聯強 (2347)-元大-蘆洲券商分點個股進出

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
83.4
漲跌
▲0.7
漲幅
+0.85%
成交量
5,557張
產業
上市電子通路類股
841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－元大-蘆洲券商分點個股進出

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

元大-蘆洲券商分點個股進出
元大-蘆洲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
2024/06/12	1	83.20	0	0.00	82.70	1	8,958	0.01%
2024/06/06	1	82.40	2	83.05	83.20	-1	9,100	-0.01%
2024/06/05	2	81.90	0	0.00	81.90	2	9,050	0.02%
2024/06/04	5	82.00	5	82.70	82.70	0	8,842	0.00%
2024/06/03	1	82.45	0	0.00	83.50	1	8,427	0.01%
2024/05/30	5	82.68	1	82.00	85.40	4	7,231	0.06%
2024/05/28	6	87.73	10	87.90	88.70	-4	6,215	-0.06%
2024/05/27	12	86.56	2	84.50	87.00	10	5,929	0.17%
2024/05/24	0	0.00	4	83.30	83.40	-4	5,686	-0.07%
2024/05/23	4	82.70	5	81.74	82.70	-1	5,553	-0.02%
2024/05/22	27	81.17	20	82.10	81.30	7	5,433	0.13%
2024/05/21	0	0.00	2	83.80	83.30	-2	5,311	-0.04%
2024/05/20	3.1	83.10	0	83.00	84.00	3.1	5,289	0.06%
2024/05/17	0	85.70	0	0.00	85.10	0	5,180	0.00%
2024/05/16	5	87.80	1	88.50	86.60	4	5,109	0.08%
2024/05/15	5	86.78	1	86.00	86.50	4	5,094	0.08%
2024/05/13	1	84.80	1	85.90	85.90	0	5,064	0.00%
2024/05/10	6	85.80	5.1	84.51	85.90	0.9	5,036	0.02%
2024/05/09	0	0.00	1	80.50	80.80	-1	4,952	-0.02%
2024/05/07	0	0.00	1	82.30	82.70	-1	4,945	-0.02%
2024/05/06	0	0.00	7	81.64	81.90	-7	4,902	-0.14%
2024/05/03	0	81.00	0	0.00	80.20	0	4,875	0.00%
2024/05/02	0	0.00	3.2	80.87	81.50	-3.2	4,829	-0.07%
2024/04/30	1	79.00	0	0.00	79.80	1	4,778	0.02%
2024/04/29	0	0.00	0.2	77.35	79.00	-0.2	4,741	0.00%
2024/04/26	0.2	76.32	0	0.00	76.50	0.2	4,732	0.00%
2024/04/23	1	76.70	0.2	77.40	79.30	0.9	4,687	0.02%
2024/04/22	0.2	76.20	2.6	78.17	78.70	-2.5	4,661	-0.05%
2024/04/19	1.1	75.22	0.2	77.00	77.30	1	4,559	0.02%
2024/04/18	4	76.80	0.5	77.43	76.90	3.5	4,399	0.08%
2024/04/17	4.3	75.77	0	0.00	77.00	4.3	4,320	0.10%
2024/04/16	0	0.00	0.2	75.80	75.80	-0.2	4,250	0.00%
2024/04/15	0	0.00	1.1	76.51	76.40	-1.1	4,166	-0.03%
2024/04/12	0	75.76	0.1	76.40	76.20	-0.1	4,117	0.00%
2024/04/10	0.3	76.43	0	76.80	76.80	0.3	4,095	0.01%
2024/04/09	0.2	76.80	1.5	76.91	76.90	-1.3	4,120	-0.03%
2024/04/08	0.6	75.38	0.1	76.40	76.30	0.5	4,099	0.01%
2024/04/03	0.3	76.04	0	0.00	76.10	0.3	4,056	0.01%
2024/04/02	0	0.00	0.4	76.86	77.00	-0.4	4,048	-0.01%
2024/04/01	0.4	76.55	0	0.00	75.90	0.4	4,033	0.01%
2024/03/29	0.4	77.69	0	0.00	78.90	0.4	4,015	0.01%
2024/03/28	1	78.50	1.1	78.42	78.40	-0.1	3,982	0.00%
2024/03/27	1.1	77.90	1.1	78.49	78.50	-0.1	4,011	0.00%
2024/03/26	1.1	77.05	1.1	77.40	78.40	0	4,039	0.00%
2024/03/25	0.1	77.71	1.1	77.66	78.10	-1	4,038	-0.02%
2024/03/22	0.1	77.78	0.4	77.93	78.40	-0.2	4,076	-0.01%
2024/03/21	0.2	77.10	0	0.00	78.50	0.2	4,065	0.00%
2024/03/20	1	78.00	0	0.00	78.20	1	4,000	0.02%
2024/03/18	0	0.00	1	78.10	80.10	-1	3,861	-0.03%
2024/03/15	1	79.90	2	79.95	79.50	-1	3,764	-0.03%
2024/03/14	6	78.90	4	77.75	76.90	2	3,599	0.06%
2024/03/13	0	0.00	3	77.07	78.10	-3	3,509	-0.09%
2024/03/12	1	75.30	0	0.00	75.30	1	3,391	0.03%
2024/03/11	0	0.00	1.6	74.44	74.00	-1.6	3,337	-0.05%
2024/03/08	3	75.20	1	75.70	74.70	2	3,342	0.06%
2024/03/07	0	0.00	0	76.30	76.00	0	3,331	0.00%
2024/03/06	5	75.62	0	0.00	76.00	5	3,311	0.15%
2024/03/01	0	0.00	1	77.00	76.70	-1	3,389	-0.03%
2024/02/29	1	76.60	0	0.00	77.80	1	3,454	0.03%
2024/02/27	0	0.00	2	76.50	76.30	-2	3,428	-0.06%
2024/02/22	1	75.50	0.7	75.80	76.30	0.3	3,496	0.01%
2024/02/20	0	0.00	1	75.70	75.50	-1	3,485	-0.03%
2024/02/16	4	75.15	3	74.27	74.10	1	3,498	0.03%
2024/02/15	1	72.70	0	0.00	73.00	1	3,464	0.03%
2024/02/01	0	0.00	3	72.00	72.70	-3	3,470	-0.09%
2024/01/31	0	0.00	3	71.90	72.00	-3	3,443	-0.09%
2024/01/26	0	0.00	0.2	73.00	72.70	-0.2	3,453	-0.01%
2024/01/25	0	0.00	0.1	72.30	72.70	-0.1	3,445	0.00%
2024/01/24	2	72.40	0	0.00	72.60	2	3,483	0.06%
2024/01/22	0	0.00	2	71.55	71.80	-2	3,516	-0.06%
2024/01/19	0	0.00	1	70.10	70.10	-1	3,495	-0.03%
2024/01/16	0	0.00	1	69.90	70.30	-1	3,423	-0.03%
2024/01/12	0	0.00	10	69.00	69.60	-10	3,417	-0.29%
2024/01/10	10	68.90	0	0.00	68.80	10	3,483	0.29%
2024/01/09	0	0.00	3	69.03	69.00	-3	3,515	-0.09%
2024/01/08	0	0.00	0	70.00	69.70	0	3,519	0.00%
2024/01/05	1	70.40	0	0.00	70.20	1	3,523	0.03%
2024/01/03	2	70.30	0	0.00	70.10	2	3,588	0.06%
2023/12/28	2	70.80	0	0.00	70.50	2	3,564	0.06%
2023/12/26	0	0.00	5.1	70.04	70.20	-5.1	3,519	-0.14%
2023/12/25	1	69.50	0.1	69.30	69.80	0.9	3,503	0.03%
2023/12/22	0	0.00	0.2	68.50	69.10	-0.2	3,486	-0.01%
2023/12/21	2	68.15	1.3	68.10	68.90	0.7	3,451	0.02%
2023/12/20	1	67.70	1	68.20	68.60	0	3,417	0.00%
2023/12/19	0	0.00	3.1	67.82	68.70	-3.1	3,377	-0.09%
2023/12/18	0.3	68.27	0	0.00	68.80	0.3	3,359	0.01%
2023/12/15	1.1	69.26	4.1	68.80	68.40	-3	3,342	-0.09%
2023/12/14	0	0.00	1	69.10	69.40	-1	3,322	-0.03%
2023/12/13	2.2	68.64	0	0.00	69.10	2.2	3,306	0.07%
2023/12/12	0	0.00	3.2	68.87	69.20	-3.2	3,330	-0.10%
2023/12/08	0	0.00	0.4	67.51	67.70	-0.4	3,350	-0.01%
2023/12/06	0.1	66.70	1	66.60	66.50	-0.9	3,397	-0.03%
2023/12/05	0.1	66.79	0	0.00	66.50	0.1	3,404	0.00%
2023/12/04	0.3	67.86	0	0.00	67.40	0.3	3,429	0.01%
2023/12/01	0.1	68.10	0	0.00	68.20	0.1	3,471	0.00%
2023/11/30	4	68.68	0	0.00	68.90	4	3,462	0.12%
2023/11/29	0	0.00	0.1	68.80	67.90	-0.1	3,393	0.00%
2023/11/28	0.1	68.10	0	0.00	68.10	0.1	3,346	0.00%
2023/11/27	0	0.00	3	69.10	68.40	-3	3,335	-0.09%
2023/11/24	0	0.00	8.1	69.00	68.10	-8.1	3,266	-0.25%
2023/11/23	0.1	67.70	0	0.00	67.90	0.1	3,223	0.00%
2023/11/22	0	0.00	1.3	68.02	68.40	-1.3	3,190	-0.04%
2023/11/21	1.3	68.56	2	68.10	68.80	-0.7	3,170	-0.02%
2023/11/20	1	66.10	0	0.00	66.40	1	3,084	0.03%
2023/11/16	0	66.00	1	65.80	66.00	-1	3,044	-0.03%
2023/11/13	8	66.34	1	66.20	65.30	7	2,999	0.23%
2023/11/10	0	0.00	0	68.30	68.90	0	2,953	0.00%
2023/11/09	3	68.37	0	0.00	68.60	3	2,953	0.10%
2023/11/06	0	0.00	1	69.60	69.20	-1	2,973	-0.03%
2023/11/03	0	0.00	1	68.90	68.90	-1	2,963	-0.03%
2023/11/02	0	0.00	1	69.00	68.50	-1	2,966	-0.03%
2023/11/01	0	0.00	10.4	68.69	68.50	-10.4	2,961	-0.35%
2023/10/31	0	68.50	0	0.00	68.70	0	2,938	0.00%
2023/10/30	0	0.00	2	67.60	67.80	-2	2,897	-0.07%
