聯強 (2347)-日盛-高雄券商分點個股進出

台股 » 個股 » 聯強 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

聯強

(2347)

可現股當沖

股價
77.1
漲跌
▼2.1
漲幅
-2.65%
成交量
5,129張
產業
上市電子通路類股
839人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

聯強 (2347)籌碼相關－日盛-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

日盛-高雄券商分點個股進出
日盛-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2023/04/06	0	0.00	5	60.80	60.50	-5	3,196	-0.16%
2023/03/30	1.1	61.00	0	0.00	61.00	1.1	3,332	0.03%
2023/03/21	0	0.00	1	62.00	61.50	-1	4,291	-0.02%
2023/03/17	0	0.00	1	61.60	61.50	-1	4,359	-0.02%
2023/03/09	22	61.76	10	61.74	61.90	12	4,421	0.27%
2023/03/08	0	0.00	0.2	64.20	64.30	-0.2	4,339	0.00%
2023/03/07	0.2	64.30	0	0.00	64.70	0.2	4,404	0.00%
2023/03/03	0	0.00	1.2	63.82	63.70	-1.2	4,553	-0.03%
2023/03/02	1.2	63.15	0	63.30	63.60	1.2	4,653	0.03%
2023/03/01	1	62.50	5	61.80	62.30	-4	4,696	-0.09%
2023/02/24	0	0.00	9	63.60	62.50	-9	4,729	-0.19%
2023/02/22	0	0.00	5	63.10	63.40	-5	4,777	-0.10%
2023/02/21	0	0.00	5	63.82	63.70	-5	4,780	-0.10%
2023/02/20	15	63.59	1.1	63.85	64.20	13.9	4,816	0.29%
2023/02/17	0	63.00	1	63.00	63.60	-1	4,823	-0.02%
2023/02/16	0.1	63.00	1	63.60	63.20	-0.9	4,885	-0.02%
2023/02/15	40	62.92	18	62.38	62.20	22	4,905	0.45%
2023/02/14	48	62.92	0	0.00	62.90	48	4,887	0.98%
2023/02/10	40	62.77	0	0.00	62.70	40	4,953	0.81%
2023/02/09	50	62.85	0	0.00	62.80	50	4,971	1.01%
2023/02/08	40	62.95	1	63.20	63.10	39	5,051	0.77%
2023/02/07	0	0.00	10	62.60	62.90	-10	5,066	-0.20%
2023/02/06	2	62.80	0.1	62.50	62.60	1.9	5,070	0.04%
2023/02/03	8.1	62.25	0	0.00	62.60	8.1	5,060	0.16%
2023/01/31	0	0.00	0.1	60.70	60.40	-0.1	4,951	0.00%
2023/01/30	0	0.00	1.1	61.32	60.80	-1.1	4,882	-0.02%
2023/01/16	20	59.95	0	0.00	60.10	20	4,845	0.41%
2023/01/13	1	59.50	0	0.00	59.70	1	4,856	0.02%
2023/01/10	0	0.00	1	60.00	60.10	-1	5,009	-0.02%
2023/01/09	0.1	59.50	0	0.00	59.90	0.1	5,054	0.00%
2023/01/05	1	58.20	0	0.00	58.60	1	5,097	0.02%
2023/01/04	1	58.50	0	0.00	58.50	1	5,153	0.02%
2022/12/28	0	0.00	6	59.70	59.40	-6	5,220	-0.11%
2022/12/22	0.1	62.00	0	0.00	61.50	0.1	5,320	0.00%
2022/12/21	146	61.20	0	0.00	61.20	146	5,244	2.78%	大買/鉅額交易
2022/12/20	0	0.00	0.1	61.70	61.40	-0.1	5,102	0.00%
2022/12/19	0.1	61.30	1.2	60.72	61.60	-1.1	4,926	-0.02%
2022/12/16	0.2	60.50	1.1	60.29	61.40	-0.9	4,742	-0.02%
2022/12/15	1	60.40	0.2	59.90	60.00	0.8	4,621	0.02%
2022/12/14	0.2	59.50	0	0.00	59.90	0.2	4,680	0.00%
2022/12/13	2	58.70	0	0.00	59.00	2	4,712	0.04%
2022/12/12	0	0.00	270	58.44	59.00	-270	4,717	-5.72%	大賣/鉅額交易
2022/12/07	100	59.56	0	0.00	59.50	100	4,800	2.08%
2022/12/06	0	0.00	0.7	60.29	60.00	-0.7	4,793	-0.01%
2022/12/05	0	0.00	0.5	60.62	61.10	-0.5	4,813	-0.01%
2022/12/01	0	0.00	1	59.00	59.70	-1	4,752	-0.02%
2022/11/30	0	0.00	2	58.40	58.30	-2	4,729	-0.04%
2022/11/29	0	0.00	10	57.25	57.60	-10	4,663	-0.21%
2022/11/24	0	0.00	2	59.00	58.80	-2	4,522	-0.04%
2022/11/22	0	0.00	11	56.92	57.80	-11	4,438	-0.25%
2022/11/21	4	56.30	0	0.00	56.60	4	4,374	0.09%
2022/11/18	20	55.75	2	55.40	55.50	18	4,341	0.41%
2022/11/17	0	56.00	0	0.00	56.00	0	4,302	0.00%
2022/11/16	40	55.95	1.1	55.71	55.80	38.9	4,311	0.90%
2022/11/15	1	56.00	2	56.30	56.30	-1	4,303	-0.02%
2022/11/14	2	55.65	0	0.00	56.10	2	4,299	0.05%
2022/11/11	0	0.00	4	54.65	54.90	-4	4,221	-0.09%
2022/11/10	0	0.00	1	54.00	54.20	-1	4,181	-0.02%
2022/11/09	0	0.00	0.1	54.50	54.30	-0.1	4,200	0.00%
2022/11/08	0	0.00	2	54.10	54.40	-2	4,179	-0.05%
2022/11/07	0	0.00	2	54.40	54.10	-2	4,152	-0.05%
2022/11/04	53.1	54.06	1	52.70	54.40	52.1	4,139	1.26%
2022/11/03	2	51.90	4	52.65	52.90	-2	4,087	-0.05%
2022/11/02	3	52.13	0	0.00	52.30	3	4,129	0.07%
2022/11/01	3	52.10	0	0.00	52.20	3	4,171	0.07%
2022/10/31	0	0.00	1	52.80	52.60	-1	4,195	-0.02%
2022/10/25	1	54.10	0	0.00	53.50	1	4,242	0.02%
2022/10/24	0	0.00	1	53.30	53.80	-1	4,298	-0.02%
2022/10/21	1	53.80	0	0.00	53.60	1	4,301	0.02%
2022/10/19	0	0.00	0.2	54.67	54.40	-0.2	4,249	0.00%
2022/10/18	0.2	54.00	0	0.00	53.80	0.2	4,241	0.00%
2022/10/13	1	52.60	0	0.00	53.10	1	4,371	0.02%
2022/10/12	1	53.20	1	53.00	53.00	0	4,399	0.00%
2022/10/11	0	0.00	1	53.20	53.50	-1	4,410	-0.02%
2022/10/06	10	55.20	0	0.00	54.90	10	4,410	0.23%
2022/10/05	22	54.52	1	55.00	54.10	21	4,439	0.47%
2022/10/04	1	54.40	0	0.00	54.30	1	4,452	0.02%
