聯強 (2347)-統一-台南券商分點個股進出

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
85.1
漲跌
▼1.5
漲幅
-1.73%
成交量
6,873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(已收盤)

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－統一-台南券商分點個股進出

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

統一-台南券商分點個股進出
統一-台南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
2024/05/10	0	0.00	0.2	83.50	85.90	-0.2	5,036	0.00%
2024/05/09	4.1	80.99	5	81.08	80.80	-1	4,952	-0.02%
2024/05/06	0	0.00	1	81.80	81.90	-1	4,902	-0.02%
2024/05/03	25.1	80.70	25	80.90	80.20	0.1	4,875	0.00%
2024/05/02	0	0.00	1	81.20	81.50	-1	4,829	-0.02%
2024/04/30	0	0.00	1	79.90	79.80	-1	4,778	-0.02%
2024/04/29	10	76.00	10	76.30	79.00	0	4,741	0.00%
2024/04/26	20	76.60	20	76.98	76.50	0	4,732	0.00%
2024/04/25	45	77.42	45	77.76	77.10	0	4,683	0.00%
2024/04/24	53	78.64	53	78.89	79.20	0	4,655	0.00%
2024/04/23	10	77.60	10	77.54	79.30	0	4,687	0.00%
2024/04/22	1	78.20	0	0.00	78.70	1	4,661	0.02%
2024/04/19	0	0.00	32	76.96	77.30	-32	4,559	-0.70%
2024/04/12	10	75.80	10	75.50	76.20	0	4,117	0.00%
2024/04/10	0	0.00	9	76.50	76.80	-9	4,095	-0.22%
2024/04/09	0	0.00	19	76.92	76.90	-19	4,120	-0.46%
2024/04/08	0	0.00	18	75.86	76.30	-18	4,099	-0.44%
2024/04/03	12	76.13	2	76.50	76.10	10	4,056	0.25%
2024/04/02	0	76.90	36	76.87	77.00	-36	4,048	-0.89%
2024/03/28	1	78.60	0	0.00	78.40	1	3,982	0.03%
2024/03/27	0	0.00	16	78.30	78.50	-16	4,011	-0.40%
2024/03/26	0.1	77.20	0	0.00	78.40	0.1	4,039	0.00%
2024/03/22	0	0.00	1	78.00	78.40	-1	4,076	-0.02%
2024/03/21	1	77.00	0	0.00	78.50	1	4,065	0.02%
2024/03/12	0.1	74.70	0	0.00	75.30	0.1	3,391	0.00%
2024/03/07	0	75.70	0	0.00	76.00	0	3,331	0.00%
2024/03/06	0.1	75.85	0	0.00	76.00	0.1	3,311	0.00%
2024/03/05	40	75.33	40	75.47	75.50	0	3,351	0.00%
2024/03/04	20	76.30	20	76.50	76.50	0	3,355	0.00%
2024/02/29	0	0.00	1	77.20	77.80	-1	3,454	-0.03%
2024/02/27	0	0.00	28	77.00	76.30	-28	3,428	-0.82%
2024/02/26	0	75.90	0	0.00	76.00	0	3,414	0.00%
2024/02/21	0	0.00	6	75.90	75.90	-6	3,473	-0.17%
2024/02/20	0	0.00	1.5	75.46	75.50	-1.5	3,485	-0.04%
2024/02/15	0	0.00	2	72.70	73.00	-2	3,464	-0.06%
2024/02/05	4	71.60	4	71.90	71.50	0	3,477	0.00%
2024/01/22	0	0.00	2	70.80	71.80	-2	3,516	-0.06%
2024/01/17	24	69.79	24	69.94	69.90	0	3,496	0.00%
2024/01/15	1	69.80	1	70.00	69.90	0	3,412	0.00%
2024/01/12	0	0.00	0.5	69.20	69.60	-0.5	3,417	-0.01%
2024/01/10	0	0.00	1	68.90	68.80	-1	3,483	-0.03%
2024/01/09	20	69.00	20	69.20	69.00	0	3,515	0.00%
2024/01/08	31	69.52	31	69.69	69.70	0	3,519	0.00%
2024/01/04	31	70.18	33	70.35	70.60	-2	3,534	-0.06%
2023/12/29	1	70.50	2	70.50	70.20	-1	3,545	-0.03%
2023/12/28	1	70.30	4	70.80	70.50	-3	3,564	-0.08%
2023/12/27	33	70.06	33	70.30	70.30	0	3,549	0.00%
2023/12/26	30	69.60	30	69.83	70.20	0	3,519	0.00%
2023/12/22	220	68.46	220	68.70	69.10	0	3,486	0.00%	大買/大賣/
2023/12/21	123	68.27	123	68.53	68.90	0	3,451	0.00%	大買/大賣/
2023/12/20	42	67.87	42	68.07	68.60	0	3,417	0.00%
2023/12/19	144	68.33	144	68.50	68.70	0	3,377	0.00%	大買/大賣/
2023/12/14	0	0.00	1	69.20	69.40	-1	3,322	-0.03%
2023/12/12	1	69.10	2	68.55	69.20	-1	3,330	-0.03%
2023/12/06	11	66.42	15	66.50	66.50	-4	3,397	-0.12%
2023/12/05	0	67.00	0	0.00	66.50	0	3,404	0.00%
2023/11/30	0	0.00	6	68.90	68.90	-6	3,462	-0.17%
2023/11/29	0	0.00	0.3	68.60	67.90	-0.3	3,393	-0.01%
2023/11/28	0	0.00	0.3	68.10	68.10	-0.3	3,346	-0.01%
2023/11/27	1	68.20	0	0.00	68.40	1	3,335	0.03%
2023/11/24	0	0.00	1	68.80	68.10	-1	3,266	-0.03%
2023/11/23	0.6	67.50	0	0.00	67.90	0.6	3,223	0.02%
2023/11/22	1	68.40	0	0.00	68.40	1	3,190	0.03%
2023/11/15	0.1	65.90	0	0.00	66.00	0.1	3,043	0.00%
2023/11/13	0	0.00	2	66.20	65.30	-2	2,999	-0.07%
2023/11/06	0	68.90	0	0.00	69.20	0	2,973	0.00%
2023/11/03	0	0.00	6	68.70	68.90	-6	2,963	-0.20%
2023/11/01	2	68.10	0	0.00	68.50	2	2,961	0.07%
2023/10/27	0	0.00	6	67.50	67.20	-6	2,893	-0.21%
2023/10/26	20	66.90	20	66.95	66.40	0	2,945	0.00%
2023/10/25	10	67.10	60	67.18	67.00	-50	2,928	-1.71%