2023/10/27	0	0.00	1	67.50	67.20	-1	2,893	-0.03%
2023/10/26	1	66.40	0	0.00	66.40	1	2,945	0.03%
2023/10/24	0	0.00	4	66.20	66.90	-4	2,938	-0.14%
2023/10/23	0	0.00	0	66.40	66.20	0	2,945	0.00%
2023/10/20	0	0.00	1	66.20	67.00	-1	2,944	-0.03%
2023/10/19	0	0.00	0	67.20	67.90	0	2,991	0.00%
2023/10/18	0	0.00	0	67.50	67.80	0	3,056	0.00%
2023/10/16	0	0.00	1	67.50	67.60	-1	3,131	-0.03%
2023/10/13	0	0.00	4	67.60	68.00	-4	3,190	-0.13%
2023/10/12	0	0.00	0.6	66.76	67.40	-0.6	3,197	-0.02%
2023/10/11	0	0.00	1.1	67.48	67.50	-1.1	3,180	-0.03%
2023/10/06	0	0.00	3	64.43	65.00	-3	3,151	-0.10%
2023/10/05	0	0.00	0	63.90	63.80	0	3,150	0.00%
2023/10/04	0	63.20	0	0.00	63.10	0	3,153	0.00%
2023/10/03	0	0.00	1	64.00	63.60	-1	3,136	-0.03%
2023/09/27	0.5	63.20	0	0.00	63.20	0.5	3,221	0.02%
2023/09/25	0	0.00	6	64.30	63.90	-6	3,251	-0.18%
2023/09/20	0	0.00	2	63.90	63.90	-2	3,234	-0.06%
2023/09/19	0	0.00	5.2	64.36	64.20	-5.2	3,214	-0.16%
2023/09/18	1	64.20	0	0.00	63.90	1	3,189	0.03%
2023/09/15	0	0.00	11	64.20	64.40	-11	3,187	-0.35%
2023/09/14	0	0.00	2	63.70	64.00	-2	3,141	-0.06%
2023/09/12	1.2	62.58	0	0.00	62.50	1.2	3,200	0.04%
2023/09/11	1	61.90	3.5	62.16	62.00	-2.5	3,204	-0.08%
2023/09/08	0	0.00	0.1	62.60	62.30	-0.1	3,189	0.00%
2023/09/07	0.5	62.50	2	62.55	62.80	-1.5	3,211	-0.05%
2023/09/06	1	62.30	5.1	62.59	62.50	-4.1	3,206	-0.13%
2023/09/04	0	0.00	2.5	60.88	61.40	-2.5	3,196	-0.08%
2023/09/01	0	0.00	7	60.87	61.00	-7	3,459	-0.20%
2023/08/31	0	0.00	4	61.03	61.10	-4	3,557	-0.11%
2023/08/30	2	60.30	0	0.00	60.40	2	3,573	0.06%
2023/08/29	8	60.39	4	60.28	60.40	4	3,635	0.11%
2023/08/24	0	0.00	0.3	59.60	59.10	-0.3	4,013	-0.01%
2023/08/23	0	0.00	1	59.00	59.50	-1	4,042	-0.02%
2023/08/22	2.3	58.93	0	0.00	58.50	2.3	4,068	0.06%
2023/08/21	4	59.90	0	0.00	59.70	4	4,092	0.10%
2023/08/18	0.6	59.40	0	0.00	59.70	0.6	4,095	0.01%
2023/08/17	0.6	59.01	0	0.00	58.90	0.6	4,116	0.01%
2023/08/15	0	0.00	2	59.15	59.10	-2	4,149	-0.05%
2023/08/14	0	0.00	1	58.10	58.60	-1	4,170	-0.02%
2023/08/09	2	58.90	2	59.00	59.10	0	4,252	0.00%
2023/07/28	1	59.30	0	0.00	59.20	1	4,236	0.02%
2023/07/26	0	0.00	1	57.80	58.20	-1	4,208	-0.02%
2023/07/25	0.2	57.80	0	0.00	58.10	0.2	4,202	0.00%
2023/07/24	2	57.91	2	58.80	58.40	0	4,177	0.00%
2023/07/21	0	0.00	2	58.60	58.70	-2	4,095	-0.05%
2023/07/19	1	59.80	2	59.95	59.30	-1	3,928	-0.03%
2023/07/18	0	0.00	1	59.30	59.50	-1	3,853	-0.03%
2023/07/17	2	58.65	2	58.90	58.90	0	3,777	0.00%
2023/07/13	3	58.93	10.1	59.00	58.60	-7.1	3,740	-0.19%
2023/07/12	13	57.48	0.6	57.70	57.70	12.5	3,681	0.34%
2023/07/11	1	56.40	0	0.00	57.00	1	3,669	0.03%
2023/07/07	1.5	56.10	1	55.80	55.80	0.5	3,675	0.01%
2023/07/06	1.8	57.92	0	0.00	57.50	1.8	3,605	0.05%
2023/07/04	0	0.00	1	58.00	58.50	-1	3,569	-0.03%
2023/06/30	3.1	58.25	0	0.00	58.00	3.1	3,563	0.09%
2023/06/28	1	59.20	0	0.00	59.20	1	3,518	0.03%
2023/06/27	10	59.00	0	0.00	58.80	10	3,539	0.28%
2023/06/21	2.1	59.20	0	0.00	59.40	2.1	3,562	0.06%
2023/06/20	2	58.80	0	0.00	59.20	2	3,549	0.06%
2023/06/19	1	58.70	0	0.00	58.70	1	3,541	0.03%
2023/06/16	7.2	59.36	0	0.00	59.00	7.2	3,544	0.20%
2023/06/15	2	59.90	0	0.00	59.90	2	3,447	0.06%
2023/06/14	1	60.00	1	60.00	59.90	0	3,438	0.00%
2023/06/13	0	0.00	1	60.40	60.20	-1	3,468	-0.03%
2023/06/12	1	60.00	1	60.10	60.00	0	3,465	0.00%
2023/06/09	2	58.85	0	0.00	59.00	2	3,482	0.06%
2023/06/08	6	58.87	0	0.00	58.60	6	3,542	0.17%
2023/06/07	14.2	59.78	0	0.00	59.20	14.2	3,549	0.40%
2023/06/06	7	63.71	0	0.00	63.40	7	3,446	0.20%
2023/06/05	1	63.60	0	0.00	63.70	1	3,350	0.03%
2023/06/01	2	63.40	0	0.00	63.10	2	3,240	0.06%
2023/05/31	0	0.00	2	64.10	63.90	-2	3,200	-0.06%
2023/05/30	1	63.50	0	0.00	63.60	1	2,893	0.04%
2023/05/26	1	64.80	0	0.00	64.70	1	2,919	0.03%
2023/05/24	1	65.20	1	65.30	65.30	0	2,872	0.00%
2023/05/23	0	0.00	1	64.80	65.60	-1	2,852	-0.04%
2023/05/22	0	0.00	0	65.00	65.40	0	2,832	0.00%
2023/05/19	1	64.50	1	64.60	65.00	0	2,821	0.00%
2023/05/18	0	0.00	1	64.80	64.50	-1	2,842	-0.04%
2023/05/17	1	64.10	4.1	64.35	64.50	-3.1	2,854	-0.11%
2023/05/16	0	0.00	0	63.50	64.10	0	2,806	0.00%
2023/05/15	0	0.00	5	63.80	63.60	-5	2,784	-0.18%
2023/05/12	0	0.00	30	62.40	62.80	-30	2,774	-1.08%
2023/05/11	0	0.00	30	62.40	62.40	-30	2,761	-1.09%
2023/05/10	1	61.90	22	62.38	62.60	-21	2,760	-0.76%
2023/05/09	5	62.50	1	62.70	62.50	4	2,771	0.14%
2023/05/08	0	0.00	0	62.30	62.50	0	2,812	0.00%
2023/05/04	0	0.00	4	62.33	62.10	-4	2,901	-0.14%
2023/05/02	0	61.70	0	0.00	61.20	0	2,996	0.00%
2023/04/28	0	0.00	1	61.90	61.90	-1	3,078	-0.03%
2023/04/27	1	60.60	0	0.00	60.90	1	3,066	0.03%
2023/04/25	0	0.00	0.8	61.10	60.70	-0.8	3,058	-0.03%
2023/04/21	0.4	60.60	0	0.00	60.20	0.4	3,097	0.01%
2023/04/19	0	0.00	1	62.30	61.70	-1	3,107	-0.03%
2023/04/18	0	0.00	0.3	62.30	62.40	-0.3	3,084	-0.01%
2023/04/17	0	0.00	5.1	62.20	62.10	-5.1	3,101	-0.16%
2023/04/14	0	0.00	3.2	62.01	62.00	-3.2	3,105	-0.10%
2023/04/13	0	0.00	0.1	62.20	61.80	-0.1	3,123	0.00%
2023/04/12	5	62.00	1.1	62.00	62.20	3.9	3,113	0.13%
2023/04/11	1	61.90	2	61.90	62.00	-1	3,143	-0.03%
2023/04/10	1	61.10	25.2	61.20	61.00	-24.2	3,173	-0.76%
2023/04/07	1.2	60.37	0	0.00	60.70	1.2	3,195	0.04%
2023/04/06	1.1	60.53	0	0.00	60.50	1.1	3,196	0.03%
2023/03/31	0	0.00	0.2	61.80	61.30	-0.2	3,191	-0.01%
2023/03/30	0.4	61.00	0	0.00	61.00	0.4	3,332	0.01%
2023/03/29	1.3	61.26	0.1	61.20	60.80	1.3	3,507	0.04%
2023/03/28	0	0.00	0.5	61.30	61.00	-0.5	3,742	-0.01%
2023/03/27	1	61.80	0	0.00	61.50	1	3,948	0.03%
2023/03/24	5	62.02	1	62.30	61.80	4	4,176	0.10%
2023/03/21	0.4	62.00	2	62.05	61.50	-1.6	4,291	-0.04%
2023/03/20	0	0.00	1	61.50	61.30	-1	4,332	-0.02%
2023/03/17	0	0.00	1	61.50	61.50	-1	4,359	-0.02%
2023/03/16	0	0.00	1	61.20	60.90	-1	4,377	-0.02%
2023/03/15	2	61.30	0	0.00	61.10	2	4,388	0.05%
2023/03/14	0	0.00	4	61.93	61.10	-4	4,416	-0.09%
2023/03/13	12	61.50	0	0.00	61.50	12	4,433	0.27%
2023/03/10	16	61.39	0	0.00	61.30	16	4,422	0.36%
2023/03/09	16	61.61	7	61.53	61.90	9	4,421	0.20%
2023/03/08	7	64.29	0	0.00	64.30	7	4,339	0.16%
2023/03/07	0	0.00	1	64.50	64.70	-1	4,404	-0.02%