2022/10/03	1	52.50	5	53.06	53.30	-4	4,409	-0.09%
2022/09/30	1	52.10	0	0.00	52.80	1	4,405	0.02%
2022/09/28	0	0.00	1	52.80	52.80	-1	4,382	-0.02%
2022/09/27	1.3	52.07	0	0.00	52.20	1.3	4,345	0.03%
2022/09/26	2.1	52.35	6	52.30	52.20	-3.9	4,348	-0.09%
2022/09/23	0.1	53.50	2	53.30	53.10	-1.9	4,344	-0.04%
2022/09/22	2	53.75	40	53.60	53.90	-38	4,362	-0.87%
2022/09/21	7	55.07	2	55.10	54.90	5	4,283	0.12%
2022/09/16	1	57.50	1	57.30	57.40	0	4,156	0.00%
2022/09/15	1	57.60	0	0.00	57.40	1	4,208	0.02%
2022/09/14	0	0.00	1.1	56.90	56.70	-1.1	4,402	-0.02%
2022/09/12	2.1	57.25	3	56.87	57.80	-1	4,762	-0.02%
2022/09/08	0	0.00	2	55.95	56.00	-2	4,947	-0.04%
2022/09/07	1	55.80	4	55.73	55.50	-3	5,030	-0.06%
2022/09/06	3	55.20	2	55.80	55.20	1	5,085	0.02%
2022/09/05	1	54.70	0	0.00	54.90	1	5,219	0.02%
2022/09/02	1	55.10	0	0.00	54.60	1	5,371	0.02%
2022/09/01	3	55.30	1	55.70	55.40	2	5,463	0.04%
2022/08/31	1	56.20	1	55.80	55.80	0	5,825	0.00%
2022/08/30	0	0.00	3	56.07	56.30	-3	5,947	-0.05%
2022/08/29	1	55.20	1	54.80	55.20	0	5,990	0.00%
2022/08/26	0	0.00	1	55.80	56.00	-1	6,082	-0.02%
2022/08/24	2	55.40	0	0.00	55.30	2	6,195	0.03%
2022/08/23	10	56.00	3	55.90	55.70	7	6,380	0.11%
2022/08/22	1	56.40	3	56.60	56.50	-2	6,505	-0.03%
2022/08/19	1	56.30	2	56.20	56.30	-1	6,550	-0.02%
2022/08/18	6	55.80	0	0.00	55.70	6	6,627	0.09%
2022/08/17	4	56.13	0	0.00	56.30	4	6,701	0.06%
2022/08/15	2	55.30	0	0.00	55.60	2	6,734	0.03%
2022/08/12	40	55.43	0	0.00	55.20	40	6,769	0.59%
2022/08/11	1	55.00	0	0.00	55.00	1	6,805	0.01%
2022/08/10	30	54.80	0	0.00	54.70	30	6,818	0.44%
2022/08/09	0	0.00	2	55.40	55.20	-2	6,807	-0.03%
2022/08/08	3	56.50	10	56.00	56.50	-7	6,779	-0.10%
2022/08/05	12	54.98	0	0.00	55.70	12	6,749	0.18%
2022/08/03	1	54.40	0	0.00	54.50	1	6,806	0.01%
2022/08/02	0	0.00	5	54.70	55.00	-5	6,904	-0.07%
2022/07/29	0	0.00	2	55.20	55.30	-2	6,986	-0.03%
2022/07/28	3	54.90	0	0.00	54.90	3	6,919	0.04%
2022/07/27	2	54.70	4	54.80	54.90	-2	6,906	-0.03%
2022/07/26	1	55.10	0	0.00	55.00	1	6,885	0.01%
2022/07/25	34	55.04	2	55.00	55.10	32	6,844	0.47%
2022/07/22	1.1	54.14	3	54.20	54.30	-1.9	6,836	-0.03%
2022/07/21	20	53.31	0	0.00	54.40	20	6,811	0.29%
2022/07/20	5	53.36	0	0.00	53.50	5	6,769	0.07%
2022/07/19	1	52.30	0	0.00	52.80	1	6,769	0.01%
2022/07/18	1	52.40	0	0.00	52.90	1	6,729	0.01%
2022/07/15	82	53.77	0	0.00	53.10	82	6,669	1.23%
2022/07/14	42	53.65	0	0.00	53.60	42	6,685	0.63%
2022/07/13	2	53.50	0	0.00	53.50	2	6,639	0.03%
2022/07/12	5.1	52.32	0	0.00	51.80	5.1	6,605	0.08%
2022/07/11	1.1	51.72	0	0.00	51.80	1.1	6,578	0.02%
2022/07/06	0	52.10	0	0.00	51.60	0	6,585	0.00%
2022/07/05	1	52.20	0	0.00	52.20	1	6,568	0.02%
2022/07/04	3	52.67	2	52.10	52.50	1	6,542	0.02%
2022/07/01	0	52.20	59.3	52.77	51.90	-59.3	6,543	-0.91%
2022/06/30	1	53.60	53	53.45	53.20	-52	6,524	-0.80%
2022/06/29	1.1	54.78	0	0.00	54.30	1.1	6,473	0.02%
2022/06/27	6	55.20	2	55.05	55.00	4	6,450	0.06%
2022/06/24	7	54.57	1	54.10	54.30	6	6,406	0.09%
2022/06/23	2	53.71	0	0.00	53.90	2	6,378	0.03%
2022/06/22	7	54.98	0	0.00	53.90	7	6,202	0.11%
2022/06/21	15.2	54.61	5	55.00	54.90	10.2	5,980	0.17%
2022/06/20	1	55.10	107	54.56	54.20	-106	5,811	-1.82%	大賣/鉅額交易
2022/06/17	3	56.00	2	56.05	56.00	1	5,585	0.02%
2022/06/16	1.1	57.37	0	0.00	56.90	1.1	5,408	0.02%
2022/06/15	5	57.42	0	0.00	57.40	5	5,445	0.09%
2022/06/14	4	57.15	3	57.70	58.00	1	5,385	0.02%
2022/06/13	17.4	58.33	0	0.00	58.50	17.4	5,277	0.33%
2022/06/10	7.4	60.51	2	61.05	61.30	5.4	5,135	0.11%
2022/06/09	43.2	62.55	0	0.00	61.50	43.2	5,030	0.86%
2022/06/08	0.2	70.10	40	70.00	70.10	-39.8	4,658	-0.85%
2022/06/07	70	69.66	0	0.00	69.60	70	4,562	1.53%
2022/06/06	46	69.57	1	69.30	69.90	45	4,539	0.99%
2022/06/02	20	69.50	0	0.00	69.30	20	4,486	0.45%
2022/06/01	30	69.62	0	0.00	70.00	30	4,508	0.67%
2022/05/26	0	0.00	85	71.56	70.60	-85	4,132	-2.06%
2022/05/25	0	0.00	4	72.50	72.60	-4	4,140	-0.10%
2022/05/23	50	73.00	2	72.80	73.60	48	4,207	1.14%
2022/05/20	40	73.20	0	0.00	74.00	40	4,264	0.94%
2022/05/19	3	72.00	0	0.00	72.80	3	4,275	0.07%
2022/05/18	0	0.00	1	72.20	73.30	-1	4,229	-0.02%
2022/05/17	40	71.43	0	0.00	72.40	40	4,203	0.95%
2022/05/16	42	71.21	0	0.00	71.60	42	4,198	1.00%
2022/05/13	2	70.65	1	70.40	70.40	1	4,172	0.02%