2023/10/24	0	0.00	1	66.60	66.90	-1	2,938	-0.03%
2023/10/23	217	66.16	217	66.32	66.20	0	2,945	0.00%	大買/大賣/
2023/10/20	85	66.77	86	66.92	67.00	-1	2,944	-0.03%
2023/10/18	0	0.00	8	67.90	67.80	-8	3,056	-0.26%
2023/10/17	0	0.00	50	67.80	67.60	-50	3,066	-1.63%
2023/10/13	0	0.00	6	68.00	68.00	-6	3,190	-0.19%
2023/10/12	2	67.00	0	0.00	67.40	2	3,197	0.06%
2023/10/11	2	67.00	6	66.70	67.50	-4	3,180	-0.13%
2023/10/06	0	0.00	7	64.49	65.00	-7	3,151	-0.22%
2023/10/05	0	63.10	0	0.00	63.80	0	3,150	0.00%
2023/10/04	20	63.20	20	63.35	63.10	0	3,153	0.00%
2023/09/26	11	63.40	11	63.60	63.50	0	3,230	0.00%
2023/09/25	10	64.00	10	64.20	63.90	0	3,251	0.00%
2023/09/20	4	64.10	4	63.70	63.90	0	3,234	0.00%
2023/09/15	0	0.00	6	64.13	64.40	-6	3,187	-0.19%
2023/09/14	0	0.00	1	64.00	64.00	-1	3,141	-0.03%
2023/09/11	0	0.00	2	62.00	62.00	-2	3,204	-0.06%
2023/09/08	30	62.48	30	62.62	62.30	0	3,189	0.00%
2023/09/07	10	62.70	10	62.50	62.80	0	3,211	0.00%
2023/09/06	0	0.00	6	61.90	62.50	-6	3,206	-0.19%
2023/09/05	0	61.20	0	0.00	61.30	0	3,157	0.00%
2023/09/04	0	0.00	2	61.05	61.40	-2	3,196	-0.06%
2023/09/01	0	61.00	0	0.00	61.00	0	3,459	0.00%
2023/08/31	0	60.40	0	0.00	61.10	0	3,557	0.00%
2023/08/30	1	60.30	0	0.00	60.40	1	3,573	0.03%
2023/08/28	0	59.90	0	0.00	59.90	0	3,658	0.00%
2023/08/25	2	59.40	0	0.00	59.50	2	3,984	0.05%
2023/08/24	0	59.50	0	0.00	59.10	0	4,013	0.00%
2023/08/23	1	59.60	0	0.00	59.50	1	4,042	0.02%
2023/08/22	10	59.30	10	58.80	58.50	0	4,068	0.00%
2023/08/21	0	60.00	0	0.00	59.70	0	4,092	0.00%
2023/08/18	0	59.20	6	59.70	59.70	-6	4,095	-0.15%
2023/08/17	0	58.80	0	0.00	58.90	0	4,116	0.00%
2023/08/16	17	59.00	16	59.20	59.00	1	4,134	0.02%
2023/08/15	8	59.07	8	59.20	59.10	0	4,149	0.00%
2023/08/14	0	58.90	0	0.00	58.60	0	4,170	0.00%
2023/08/11	0	59.10	0	0.00	58.80	0	4,184	0.00%
2023/08/10	10	58.50	10	58.40	58.80	0	4,229	0.00%
2023/08/08	3	58.90	3	59.10	58.60	0	4,278	0.00%
2023/08/07	0	0.00	0.4	58.80	58.90	-0.4	4,280	-0.01%
2023/08/02	2	58.60	2	58.80	58.30	0	4,283	0.00%
2023/07/28	10	58.60	10	58.80	59.20	0	4,236	0.00%
2023/07/27	10	58.60	10	58.70	58.80	0	4,227	0.00%
2023/07/26	27	58.17	27	58.34	58.20	0	4,208	0.00%
2023/07/25	72	58.16	72	58.31	58.10	0	4,202	0.00%
2023/07/24	60	58.12	60	58.30	58.40	0	4,177	0.00%
2023/07/21	235	58.54	235	58.69	58.70	0	4,095	0.00%	大買/大賣/
2023/07/20	384	58.95	384	59.14	58.90	0	4,015	0.00%	大買/大賣/
2023/07/13	0	0.00	1	59.30	58.60	-1	3,740	-0.03%
2023/07/12	1	57.00	0	0.00	57.70	1	3,681	0.03%
2023/07/07	14.1	56.53	0	0.00	55.80	14.1	3,675	0.38%
2023/07/06	18	57.60	0	0.00	57.50	18	3,605	0.50%
2023/07/05	0	58.50	0	0.00	58.50	0	3,572	0.00%
2023/07/03	0.1	58.30	0	0.00	58.10	0.1	3,577	0.00%
2023/06/30	12	58.20	0	0.00	58.00	12	3,563	0.34%
2023/06/19	0	0.00	0.1	59.20	58.70	-0.1	3,541	0.00%
2023/06/15	0.1	60.10	0	0.00	59.90	0.1	3,447	0.00%
2023/06/13	0	0.00	5	60.50	60.20	-5	3,468	-0.14%
2023/06/12	0	0.00	0.1	60.10	60.00	-0.1	3,465	0.00%
2023/06/08	0.1	59.30	0	0.00	58.60	0.1	3,542	0.00%
2023/06/07	33	59.55	0	0.00	59.20	33	3,549	0.93%
2023/06/06	5	63.40	0	0.00	63.40	5	3,446	0.15%
2023/06/02	0	0.00	1	63.20	63.80	-1	3,299	-0.03%
2023/05/17	0	0.00	0.5	64.20	64.50	-0.5	2,854	-0.02%
2023/05/16	0	0.00	1	63.40	64.10	-1	2,806	-0.04%
2023/05/02	0.5	61.30	0	0.00	61.20	0.5	2,996	0.02%
2023/04/13	0	0.00	70	61.80	61.80	-70	3,123	-2.24%
2023/04/12	0	0.00	1	62.50	62.20	-1	3,113	-0.03%
2023/04/06	1	60.70	0	0.00	60.50	1	3,196	0.03%
2023/03/30	1	60.90	0	0.00	61.00	1	3,332	0.03%
2023/03/27	0	0.00	2	61.60	61.50	-2	3,948	-0.05%
2023/03/15	0	0.00	3	61.40	61.10	-3	4,388	-0.07%
2023/03/10	1	61.50	0	0.00	61.30	1	4,422	0.02%
2023/03/09	5	61.88	0	0.00	61.90	5	4,421	0.11%
2023/03/08	0	0.00	5	64.70	64.30	-5	4,339	-0.12%
2023/02/24	1	63.10	2	63.60	62.50	-1	4,729	-0.02%
2023/02/20	2	63.00	0	0.00	64.20	2	4,816	0.04%
2023/02/17	1	63.10	1	63.30	63.60	0	4,823	0.00%
2023/02/16	0	0.00	1	63.20	63.20	-1	4,885	-0.02%
2023/02/14	1	63.00	0	0.00	62.90	1	4,887	0.02%
2023/02/13	0	0.00	1	63.00	62.80	-1	4,929	-0.02%