2023/03/06	0	0.00	1	64.10	63.80	-1	4,480	-0.02%
2023/03/03	1	64.00	3	63.90	63.70	-2	4,553	-0.04%
2023/03/02	2.3	62.80	2	63.40	63.60	0.3	4,653	0.01%
2023/03/01	5	62.46	0	0.00	62.30	5	4,696	0.11%
2023/02/24	1	62.90	5	63.70	62.50	-4	4,729	-0.08%
2023/02/23	0	0.00	1	63.80	63.60	-1	4,728	-0.02%
2023/02/22	1	63.10	1	63.50	63.40	0	4,777	0.00%
2023/02/21	1	64.00	0	64.10	63.70	1	4,780	0.02%
2023/02/20	0.5	63.60	0	0.00	64.20	0.5	4,816	0.01%
2023/02/17	1	63.50	2	63.10	63.60	-1	4,823	-0.02%
2023/02/16	0	0.00	2	63.55	63.20	-2	4,885	-0.04%
2023/02/15	4	62.43	2	62.60	62.20	2	4,905	0.04%
2023/02/14	2	63.00	0	0.00	62.90	2	4,887	0.04%
2023/02/13	0	0.00	17	62.60	62.80	-17	4,929	-0.34%
2023/02/10	0	0.00	1.1	62.79	62.70	-1.1	4,953	-0.02%
2023/02/08	0	0.00	4	63.10	63.10	-4	5,051	-0.08%
2023/02/07	5	63.00	1	62.60	62.90	4	5,066	0.08%
2023/02/06	0.1	63.10	2	63.05	62.60	-1.9	5,070	-0.04%
2023/02/03	0	0.00	2	62.20	62.60	-2	5,060	-0.04%
2023/02/02	5	61.60	0	0.00	61.50	5	5,024	0.10%
2023/02/01	0	60.90	2	61.40	61.30	-2	4,963	-0.04%
2023/01/31	3	60.20	0	0.00	60.40	3	4,951	0.06%
2023/01/30	0	0.00	5	60.40	60.80	-5	4,882	-0.10%
2023/01/17	5	60.10	0	0.00	60.20	5	4,826	0.10%
2023/01/16	1	60.20	2	60.20	60.10	-1	4,845	-0.02%
2023/01/12	1	59.70	0	0.00	59.10	1	4,965	0.02%
2023/01/10	0	0.00	0	59.90	60.10	0	5,009	0.00%
2023/01/06	1	58.70	0	0.00	58.70	1	5,050	0.02%
2023/01/03	1	58.70	0	0.00	59.10	1	5,208	0.02%
2022/12/30	2	59.35	0	0.00	59.20	2	5,206	0.04%
2022/12/29	0	58.90	0	0.00	59.20	0	5,233	0.00%
2022/12/28	1	59.80	0.1	60.00	59.40	1	5,220	0.02%
2022/12/27	1	61.10	0	0.00	60.40	1	5,228	0.02%
2022/12/26	0	0.00	0.1	60.90	61.10	-0.1	5,241	0.00%
2022/12/21	0	0.00	6	61.20	61.20	-6	5,244	-0.11%
2022/12/20	0	0.00	1.1	62.01	61.40	-1.1	5,102	-0.02%
2022/12/19	0	0.00	2	61.90	61.60	-2	4,926	-0.04%
2022/12/16	0	0.00	1.2	61.25	61.40	-1.2	4,742	-0.03%
2022/12/15	0	0.00	1	60.10	60.00	-1	4,621	-0.02%
2022/12/14	7	59.49	8	59.74	59.90	-1	4,680	-0.02%
2022/12/12	1	58.00	4	58.78	59.00	-3	4,717	-0.06%
2022/12/08	0	0.00	4	59.38	59.80	-4	4,793	-0.08%
2022/12/07	4	59.82	0	0.00	59.50	4	4,800	0.08%
2022/12/06	0	0.00	2	60.20	60.00	-2	4,793	-0.04%
2022/12/05	0	0.00	3	60.70	61.10	-3	4,813	-0.06%
2022/12/02	3	59.70	9	59.77	59.90	-6	4,757	-0.13%
2022/12/01	1	58.60	1	59.80	59.70	0	4,752	0.00%
2022/11/30	6	58.60	0	0.00	58.30	6	4,729	0.13%
2022/11/29	1	58.00	0	0.00	57.60	1	4,663	0.02%
2022/11/28	3	58.00	0	58.60	57.40	3	4,623	0.06%
2022/11/25	2	57.80	0	0.00	57.80	2	4,565	0.04%
2022/11/24	0	0.00	0	58.80	58.80	0	4,522	0.00%
2022/11/23	2	58.05	5	58.36	58.20	-3	4,452	-0.07%
2022/11/22	0	0.00	4	57.70	57.80	-4	4,438	-0.09%
2022/11/21	0	0.00	2	56.40	56.60	-2	4,374	-0.05%
2022/11/18	1	55.40	1	55.40	55.50	0	4,341	0.00%
2022/11/17	0	0.00	5	55.86	56.00	-5	4,302	-0.12%
2022/11/16	1	56.00	12	55.94	55.80	-11	4,311	-0.26%
2022/11/15	5	55.94	0	0.00	56.30	5	4,303	0.12%
2022/11/14	0	0.00	1.2	55.54	56.10	-1.2	4,299	-0.03%
2022/11/11	2	54.70	9.1	54.54	54.90	-7.1	4,221	-0.17%
2022/11/10	0	0.00	18	54.40	54.20	-18	4,181	-0.43%
2022/11/08	0	0.00	10	53.84	54.40	-10	4,179	-0.24%
2022/11/07	4	54.25	2	54.05	54.10	2	4,152	0.05%
2022/11/04	17	53.21	1	53.50	54.40	16	4,139	0.39%
2022/11/03	1	52.60	1	52.60	52.90	0	4,087	0.00%
2022/11/02	2	52.10	0	0.00	52.30	2	4,129	0.05%
2022/11/01	16	52.25	0	0.00	52.20	16	4,171	0.38%
2022/10/31	5	52.86	0	0.00	52.60	5	4,195	0.12%
2022/10/26	0	0.00	1	53.50	53.50	-1	4,236	-0.02%
2022/10/25	0	0.00	2	53.95	53.50	-2	4,242	-0.05%
2022/10/24	0	53.80	0	0.00	53.80	0	4,298	0.00%
2022/10/21	1	53.70	0	0.00	53.60	1	4,301	0.02%
2022/10/14	2	53.70	1	53.90	52.80	1	4,311	0.02%
2022/10/13	1	53.40	0	0.00	53.10	1	4,371	0.02%
2022/10/06	0	0.00	12	55.14	54.90	-12	4,410	-0.27%
2022/10/05	1	54.50	3	55.00	54.10	-2	4,439	-0.05%
2022/09/30	1	52.50	0	0.00	52.80	1	4,405	0.02%
2022/09/29	0	0.00	2	52.80	52.80	-2	4,403	-0.05%
2022/09/28	0	0.00	1	52.00	52.80	-1	4,382	-0.02%
2022/09/27	6.2	51.95	0.5	51.90	52.20	5.7	4,345	0.13%
2022/09/26	2	52.40	1	52.40	52.20	1	4,348	0.02%
2022/09/23	2.1	53.26	0	0.00	53.10	2.1	4,344	0.05%
2022/09/22	6	53.75	0	0.00	53.90	6	4,362	0.14%
2022/09/21	4	55.18	0	0.00	54.90	4	4,283	0.09%
2022/09/20	0	56.50	0	0.00	56.10	0	4,200	0.00%
2022/09/19	1	56.70	0	0.00	56.50	1	4,170	0.02%
2022/09/16	1.1	57.00	8	57.58	57.40	-7	4,156	-0.17%
2022/09/15	1	57.89	0	0.00	57.40	1	4,208	0.02%
2022/09/14	1.1	56.32	0	0.00	56.70	1.1	4,402	0.03%
2022/09/13	5.1	57.79	1	57.50	57.80	4.1	4,559	0.09%
2022/09/12	0	0.00	5	57.30	57.80	-5	4,762	-0.10%
2022/09/08	0	0.00	2	56.00	56.00	-2	4,947	-0.04%
2022/09/07	1	54.30	0	0.00	55.50	1	5,030	0.02%
2022/09/02	2.1	55.19	0	55.20	54.60	2.1	5,371	0.04%
2022/09/01	0	0.00	2	55.60	55.40	-2	5,463	-0.04%
2022/08/31	0	56.20	0	0.00	55.80	0	5,825	0.00%
2022/08/30	0	0.00	2	55.80	56.30	-2	5,947	-0.03%
2022/08/29	11	54.89	1	54.80	55.20	10	5,990	0.17%
2022/08/26	1	55.80	0	0.00	56.00	1	6,082	0.02%
2022/08/25	2	55.30	1	55.30	55.60	1	6,135	0.02%
2022/08/24	1	55.30	1	55.50	55.30	0	6,195	0.00%
2022/08/22	3	56.10	0	0.00	56.50	3	6,505	0.05%
2022/08/19	1	56.20	0	0.00	56.30	1	6,550	0.02%
2022/08/18	1	56.00	0	0.00	55.70	1	6,627	0.02%
2022/08/17	2	55.95	0	0.00	56.30	2	6,701	0.03%
2022/08/16	2	56.30	3	56.70	56.60	-1	6,726	-0.02%
2022/08/10	1	54.70	0	0.00	54.70	1	6,818	0.01%
2022/08/09	22.2	55.48	1	56.00	55.20	21.2	6,807	0.31%
2022/08/08	4	55.20	4	55.85	56.50	0	6,779	0.00%
2022/08/05	9	54.97	4	55.20	55.70	5	6,749	0.07%
2022/08/03	2	54.50	0	0.00	54.50	2	6,806	0.03%
2022/08/01	1	55.80	2	55.90	55.80	-1	6,959	-0.01%
2022/07/29	0	0.00	4	55.48	55.30	-4	6,986	-0.06%
2022/07/28	0.1	54.80	0	0.00	54.90	0.1	6,919	0.00%
2022/07/27	0	54.80	0	0.00	54.90	0	6,906	0.00%
2022/07/26	1	54.80	0	0.00	55.00	1	6,885	0.01%
2022/07/22	1	54.10	0	0.00	54.30	1	6,836	0.01%
2022/07/21	0.4	54.50	1	54.50	54.40	-0.6	6,811	-0.01%
2022/07/20	1	53.10	0	0.00	53.50	1	6,769	0.01%
2022/07/19	1	52.50	0	0.00	52.80	1	6,769	0.01%
2022/07/15	4	53.10	0	0.00	53.10	4	6,669	0.06%
2022/07/13	0	0.00	8	53.46	53.50	-8	6,639	-0.12%