2022/05/12	2	71.15	1	70.80	70.40	1	4,166	0.02%
2022/05/11	1	71.00	0	0.00	71.10	1	4,161	0.02%
2022/05/10	3	73.47	0	0.00	73.30	3	4,103	0.07%
2022/05/05	0	0.00	1	79.80	79.60	-1	4,017	-0.02%
2022/05/04	0	0.00	1	78.50	78.80	-1	4,018	-0.02%
2022/04/27	0	0.00	151	75.12	75.50	-151	4,160	-3.63%	大賣/鉅額交易
2022/04/26	0	0.00	2	76.40	76.50	-2	4,121	-0.05%
2022/04/25	11	76.92	192	76.69	76.90	-181	4,139	-4.37%	大賣/鉅額交易
2022/04/20	1	78.10	0	0.00	78.80	1	4,084	0.02%
2022/04/19	0	0.00	2	78.80	78.70	-2	4,123	-0.05%
2022/04/15	0	0.00	2	77.10	77.60	-2	4,235	-0.05%
2022/04/14	12	77.48	0	0.00	77.20	12	4,260	0.28%
2022/04/06	0	0.00	5	75.72	76.20	-5	4,276	-0.12%
2022/04/01	0	0.00	33	74.60	75.10	-33	4,258	-0.78%
2022/03/30	80	74.97	0	0.00	74.90	80	4,372	1.83%
2022/03/21	5	74.58	2.4	74.68	74.50	2.7	6,730	0.04%
2022/03/18	0.3	73.60	1	73.80	76.70	-0.7	6,758	-0.01%
2022/03/15	0	0.00	1	71.60	71.40	-1	6,897	-0.01%
2022/03/09	3	71.40	35	71.46	71.20	-32	7,165	-0.45%
2022/03/08	60	69.90	1	70.20	70.00	59	7,191	0.82%
2022/03/07	1	70.70	2	70.80	71.30	-1	7,191	-0.01%
2022/03/03	0	0.00	0.4	73.54	73.80	-0.4	7,296	0.00%
2022/02/25	23	72.07	0	0.00	71.90	23	7,537	0.31%
2022/02/24	4	72.20	0	0.00	72.00	4	7,477	0.05%
2022/02/23	1	72.80	0.3	73.40	73.60	0.7	7,373	0.01%
2022/02/22	12	71.97	0	0.00	71.70	12	7,311	0.16%
2022/02/21	0	0.00	3	71.17	71.50	-3	7,250	-0.04%
2022/02/15	3.1	68.70	0	0.00	68.50	3.1	7,562	0.04%
2022/02/10	0.5	69.60	0	0.00	70.00	0.5	7,672	0.01%
2022/01/25	5	66.80	0	0.00	68.00	5	7,715	0.06%
2022/01/24	7	67.23	257	66.87	68.00	-250	7,675	-3.26%	大賣/鉅額交易
2022/01/21	0	0.00	8.5	67.97	68.50	-8.5	7,629	-0.11%
2022/01/20	1	68.40	0	0.00	68.90	1	7,587	0.01%
2022/01/19	0	0.00	1	68.20	68.00	-1	7,572	-0.01%
2022/01/18	3	68.87	0.1	69.30	69.30	3	7,547	0.04%
2022/01/17	2	67.70	0.3	67.90	68.10	1.7	7,479	0.02%
2022/01/14	13	67.42	0	0.00	67.90	13	7,466	0.17%
2022/01/13	20	67.33	1	67.90	68.00	19	7,495	0.25%
2022/01/11	2	67.10	17	67.40	67.70	-15	7,411	-0.20%
2022/01/10	3.3	65.92	2	65.90	66.20	1.3	7,293	0.02%
2022/01/06	12	66.74	11	65.83	66.30	1	7,239	0.01%
2022/01/05	0	0.00	110	65.52	66.10	-110	7,157	-1.54%	大賣/鉅額交易
2022/01/04	0	0.00	115	65.81	65.90	-115	7,174	-1.60%	大賣/鉅額交易
2022/01/03	5	65.40	82	65.38	66.10	-77	7,165	-1.07%
2021/12/29	0	0.00	1	65.90	66.60	-1	7,148	-0.01%
2021/12/28	1	66.40	1	66.00	66.50	0	7,150	0.00%
2021/12/24	14	67.49	14	66.27	66.50	0	7,129	0.00%
2021/12/23	2	66.00	3	66.87	67.70	-1	7,055	-0.01%
2021/12/21	0	0.00	0.1	64.50	65.00	-0.1	6,538	0.00%
2021/12/20	315	63.44	7.1	64.31	63.50	307.9	6,127	5.02%	大買/鉅額交易
2021/12/17	9.6	66.74	6.2	67.14	66.40	3.4	5,526	0.06%
2021/12/16	162.2	65.90	159	66.34	65.70	3.2	5,018	0.06%	大買/大賣/
2021/12/15	2	65.35	1	65.10	65.00	1	4,832	0.02%
2021/12/14	13	63.35	0	0.00	63.30	13	4,719	0.28%
2021/12/13	7	65.57	2	64.20	64.10	5	4,597	0.11%
2021/12/10	36	63.27	3	63.00	64.10	33	4,440	0.74%
2021/12/09	0	0.00	2	62.65	62.60	-2	4,306	-0.05%
2021/12/08	30	61.30	0	0.00	62.00	30	4,233	0.71%
2021/12/07	59	61.30	2	61.00	61.00	57	4,129	1.38%
2021/12/06	5	61.00	2	60.80	61.00	3	4,068	0.07%
2021/11/30	3	58.60	0	0.00	58.40	3	3,712	0.08%
2021/11/29	2	58.45	1	57.60	57.90	1	3,577	0.03%
2021/11/26	41	58.80	3	58.90	57.90	38	3,513	1.08%
2021/11/25	3	60.07	3	59.70	60.20	0	3,438	0.00%
2021/11/24	1	59.00	2	58.60	58.70	-1	3,325	-0.03%
2021/11/23	2	57.90	0	0.00	57.90	2	3,219	0.06%
2021/11/19	0	0.00	1	57.30	56.80	-1	3,217	-0.03%
2021/11/18	1	56.70	0	0.00	57.40	1	3,200	0.03%
2021/11/17	4	57.13	0	0.00	57.20	4	3,164	0.13%
2021/11/16	1	58.60	2	57.85	58.30	-1	3,062	-0.03%
2021/11/15	25	57.67	1	57.10	57.80	24	3,028	0.79%
2021/11/11	2	57.30	0	0.00	57.90	2	2,936	0.07%
2021/11/10	30	57.75	0	0.00	57.80	30	2,940	1.02%
2021/11/09	21	56.91	1	58.00	57.80	20	2,994	0.67%
2021/11/08	0	0.00	1	56.60	56.70	-1	2,973	-0.03%
2021/11/04	0	0.00	3	56.53	56.20	-3	2,987	-0.10%
2021/11/03	2	55.20	1	56.00	56.00	1	2,963	0.03%
2021/10/29	0	0.00	3	53.33	53.80	-3	2,989	-0.10%
2021/10/28	30	53.88	0	0.00	53.80	30	3,032	0.99%
2021/10/27	1	53.60	0	0.00	53.60	1	3,097	0.03%
2021/10/25	3	53.00	0	0.00	53.00	3	3,166	0.09%
2021/10/21	0	0.00	2	52.50	51.80	-2	3,235	-0.06%
2021/10/19	0	0.00	1	53.20	52.90	-1	3,285	-0.03%
2021/10/15	3	51.80	0	0.00	52.10	3	3,363	0.09%