2023/02/03	1	62.40	1	62.60	62.60	0	5,060	0.00%
2023/02/02	0	0.00	20	61.60	61.50	-20	5,024	-0.40%
2023/01/30	70	60.04	3	60.50	60.80	67	4,882	1.37%
2023/01/11	1	60.00	0	0.00	59.70	1	4,973	0.02%
2023/01/10	3	60.00	0	0.00	60.10	3	5,009	0.06%
2023/01/09	0	0.00	1	59.30	59.90	-1	5,054	-0.02%
2022/12/29	1	59.20	0	0.00	59.20	1	5,233	0.02%
2022/12/20	0	0.00	8	61.96	61.40	-8	5,102	-0.16%
2022/12/16	0	0.00	8	60.48	61.40	-8	4,742	-0.17%
2022/12/15	1	60.20	0	0.00	60.00	1	4,621	0.02%
2022/12/12	0	0.00	1	58.60	59.00	-1	4,717	-0.02%
2022/12/08	0	0.00	6	59.80	59.80	-6	4,793	-0.13%
2022/12/02	1	59.60	0	0.00	59.90	1	4,757	0.02%
2022/12/01	0	0.00	5	59.64	59.70	-5	4,752	-0.11%
2022/11/28	0	0.00	5	57.90	57.40	-5	4,623	-0.11%
2022/11/25	1	57.80	1	58.30	57.80	0	4,565	0.00%
2022/11/24	0	0.00	14	58.99	58.80	-14	4,522	-0.31%
2022/11/23	0	0.00	3	58.53	58.20	-3	4,452	-0.07%
2022/11/21	0	0.00	3	56.53	56.60	-3	4,374	-0.07%
2022/11/11	2	54.80	0	0.00	54.90	2	4,221	0.05%
2022/11/08	5	53.90	35	53.87	54.40	-30	4,179	-0.72%
2022/11/04	7	53.13	9	53.87	54.40	-2	4,139	-0.05%
2022/11/03	20	52.10	0	0.00	52.90	20	4,087	0.49%
2022/11/02	31	52.10	0	0.00	52.30	31	4,129	0.75%
2022/11/01	13	52.28	0	0.00	52.20	13	4,171	0.31%
2022/10/27	6	53.27	0	0.00	53.10	6	4,223	0.14%
2022/10/24	1	53.90	1	53.90	53.80	0	4,298	0.00%
2022/10/21	10	53.82	0	0.00	53.60	10	4,301	0.23%
2022/10/20	1	53.70	0	0.00	54.60	1	4,319	0.02%
2022/10/19	0	0.00	6	54.90	54.40	-6	4,249	-0.14%
2022/10/17	0	0.00	1	53.10	53.70	-1	4,279	-0.02%
2022/10/14	3	53.17	0	0.00	52.80	3	4,311	0.07%
2022/10/13	23	52.71	14.4	53.18	53.10	8.6	4,371	0.20%
2022/10/11	0	0.00	7	53.96	53.50	-7	4,410	-0.16%
2022/10/07	7	54.27	1	54.60	54.40	6	4,377	0.14%
2022/10/05	0	0.00	12	54.53	54.10	-12	4,439	-0.27%
2022/09/29	1	52.40	0	0.00	52.80	1	4,403	0.02%
2022/09/27	62	51.98	0	0.00	52.20	62	4,345	1.43%
2022/09/26	1	52.60	0	0.00	52.20	1	4,348	0.02%
2022/09/22	6	53.70	0	0.00	53.90	6	4,362	0.14%
2022/09/21	2	55.00	0	0.00	54.90	2	4,283	0.05%
2022/09/13	0	0.00	3	57.77	57.80	-3	4,559	-0.07%
2022/09/12	0	0.00	1	57.70	57.80	-1	4,762	-0.02%
2022/09/08	1	55.50	0	0.00	56.00	1	4,947	0.02%
2022/08/30	0	0.00	1	56.30	56.30	-1	5,947	-0.02%
2022/08/24	2	55.55	0	0.00	55.30	2	6,195	0.03%
2022/08/19	0	0.00	2	56.30	56.30	-2	6,550	-0.03%
2022/08/18	2.2	55.72	0	0.00	55.70	2.2	6,627	0.03%
2022/08/16	0	0.00	4	56.68	56.60	-4	6,726	-0.06%
2022/08/11	5	55.10	2	55.10	55.00	3	6,805	0.04%
2022/08/10	3	54.80	1	55.70	54.70	2	6,818	0.03%
2022/08/09	1	55.30	0	0.00	55.20	1	6,807	0.01%
2022/08/08	0	0.00	3	56.60	56.50	-3	6,779	-0.04%
2022/08/05	0	0.00	1	55.90	55.70	-1	6,749	-0.01%
2022/08/02	1	55.00	0	0.00	55.00	1	6,904	0.01%
2022/07/29	0	0.00	40	55.40	55.30	-40	6,986	-0.57%
2022/07/28	0	0.00	2	54.90	54.90	-2	6,919	-0.03%
2022/07/26	0	0.00	5	54.70	55.00	-5	6,885	-0.07%
2022/07/25	3	55.00	8	55.10	55.10	-5	6,844	-0.07%
2022/07/22	20	54.10	2	54.20	54.30	18	6,836	0.26%
2022/07/21	20	53.60	0	0.00	54.40	20	6,811	0.29%
2022/07/20	7	53.20	0	0.00	53.50	7	6,769	0.10%
2022/07/19	1.1	52.41	2	52.90	52.80	-0.9	6,769	-0.01%
2022/07/18	3	52.30	0	0.00	52.90	3	6,729	0.04%
2022/07/15	0.1	53.70	0	0.00	53.10	0.1	6,669	0.00%
2022/07/14	1	53.70	0	0.00	53.60	1	6,685	0.01%
2022/07/12	0	0.00	1	51.80	51.80	-1	6,605	-0.02%
2022/07/07	4	51.50	2	52.30	52.30	2	6,588	0.03%
2022/07/04	0	0.00	1	52.90	52.50	-1	6,542	-0.02%
2022/07/01	0	0.00	10	52.17	51.90	-10	6,543	-0.15%
2022/06/30	0	0.00	2	53.60	53.20	-2	6,524	-0.03%
2022/06/29	11	54.42	0	0.00	54.30	11	6,473	0.17%
2022/06/27	0	0.00	2	55.50	55.00	-2	6,450	-0.03%
2022/06/24	7	54.17	0	0.00	54.30	7	6,406	0.11%
2022/06/22	3	55.10	4	53.95	53.90	-1	6,202	-0.02%
2022/06/21	2	54.70	2	54.70	54.90	0	5,980	0.00%
2022/06/20	11	54.54	0	0.00	54.20	11	5,811	0.19%
2022/06/17	20	56.04	1	56.50	56.00	19	5,585	0.34%
2022/06/16	6	57.45	0	0.00	56.90	6	5,408	0.11%
2022/06/15	9	57.53	2	57.40	57.40	7	5,445	0.13%
2022/06/14	2	58.10	1	57.60	58.00	1	5,385	0.02%