2022/07/08	1	52.60	1	52.60	52.50	0	6,590	0.00%
2022/07/06	1.4	52.37	0	0.00	51.60	1.4	6,585	0.02%
2022/07/05	2	51.70	0	0.00	52.20	2	6,568	0.03%
2022/07/01	4	52.60	0	0.00	51.90	4	6,543	0.06%
2022/06/30	6	53.22	6	53.67	53.20	0	6,524	0.00%
2022/06/28	3	55.00	4	55.00	54.90	-1	6,444	-0.02%
2022/06/27	9	55.02	0	0.00	55.00	9	6,450	0.14%
2022/06/24	0.1	54.40	0	0.00	54.30	0.1	6,406	0.00%
2022/06/23	3	54.37	2	54.80	53.90	1	6,378	0.02%
2022/06/22	5	54.34	1	53.70	53.90	4	6,202	0.06%
2022/06/20	1	55.90	0	0.00	54.20	1	5,811	0.02%
2022/06/17	10	56.20	2.1	55.64	56.00	7.9	5,585	0.14%
2022/06/16	1.1	57.02	1	56.90	56.90	0.1	5,408	0.00%
2022/06/15	1.1	57.13	0	0.00	57.40	1.1	5,445	0.02%
2022/06/14	2.3	56.82	0	0.00	58.00	2.3	5,385	0.04%
2022/06/13	6.7	58.16	0	0.00	58.50	6.7	5,277	0.13%
2022/06/10	5.2	60.61	0	0.00	61.30	5.2	5,135	0.10%
2022/06/09	23.5	61.78	0	0.00	61.50	23.5	5,030	0.47%
2022/06/08	3	70.07	1	69.90	70.10	2	4,658	0.04%
2022/06/07	3	69.87	0	0.00	69.60	3	4,562	0.07%
2022/06/06	13	69.37	1	70.50	69.90	12	4,539	0.26%
2022/06/02	0	69.90	0	0.00	69.30	0	4,486	0.00%
2022/05/31	0	0.00	1	70.30	70.30	-1	4,464	-0.02%
2022/05/30	12.3	69.14	0	0.00	69.40	12.3	4,269	0.29%
2022/05/26	0.1	71.00	10	70.70	70.60	-9.9	4,132	-0.24%
2022/05/18	0	0.00	1	73.10	73.30	-1	4,229	-0.02%
2022/05/17	10	72.70	0	0.00	72.40	10	4,203	0.24%
2022/05/16	2	71.25	0	0.00	71.60	2	4,198	0.05%
2022/05/13	3	70.50	1	71.00	70.40	2	4,172	0.05%
2022/05/12	1	70.60	2	70.20	70.40	-1	4,166	-0.02%
2022/05/11	2	71.05	1	70.80	71.10	1	4,161	0.02%
2022/05/10	2	73.60	1	73.10	73.30	1	4,103	0.02%
2022/05/09	1	77.70	1	76.80	75.10	0	4,020	0.00%
2022/05/05	0	0.00	3.6	79.48	79.60	-3.6	4,017	-0.09%
2022/04/29	0	0.00	2	77.10	77.50	-2	4,110	-0.05%
2022/04/28	0	0.00	3	75.67	76.50	-3	4,158	-0.07%
2022/04/27	1	75.50	2	75.25	75.50	-1	4,160	-0.02%
2022/04/26	0	0.00	1	76.40	76.50	-1	4,121	-0.02%
2022/04/25	2	76.45	6	77.07	76.90	-4	4,139	-0.10%
2022/04/21	0	0.00	10	78.70	78.80	-10	4,071	-0.25%
2022/04/20	2.1	78.00	0	0.00	78.80	2.1	4,084	0.05%
2022/04/18	2	77.60	7	77.61	78.10	-5	4,232	-0.12%
2022/04/14	3	77.27	5	77.26	77.20	-2	4,260	-0.05%
2022/04/12	5	76.00	5	75.80	75.80	0	4,327	0.00%
2022/04/11	0	0.00	9	76.60	76.10	-9	4,288	-0.21%
2022/04/08	2	75.90	0.1	75.20	76.00	1.9	4,313	0.04%
2022/04/07	0	0.00	1.4	75.97	75.00	-1.4	4,301	-0.03%
2022/04/06	0	0.00	1	75.70	76.20	-1	4,276	-0.02%
2022/03/31	0	0.00	6	75.37	75.30	-6	4,289	-0.14%
2022/03/30	1	75.20	0	0.00	74.90	1	4,372	0.02%
2022/03/29	0	0.00	2	74.85	74.70	-2	4,596	-0.04%
2022/03/25	0	0.00	2	74.75	75.00	-2	5,295	-0.04%
2022/03/24	0	0.00	1	74.30	74.90	-1	5,885	-0.02%
2022/03/21	7	74.26	2	74.60	74.50	5	6,730	0.07%
2022/03/18	0	0.00	1	73.50	76.70	-1	6,758	-0.01%
2022/03/17	1	71.40	0	0.00	72.40	1	6,778	0.01%
2022/03/16	0	0.00	0.4	71.10	71.10	-0.4	6,881	-0.01%
2022/03/15	0	0.00	1	71.60	71.40	-1	6,897	-0.01%
2022/03/14	1	72.00	0	0.00	72.40	1	6,967	0.01%
2022/03/11	5	72.50	0	0.00	72.30	5	7,030	0.07%
2022/03/10	3	72.53	6	73.00	73.10	-3	7,181	-0.04%
2022/03/08	2	70.10	0	0.00	70.00	2	7,191	0.03%
2022/03/07	1	70.80	1	70.50	71.30	0	7,191	0.00%
2022/03/04	1.2	72.87	0	0.00	72.40	1.2	7,241	0.02%
2022/03/03	2	73.60	1	74.00	73.80	1	7,296	0.01%
2022/03/01	0	0.00	1	72.90	73.00	-1	7,487	-0.01%
2022/02/25	0.7	71.00	5	72.08	71.90	-4.4	7,537	-0.06%
2022/02/24	1.7	72.20	3	72.17	72.00	-1.4	7,477	-0.02%
2022/02/23	4	72.63	2	73.45	73.60	2	7,373	0.03%
2022/02/22	0	0.00	1	71.60	71.70	-1	7,311	-0.01%
2022/02/21	2	69.90	10	70.28	71.50	-8	7,250	-0.11%
2022/02/18	1	69.70	3	69.80	69.70	-2	7,312	-0.03%
2022/02/17	0	0.00	0	69.60	69.60	0	7,411	0.00%
2022/02/16	0	0.00	4	69.00	69.50	-4	7,560	-0.05%
2022/02/15	2	68.65	1	68.90	68.50	1	7,562	0.01%
2022/02/14	1	68.90	0	0.00	69.00	1	7,593	0.01%
2022/02/11	0	68.90	0	69.80	69.80	0	7,613	0.00%
2022/02/10	1	69.40	0	0.00	70.00	1	7,672	0.01%
2022/02/09	3	69.90	0	0.00	70.00	3	7,696	0.04%
2022/02/08	2	70.00	4	69.40	70.00	-2	7,711	-0.03%
2022/02/07	6.5	68.92	5	69.08	69.90	1.5	7,727	0.02%
2022/01/26	3	67.87	6	67.92	67.60	-3	7,715	-0.04%
2022/01/25	2	66.90	0	0.00	68.00	2	7,715	0.03%
2022/01/24	2	67.25	0.1	67.20	68.00	1.9	7,675	0.02%
2022/01/21	1	68.00	0	0.00	68.50	1	7,629	0.01%
2022/01/20	0	0.00	1	68.20	68.90	-1	7,587	-0.01%
2022/01/19	3	68.40	2	68.61	68.00	1	7,572	0.01%
2022/01/18	3	69.37	5	69.04	69.30	-2	7,547	-0.03%
2022/01/17	0.5	68.10	5	68.08	68.10	-4.5	7,479	-0.06%
2022/01/14	1	67.30	3.5	67.69	67.90	-2.5	7,466	-0.03%
2022/01/13	1	67.70	10	67.68	68.00	-9	7,495	-0.12%
2022/01/12	6	67.82	7	67.63	67.60	-1	7,468	-0.01%
2022/01/11	5	67.44	3	67.50	67.70	2	7,411	0.03%
2022/01/07	2	65.90	1	65.50	66.00	1	7,275	0.01%
2022/01/06	4	66.23	2	66.45	66.30	2	7,239	0.03%
2022/01/05	3	65.57	0	0.00	66.10	3	7,157	0.04%
2022/01/04	2	65.80	2	65.75	65.90	0	7,174	0.00%
2022/01/03	2	65.70	1	65.60	66.10	1	7,165	0.01%
2021/12/30	1	66.20	1	66.30	66.20	0	7,132	0.00%
2021/12/29	7	65.94	92	66.02	66.60	-85	7,148	-1.19%
2021/12/28	4	66.10	135	66.10	66.50	-131	7,150	-1.83%	大賣/鉅額交易
2021/12/27	7	66.19	11	66.00	66.20	-4	7,139	-0.06%
2021/12/24	6	66.58	0	0.00	66.50	6	7,129	0.08%
2021/12/23	3	66.77	21	66.76	67.70	-18	7,055	-0.26%
2021/12/22	11	65.81	13.4	66.04	65.80	-2.4	6,838	-0.04%
2021/12/21	9	64.36	7	65.33	65.00	2	6,538	0.03%
2021/12/20	25	64.59	16.1	64.40	63.50	8.9	6,127	0.15%
2021/12/17	7	67.09	14	67.10	66.40	-7	5,526	-0.13%
2021/12/16	3	65.90	6	66.07	65.70	-3	5,018	-0.06%
2021/12/15	3	64.87	5	65.04	65.00	-2	4,832	-0.04%
2021/12/14	7	63.87	2	63.80	63.30	5	4,719	0.11%
2021/12/13	24	64.72	12	64.67	64.10	12	4,597	0.26%
2021/12/10	4	63.00	64.1	63.45	64.10	-60.1	4,440	-1.35%
2021/12/09	1	62.10	0	0.00	62.60	1	4,306	0.02%
2021/12/08	13	61.92	8	61.99	62.00	5	4,233	0.12%
2021/12/07	0	0.00	5	61.26	61.00	-5	4,129	-0.12%
2021/12/06	4	60.55	3	60.97	61.00	1	4,068	0.02%
2021/12/03	3	59.57	1	59.90	59.60	2	3,912	0.05%
2021/12/02	3.2	59.39	3	59.47	59.50	0.2	3,869	0.01%
2021/12/01	2	59.30	4	59.10	59.20	-2	3,795	-0.05%
2021/11/30	1	58.40	0	0.00	58.40	1	3,712	0.03%
2021/11/29	4	58.18	45	58.28	57.90	-41	3,577	-1.15%