2021/10/14	0	0.00	2	51.60	51.70	-2	3,418	-0.06%
2021/10/13	0	0.00	2	51.60	51.40	-2	3,462	-0.06%
2021/10/12	0	0.00	1	51.70	51.20	-1	3,532	-0.03%
2021/10/08	2	52.20	10	52.10	52.20	-8	3,556	-0.22%
2021/10/07	10	51.88	0	0.00	51.80	10	3,609	0.28%
2021/10/06	1	51.00	2	51.00	51.00	-1	3,659	-0.03%
2021/10/05	0	0.00	140	51.04	50.80	-140	3,689	-3.79%	大賣/鉅額交易
2021/10/04	2	51.35	5	51.20	51.10	-3	3,768	-0.08%
2021/10/01	0	0.00	3	51.30	51.10	-3	3,828	-0.08%
2021/09/29	1	51.90	6	51.70	51.70	-5	3,999	-0.13%
2021/09/24	11	53.07	0	0.00	52.80	11	4,367	0.25%
2021/09/22	1	52.20	0	0.00	52.10	1	4,522	0.02%
2021/09/17	2	53.15	0	0.00	53.50	2	4,552	0.04%
2021/09/16	1	53.00	0	0.00	53.00	1	4,653	0.02%
2021/09/08	2	53.20	3	52.73	52.90	-1	6,342	-0.02%
2021/09/06	1	53.20	0	0.00	53.00	1	6,596	0.02%
2021/08/31	2	53.20	0	0.00	53.80	2	7,024	0.03%
2021/08/30	1	52.40	0	0.00	52.90	1	7,229	0.01%
2021/08/26	0	0.00	2	51.85	52.00	-2	7,420	-0.03%
2021/08/25	2	52.05	0	0.00	52.30	2	7,451	0.03%
2021/08/23	3	51.53	0	0.00	51.50	3	7,576	0.04%
2021/08/20	6	50.97	2	50.75	50.80	4	7,601	0.05%
2021/08/19	385	51.08	1	51.20	51.00	384	7,743	4.96%	大買/鉅額交易
2021/08/17	421	52.01	5	52.00	52.00	416	7,773	5.35%	大買/鉅額交易
2021/08/16	3	52.90	4	52.75	52.60	-1	7,721	-0.01%
2021/08/13	4	54.05	1	54.10	53.90	3	7,703	0.04%
2021/08/12	2	53.15	0	0.00	53.70	2	7,690	0.03%
2021/08/11	18	53.12	0	0.00	52.70	18	7,684	0.23%
2021/08/06	0	0.00	2	53.40	53.90	-2	7,838	-0.03%
2021/08/04	1	53.80	4	53.90	53.70	-3	8,012	-0.04%
2021/08/02	2	53.55	0	0.00	54.00	2	8,001	0.02%
2021/07/30	1	52.60	0	0.00	53.00	1	7,962	0.01%
2021/07/29	1	52.70	1	52.80	52.70	0	7,943	0.00%
2021/07/28	1	52.10	0	0.00	52.40	1	7,956	0.01%
2021/07/27	1	52.60	0	0.00	52.70	1	8,048	0.01%
2021/07/23	1	52.70	1	52.60	52.90	0	7,999	0.00%
2021/07/22	2	52.40	2	52.10	52.20	0	7,989	0.00%
2021/07/21	1	52.40	0	0.00	52.20	1	7,966	0.01%
2021/07/20	2	52.05	3	52.10	52.00	-1	7,944	-0.01%
2021/07/19	1	52.20	0	0.00	52.30	1	7,938	0.01%
2021/07/16	500	52.10	0	0.00	52.50	500	7,997	6.25%	大買/鉅額交易
2021/07/15	0	0.00	2	52.15	52.10	-2	7,955	-0.03%
2021/07/12	101	52.55	3	52.50	52.50	98	7,884	1.24%	大買/
2021/07/09	2	52.35	0	0.00	52.60	2	7,855	0.03%
2021/07/08	0	0.00	0.3	52.30	52.30	-0.3	7,790	0.00%
2021/07/07	2.1	51.80	10	52.00	51.90	-8	7,754	-0.10%
2021/07/06	1	52.00	0	0.00	52.00	1	7,682	0.01%
2021/07/05	17	51.18	1	51.00	51.50	16	7,582	0.21%
2021/07/02	1	50.40	0	0.00	50.80	1	7,471	0.01%
2021/07/01	0	0.00	0.1	50.60	50.50	-0.1	7,359	0.00%
2021/06/30	1	50.70	0	0.00	50.90	1	7,256	0.01%
2021/06/25	11	51.30	2	51.55	51.30	9	7,177	0.13%
2021/06/24	7	51.51	0	0.00	51.60	7	7,073	0.10%
2021/06/23	2	50.00	0	0.00	50.40	2	6,744	0.03%
2021/06/22	9	49.80	9	50.37	49.80	0	6,466	0.00%
2021/06/21	6	50.57	5	50.62	49.85	1	6,167	0.02%
2021/06/18	55	52.69	9	52.02	51.50	46	5,852	0.79%
2021/06/17	52	52.82	0	0.00	53.00	52	5,585	0.93%
2021/06/16	1	52.60	2	52.10	53.10	-1	5,663	-0.02%
2021/06/15	1	52.90	3	52.60	52.60	-2	5,599	-0.04%
2021/06/11	4	53.85	0	0.00	53.70	4	5,597	0.07%
2021/06/09	2	54.20	10	54.20	54.10	-8	5,660	-0.14%
2021/06/08	17	54.54	713	54.48	54.60	-696	5,602	-12.42%	大賣/鉅額交易
2021/06/07	839	59.09	1	59.50	59.50	838	5,350	15.66%	大買/鉅額交易
2021/06/04	255	59.44	0	0.00	59.70	255	5,122	4.98%	大買/鉅額交易
2021/06/03	241	59.90	1	60.50	60.10	240	5,052	4.75%	大買/鉅額交易
2021/06/02	3	61.00	0	0.00	60.50	3	4,951	0.06%
2021/06/01	1	61.80	289.1	61.82	61.60	-288.1	4,901	-5.88%	大賣/鉅額交易
2021/05/31	156	59.13	0	0.00	59.80	156	4,844	3.22%	大買/鉅額交易
2021/05/28	0	0.00	3	58.20	58.70	-3	4,828	-0.06%
2021/05/27	51	58.66	10	58.40	58.10	41	4,846	0.85%
2021/05/26	53	59.50	0	0.00	59.60	53	4,779	1.11%
2021/05/25	50	58.90	1	59.00	58.90	49	4,795	1.02%
2021/05/24	42	58.68	0	0.00	58.80	42	4,790	0.88%
2021/05/21	2	58.00	0	0.00	58.00	2	4,794	0.04%
2021/05/20	5	57.82	13	56.90	57.30	-8	4,803	-0.17%
2021/05/19	166	58.33	8	58.14	58.10	158	4,745	3.33%	大買/鉅額交易
2021/05/18	28	57.41	2	56.30	58.20	26	4,685	0.55%
2021/05/14	10	56.91	10	56.60	56.70	0	4,521	0.00%
2021/05/13	0	0.00	2	56.15	56.20	-2	4,445	-0.04%
2021/05/12	3	56.87	11	55.81	56.30	-8	4,346	-0.18%
2021/05/06	0	0.00	1	54.30	54.60	-1	4,208	-0.02%
2021/05/04	0	0.00	6	55.28	55.10	-6	4,169	-0.14%
2021/05/03	0	0.00	3	56.00	55.80	-3	4,062	-0.07%