2022/06/13	80	58.47	1	58.50	58.50	79	5,277	1.50%
2022/06/10	1	60.50	2	61.40	61.30	-1	5,135	-0.02%
2022/06/09	112.6	62.43	0	0.00	61.50	112.6	5,030	2.24%	大買/鉅額交易
2022/06/08	1	69.90	0	0.00	70.10	1	4,658	0.02%
2022/06/07	0	0.00	5	69.90	69.60	-5	4,562	-0.11%
2022/06/06	6	69.00	104	68.79	69.90	-98	4,539	-2.16%	大賣/
2022/06/02	2	69.60	0	0.00	69.30	2	4,486	0.04%
2022/06/01	5	69.76	5	70.10	70.00	0	4,508	0.00%
2022/05/31	11	68.30	1	69.20	70.30	10	4,464	0.22%
2022/05/25	0	0.00	100	73.25	72.60	-100	4,140	-2.42%
2022/05/20	0	0.00	100	73.30	74.00	-100	4,264	-2.34%
2022/05/11	0	0.00	1	71.30	71.10	-1	4,161	-0.02%
2022/05/10	0	0.00	15	72.08	73.30	-15	4,103	-0.37%
2022/05/09	0	0.00	701	75.30	75.10	-701	4,020	-17.44%	大賣/鉅額交易
2022/04/25	0	0.00	10	77.00	76.90	-10	4,139	-0.24%
2022/04/22	0	0.00	2	78.80	78.50	-2	4,072	-0.05%
2022/04/21	0	0.00	2	78.80	78.80	-2	4,071	-0.05%
2022/04/12	0	0.00	3	75.60	75.80	-3	4,327	-0.07%
2022/04/11	1	76.10	0	0.00	76.10	1	4,288	0.02%
2022/04/06	0	0.00	3.4	75.60	76.20	-3.4	4,276	-0.08%
2022/03/30	0	0.00	0.4	74.70	74.90	-0.4	4,372	-0.01%
2022/03/25	0	0.00	40	74.65	75.00	-40	5,295	-0.76%
2022/03/23	0	0.00	40	74.50	74.90	-40	6,380	-0.63%
2022/03/21	0	0.00	12	75.27	74.50	-12	6,730	-0.18%
2022/03/18	0	0.00	2	73.80	76.70	-2	6,758	-0.03%
2022/03/15	0	0.00	3	71.70	71.40	-3	6,897	-0.04%
2022/03/10	0	0.00	0.1	72.80	73.10	-0.1	7,181	0.00%
2022/03/02	1	73.20	3	73.53	73.40	-2	7,403	-0.03%
2022/02/25	2	72.40	3	71.00	71.90	-1	7,537	-0.01%
2022/02/24	2	72.35	0	0.00	72.00	2	7,477	0.03%
2022/02/23	1	72.80	1	73.10	73.60	0	7,373	0.00%
2022/02/21	0	0.00	6	70.67	71.50	-6	7,250	-0.08%
2022/02/16	2	68.70	2.1	69.50	69.50	-0.1	7,560	0.00%
2022/02/14	0	0.00	1	69.00	69.00	-1	7,593	-0.01%
2022/02/11	1	68.90	1.1	69.41	69.80	-0.1	7,613	0.00%
2022/02/10	0	0.00	0	69.70	70.00	0	7,672	0.00%
2022/02/09	7.1	69.89	0.1	69.83	70.00	7	7,696	0.09%
2022/02/08	1	70.00	0	70.00	70.00	1	7,711	0.01%
2022/02/07	0	0.00	2.8	69.30	69.90	-2.8	7,727	-0.04%
2022/01/24	3	67.63	13	66.49	68.00	-10	7,675	-0.13%
2022/01/21	10	68.17	0	0.00	68.50	10	7,629	0.13%
2022/01/19	2	68.30	12	68.37	68.00	-10	7,572	-0.13%
2022/01/17	6	67.57	0	0.00	68.10	6	7,479	0.08%
2022/01/14	6	67.43	0	0.00	67.90	6	7,466	0.08%
2022/01/13	2	67.50	0	0.00	68.00	2	7,495	0.03%
2022/01/12	1	68.30	0	0.00	67.60	1	7,468	0.01%
2022/01/11	1	66.10	2	67.30	67.70	-1	7,411	-0.01%
2022/01/07	3	65.80	4	65.70	66.00	-1	7,275	-0.01%
2022/01/06	4	66.10	0	0.00	66.30	4	7,239	0.06%
2022/01/05	0	0.00	0.2	66.00	66.10	-0.2	7,157	0.00%
2021/12/30	0	0.00	1	66.20	66.20	-1	7,132	-0.01%
2021/12/27	0	0.00	20	66.00	66.20	-20	7,139	-0.28%
2021/12/23	0	0.00	11.1	66.89	67.70	-11.1	7,055	-0.16%
2021/12/22	0	0.00	11	66.05	65.80	-11	6,838	-0.16%
2021/12/21	2	65.55	2	65.90	65.00	0	6,538	0.00%
2021/12/20	12	63.47	12	64.17	63.50	0	6,127	0.00%
2021/12/17	10	66.50	38	67.29	66.40	-28	5,526	-0.51%
2021/12/16	0	0.00	4	66.00	65.70	-4	5,018	-0.08%
2021/12/15	0	0.00	16	64.33	65.00	-16	4,832	-0.33%
2021/12/14	15	63.90	123	63.60	63.30	-108	4,719	-2.29%	大賣/鉅額交易
2021/12/13	15	65.53	20	64.76	64.10	-5	4,597	-0.11%
2021/12/09	0	0.00	4.5	62.23	62.60	-4.5	4,306	-0.10%
2021/12/08	0	0.00	8.2	62.00	62.00	-8.2	4,233	-0.19%
2021/12/06	0	0.00	6.3	60.85	61.00	-6.3	4,068	-0.15%
2021/11/25	0	0.00	4.1	60.20	60.20	-4.1	3,438	-0.12%
2021/11/24	0	0.00	5	58.44	58.70	-5	3,325	-0.15%
2021/11/22	0	0.00	3	57.27	57.40	-3	3,212	-0.09%
2021/11/18	0.5	57.40	0	0.00	57.40	0.5	3,200	0.01%
2021/11/17	2	57.20	0.6	57.20	57.20	1.4	3,164	0.04%
2021/11/16	13	57.92	10	58.40	58.30	3	3,062	0.10%
2021/11/15	23	57.72	2	57.30	57.80	21	3,028	0.69%
2021/11/12	20	57.55	0	0.00	57.80	20	2,879	0.69%
2021/11/09	0	0.00	16	58.13	57.80	-16	2,994	-0.53%
2021/11/04	0	0.00	2	56.30	56.20	-2	2,987	-0.07%
2021/11/03	0	0.00	3	55.13	56.00	-3	2,963	-0.10%
2021/11/02	25	54.32	0	0.00	54.40	25	2,932	0.85%
2021/10/29	10	53.30	0	0.00	53.80	10	2,989	0.33%
2021/10/28	20	53.70	0	0.00	53.80	20	3,032	0.66%