2021/11/26	20	58.53	4.2	59.46	57.90	15.8	3,513	0.45%
2021/11/25	7	59.94	7.1	59.94	60.20	-0.1	3,438	0.00%
2021/11/24	3	58.50	3	58.87	58.70	0	3,325	0.00%
2021/11/23	0	0.00	1.3	57.90	57.90	-1.3	3,219	-0.04%
2021/11/22	0	0.00	1	57.30	57.40	-1	3,212	-0.03%
2021/11/19	1	56.80	3	57.00	56.80	-2	3,217	-0.06%
2021/11/18	1	57.50	5	56.96	57.40	-4	3,200	-0.12%
2021/11/17	14.4	57.70	0	0.00	57.20	14.4	3,164	0.45%
2021/11/16	9	58.19	12.1	57.92	58.30	-3.1	3,062	-0.10%
2021/11/15	7	57.60	15.1	57.40	57.80	-8.1	3,028	-0.27%
2021/11/11	0	0.00	1	58.00	57.90	-1	2,936	-0.03%
2021/11/09	0	0.00	63	57.98	57.80	-63	2,994	-2.10%
2021/11/08	11	56.32	1	57.00	56.70	10	2,973	0.34%
2021/11/05	0	0.00	4	55.93	56.60	-4	2,981	-0.13%
2021/11/04	8	56.20	0	56.50	56.20	8	2,987	0.27%
2021/11/03	0	0.00	5	55.74	56.00	-5	2,963	-0.17%
2021/11/02	0	0.00	1	54.30	54.40	-1	2,932	-0.03%
2021/11/01	1.1	54.00	0	0.00	54.20	1.1	2,964	0.04%
2021/10/29	0	0.00	12	53.58	53.80	-12	2,989	-0.40%
2021/10/28	0	0.00	2	53.70	53.80	-2	3,032	-0.07%
2021/10/27	0	0.00	6	53.45	53.60	-6	3,097	-0.19%
2021/10/26	1	53.10	3	53.30	53.30	-2	3,146	-0.06%
2021/10/25	5	52.90	0	0.00	53.00	5	3,166	0.16%
2021/10/22	1	52.30	0	0.00	52.60	1	3,195	0.03%
2021/10/21	0	0.00	1	53.00	51.80	-1	3,235	-0.03%
2021/10/20	44	52.55	0	0.00	52.20	44	3,259	1.35%
2021/10/19	26	52.71	0	0.00	52.90	26	3,285	0.79%
2021/10/15	1	51.80	2	52.30	52.10	-1	3,363	-0.03%
2021/10/12	1	51.30	0	0.00	51.20	1	3,532	0.03%
2021/10/08	0	0.00	1	52.20	52.20	-1	3,556	-0.03%
2021/10/07	1	51.50	3	51.97	51.80	-2	3,609	-0.06%
2021/10/06	1	51.00	0.4	51.10	51.00	0.6	3,659	0.02%
2021/10/05	2	51.05	0	0.00	50.80	2	3,689	0.05%
2021/10/01	2	51.35	0	0.00	51.10	2	3,828	0.05%
2021/09/30	2	51.75	0	0.00	52.20	2	3,892	0.05%
2021/09/29	1	51.90	0	0.00	51.70	1	3,999	0.03%
2021/09/27	0	0.00	2	53.25	52.80	-2	4,249	-0.05%
2021/09/24	0	0.00	8	52.79	52.80	-8	4,367	-0.18%
2021/09/23	1	52.40	0	0.00	52.30	1	4,419	0.02%
2021/09/22	1	52.10	5	52.18	52.10	-4	4,522	-0.09%
2021/09/16	1	53.00	1	53.00	53.00	0	4,653	0.00%
2021/09/14	1	53.20	0	0.00	53.10	1	5,313	0.02%
2021/09/10	0	0.00	1	52.67	52.90	-1	5,985	-0.02%
2021/09/09	1	52.50	0	0.00	52.30	1	6,306	0.02%
2021/09/08	1	53.10	0	0.00	52.90	1	6,342	0.02%
2021/09/07	0	0.00	10	53.05	52.80	-10	6,484	-0.15%
2021/09/06	0	0.00	1	53.40	53.00	-1	6,596	-0.02%
2021/09/03	2	53.05	0	0.00	53.10	2	6,629	0.03%
2021/08/31	0	0.00	2	52.80	53.80	-2	7,024	-0.03%
2021/08/27	2	52.30	1	52.20	52.20	1	7,316	0.01%
2021/08/26	0	0.00	1	51.70	52.00	-1	7,420	-0.01%
2021/08/25	0.2	52.10	0	0.00	52.30	0.2	7,451	0.00%
2021/08/23	0	0.00	1	51.50	51.50	-1	7,576	-0.01%
2021/08/20	1	50.90	0	0.00	50.80	1	7,601	0.01%
2021/08/19	3	51.27	0	0.00	51.00	3	7,743	0.04%
2021/08/18	6	52.17	1.1	51.74	52.30	5	7,727	0.06%
2021/08/17	0	0.00	2	52.20	52.00	-2	7,773	-0.03%
2021/08/16	31	53.34	1	53.00	52.60	30	7,721	0.39%
2021/08/13	8	53.99	6.1	54.01	53.90	1.9	7,703	0.02%
2021/08/12	6	53.35	15	53.10	53.70	-9	7,690	-0.12%
2021/08/11	6	52.83	12	52.43	52.70	-6	7,684	-0.08%
2021/08/10	6	52.87	1	52.40	52.60	5	7,742	0.06%
2021/08/09	3	53.73	0	0.00	53.60	3	7,800	0.04%
2021/08/05	0	0.00	3	53.63	53.70	-3	7,899	-0.04%
2021/08/04	5	53.70	4	53.90	53.70	1	8,012	0.01%
2021/08/03	10	53.80	0	0.00	54.10	10	8,045	0.12%
2021/08/02	135.1	53.22	1.5	53.47	54.00	133.6	8,001	1.67%	大買/鉅額交易
2021/07/30	3	52.67	0	0.00	53.00	3	7,962	0.04%
2021/07/29	0	0.00	1	52.60	52.70	-1	7,943	-0.01%
2021/07/28	0	0.00	8	52.09	52.40	-8	7,956	-0.10%
2021/07/27	2	52.80	0.2	52.70	52.70	1.8	8,048	0.02%
2021/07/26	5	52.60	0	0.00	52.60	5	8,056	0.06%
2021/07/23	2	52.65	0	0.00	52.90	2	7,999	0.03%
2021/07/22	0	0.00	4	52.18	52.20	-4	7,989	-0.05%
2021/07/21	15.2	52.31	13	52.11	52.20	2.2	7,966	0.03%
2021/07/20	1	51.90	1	52.10	52.00	0	7,944	0.00%
2021/07/16	3	52.07	3.3	52.20	52.50	-0.3	7,997	0.00%
2021/07/15	0	0.00	0	52.30	52.10	0	7,955	0.00%
2021/07/14	0	0.00	6	52.10	52.20	-6	7,933	-0.08%
2021/07/13	0	0.00	1	52.10	52.20	-1	7,917	-0.01%
2021/07/12	0	0.00	3	52.47	52.50	-3	7,884	-0.04%
2021/07/09	2.3	52.56	1	52.20	52.60	1.3	7,855	0.02%
2021/07/08	1	52.40	0	0.00	52.30	1	7,790	0.01%
2021/07/07	9	52.04	2	51.80	51.90	7	7,754	0.09%
2021/07/06	8	52.24	3	51.80	52.00	5	7,682	0.07%
2021/07/05	7	51.04	5	51.16	51.50	2	7,582	0.03%
2021/07/02	1	50.50	0	0.00	50.80	1	7,471	0.01%
2021/07/01	5	50.58	4	50.65	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	0	0.00	3	50.70	50.60	-3	7,241	-0.04%
2021/06/28	15	50.94	5	51.04	51.00	10	7,199	0.14%
2021/06/25	14	51.79	11	51.32	51.30	3	7,177	0.04%
2021/06/24	19	51.45	6	51.80	51.60	13	7,073	0.18%
2021/06/23	6	50.15	0	0.00	50.40	6	6,744	0.09%
2021/06/22	5.2	50.23	8	50.20	49.80	-2.8	6,466	-0.04%
2021/06/21	16	50.10	1	50.70	49.85	15	6,167	0.24%
2021/06/18	7	52.07	0	0.00	51.50	7	5,852	0.12%
2021/06/17	2	52.60	0	0.00	53.00	2	5,585	0.04%
2021/06/16	7	52.53	0	0.00	53.10	7	5,663	0.12%
2021/06/15	11	52.75	2	52.80	52.60	9	5,599	0.16%
2021/06/11	6	53.40	0	0.00	53.70	6	5,597	0.11%
2021/06/09	2	54.10	2	54.20	54.10	0	5,660	0.00%
2021/06/08	14	54.48	3	54.40	54.60	11	5,602	0.20%
2021/06/07	2	59.15	0	0.00	59.50	2	5,350	0.04%
2021/06/04	1	59.51	3	59.53	59.70	-2	5,122	-0.04%
2021/06/03	2	60.00	5	60.00	60.10	-3	5,052	-0.06%
2021/06/02	8.1	60.68	0	0.00	60.50	8.1	4,951	0.16%
2021/06/01	5	61.60	3	61.23	61.60	2	4,901	0.04%
2021/05/31	2	59.60	1	59.40	59.80	1	4,844	0.02%
2021/05/28	1	58.20	11	58.55	58.70	-10	4,828	-0.21%
2021/05/27	4	58.50	1	58.60	58.10	3	4,846	0.06%
2021/05/26	2	59.60	3.8	59.34	59.60	-1.8	4,779	-0.04%
2021/05/25	5	58.84	13.5	58.76	58.90	-8.5	4,795	-0.18%
2021/05/24	3	58.30	3	58.60	58.80	0	4,790	0.00%
2021/05/21	4	58.00	2	58.35	58.00	2	4,794	0.04%
2021/05/20	6	57.87	2.2	57.77	57.30	3.8	4,803	0.08%
2021/05/19	12.2	59.15	14.4	57.89	58.10	-2.2	4,745	-0.05%
2021/05/18	7	58.19	5	57.94	58.20	2	4,685	0.04%
2021/05/17	1	57.00	0	0.00	56.00	1	4,605	0.02%
2021/05/14	0	0.00	1	56.40	56.70	-1	4,521	-0.02%
2021/05/13	2	56.05	5	56.92	56.20	-3	4,445	-0.07%
2021/05/12	0	0.00	6	56.78	56.30	-6	4,346	-0.14%