2021/04/22	1	57.00	4.4	56.92	56.30	-3.4	4,039	-0.08%
2021/04/19	5	55.80	0	0.00	56.40	5	3,946	0.13%
2021/04/16	0	0.00	2	55.50	55.60	-2	3,932	-0.05%
2021/04/15	0	0.00	2.1	55.00	54.60	-2.1	3,946	-0.05%
2021/04/14	2	55.00	1	55.00	55.00	1	3,959	0.03%
2021/03/25	1	54.00	2	53.80	54.00	-1	4,136	-0.02%
2021/03/24	3	53.83	0	0.00	54.10	3	4,247	0.07%
2021/03/23	1	53.80	0	0.00	53.70	1	4,246	0.02%
2021/03/17	0	0.00	11	55.08	54.90	-11	4,085	-0.27%
2021/03/16	0	0.00	1	54.40	53.80	-1	4,021	-0.02%
2021/03/15	1	54.80	0	0.00	54.80	1	3,899	0.03%
2021/03/03	0	0.00	1	49.10	49.35	-1	4,175	-0.02%
2021/02/25	1	49.15	0	0.00	50.40	1	4,126	0.02%
2021/02/23	6	48.05	6	48.18	48.30	0	4,052	0.00%
2021/02/17	1	47.30	0	0.00	47.25	1	4,140	0.02%
2021/01/27	1	47.40	7	47.36	47.25	-6	4,180	-0.14%
2021/01/26	0	0.00	3	47.10	47.05	-3	4,172	-0.07%
2021/01/25	0	0.00	1.1	47.01	46.90	-1.1	4,158	-0.03%
2021/01/22	0	0.00	0.1	46.90	46.80	-0.1	4,182	0.00%
2021/01/20	0	0.00	5	46.55	46.15	-5	4,187	-0.12%
2021/01/19	0	0.00	0.5	47.05	46.85	-0.5	4,174	-0.01%
2021/01/13	0	0.00	14.1	47.35	47.20	-14.1	4,227	-0.33%
2021/01/12	1	47.15	0	0.00	46.75	1	4,239	0.02%
2021/01/06	1	47.30	0	0.00	47.35	1	4,182	0.02%
2020/12/29	5	46.50	0	0.00	46.90	5	4,209	0.12%
2020/12/24	1	46.60	0	0.00	47.00	1	4,218	0.02%
2020/12/22	0	0.00	10	45.75	45.10	-10	4,015	-0.25%
2020/12/16	0	0.00	3	46.17	45.80	-3	3,804	-0.08%
2020/12/11	0	0.00	2	45.00	45.15	-2	3,698	-0.05%
2020/12/08	10	45.15	1	45.20	45.20	9	3,633	0.25%
2020/12/04	0	0.00	8	44.56	44.55	-8	3,584	-0.22%
2020/11/30	0	0.00	5.3	44.99	44.50	-5.3	3,505	-0.15%
2020/11/27	8.1	44.45	2.1	44.63	44.95	6	3,372	0.18%
2020/11/26	0	0.00	1	44.10	44.10	-1	3,345	-0.03%
2020/11/16	0	0.00	3	43.47	43.50	-3	3,392	-0.09%
2020/11/13	3	42.48	0	0.00	42.35	3	3,380	0.09%
2020/11/12	0	0.00	1	42.90	42.90	-1	3,324	-0.03%
2020/11/11	0	0.00	0.5	43.00	43.10	-0.5	3,305	-0.02%
2020/11/09	0	0.00	1	43.20	42.90	-1	3,391	-0.03%
2020/11/06	1	42.75	8	43.05	43.05	-7	3,470	-0.20%
2020/11/02	0	0.00	0.1	42.50	42.50	-0.1	3,619	0.00%
2020/10/30	0	0.00	0.1	42.45	42.45	-0.1	3,629	0.00%
2020/10/16	0	0.00	1	42.15	41.75	-1	3,729	-0.03%
2020/10/14	1	42.10	1	41.60	41.60	0	3,988	0.00%
2020/10/13	3	42.30	2.1	42.50	42.30	0.9	4,045	0.02%
2020/10/07	1	40.50	0	0.00	40.50	1	4,206	0.02%
2020/09/30	0	0.00	1	41.15	41.30	-1	4,301	-0.02%
2020/09/22	0	0.00	15	41.45	41.10	-15	4,630	-0.32%
2020/09/17	0	0.00	5	42.50	42.35	-5	4,821	-0.10%
2020/09/15	7	42.37	0	0.00	42.40	7	5,017	0.14%
2020/09/11	2	42.45	0	0.00	42.60	2	5,259	0.04%
2020/09/10	2	42.85	0	0.00	42.75	2	5,371	0.04%
2020/09/09	1	42.60	0	0.00	42.90	1	5,659	0.02%
2020/09/04	0.3	43.15	0	0.00	43.15	0.3	6,022	0.00%
2020/08/26	2	44.75	0	0.00	45.00	2	6,329	0.03%
2020/08/25	0	0.00	3	45.07	45.00	-3	6,378	-0.05%
2020/08/24	5	44.73	2	45.00	45.05	3	6,480	0.05%
2020/08/21	1	44.55	2	44.30	43.80	-1	6,522	-0.02%
2020/08/20	0	0.00	11.5	44.64	44.10	-11.5	6,446	-0.18%
2020/08/19	1	46.40	2	46.05	45.70	-1	6,423	-0.02%
2020/08/18	2	45.75	4	45.69	45.60	-2	6,383	-0.03%
2020/08/14	2	45.28	1	45.40	45.55	1	6,447	0.02%
2020/08/13	13	45.57	5	45.59	46.00	8	6,520	0.12%
2020/08/12	1	44.60	2	44.33	44.60	-1	6,548	-0.02%
2020/08/11	3	44.53	28	43.99	44.40	-25	6,540	-0.38%
2020/08/10	3	43.23	1	42.95	42.80	2	6,529	0.03%
2020/08/07	0	0.00	2	42.75	42.85	-2	6,640	-0.03%
2020/08/06	2	42.55	0	0.00	42.95	2	6,746	0.03%
2020/08/05	0	0.00	1	42.85	42.90	-1	6,765	-0.01%
2020/08/03	15	43.05	6	42.73	42.50	9	6,746	0.13%
2020/07/31	0	0.00	1	43.90	43.80	-1	6,707	-0.01%
2020/07/30	5	43.49	2	43.70	44.05	3	6,714	0.04%
2020/07/29	10	43.95	8	44.11	43.55	2	6,705	0.03%
2020/07/28	3	44.22	0	0.00	44.05	3	6,708	0.04%
2020/07/27	1	43.60	4	43.43	43.55	-3	6,654	-0.05%
2020/07/24	13	43.43	2	43.35	43.50	11	6,672	0.16%
2020/07/23	0	0.00	1	43.80	44.00	-1	6,655	-0.02%
2020/07/22	0	0.00	1	43.35	43.40	-1	6,663	-0.02%
2020/07/21	20	44.41	10	44.50	43.85	10	6,621	0.15%
2020/07/20	0	0.00	3	43.00	44.15	-3	6,516	-0.05%
2020/07/17	3	42.58	0	0.00	42.60	3	6,379	0.05%
2020/07/16	2	42.55	10	42.95	42.65	-8	6,335	-0.13%
2020/07/15	8	42.67	0	0.00	42.60	8	6,259	0.13%
2020/07/14	0	0.00	3	42.75	42.80	-3	6,253	-0.05%
2020/07/13	0	0.00	5	43.00	42.70	-5	6,208	-0.08%
2020/07/10	0	0.00	1	42.65	42.70	-1	6,203	-0.02%