2021/10/27	40	53.45	1	53.60	53.60	39	3,097	1.26%
2021/10/20	20	52.40	0	0.00	52.20	20	3,259	0.61%
2021/10/19	119	52.88	5	53.00	52.90	114	3,285	3.47%	大買/鉅額交易
2021/10/01	0	0.00	1	51.50	51.10	-1	3,828	-0.03%
2021/09/29	0	0.00	1	51.90	51.70	-1	3,999	-0.03%
2021/09/28	0	52.70	0	0.00	52.40	0	4,118	0.00%
2021/09/27	0	0.00	2	53.10	52.80	-2	4,249	-0.05%
2021/09/17	0	0.00	10	53.40	53.50	-10	4,552	-0.22%
2021/09/16	0	0.00	1	52.90	53.00	-1	4,653	-0.02%
2021/09/14	0	0.00	15	53.23	53.10	-15	5,313	-0.28%
2021/09/07	7	53.00	1	53.10	52.80	6	6,484	0.09%
2021/09/03	1	52.90	0	0.00	53.10	1	6,629	0.02%
2021/08/31	0	0.00	1	53.80	53.80	-1	7,024	-0.01%
2021/08/27	0	0.00	5	52.30	52.20	-5	7,316	-0.07%
2021/08/24	5	51.88	0	0.00	52.10	5	7,537	0.07%
2021/08/17	22	52.12	0	0.00	52.00	22	7,773	0.28%
2021/08/16	1	52.50	0	0.00	52.60	1	7,721	0.01%
2021/08/13	0	0.00	4	54.05	53.90	-4	7,703	-0.05%
2021/08/12	0	0.00	1	53.90	53.70	-1	7,690	-0.01%
2021/08/10	10	52.50	0	0.00	52.60	10	7,742	0.13%
2021/08/09	3	53.20	0	0.00	53.60	3	7,800	0.04%
2021/08/06	5	53.36	0	0.00	53.90	5	7,838	0.06%
2021/08/04	17	53.76	0	0.00	53.70	17	8,012	0.21%
2021/08/03	0.3	53.70	0	0.00	54.10	0.3	8,045	0.00%
2021/08/02	0	0.00	32	53.53	54.00	-32	8,001	-0.40%
2021/07/30	3	52.47	0	0.00	53.00	3	7,962	0.04%
2021/07/26	3	52.63	2	53.65	52.60	1	8,056	0.01%
2021/07/14	1	51.90	0	0.00	52.20	1	7,933	0.01%
2021/07/13	2	52.20	0	0.00	52.20	2	7,917	0.03%
2021/07/12	8	52.53	0	0.00	52.50	8	7,884	0.10%
2021/07/09	15	52.60	0	0.00	52.60	15	7,855	0.19%
2021/07/08	0	0.00	4	52.30	52.30	-4	7,790	-0.05%
2021/07/07	0	0.00	15	52.10	51.90	-15	7,754	-0.19%
2021/07/06	5	52.20	2	52.20	52.00	3	7,682	0.04%
2021/07/02	0	50.80	0	0.00	50.80	0	7,471	0.00%
2021/07/01	1	50.50	0	0.00	50.50	1	7,359	0.01%
2021/06/30	0	0.00	1	50.90	50.90	-1	7,256	-0.01%
2021/06/29	1	50.50	0	0.00	50.60	1	7,241	0.01%
2021/06/28	1	50.70	0	0.00	51.00	1	7,199	0.01%
2021/06/25	9	51.29	26	51.70	51.30	-17	7,177	-0.24%
2021/06/24	8	51.69	0	0.00	51.60	8	7,073	0.11%
2021/06/23	27.2	50.25	0	0.00	50.40	27.2	6,744	0.40%
2021/06/22	30	50.58	0	0.00	49.80	30	6,466	0.46%
2021/06/21	25	50.76	0	0.00	49.85	25	6,167	0.41%
2021/06/18	3	51.93	0	0.00	51.50	3	5,852	0.05%
2021/06/16	0	0.00	1.5	52.70	53.10	-1.5	5,663	-0.03%
2021/06/15	21	52.60	0	0.00	52.60	21	5,599	0.38%
2021/06/11	1	53.90	0	0.00	53.70	1	5,597	0.02%
2021/06/09	0.5	54.70	1	54.00	54.10	-0.5	5,660	-0.01%
2021/06/08	64	54.77	0	0.00	54.60	64	5,602	1.14%
2021/06/07	3	59.30	0	0.00	59.50	3	5,350	0.06%
2021/06/04	0	0.00	1	59.60	59.70	-1	5,122	-0.02%
2021/06/03	0	0.00	4.1	61.47	60.10	-4.1	5,052	-0.08%
2021/06/02	9	61.19	0	0.00	60.50	9	4,951	0.18%
2021/06/01	0	0.00	0.1	61.60	61.60	-0.1	4,901	0.00%
2021/05/27	2	58.65	0	0.00	58.10	2	4,846	0.04%
2021/05/26	2	59.40	0	0.00	59.60	2	4,779	0.04%
2021/05/25	0	0.00	20	58.90	58.90	-20	4,795	-0.42%
2021/05/21	1	58.00	0	0.00	58.00	1	4,794	0.02%
2021/05/18	0	0.00	62	57.30	58.20	-62	4,685	-1.32%
2021/05/17	1	56.60	0	0.00	56.00	1	4,605	0.02%
2021/05/14	1	56.40	0	0.00	56.70	1	4,521	0.02%
2021/05/13	1	55.00	3	57.00	56.20	-2	4,445	-0.04%
2021/05/12	1	56.30	0	0.00	56.30	1	4,346	0.02%
2021/05/11	0	0.00	1	57.00	56.10	-1	4,210	-0.02%
2021/05/07	0	0.00	6	56.00	56.10	-6	4,207	-0.14%
2021/05/05	6	55.30	6	55.40	55.00	0	4,180	0.00%
2021/05/04	0	0.00	4	56.80	55.10	-4	4,169	-0.10%
2021/04/26	0	0.00	3	56.00	56.00	-3	4,033	-0.07%
2021/04/23	5	55.68	2	55.30	55.30	3	4,033	0.07%
2021/04/22	0.1	56.00	3	58.00	56.30	-2.9	4,039	-0.07%
2021/04/20	0	0.00	12	56.57	56.80	-12	3,953	-0.30%
2021/04/19	0.1	56.00	0	0.00	56.40	0.1	3,946	0.00%
2021/04/14	0.1	54.80	0	0.00	55.00	0.1	3,959	0.00%
2021/04/13	0.1	55.00	0	0.00	55.30	0.1	3,980	0.00%
2021/04/07	0	0.00	3	56.20	55.80	-3	3,955	-0.08%
2021/03/31	40.1	54.65	0.3	54.50	54.50	39.9	3,951	1.01%
2021/03/29	6	53.70	0	0.00	55.20	6	4,044	0.15%
2021/03/19	41.1	54.10	0	0.00	54.10	41.1	4,272	0.96%
2021/03/18	1	54.90	8.4	55.12	54.90	-7.4	4,158	-0.18%
2021/03/17	0	0.00	11	55.44	54.90	-11	4,085	-0.27%