2021/05/11	3	56.37	1	56.30	56.10	2	4,210	0.05%
2021/05/10	0	0.00	3	56.63	57.00	-3	4,155	-0.07%
2021/05/07	1	56.10	2	55.45	56.10	-1	4,207	-0.02%
2021/05/06	1	54.60	1	54.60	54.60	0	4,208	0.00%
2021/05/05	0	0.00	2	55.25	55.00	-2	4,180	-0.05%
2021/05/04	6	55.10	3	56.73	55.10	3	4,169	0.07%
2021/05/03	1	55.40	10	56.00	55.80	-9	4,062	-0.22%
2021/04/29	1	55.50	4.4	55.48	55.70	-3.4	4,045	-0.08%
2021/04/28	2.1	55.24	0	0.00	55.50	2.1	4,041	0.05%
2021/04/27	2	55.45	0	0.00	55.40	2	4,055	0.05%
2021/04/26	2.4	55.76	1	56.10	56.00	1.4	4,033	0.04%
2021/04/23	3	55.83	0.3	55.40	55.30	2.7	4,033	0.07%
2021/04/22	16	56.84	2	57.05	56.30	14	4,039	0.35%
2021/04/21	0	0.00	0.3	56.80	57.20	-0.3	3,974	-0.01%
2021/04/20	1	56.20	0	0.00	56.80	1	3,953	0.03%
2021/04/19	1	56.30	1	56.00	56.40	0	3,946	0.00%
2021/04/16	1	55.30	0	0.00	55.60	1	3,932	0.03%
2021/04/14	0	0.00	1	54.60	55.00	-1	3,959	-0.03%
2021/04/13	0	0.00	1	55.70	55.30	-1	3,980	-0.03%
2021/04/12	0.5	55.20	0	0.00	55.00	0.5	3,991	0.01%
2021/04/09	1	55.20	1	55.20	55.00	0	3,990	0.00%
2021/04/07	0	0.00	1	55.40	55.80	-1	3,955	-0.03%
2021/04/01	0	0.00	3	54.80	54.70	-3	3,974	-0.08%
2021/03/31	1	54.90	0	0.00	54.50	1	3,951	0.03%
2021/03/30	1	54.90	0	0.00	55.20	1	3,997	0.03%
2021/03/29	0	0.00	3	54.80	55.20	-3	4,044	-0.07%
2021/03/26	20	53.60	20.1	54.00	53.70	-0.1	4,071	0.00%
2021/03/25	1	53.80	0	0.00	54.00	1	4,136	0.02%
2021/03/24	0	0.00	2.4	54.00	54.10	-2.4	4,247	-0.06%
2021/03/23	2	53.50	0.1	53.60	53.70	1.9	4,246	0.04%
2021/03/22	2.5	53.76	5.2	54.10	54.10	-2.7	4,288	-0.06%
2021/03/19	3	54.07	0.9	54.10	54.10	2.1	4,272	0.05%
2021/03/18	1	54.90	0	0.00	54.90	1	4,158	0.02%
2021/03/17	2	55.15	1.5	55.29	54.90	0.5	4,085	0.01%
2021/03/16	5	54.52	7	54.43	53.80	-2	4,021	-0.05%
2021/03/15	1	54.80	136	54.80	54.80	-135	3,899	-3.46%	大賣/鉅額交易
2021/03/12	0	0.00	0.3	49.52	49.90	-0.3	3,903	-0.01%
2021/03/11	0.3	49.75	0	0.00	49.35	0.3	3,951	0.01%
2021/03/10	0	0.00	1	49.10	49.10	-1	3,979	-0.03%
2021/03/09	1.3	49.39	0	0.00	49.15	1.3	4,003	0.03%
2021/03/05	0	0.00	2.1	48.99	48.75	-2.1	4,046	-0.05%
2021/03/03	0.2	49.25	0	0.00	49.35	0.2	4,175	0.00%
2021/02/26	0.7	49.50	4	49.70	49.35	-3.3	4,182	-0.08%
2021/02/25	0	0.00	2	49.63	50.40	-2	4,126	-0.05%
2021/02/24	0	0.00	1	49.05	48.30	-1	4,079	-0.02%
2021/02/23	2	48.00	1	47.95	48.30	1	4,052	0.02%
2021/02/19	0	0.00	1	47.10	47.60	-1	4,040	-0.02%
2021/02/18	0	0.00	1.1	47.32	47.10	-1.1	4,072	-0.03%
2021/02/05	1	46.85	0	0.00	46.80	1	4,189	0.02%
2021/02/01	0	0.00	1	45.40	45.85	-1	4,271	-0.02%
2021/01/29	0.1	46.60	0	0.00	45.20	0.1	4,264	0.00%
2021/01/28	0.4	46.30	0.5	46.25	46.70	-0.1	4,201	0.00%
2021/01/22	0	0.00	5	46.80	46.80	-5	4,182	-0.12%
2021/01/21	0	0.00	7	46.57	46.50	-7	4,171	-0.17%
2021/01/20	0	0.00	1	46.60	46.15	-1	4,187	-0.02%
2021/01/15	0	0.00	1	48.00	47.55	-1	4,198	-0.02%
2021/01/14	5	46.85	1	46.90	46.85	4	4,202	0.10%
2021/01/12	1	47.25	1	47.00	46.75	0	4,239	0.00%
2021/01/11	6	47.59	0	0.00	47.55	6	4,216	0.14%
2021/01/08	0	0.00	2	47.68	47.80	-2	4,219	-0.05%
2021/01/07	0	0.00	1	47.55	47.25	-1	4,196	-0.02%
2021/01/06	1	47.50	0	0.00	47.35	1	4,182	0.02%
2021/01/05	1	47.20	1	47.40	47.70	0	4,210	0.00%
2021/01/04	1	46.75	0	0.00	47.00	1	4,193	0.02%
2020/12/30	0	0.00	2.1	46.75	46.75	-2.1	4,201	-0.05%
2020/12/29	1	46.55	0	0.00	46.90	1	4,209	0.02%
2020/12/25	2	47.13	3	46.70	46.70	-1	4,218	-0.02%
2020/12/23	4	46.13	3.1	46.40	46.60	0.9	4,103	0.02%
2020/12/21	0	0.00	2	45.65	45.20	-2	3,985	-0.05%
2020/12/18	0	0.00	1	46.00	44.85	-1	3,902	-0.03%
2020/12/16	0	0.00	7	45.94	45.80	-7	3,804	-0.18%
2020/12/15	0	0.00	1	44.30	44.40	-1	3,737	-0.03%
2020/12/14	5	44.85	0	0.00	45.00	5	3,710	0.13%
2020/12/10	2	45.35	0	0.00	45.30	2	3,715	0.05%
2020/12/09	0	0.00	1	45.35	45.35	-1	3,672	-0.03%
2020/12/08	0	0.00	6	45.33	45.20	-6	3,633	-0.17%
2020/12/07	2	44.88	2	44.90	44.95	0	3,588	0.00%
2020/12/04	0	0.00	3.2	44.38	44.55	-3.2	3,584	-0.09%
2020/12/02	0	0.00	1	44.55	44.85	-1	3,501	-0.03%
2020/11/30	0	0.00	7	44.94	44.50	-7	3,505	-0.20%
2020/11/27	1	44.70	0	0.00	44.95	1	3,372	0.03%
2020/11/26	2	44.00	8	44.06	44.10	-6	3,345	-0.18%
2020/11/25	0	0.00	1	43.60	43.50	-1	3,381	-0.03%
2020/11/24	0	0.00	11	43.55	43.50	-11	3,353	-0.33%
2020/11/23	10	43.48	0	0.00	43.55	10	3,312	0.30%
2020/11/19	2	43.40	0	0.00	43.35	2	3,279	0.06%
2020/11/17	1	43.35	1	44.00	43.20	0	3,374	0.00%
2020/11/16	0	0.00	4	43.44	43.50	-4	3,392	-0.12%
2020/11/13	15	42.36	2	42.55	42.35	13	3,380	0.38%
2020/11/11	2	42.93	1	43.00	43.10	1	3,305	0.03%
2020/11/10	0	0.00	1	42.85	42.80	-1	3,295	-0.03%
2020/11/09	1	42.65	2	43.05	42.90	-1	3,391	-0.03%
2020/11/05	0	0.00	52	42.68	42.65	-52	3,612	-1.44%
2020/11/04	1	42.25	10	42.17	42.05	-9	3,619	-0.25%
2020/11/03	10	42.80	0	0.00	42.70	10	3,616	0.28%
2020/11/02	17	42.56	7	42.50	42.50	10	3,619	0.28%
2020/10/30	0	0.00	4	42.75	42.45	-4	3,629	-0.11%
2020/10/28	0	0.00	3	42.62	42.50	-3	3,660	-0.08%
2020/10/27	0	0.00	3	42.18	42.20	-3	3,637	-0.08%
2020/10/26	1.5	41.60	7	41.57	41.60	-5.5	3,638	-0.15%
2020/10/23	3	42.20	0	0.00	42.10	3	3,636	0.08%
2020/10/22	0	0.00	1	42.55	42.65	-1	3,731	-0.03%
2020/10/21	6	42.43	1	42.60	42.05	5	3,688	0.14%
2020/10/20	0	0.00	14	42.20	42.35	-14	3,674	-0.38%
2020/10/19	3	42.07	1	42.20	41.95	2	3,690	0.05%
2020/10/15	3	41.58	0	0.00	41.85	3	3,838	0.08%
2020/10/14	10	41.70	0	0.00	41.60	10	3,988	0.25%
2020/10/13	2	41.85	19	41.92	42.30	-17	4,045	-0.42%
2020/10/12	0.1	40.65	0	0.00	40.60	0.1	4,087	0.00%
2020/10/08	2	40.38	1	40.45	40.45	1	4,144	0.02%
2020/10/06	2	40.65	1	40.65	40.85	1	4,262	0.02%
2020/10/05	9	40.38	0	0.00	40.15	9	4,298	0.21%
2020/09/30	5	41.41	8	41.66	41.30	-3	4,301	-0.07%
2020/09/29	5	40.95	1	40.95	40.90	4	4,353	0.09%
2020/09/28	8	41.38	6	41.13	41.25	2	4,469	0.04%
2020/09/25	0	0.00	1	40.65	40.75	-1	4,529	-0.02%
2020/09/24	9	40.36	0	0.00	40.15	9	4,559	0.20%
2020/09/22	2	41.25	20	41.46	41.10	-18	4,630	-0.39%
2020/09/21	4	41.64	10	41.60	41.65	-6	4,661	-0.13%
2020/09/18	2	42.20	0.1	42.35	42.35	1.9	4,727	0.04%
2020/09/15	2	42.30	0	0.00	42.40	2	5,017	0.04%
2020/09/11	10	42.50	0	0.00	42.60	10	5,259	0.19%