2020/07/08	0	0.00	5	42.28	42.50	-5	6,109	-0.08%
2020/07/07	0	0.00	1	41.75	42.25	-1	6,045	-0.02%
2020/07/06	0	0.00	1	41.75	41.90	-1	5,939	-0.02%
2020/07/03	8	41.59	0	0.00	41.45	8	5,898	0.14%
2020/07/02	7	41.61	0	0.00	42.05	7	5,873	0.12%
2020/07/01	1	42.00	0	0.00	41.85	1	5,811	0.02%
2020/06/30	5	41.55	1	41.30	41.65	4	5,767	0.07%
2020/06/24	2	41.33	1	41.20	41.30	1	5,657	0.02%
2020/06/22	0	0.00	23	40.94	40.85	-23	5,554	-0.41%
2020/06/19	0	0.00	2	40.95	40.80	-2	5,528	-0.04%
2020/06/18	1	41.15	1	41.10	41.20	0	5,443	0.00%
2020/06/17	164	41.63	3	41.92	41.85	161	5,429	2.97%	大買/鉅額交易
2020/06/16	28	42.38	19	42.39	42.00	9	5,398	0.17%
2020/06/15	0	0.00	0.1	46.00	46.10	-0.1	5,254	0.00%
2020/06/12	203	45.00	2	46.20	46.05	201	5,238	3.84%	大買/鉅額交易
2020/06/11	1	46.15	0	0.00	46.10	1	5,257	0.02%
2020/06/10	1	45.40	4	45.90	46.00	-3	5,220	-0.06%
2020/06/09	3	45.75	0	0.00	45.85	3	5,301	0.06%
2020/06/08	2	45.10	0	0.00	45.75	2	5,320	0.04%
2020/06/05	1	45.20	1	45.40	45.25	0	5,278	0.00%
2020/06/04	5	45.29	1	45.40	45.50	4	5,321	0.08%
2020/06/03	7	46.30	0	0.00	45.75	7	5,335	0.13%
2020/06/01	0	0.00	2	45.30	45.05	-2	5,274	-0.04%
2020/05/29	1	44.65	0	0.00	44.40	1	5,252	0.02%
2020/05/28	2	45.15	6	44.97	44.75	-4	5,169	-0.08%
2020/05/27	0	0.00	9	44.94	44.85	-9	5,144	-0.17%
2020/05/25	0	0.00	1	44.30	44.45	-1	5,159	-0.02%
2020/05/22	0	0.00	7	44.80	44.70	-7	5,172	-0.14%
2020/05/21	0	0.00	2	44.95	44.95	-2	5,156	-0.04%
2020/05/20	0	0.00	18	44.09	44.10	-18	5,096	-0.35%
2020/05/19	0	0.00	2	43.20	43.15	-2	4,996	-0.04%
2020/05/18	0	0.00	3	42.75	42.60	-3	4,881	-0.06%
2020/05/15	4	42.39	9	42.37	42.40	-5	4,796	-0.10%
2020/05/14	1	41.45	19.1	41.32	41.40	-18.1	4,657	-0.39%
2020/05/13	7	40.76	6	40.80	41.00	1	4,542	0.02%
2020/05/11	1	39.90	3	39.92	39.90	-2	4,423	-0.05%
2020/05/06	2	38.65	0	0.00	38.95	2	4,446	0.04%
2020/05/04	3	38.95	0	0.00	38.90	3	4,492	0.07%
2020/04/30	0	0.00	5	40.05	39.90	-5	4,486	-0.11%
2020/04/29	0	0.00	5	39.65	39.75	-5	4,481	-0.11%
2020/04/28	1	39.70	0	0.00	39.50	1	4,499	0.02%
2020/04/27	0	0.00	3	39.20	39.05	-3	4,656	-0.06%
2020/04/24	0	0.00	1	38.35	38.05	-1	4,641	-0.02%
2020/04/20	5	38.50	0	0.00	38.60	5	4,697	0.11%
2020/04/16	1	37.80	0	0.00	37.90	1	4,597	0.02%
2020/04/15	0	0.00	5	37.70	37.80	-5	4,570	-0.11%
2020/04/07	5	37.07	0	0.00	37.20	5	4,684	0.11%
2020/03/30	0	0.00	1	36.45	36.55	-1	4,683	-0.02%
2020/03/26	0	0.00	3	36.75	37.00	-3	4,704	-0.06%
2020/03/24	0	0.00	1	34.75	34.35	-1	4,724	-0.02%
2020/03/20	5	34.00	0	0.00	33.75	5	4,624	0.11%
2020/03/19	7	33.54	0	0.00	33.50	7	4,558	0.15%
2020/03/18	1	34.75	0	0.00	34.45	1	4,437	0.02%
2020/03/16	3	34.70	0	0.00	34.30	3	4,185	0.07%
2020/03/13	10	33.12	22	33.15	33.75	-12	4,087	-0.29%
2020/03/12	7	35.55	23	35.30	35.40	-16	3,902	-0.41%
2020/03/10	1	36.60	0	0.00	36.70	1	3,798	0.03%
2020/03/06	0	0.00	1	37.70	37.55	-1	3,674	-0.03%
2020/03/04	0	0.00	4	37.18	37.20	-4	3,628	-0.11%
2020/03/03	0	0.00	0.5	36.95	36.90	-0.5	3,593	-0.01%
2020/03/02	1	36.80	0	0.00	36.80	1	3,549	0.03%
2020/02/20	0	0.00	1	38.15	38.25	-1	3,488	-0.03%
2020/02/19	0	0.00	6	38.09	38.10	-6	3,489	-0.17%
2020/02/18	1	37.75	0	0.00	37.80	1	3,491	0.03%
2020/02/17	0	0.00	4	37.50	37.60	-4	3,524	-0.11%
2020/02/06	5	37.70	1	38.50	38.50	4	3,678	0.11%
2020/01/30	2	36.90	0	0.00	37.00	2	3,552	0.06%
2019/12/23	0	0.00	1	37.75	37.70	-1	3,280	-0.03%
2019/12/19	0	0.00	4	38.09	38.05	-4	3,192	-0.13%
2019/12/17	0	0.00	1	37.60	37.60	-1	3,163	-0.03%
2019/12/12	2	37.10	0	0.00	37.15	2	3,171	0.06%
2019/11/20	0	0.00	3	37.10	37.15	-3	3,435	-0.09%
2019/11/14	11	37.40	0	0.00	37.30	11	3,498	0.31%
2019/11/13	1	38.00	0	0.00	37.90	1	3,477	0.03%
2019/11/12	0	0.00	1	37.00	37.45	-1	3,400	-0.03%
2019/11/07	4	36.55	0	0.00	36.50	4	3,310	0.12%
2019/11/06	5	36.80	2	36.60	36.70	3	3,326	0.09%
2019/11/05	1	36.35	0	0.00	36.30	1	3,314	0.03%
2019/11/04	2	36.40	1	36.30	36.40	1	3,308	0.03%
2019/10/30	0	0.00	1	36.40	36.50	-1	3,318	-0.03%
2019/10/25	1	36.65	0	0.00	36.80	1	3,271	0.03%
2019/10/22	0	0.00	5	36.25	36.35	-5	3,230	-0.15%
2019/10/21	3	36.20	1	36.10	36.15	2	3,197	0.06%
2019/10/18	5	36.00	0	0.00	35.95	5	3,153	0.16%
2019/10/16	0	0.00	2	35.90	36.00	-2	3,062	-0.07%
2019/10/14	5	36.00	0	0.00	35.90	5	3,031	0.16%
2019/10/09	1	36.60	0	0.00	36.20	1	2,966	0.03%