2021/03/16	4	54.35	2	54.20	53.80	2	4,021	0.05%
2021/03/15	2	54.80	3	54.80	54.80	-1	3,899	-0.03%
2021/03/11	0	0.00	23	49.93	49.35	-23	3,951	-0.58%
2021/03/10	0	0.00	1	49.10	49.10	-1	3,979	-0.03%
2021/03/08	11	48.70	0	0.00	48.70	11	4,016	0.27%
2021/03/05	10	48.60	0	0.00	48.75	10	4,046	0.25%
2021/03/03	0	0.00	8	49.45	49.35	-8	4,175	-0.19%
2021/03/02	46	49.60	0	0.00	49.00	46	4,170	1.10%
2021/02/26	4	49.20	0	0.00	49.35	4	4,182	0.10%
2021/02/25	0	0.00	25	49.41	50.40	-25	4,126	-0.61%
2021/02/24	1	48.35	8	48.75	48.30	-7	4,079	-0.17%
2021/02/22	2	48.65	0	0.00	47.85	2	4,047	0.05%
2021/02/19	0	0.00	1	47.45	47.60	-1	4,040	-0.02%
2021/02/18	1	47.10	0	0.00	47.10	1	4,072	0.02%
2021/02/01	0	0.00	1	46.15	45.85	-1	4,271	-0.02%
2021/01/29	1	46.05	0	0.00	45.20	1	4,264	0.02%
2021/01/25	0	0.00	6	47.21	46.90	-6	4,158	-0.14%
2021/01/20	75	46.10	0	0.00	46.15	75	4,187	1.79%
2021/01/19	13	46.94	0	0.00	46.85	13	4,174	0.31%
2021/01/15	0	0.00	4	47.90	47.55	-4	4,198	-0.10%
2021/01/13	0	0.00	2	47.45	47.20	-2	4,227	-0.05%
2021/01/12	74	46.90	0	0.00	46.75	74	4,239	1.75%
2021/01/11	80	47.37	0	0.00	47.55	80	4,216	1.90%
2021/01/08	0	0.00	8	47.45	47.80	-8	4,219	-0.19%
2021/01/06	87	47.36	1	46.80	47.35	86	4,182	2.06%
2021/01/05	1	47.50	0	0.00	47.70	1	4,210	0.02%
2021/01/04	0	0.00	0.1	47.15	47.00	-0.1	4,193	0.00%
2020/12/29	30	46.40	3	47.00	46.90	27	4,209	0.64%
2020/12/28	161	47.37	1.2	47.14	47.05	159.8	4,232	3.77%	大買/鉅額交易
2020/12/24	3	46.20	8	47.50	47.00	-5	4,218	-0.12%
2020/12/23	0	0.00	8	46.10	46.60	-8	4,103	-0.19%
2020/12/22	0	0.00	1	45.60	45.10	-1	4,015	-0.02%
2020/12/18	40	45.10	0	0.00	44.85	40	3,902	1.02%
2020/12/17	20	45.35	0	0.00	45.30	20	3,810	0.52%
2020/11/30	20	44.50	0	0.00	44.50	20	3,505	0.57%
2020/11/25	0	0.00	1	43.80	43.50	-1	3,381	-0.03%
2020/11/23	0	0.00	10	43.55	43.55	-10	3,312	-0.30%
2020/11/17	0	0.00	1	43.65	43.20	-1	3,374	-0.03%
2020/11/16	1	43.30	0.1	43.40	43.50	0.9	3,392	0.03%
2020/11/11	0	0.00	1	42.95	43.10	-1	3,305	-0.03%
2020/11/03	0	0.00	1	42.60	42.70	-1	3,616	-0.03%
2020/11/02	1	42.60	0	0.00	42.50	1	3,619	0.03%
2020/10/27	0	0.00	100	42.36	42.20	-100	3,637	-2.75%
2020/10/21	0	0.00	1	42.45	42.05	-1	3,688	-0.03%
2020/10/20	0	0.00	1.1	42.25	42.35	-1.1	3,674	-0.03%
2020/10/16	10	42.05	0	0.00	41.75	10	3,729	0.27%
2020/10/13	1	42.00	1	42.10	42.30	0	4,045	0.00%
2020/10/08	46	40.37	0	0.00	40.45	46	4,144	1.11%
2020/10/06	0	0.00	3	40.82	40.85	-3	4,262	-0.07%
2020/10/05	6	40.38	3	40.20	40.15	3	4,298	0.07%
2020/09/25	0	0.00	3	40.37	40.75	-3	4,529	-0.07%
2020/09/24	5	40.46	0	0.00	40.15	5	4,559	0.11%
2020/09/21	1	41.70	0	0.00	41.65	1	4,661	0.02%
2020/09/16	1	42.75	1	42.60	42.70	0	4,920	0.00%
2020/09/09	1	42.95	1	42.90	42.90	0	5,659	0.00%
2020/09/07	2	43.10	0	0.00	42.90	2	5,881	0.03%
2020/09/04	1	42.75	0	0.00	43.15	1	6,022	0.02%
2020/08/28	2	44.55	0	0.00	44.25	2	6,237	0.03%
2020/08/24	0	0.00	1	44.95	45.05	-1	6,480	-0.02%
2020/08/21	2	43.55	2	43.75	43.80	0	6,522	0.00%
2020/08/20	0	0.00	6	44.53	44.10	-6	6,446	-0.09%
2020/08/19	0	0.00	2	46.00	45.70	-2	6,423	-0.03%
2020/08/18	1	45.60	2	45.53	45.60	-1	6,383	-0.02%
2020/08/17	1	45.70	0	0.00	45.55	1	6,403	0.02%
2020/08/14	3	45.52	1	45.40	45.55	2	6,447	0.03%
2020/08/13	3	45.60	2	45.75	46.00	1	6,520	0.02%
2020/08/12	2	43.85	2	44.10	44.60	0	6,548	0.00%
2020/08/11	0	0.00	1	44.50	44.40	-1	6,540	-0.02%
2020/07/27	0	0.00	4	43.60	43.55	-4	6,654	-0.06%
2020/07/24	4	43.35	0	0.00	43.50	4	6,672	0.06%
2020/07/22	1	43.35	8	43.33	43.40	-7	6,663	-0.11%
2020/07/21	1	43.75	0	0.00	43.85	1	6,621	0.02%
2020/07/20	4	43.00	9	43.10	44.15	-5	6,516	-0.08%
2020/07/16	1	43.00	0	0.00	42.65	1	6,335	0.02%
2020/07/15	2	42.55	0	0.00	42.60	2	6,259	0.03%
2020/07/10	78	42.70	0	0.00	42.70	78	6,203	1.26%
2020/07/09	3	42.75	3	42.87	42.70	0	6,161	0.00%
2020/07/08	0	0.00	1	42.20	42.50	-1	6,109	-0.02%
2020/07/07	0	0.00	1	42.00	42.25	-1	6,045	-0.02%
2020/07/06	1	41.60	1	41.90	41.90	0	5,939	0.00%
2020/07/03	9	41.72	4	41.45	41.45	5	5,898	0.08%