2020/09/10	5	42.70	0	0.00	42.75	5	5,371	0.09%
2020/09/09	6	42.28	0	0.00	42.90	6	5,659	0.11%
2020/09/08	6	43.13	0	0.00	42.95	6	5,759	0.10%
2020/09/07	2	43.00	2	43.30	42.90	0	5,881	0.00%
2020/09/03	11	43.11	0	0.00	43.05	11	6,100	0.18%
2020/09/02	1	43.50	0	0.00	43.45	1	6,134	0.02%
2020/09/01	2	43.50	0	0.00	43.70	2	6,218	0.03%
2020/08/31	3	43.83	0	0.00	43.70	3	6,234	0.05%
2020/08/28	23	44.38	0.5	44.25	44.25	22.5	6,237	0.36%
2020/08/26	5	44.70	0	0.00	45.00	5	6,329	0.08%
2020/08/25	12	45.01	0	0.00	45.00	12	6,378	0.19%
2020/08/24	6	44.72	20	44.85	45.05	-14	6,480	-0.22%
2020/08/21	23	43.75	4	43.93	43.80	19	6,522	0.29%
2020/08/20	1	43.45	9	44.63	44.10	-8	6,446	-0.12%
2020/08/19	0	0.00	1	46.00	45.70	-1	6,423	-0.02%
2020/08/18	0	0.00	2	45.45	45.60	-2	6,383	-0.03%
2020/08/17	6	45.49	2	45.55	45.55	4	6,403	0.06%
2020/08/14	8	45.48	1	45.50	45.55	7	6,447	0.11%
2020/08/13	1	45.80	25	45.68	46.00	-24	6,520	-0.37%
2020/08/12	0	0.00	10	44.23	44.60	-10	6,548	-0.15%
2020/08/11	6	43.87	47.1	44.25	44.40	-41.1	6,540	-0.63%
2020/08/10	10	43.13	0	0.00	42.80	10	6,529	0.15%
2020/08/06	0	0.00	1	42.75	42.95	-1	6,746	-0.01%
2020/08/05	1	42.65	7.2	42.84	42.90	-6.2	6,765	-0.09%
2020/08/03	10	42.94	1	42.90	42.50	9	6,746	0.13%
2020/07/31	24	43.84	0	0.00	43.80	24	6,707	0.36%
2020/07/30	0	0.00	7	43.62	44.05	-7	6,714	-0.10%
2020/07/28	6	44.33	17	44.36	44.05	-11	6,708	-0.16%
2020/07/27	5	43.35	0	0.00	43.55	5	6,654	0.08%
2020/07/24	0	0.00	2	43.55	43.50	-2	6,672	-0.03%
2020/07/23	6	43.74	8	43.61	44.00	-2	6,655	-0.03%
2020/07/22	6	43.35	5	43.36	43.40	1	6,663	0.02%
2020/07/21	19	43.95	38	43.99	43.85	-19	6,621	-0.29%
2020/07/20	10	43.68	25	43.13	44.15	-15	6,516	-0.23%
2020/07/17	5	42.60	0	0.00	42.60	5	6,379	0.08%
2020/07/16	1	42.55	1	43.00	42.65	0	6,335	0.00%
2020/07/15	15	42.70	15	42.65	42.60	0	6,259	0.00%
2020/07/14	8	42.70	0	0.00	42.80	8	6,253	0.13%
2020/07/13	0	0.00	1	43.15	42.70	-1	6,208	-0.02%
2020/07/10	5	42.60	24	43.05	42.70	-19	6,203	-0.31%
2020/07/09	11	42.68	0	0.00	42.70	11	6,161	0.18%
2020/07/08	40	42.32	6	42.38	42.50	34	6,109	0.56%
2020/07/07	3	41.87	0	0.00	42.25	3	6,045	0.05%
2020/07/06	4	41.76	2	41.90	41.90	2	5,939	0.03%
2020/07/03	19	41.47	2	42.00	41.45	17	5,898	0.29%
2020/07/02	4	41.61	4	41.64	42.05	0	5,873	0.00%
2020/07/01	0	0.00	25	42.04	41.85	-25	5,811	-0.43%
2020/06/30	2	41.25	16	41.32	41.65	-14	5,767	-0.24%
2020/06/29	2	40.93	1	41.30	41.20	1	5,730	0.02%
2020/06/24	14	41.29	7	41.38	41.30	7	5,657	0.12%
2020/06/23	11	40.89	6	40.95	41.00	5	5,598	0.09%
2020/06/22	5	40.76	0	0.00	40.85	5	5,554	0.09%
2020/06/19	7	40.92	42	41.40	40.80	-35	5,528	-0.63%
2020/06/18	39	41.12	2	41.70	41.20	37	5,443	0.68%
2020/06/17	36	42.17	1	41.60	41.85	35	5,429	0.64%
2020/06/16	11	42.14	10	42.20	42.00	1	5,398	0.02%
2020/06/15	1	46.30	1	46.15	46.10	0	5,254	0.00%
2020/06/12	7	44.93	18	45.72	46.05	-11	5,238	-0.21%
2020/06/11	15	46.13	12	46.20	46.10	3	5,257	0.06%
2020/06/09	5	45.95	6	46.11	45.85	-1	5,301	-0.02%
2020/06/08	3	45.45	1	45.65	45.75	2	5,320	0.04%
2020/06/05	2	45.30	10	45.72	45.25	-8	5,278	-0.15%
2020/06/04	3	45.62	22	45.51	45.50	-19	5,321	-0.36%
2020/06/03	10	45.84	20	46.50	45.75	-10	5,335	-0.19%
2020/06/02	0	0.00	7	45.51	45.55	-7	5,291	-0.13%
2020/06/01	1	45.20	9	45.14	45.05	-8	5,274	-0.15%
2020/05/29	3	44.70	5	44.95	44.40	-2	5,252	-0.04%
2020/05/28	7	45.37	134	45.09	44.75	-127	5,169	-2.46%	大賣/鉅額交易
2020/05/27	3	44.68	6	44.97	44.85	-3	5,144	-0.06%
2020/05/26	2	44.70	6	44.91	44.50	-4	5,178	-0.08%
2020/05/25	5	44.05	19	44.48	44.45	-14	5,159	-0.27%
2020/05/22	5	44.20	13	44.60	44.70	-8	5,172	-0.15%
2020/05/21	22	44.93	3.7	44.83	44.95	18.3	5,156	0.35%
2020/05/20	20	43.73	5	43.79	44.10	15	5,096	0.29%
2020/05/19	23	43.01	25	43.11	43.15	-2	4,996	-0.04%
2020/05/18	6	42.81	4	42.90	42.60	2	4,881	0.04%
2020/05/15	5	42.33	9	42.49	42.40	-4	4,796	-0.08%
2020/05/14	1	41.25	2	41.40	41.40	-1	4,657	-0.02%
2020/05/13	6	41.03	6	40.74	41.00	0	4,542	0.00%
2020/05/12	2	39.40	1	39.60	39.40	1	4,430	0.02%
2020/05/11	0	0.00	9	39.86	39.90	-9	4,423	-0.20%
2020/05/08	3	39.30	1	39.30	39.35	2	4,420	0.05%
2020/05/07	0	0.00	3	39.30	39.15	-3	4,426	-0.07%
2020/05/06	0	0.00	70	38.95	38.95	-70	4,446	-1.57%
2020/05/05	0	0.00	4	39.38	39.00	-4	4,488	-0.09%
2020/05/04	62	39.00	1	38.60	38.90	61	4,492	1.36%
2020/04/30	0	0.00	2	39.75	39.90	-2	4,486	-0.04%
2020/04/29	1	39.85	3	39.95	39.75	-2	4,481	-0.04%
2020/04/28	3	39.63	1	39.45	39.50	2	4,499	0.04%
2020/04/27	5	39.20	2	39.23	39.05	3	4,656	0.06%
2020/04/24	10	38.30	0	0.00	38.05	10	4,641	0.22%
2020/04/23	0	0.00	2	38.20	38.40	-2	4,659	-0.04%
2020/04/22	1	37.80	1	38.15	38.15	0	4,657	0.00%
2020/04/21	2	37.93	0	0.00	37.80	2	4,681	0.04%
2020/04/20	0	0.00	30	38.45	38.60	-30	4,697	-0.64%
2020/04/16	0	0.00	4	37.86	37.90	-4	4,597	-0.09%
2020/04/13	2	36.95	0	0.00	37.00	2	4,552	0.04%
2020/03/27	0	0.00	2	37.50	36.60	-2	4,715	-0.04%
2020/03/26	0	0.00	1	36.15	37.00	-1	4,704	-0.02%
2020/03/25	5	35.35	6	36.16	35.90	-1	4,738	-0.02%
2020/03/24	1	34.05	1	34.90	34.35	0	4,724	0.00%
2020/03/23	5	32.91	1	32.75	32.75	4	4,674	0.09%
2020/03/20	2	33.88	35	33.95	33.75	-33	4,624	-0.71%
2020/03/19	0	0.00	8	33.54	33.50	-8	4,558	-0.18%
2020/03/18	1	34.45	0	0.00	34.45	1	4,437	0.02%
2020/03/16	53	34.81	0	0.00	34.30	53	4,185	1.27%
2020/03/13	6	32.98	5	33.45	33.75	1	4,087	0.02%
2020/03/12	2	36.13	4	36.25	35.40	-2	3,902	-0.05%
2020/03/10	0	0.00	1	36.95	36.70	-1	3,798	-0.03%
2020/03/09	3	36.90	0	0.00	36.90	3	3,733	0.08%
2020/03/06	0	0.00	6	37.58	37.55	-6	3,674	-0.16%
2020/03/03	5	37.14	0	0.00	36.90	5	3,593	0.14%
2020/03/02	6	36.99	0.2	36.85	36.80	5.8	3,549	0.16%
2020/02/27	0	0.00	3	37.80	37.60	-3	3,595	-0.08%
2020/02/26	3	37.25	0	0.00	37.65	3	3,530	0.08%
2020/02/25	0.3	37.60	0	0.00	37.60	0.3	3,507	0.01%
2020/02/24	0	0.00	4	37.75	37.90	-4	3,489	-0.11%
2020/02/21	0	0.00	3	38.05	38.10	-3	3,461	-0.09%
2020/02/20	0	0.00	4	38.00	38.25	-4	3,488	-0.11%
2020/02/19	0	0.00	1	38.15	38.10	-1	3,489	-0.03%
2020/02/14	2	37.70	0	0.00	37.70	2	3,602	0.06%
2020/02/13	1	37.70	0	0.00	37.90	1	3,690	0.03%