2019/09/23	0	0.00	3	36.87	36.85	-3	2,684	-0.11%
2019/09/20	3	37.00	0	0.00	36.80	3	2,687	0.11%
2019/09/19	0	0.00	0	36.75	36.75	0	2,604	0.00%
2019/09/17	1	37.00	0	0.00	36.80	1	2,643	0.04%
2019/09/16	5	36.60	0	0.00	36.90	5	2,625	0.19%
2019/09/12	1	36.70	0	0.00	36.45	1	2,640	0.04%
2019/08/30	0	0.00	5	37.00	37.00	-5	2,400	-0.21%
2019/08/28	0	0.00	0	36.40	36.40	0	2,379	0.00%
2019/08/26	3	35.88	0	0.00	36.10	3	2,303	0.13%
2019/08/23	0	0.00	1	36.55	36.60	-1	2,278	-0.04%
2019/08/22	1	38.45	0	0.00	38.65	1	2,224	0.04%
2019/08/20	1	38.05	0	0.00	38.05	1	2,287	0.04%
2019/08/07	2	37.10	30	37.12	37.10	-28	2,276	-1.23%
2019/07/26	1	38.10	0	0.00	38.20	1	2,406	0.04%
2019/07/22	0	0.00	1	39.05	39.00	-1	2,391	-0.04%
2019/07/19	53	39.15	0	0.00	39.15	53	2,441	2.17%
2019/07/18	98	39.05	0	0.00	39.20	98	2,468	3.97%
2019/07/17	90	39.05	0	0.00	39.20	90	2,510	3.59%
2019/07/11	0	0.00	2	39.20	39.25	-2	2,619	-0.08%
2019/06/24	0	38.50	0	0.00	38.50	0	3,143	0.00%
2019/06/19	0	0.00	22	38.70	38.85	-22	3,071	-0.72%
2019/06/03	0	0.00	1	37.85	37.95	-1	3,214	-0.03%
2019/05/28	0	0.00	1	38.05	37.95	-1	3,256	-0.03%
2019/05/27	0	0.00	0.1	37.70	37.70	-0.1	3,109	0.00%
2019/05/24	10	37.25	0	0.00	37.25	10	3,123	0.32%
2019/05/21	0	0.00	0.1	37.70	37.70	-0.1	3,150	0.00%
2019/05/14	1	36.60	0	0.00	36.60	1	3,078	0.03%
2019/05/10	1	37.20	0	0.00	37.40	1	2,998	0.03%
2019/05/09	1	37.10	0	0.00	37.15	1	2,983	0.03%
2019/05/07	0	0.00	1	38.15	38.15	-1	2,890	-0.03%
2019/05/06	1	38.05	0	0.00	38.15	1	2,901	0.03%
2019/05/03	0	0.00	1	38.75	38.85	-1	2,861	-0.03%
2019/05/02	1	38.50	0	0.00	38.65	1	2,869	0.03%
2019/04/29	0	0.00	0.1	38.00	38.00	-0.1	2,900	0.00%
2019/04/25	5	37.90	0	0.00	38.00	5	2,922	0.17%
2019/04/19	0	0.00	1	38.25	38.45	-1	2,843	-0.04%
2019/04/18	6	38.07	0	0.00	38.00	6	2,845	0.21%
2019/04/15	2	37.83	0	0.00	37.60	2	2,720	0.07%
2019/04/09	5	37.25	0	0.00	37.55	5	2,602	0.19%
2019/03/26	3	37.03	0	0.00	37.00	3	2,670	0.11%
2019/03/19	2.2	37.05	2.1	37.05	37.05	0.1	2,802	0.00%
2019/03/12	0	0.00	2	37.05	37.00	-2	2,905	-0.07%
2019/03/08	7	36.50	0	0.00	36.40	7	3,100	0.23%
2019/03/04	2	36.75	0	0.00	37.00	2	3,695	0.05%
2019/02/22	0	0.00	1	37.15	37.25	-1	3,737	-0.03%
2019/02/21	0	0.00	1	37.30	37.10	-1	3,781	-0.03%
2019/02/14	0	0.00	0.4	37.65	37.60	-0.4	4,086	-0.01%
2019/01/21	1	37.80	0	0.00	37.90	1	4,236	0.02%
2019/01/16	2	37.10	0	0.00	36.85	2	4,364	0.05%
2019/01/15	3	37.25	4	37.33	37.25	-1	4,403	-0.02%
2019/01/09	0	0.00	0.1	36.75	36.75	-0.1	4,659	0.00%
2019/01/08	1	35.85	0	0.00	35.90	1	4,671	0.02%
2018/12/25	0	0.00	2	36.60	36.80	-2	5,114	-0.04%
2018/12/24	2	35.65	0.1	36.95	36.85	1.9	5,123	0.04%
2018/12/22	1	35.75	1	35.95	35.75	0	5,096	0.00%
2018/12/21	0	0.00	1	35.45	35.50	-1	5,142	-0.02%
2018/12/20	0	0.00	20	35.35	35.15	-20	5,085	-0.39%
2018/12/19	20	34.65	0	0.00	35.35	20	5,047	0.40%
2018/12/18	1	35.10	3	35.05	34.55	-2	5,010	-0.04%
2018/12/17	1	35.60	0	0.00	35.55	1	4,931	0.02%
2018/12/13	4	35.86	0	0.00	36.10	4	4,920	0.08%
2018/12/12	2	35.65	0	0.00	35.80	2	4,896	0.04%
2018/12/11	0	0.00	3	35.70	35.25	-3	4,865	-0.06%
2018/12/06	0	0.00	1	36.40	36.35	-1	4,802	-0.02%
2018/12/04	0	0.00	40	37.75	37.55	-40	4,691	-0.85%
2018/12/03	0	0.00	20	37.30	37.65	-20	4,612	-0.43%
2018/11/30	12	36.55	1.3	36.22	36.25	10.8	4,516	0.24%
2018/11/29	2	36.30	1	36.20	35.80	1	4,291	0.02%
2018/11/28	0	0.00	1	34.60	35.05	-1	4,030	-0.02%
2018/11/27	4	33.65	0	0.00	33.80	4	3,944	0.10%
2018/11/20	5	33.30	0	0.00	33.35	5	3,815	0.13%
2018/11/15	2	33.18	0	0.00	33.55	2	3,695	0.05%
2018/11/14	2	34.13	0	0.00	34.15	2	3,612	0.06%
2018/11/13	2	33.75	0	0.00	33.80	2	3,605	0.06%
2018/11/12	0	0.00	6.6	34.02	34.00	-6.6	3,558	-0.19%
2018/11/06	1	34.20	0	0.00	34.05	1	3,754	0.03%
2018/10/30	10	33.15	0	0.00	32.90	10	3,778	0.26%
2018/10/26	0.5	33.00	0	0.00	32.95	0.5	3,727	0.01%
2018/10/25	19	33.07	1	33.25	32.60	18	3,712	0.48%
2018/10/22	1	34.55	0	0.00	34.40	1	3,631	0.03%
2018/10/19	2	34.00	10	34.25	34.75	-8	3,619	-0.22%
2018/10/18	2	34.10	0	0.00	34.40	2	3,455	0.06%
2018/10/17	2	34.40	0	0.00	34.10	2	3,458	0.06%
2018/10/16	0	0.00	1	34.50	33.90	-1	3,452	-0.03%
2018/10/15	0	0.00	1	33.90	33.90	-1	3,430	-0.03%
2018/10/12	14	33.48	0	0.00	34.00	14	3,394	0.41%
2018/10/11	1	34.00	0	0.00	34.00	1	3,337	0.03%