2020/07/01	0	0.00	1	42.15	41.85	-1	5,811	-0.02%
2020/06/30	21	41.00	21	41.15	41.65	0	5,767	0.00%
2020/06/29	8	41.00	8	41.15	41.20	0	5,730	0.00%
2020/06/24	6	41.03	6	41.19	41.30	0	5,657	0.00%
2020/06/23	13	40.80	1	41.00	41.00	12	5,598	0.21%
2020/06/22	31	40.79	2	40.88	40.85	29	5,554	0.52%
2020/06/19	2	41.25	1	40.95	40.80	1	5,528	0.02%
2020/06/18	26	41.26	1	41.30	41.20	25	5,443	0.46%
2020/06/16	1	41.85	0	0.00	42.00	1	5,398	0.02%
2020/06/12	1	45.65	0	0.00	46.05	1	5,238	0.02%
2020/06/11	0	0.00	24	46.10	46.10	-24	5,257	-0.46%
2020/06/03	0	0.00	8	46.45	45.75	-8	5,335	-0.15%
2020/05/21	2	44.95	2	44.60	44.95	0	5,156	0.00%
2020/05/20	0	0.00	8	44.15	44.10	-8	5,096	-0.16%
2020/05/15	0	0.00	9	42.52	42.40	-9	4,796	-0.19%
2020/05/14	0	0.00	12	41.11	41.40	-12	4,657	-0.26%
2020/05/13	1	40.90	0	0.00	41.00	1	4,542	0.02%
2020/04/28	0	0.00	1	39.50	39.50	-1	4,499	-0.02%
2020/03/27	1	37.65	1	37.85	36.60	0	4,715	0.00%
2020/03/26	0	0.00	1	36.60	37.00	-1	4,704	-0.02%
2020/03/18	0	0.00	1	34.75	34.45	-1	4,437	-0.02%
2020/03/17	1	34.30	0	0.00	34.60	1	4,323	0.02%
2020/03/12	1	35.20	0	0.00	35.40	1	3,902	0.03%
2020/03/10	0.1	36.70	0	0.00	36.70	0.1	3,798	0.00%
2020/03/09	0	0.00	3	37.25	36.90	-3	3,733	-0.08%
2020/02/25	0	0.00	1	37.60	37.60	-1	3,507	-0.03%
2020/01/31	0	0.00	3	37.40	37.50	-3	3,587	-0.08%
2020/01/20	50	38.87	0	0.00	38.80	50	3,366	1.49%
2020/01/15	0	0.00	1	38.40	38.25	-1	3,359	-0.03%
2020/01/13	1	37.45	0	0.00	37.55	1	3,333	0.03%
2020/01/10	0	0.00	1	37.50	37.45	-1	3,378	-0.03%
2020/01/03	0	0.00	0.3	37.40	37.50	-0.3	3,401	-0.01%
2019/12/26	1	37.50	0	0.00	37.60	1	3,287	0.03%
2019/12/04	0	0.00	6	36.95	37.15	-6	3,356	-0.18%
2019/12/03	0	0.00	4	37.01	36.90	-4	3,382	-0.12%
2019/11/21	3	36.90	0	0.00	36.75	3	3,418	0.09%
2019/11/13	0	0.00	1	37.90	37.90	-1	3,477	-0.03%
2019/11/12	0	0.00	1	36.90	37.45	-1	3,400	-0.03%
2019/11/06	120	36.73	0	0.00	36.70	120	3,326	3.61%	大買/鉅額交易
2019/11/05	50	36.49	0	0.00	36.30	50	3,314	1.51%
2019/11/04	30	36.35	0	0.00	36.40	30	3,308	0.91%
2019/10/31	0	0.00	1	36.70	36.35	-1	3,338	-0.03%
2019/10/30	0	0.00	1	36.50	36.50	-1	3,318	-0.03%
2019/10/29	1	36.40	0	0.00	36.10	1	3,307	0.03%
2019/10/23	1	36.30	0	0.00	36.50	1	3,270	0.03%
2019/10/22	110	36.30	0	0.00	36.35	110	3,230	3.41%	大買/鉅額交易
2019/10/09	1	36.25	0	0.00	36.20	1	2,966	0.03%
2019/10/04	1	36.40	0	0.00	36.80	1	2,895	0.03%
2019/09/26	0	0.00	1	36.90	36.75	-1	2,788	-0.04%
2019/09/20	0	0.00	1	37.10	36.80	-1	2,687	-0.04%
2019/09/18	1	36.90	0	0.00	36.80	1	2,625	0.04%
2019/09/03	2	36.40	0	0.00	36.30	2	2,413	0.08%
2019/08/27	0	0.00	1	35.90	36.50	-1	2,367	-0.04%
2019/08/26	1	35.90	0	0.00	36.10	1	2,303	0.04%
2019/08/22	0	0.00	1	38.55	38.65	-1	2,224	-0.04%
2019/08/21	0	0.00	1	38.40	38.30	-1	2,329	-0.04%
2019/08/15	0	0.00	2	37.73	37.75	-2	2,232	-0.09%
2019/08/13	0	0.00	1	37.50	37.35	-1	2,254	-0.04%
2019/08/12	0	0.00	1	38.00	37.55	-1	2,269	-0.04%
2019/08/06	0	0.00	1	37.10	37.20	-1	2,306	-0.04%
2019/08/05	0	0.00	1	37.60	37.55	-1	2,320	-0.04%
2019/08/02	0	0.00	4	37.91	37.85	-4	2,327	-0.17%
2019/07/31	0	0.00	1	38.45	38.35	-1	2,369	-0.04%
2019/07/30	0	0.00	1	38.50	38.35	-1	2,366	-0.04%
2019/07/26	0	0.00	1	38.30	38.20	-1	2,406	-0.04%
2019/07/24	1	38.30	0	0.00	38.30	1	2,411	0.04%
2019/07/17	1	39.40	0	0.00	39.20	1	2,510	0.04%
2019/07/05	0	0.00	5	39.31	39.15	-5	2,847	-0.18%
2019/06/21	0	0.00	2	38.70	38.45	-2	3,123	-0.06%
2019/06/20	2	39.13	0	0.00	38.60	2	3,100	0.06%
2019/06/19	0	0.00	1	38.65	38.85	-1	3,071	-0.03%
2019/05/30	1	38.30	1	38.20	38.00	0	3,227	0.00%
2019/05/27	0	0.00	1	37.70	37.70	-1	3,109	-0.03%
2019/05/24	1	37.30	0	0.00	37.25	1	3,123	0.03%
2019/05/17	0	0.00	1	37.05	37.10	-1	3,118	-0.03%
2019/05/13	1	37.70	2	37.63	37.10	-1	3,020	-0.03%
2019/05/09	4	37.30	0	0.00	37.15	4	2,983	0.13%
2019/05/06	1	37.80	0	0.00	38.15	1	2,901	0.03%
2019/04/17	0	0.00	1	38.75	38.65	-1	2,837	-0.04%
2019/04/16	0	0.00	2	38.25	38.85	-2	2,795	-0.07%
2019/04/15	1	38.05	0	0.00	37.60	1	2,720	0.04%
2019/03/28	1	36.70	0	0.00	36.65	1	2,584	0.04%
2019/03/13	0	0.00	1	37.15	37.20	-1	2,850	-0.04%
2019/03/08	1	36.40	10.5	36.70	36.40	-9.5	3,100	-0.31%
2019/03/07	0	0.00	1	37.00	36.75	-1	3,332	-0.03%
2019/02/18	1	36.95	0	0.00	37.05	1	4,003	0.02%
2019/02/15	2	37.30	0	0.00	37.20	2	4,023	0.05%
2019/01/29	0	0.00	1	37.55	37.70	-1	4,091	-0.02%
2019/01/23	2	36.75	0	0.00	37.10	2	4,223	0.05%
2019/01/22	1	37.25	0	0.00	37.10	1	4,233	0.02%
2019/01/10	1	36.95	6	37.12	37.20	-5	4,649	-0.11%
2019/01/09	0	0.00	3	36.63	36.75	-3	4,659	-0.06%
2019/01/07	0	0.00	1	36.20	36.35	-1	4,743	-0.02%
2019/01/03	0	0.00	1	36.00	35.65	-1	4,964	-0.02%
2018/12/26	2	36.13	0	0.00	35.95	2	5,114	0.04%
2018/12/24	0	0.00	3	36.52	36.85	-3	5,123	-0.06%
2018/12/22	0	0.00	1	35.75	35.75	-1	5,096	-0.02%
2018/12/21	0	0.00	7	35.49	35.50	-7	5,142	-0.14%
2018/12/18	1	34.75	0	0.00	34.55	1	5,010	0.02%
2018/12/12	0	0.00	1	35.95	35.80	-1	4,896	-0.02%
2018/12/11	2	35.38	0	0.00	35.25	2	4,865	0.04%
2018/12/06	3	36.35	3	36.40	36.35	0	4,802	0.00%
2018/12/03	1	36.60	2	36.98	37.65	-1	4,612	-0.02%
2018/11/30	1	36.25	0	0.00	36.25	1	4,516	0.02%
2018/11/29	2	35.80	2	36.70	35.80	0	4,291	0.00%
2018/11/15	8	33.24	0	0.00	33.55	8	3,695	0.22%
2018/11/14	0	0.00	4	34.20	34.15	-4	3,612	-0.11%
2018/11/13	1	33.45	0	0.00	33.80	1	3,605	0.03%
2018/11/02	1	34.20	0	0.00	34.20	1	3,807	0.03%
2018/11/01	1	34.00	0	0.00	34.10	1	3,847	0.03%
2018/10/29	2	32.63	0	0.00	32.75	2	3,758	0.05%
2018/10/25	1	33.05	0	0.00	32.60	1	3,712	0.03%
2018/10/22	5	34.60	0	0.00	34.40	5	3,631	0.14%
2018/10/15	1	33.85	0	0.00	33.90	1	3,430	0.03%
2018/10/11	1	34.00	0	0.00	34.00	1	3,337	0.03%
2018/10/04	2	36.88	0	0.00	36.85	2	3,164	0.06%
2018/10/02	2	37.70	0	0.00	37.75	2	3,166	0.06%
2018/10/01	2	38.63	0	0.00	38.50	2	3,163	0.06%
2018/09/26	0	0.00	1	39.50	38.80	-1	3,273	-0.03%
2018/09/25	1	39.60	0	0.00	39.15	1	3,280	0.03%
2018/09/20	2	38.40	0	0.00	38.15	2	3,289	0.06%
2018/09/19	0	0.00	4	39.15	39.15	-4	3,336	-0.12%
2018/09/18	0	0.00	1	39.00	39.00	-1	3,357	-0.03%
2018/09/06	1	39.30	0	0.00	39.30	1	3,656	0.03%
2018/08/23	0	0.00	0	41.00	40.90	0	4,043	0.00%
2018/08/21	0	0.00	1.1	42.13	42.95	-1.1	4,074	-0.03%
2018/08/15	1	41.75	0	0.00	41.80	1	4,096	0.02%
2018/08/08	2	43.75	0	0.00	43.70	2	4,327	0.05%
2018/08/01	0	43.55	0	0.00	43.55	0	4,472	0.00%
2018/07/17	0	0.00	10	42.63	42.65	-10	4,521	-0.22%
2018/07/11	1	42.65	0	0.00	42.50	1	4,463	0.02%
2018/07/09	1	42.45	0	0.00	42.70	1	4,402	0.02%
2018/07/06	0	0.00	50	41.48	41.10	-50	4,372	-1.14%
2018/07/03	0	0.00	1	44.70	44.60	-1	4,387	-0.02%
2018/06/28	0	0.00	1	45.00	44.65	-1	4,347	-0.02%
2018/06/27	2	45.98	0	0.00	45.55	2	4,315	0.05%
2018/06/26	0	0.00	1	46.15	46.65	-1	4,315	-0.02%
2018/05/30	0	0.00	10	46.70	46.85	-10	4,888	-0.20%
2018/05/22	0	0.00	5	47.50	47.70	-5	4,898	-0.10%
2018/04/27	0	0.00	8	41.80	41.80	-8	4,540	-0.18%
2018/04/25	0	0.00	1	43.25	43.50	-1	4,501	-0.02%
2018/04/17	0	0.00	1	43.95	44.20	-1	4,471	-0.02%
2018/04/12	0	0.00	1	45.10	45.15	-1	4,518	-0.02%
2018/04/09	0	0.00	1	44.10	44.10	-1	4,583	-0.02%
2018/03/29	0	0.00	6	43.34	43.50	-6	4,409	-0.14%
2018/03/23	1	43.00	0	0.00	43.35	1	4,205	0.02%
2018/03/19	0	0.00	2	41.60	42.15	-2	3,842	-0.05%
2018/03/16	2	41.25	5	41.78	41.75	-3	3,793	-0.08%
2018/03/14	2	40.15	5	39.84	39.80	-3	3,514	-0.09%
2018/03/13	2	39.05	0	0.00	39.05	2	3,464	0.06%
2018/03/12	1	38.40	0	0.00	38.40	1	3,495	0.03%
2018/03/02	2	38.75	0	0.00	38.75	2	3,843	0.05%
2018/02/12	8	37.90	0	0.00	37.90	8	3,867	0.21%
2018/02/09	10	37.95	2	38.05	37.90	8	3,936	0.20%
2018/02/08	1	38.90	0	0.00	38.80	1	3,947	0.03%
2018/02/07	0	0.00	1	39.25	38.65	-1	3,983	-0.03%
2018/02/06	1	38.20	0	0.00	37.85	1	3,901	0.03%
2018/01/30	1	40.95	0	0.00	40.85	1	3,832	0.03%
2018/01/25	0	0.00	6	42.00	41.85	-6	3,831	-0.16%
2018/01/22	1	42.00	0	0.00	42.00	1	3,841	0.03%
2018/01/05	0	0.00	0.1	42.00	42.25	-0.1	4,136	0.00%
2018/01/04	0	0.00	1	42.10	41.80	-1	4,169	-0.02%
2018/01/03	0	0.00	1.1	41.55	41.70	-1.1	4,145	-0.03%