2018/10/05	12	36.48	1	36.65	36.90	11	3,159	0.35%
2018/10/04	28	36.74	0	0.00	36.85	28	3,164	0.88%
2018/10/02	11	37.65	2	37.80	37.75	9	3,166	0.28%
2018/10/01	6	38.94	6	38.95	38.50	0	3,163	0.00%
2018/09/28	2	39.00	0	0.00	38.95	2	3,251	0.06%
2018/09/27	0	0.00	2	39.20	39.20	-2	3,285	-0.06%
2018/09/26	18	39.06	0	0.00	38.80	18	3,273	0.55%
2018/09/21	1	38.35	0	0.00	38.75	1	3,301	0.03%
2018/09/20	2	39.05	0	0.00	38.15	2	3,289	0.06%
2018/09/05	3	40.15	0	0.00	39.90	3	3,672	0.08%
2018/08/31	4	40.55	0	0.00	41.10	4	3,766	0.11%
2018/08/30	3	40.75	0	0.00	40.65	3	3,797	0.08%
2018/08/24	5	40.30	13	40.25	40.30	-8	3,943	-0.20%
2018/08/22	6	40.91	0	0.00	40.80	6	4,079	0.15%
2018/08/21	1	41.95	1	42.45	42.95	0	4,074	0.00%
2018/08/15	2	41.98	14	42.09	41.80	-12	4,096	-0.29%
2018/08/13	3	43.55	0	0.00	43.50	3	4,088	0.07%
2018/08/08	5	43.79	0	0.00	43.70	5	4,327	0.12%
2018/08/07	4	43.76	0	0.00	44.75	4	4,352	0.09%
2018/08/06	0	0.00	3	43.40	43.50	-3	4,367	-0.07%
2018/08/03	9	43.15	0	0.00	43.00	9	4,412	0.20%
2018/07/27	0	0.00	1	43.60	43.60	-1	4,475	-0.02%
2018/07/24	1	42.50	0	0.00	42.65	1	4,470	0.02%
2018/07/12	3	43.55	0	0.00	43.75	3	4,493	0.07%
2018/07/11	1	42.60	0	0.00	42.50	1	4,463	0.02%
2018/07/10	4	43.45	0	0.00	43.95	4	4,429	0.09%
2018/07/09	2	42.03	0	0.00	42.70	2	4,402	0.05%
2018/07/06	2	41.65	13	41.30	41.10	-11	4,372	-0.25%
2018/07/05	8	43.22	1	43.95	43.00	7	4,337	0.16%
2018/06/28	0	0.00	3	44.10	44.65	-3	4,347	-0.07%
2018/06/26	0	0.00	1	46.35	46.65	-1	4,315	-0.02%
2018/06/19	1	47.25	0	0.00	47.25	1	4,638	0.02%
2018/06/14	0	0.00	1	46.70	46.60	-1	4,694	-0.02%
2018/06/13	1	47.45	0	0.00	46.80	1	4,720	0.02%
2018/06/06	1	47.45	0	0.00	47.35	1	5,067	0.02%
2018/06/04	0	0.00	1	47.55	47.80	-1	4,974	-0.02%
2018/05/24	6	47.10	0	0.00	47.70	6	4,906	0.12%
2018/05/22	0	0.00	25	47.54	47.70	-25	4,898	-0.51%
2018/05/21	0	0.00	20	47.50	47.75	-20	4,907	-0.41%
2018/05/18	7	47.48	6	47.39	47.45	1	4,839	0.02%
2018/05/17	4	46.94	3	46.98	47.00	1	4,793	0.02%
2018/05/16	34	46.22	4	45.99	46.00	30	4,662	0.64%
2018/05/15	2	45.10	0	0.00	45.25	2	4,668	0.04%
2018/05/14	2	44.18	0	0.00	44.45	2	4,688	0.04%
2018/05/11	1	44.40	0	0.00	43.30	1	4,696	0.02%
2018/05/03	0	0.00	2	42.50	42.95	-2	4,576	-0.04%
2018/04/27	0	0.00	5	42.50	41.80	-5	4,540	-0.11%
2018/04/24	0	0.00	5	42.75	43.65	-5	4,500	-0.11%
2018/04/16	0	0.00	1	44.50	44.70	-1	4,467	-0.02%
2018/04/12	0	0.00	0.3	44.80	45.15	-0.3	4,518	-0.01%
2018/04/11	0	0.00	9	44.93	45.15	-9	4,543	-0.20%
2018/04/10	3	43.85	2	43.90	44.25	1	4,547	0.02%
2018/03/30	0	0.00	1	43.70	43.60	-1	4,446	-0.02%
2018/03/23	0	0.00	17	42.96	43.35	-17	4,205	-0.40%
2018/03/22	0	0.00	4	43.14	43.20	-4	4,084	-0.10%
2018/03/21	4	42.63	10	42.52	42.70	-6	3,937	-0.15%
2018/03/20	0	0.00	1	41.95	42.15	-1	3,874	-0.03%
2018/03/19	1	42.05	6	41.85	42.15	-5	3,842	-0.13%
2018/03/16	0	0.00	8	41.64	41.75	-8	3,793	-0.21%
2018/03/15	0	0.00	6	40.55	40.80	-6	3,573	-0.17%
2018/03/14	6	39.87	0	0.00	39.80	6	3,514	0.17%
2018/03/08	0	0.00	2.2	38.10	38.05	-2.2	3,558	-0.06%
2018/03/05	9	37.94	0	0.00	37.70	9	3,809	0.24%
2018/03/02	10	38.58	0	0.00	38.75	10	3,843	0.26%
2018/03/01	0	0.00	2	39.45	39.15	-2	3,903	-0.05%
2018/02/26	2	38.98	0	0.00	39.00	2	3,858	0.05%
2018/02/12	2	38.00	0	0.00	37.90	2	3,867	0.05%
2018/02/09	0	0.00	1	38.00	37.90	-1	3,936	-0.03%
2018/02/08	0	0.00	5	38.70	38.80	-5	3,947	-0.13%
2018/02/07	1	39.10	26	39.40	38.65	-25	3,983	-0.63%
2018/02/06	2	37.88	3	37.85	37.85	-1	3,901	-0.03%
2018/02/05	1	39.20	18	39.45	39.30	-17	3,810	-0.45%
2018/02/02	2	40.30	0	0.00	40.20	2	3,799	0.05%
2018/02/01	2	41.18	0	0.00	40.95	2	3,783	0.05%
2018/01/31	1	41.00	0	0.00	41.25	1	3,844	0.03%
2018/01/30	7	41.01	10.3	41.09	40.85	-3.3	3,832	-0.08%
2018/01/25	0	0.00	9	41.73	41.85	-9	3,831	-0.23%
2018/01/22	0	0.00	27	41.92	42.00	-27	3,841	-0.70%
2018/01/18	32	41.96	5	41.75	41.85	27	3,837	0.70%
2018/01/17	0	0.00	10	42.00	41.85	-10	3,834	-0.26%
2018/01/16	0	0.00	11	41.65	41.65	-11	3,862	-0.28%
2018/01/15	0	0.00	5	41.74	41.80	-5	3,967	-0.13%
2018/01/12	11	41.50	0	0.00	41.60	11	4,034	0.27%
2018/01/08	22	42.15	0	0.00	42.10	22	4,127	0.53%
2018/01/05	10	42.00	0	0.00	42.25	10	4,136	0.24%
2018/01/04	20	42.25	30	41.80	41.80	-10	4,169	-0.24%
2018/01/03	17	41.27	7	41.58	41.70	10	4,145	0.24%