2020/02/11	5.2	37.60	0	0.00	37.50	5.2	3,692	0.14%
2020/02/10	1	37.70	0	0.00	37.75	1	3,666	0.03%
2020/01/30	1.1	36.96	0	0.00	37.00	1.1	3,552	0.03%
2020/01/20	0	0.00	5	38.85	38.80	-5	3,366	-0.15%
2020/01/17	0	0.00	13	38.55	38.55	-13	3,342	-0.39%
2020/01/15	0	0.00	1	38.15	38.25	-1	3,359	-0.03%
2020/01/13	0	0.00	1	37.55	37.55	-1	3,333	-0.03%
2020/01/06	0	0.00	5	37.10	37.30	-5	3,390	-0.15%
2020/01/03	0.1	37.40	2	37.33	37.50	-1.9	3,401	-0.06%
2019/12/30	0.1	37.45	0	0.00	37.50	0.1	3,312	0.00%
2019/12/27	0.1	37.50	0	0.00	37.50	0.1	3,296	0.00%
2019/12/26	1	37.70	0	0.00	37.60	1	3,287	0.03%
2019/12/24	10	37.60	0	0.00	37.60	10	3,313	0.30%
2019/12/23	0.1	37.65	1	37.70	37.70	-0.9	3,280	-0.03%
2019/12/20	2	37.60	0	0.00	37.60	2	3,258	0.06%
2019/12/19	10	38.15	1	38.05	38.05	9	3,192	0.28%
2019/12/18	1.1	37.67	12	37.96	38.15	-10.9	3,141	-0.35%
2019/12/17	10.1	37.48	4	37.51	37.60	6.1	3,163	0.19%
2019/12/16	0.1	37.15	0	0.00	37.15	0.1	3,141	0.00%
2019/12/13	0.1	37.15	0	0.00	37.15	0.1	3,135	0.00%
2019/12/11	0.1	37.20	0	0.00	37.35	0.1	3,183	0.00%
2019/12/02	0	0.00	0.7	36.90	36.95	-0.7	3,385	-0.02%
2019/11/29	2	36.90	0	0.00	36.85	2	3,411	0.06%
2019/11/27	1	37.50	1	37.50	37.50	0	3,425	0.00%
2019/11/25	0	0.00	1	37.65	37.35	-1	3,338	-0.03%
2019/11/22	0	0.00	1	37.20	37.40	-1	3,393	-0.03%
2019/11/21	1	37.10	7	36.90	36.75	-6	3,418	-0.18%
2019/11/20	1	37.15	0	0.00	37.15	1	3,435	0.03%
2019/11/19	1	37.20	0	0.00	37.25	1	3,496	0.03%
2019/11/18	9	37.57	1	37.70	37.55	8	3,495	0.23%
2019/11/15	1	37.45	18	37.22	37.55	-17	3,505	-0.48%
2019/11/14	4	37.60	0	0.00	37.30	4	3,498	0.11%
2019/11/13	18	37.33	5	37.69	37.90	13	3,477	0.37%
2019/11/12	6	36.95	16	37.22	37.45	-10	3,400	-0.29%
2019/11/11	10	36.65	0	0.00	36.50	10	3,309	0.30%
2019/11/06	1	36.65	11	36.57	36.70	-10	3,326	-0.30%
2019/11/05	10	36.30	0.1	36.35	36.30	10	3,314	0.30%
2019/11/04	0	0.00	2	36.30	36.40	-2	3,308	-0.06%
2019/10/29	2	36.35	0	0.00	36.10	2	3,307	0.06%
2019/10/28	3	36.45	0	0.00	36.60	3	3,278	0.09%
2019/10/25	1	36.65	3	36.63	36.80	-2	3,271	-0.06%
2019/10/24	1	36.50	1	36.50	36.60	0	3,262	0.00%
2019/10/22	2	36.38	0	0.00	36.35	2	3,230	0.06%
2019/10/21	0	0.00	3	36.35	36.15	-3	3,197	-0.09%
2019/10/18	0	0.00	1	36.05	35.95	-1	3,153	-0.03%
2019/10/16	3	35.95	0	0.00	36.00	3	3,062	0.10%
2019/10/14	0.1	36.00	0	0.00	35.90	0.1	3,031	0.00%
2019/09/26	1	36.85	0	0.00	36.75	1	2,788	0.04%
2019/09/25	1	37.10	2	37.10	36.95	-1	2,761	-0.04%
2019/09/24	0	0.00	1	37.00	37.00	-1	2,735	-0.04%
2019/09/23	1	36.90	1	36.85	36.85	0	2,684	0.00%
2019/09/20	1	37.00	3	37.10	36.80	-2	2,687	-0.07%
2019/09/19	1	36.90	0	0.00	36.75	1	2,604	0.04%
2019/09/17	0	0.00	12	36.97	36.80	-12	2,643	-0.45%
2019/09/16	0	0.00	0.1	37.00	36.90	-0.1	2,625	0.00%
2019/09/12	13	36.43	0	0.00	36.45	13	2,640	0.49%
2019/09/11	7	36.24	0	0.00	36.40	7	2,610	0.27%
2019/09/09	2.3	36.79	1	36.65	36.60	1.3	2,548	0.05%
2019/09/05	10	36.65	0	0.00	36.80	10	2,470	0.40%
2019/09/02	5	36.86	0	0.00	36.65	5	2,391	0.21%
2019/08/30	0	0.00	3	37.00	37.00	-3	2,400	-0.12%
2019/08/29	0	0.00	1	36.50	36.60	-1	2,377	-0.04%
2019/08/28	2	36.35	0	0.00	36.40	2	2,379	0.08%
2019/08/26	1	36.00	0	0.00	36.10	1	2,303	0.04%
2019/08/23	0	0.00	6	36.47	36.60	-6	2,278	-0.26%
2019/08/22	4	38.58	0	0.00	38.65	4	2,224	0.18%
2019/08/15	4	37.40	0	0.00	37.75	4	2,232	0.18%
2019/08/12	3	37.95	0	0.00	37.55	3	2,269	0.13%
2019/08/08	4	37.10	0	0.00	37.20	4	2,269	0.18%
2019/08/06	0	0.00	1	37.05	37.20	-1	2,306	-0.04%
2019/07/30	0	0.00	1	38.35	38.35	-1	2,366	-0.04%
2019/07/25	1	38.35	0	0.00	38.30	1	2,409	0.04%
2019/07/24	1	38.55	1	38.65	38.30	0	2,411	0.00%
2019/07/15	0	0.00	2.1	39.00	39.00	-2.1	2,526	-0.08%
2019/07/11	1	39.10	0	0.00	39.25	1	2,619	0.04%
2019/07/05	4	39.09	1	39.15	39.15	3	2,847	0.11%
2019/07/01	4	39.15	3	38.90	38.90	1	3,019	0.03%
2019/06/24	0.1	38.50	1	38.95	38.50	-0.9	3,143	-0.03%
2019/06/20	1	38.65	0	0.00	38.60	1	3,100	0.03%
2019/06/19	1	38.65	1	38.85	38.85	0	3,071	0.00%
2019/06/18	0	0.00	1	38.40	38.15	-1	3,048	-0.03%
2019/06/13	1	38.15	0	0.00	38.20	1	3,116	0.03%
2019/06/03	0	0.00	1	38.00	37.95	-1	3,214	-0.03%
2019/05/31	1	38.20	0	0.00	38.25	1	3,218	0.03%
2019/05/30	0	38.00	0	0.00	38.00	0	3,227	0.00%
2019/05/22	0.1	37.70	0	0.00	37.70	0.1	3,145	0.00%
2019/05/21	0.1	37.70	0	0.00	37.70	0.1	3,150	0.00%
2019/05/20	0.1	37.45	0	0.00	37.65	0.1	3,138	0.00%
2019/05/17	0.1	37.10	2	37.18	37.10	-1.9	3,118	-0.06%
2019/05/15	11	36.72	0	0.00	36.60	11	3,080	0.36%
2019/05/14	1	36.45	2	36.75	36.60	-1	3,078	-0.03%
2019/05/13	0	0.00	1	37.70	37.10	-1	3,020	-0.03%
2019/05/10	0	0.00	1	37.35	37.40	-1	2,998	-0.03%
2019/05/09	0	0.00	10	37.45	37.15	-10	2,983	-0.34%
2019/05/06	0	0.00	22	38.00	38.15	-22	2,901	-0.76%
2019/05/02	4	38.54	0	0.00	38.65	4	2,869	0.14%
2019/04/29	0	0.00	10	37.70	38.00	-10	2,900	-0.34%
2019/04/26	0	0.00	7	37.80	38.00	-7	2,927	-0.24%
2019/04/23	10	38.05	0	0.00	38.10	10	2,872	0.35%
2019/04/22	0	0.00	2	38.50	38.65	-2	2,840	-0.07%
2019/04/18	0	0.00	0.1	38.00	38.00	-0.1	2,845	0.00%
2019/04/17	10	39.10	5	38.72	38.65	5	2,837	0.18%
2019/04/16	64	38.25	59	38.61	38.85	5	2,795	0.18%
2019/04/15	0	0.00	40	37.94	37.60	-40	2,720	-1.47%
2019/04/12	1	37.80	3	37.78	37.80	-2	2,685	-0.07%
2019/04/11	0.5	37.75	1	37.65	37.80	-0.5	2,655	-0.02%
2019/04/10	10	37.55	13	37.48	37.70	-3	2,626	-0.11%
2019/04/09	30	37.45	1	37.50	37.55	29	2,602	1.11%
2019/04/08	10	37.20	2	37.15	37.20	8	2,571	0.31%
2019/04/03	0	0.00	1	36.95	37.00	-1	2,552	-0.04%
2019/04/01	1	37.00	0	0.00	37.05	1	2,564	0.04%
2019/03/29	1	37.00	2	36.85	37.00	-1	2,517	-0.04%
2019/03/27	0	0.00	31	37.02	36.95	-31	2,609	-1.19%
2019/03/26	1	37.10	9	37.04	37.00	-8	2,670	-0.30%
2019/03/19	4	36.86	0	0.00	37.05	4	2,802	0.14%
2019/03/18	0	0.00	1	37.00	37.05	-1	2,843	-0.04%
2019/03/14	1	36.55	0	0.00	36.65	1	2,809	0.04%
2019/03/08	4	36.40	0	0.00	36.40	4	3,100	0.13%
2019/03/06	1	36.85	0	0.00	37.00	1	3,570	0.03%
2019/03/05	1	36.85	0	0.00	36.75	1	3,650	0.03%
2019/03/04	3	36.92	0	0.00	37.00	3	3,695	0.08%
2019/02/26	3	37.58	0	0.00	37.30	3	3,734	0.08%
2019/02/22	2	37.20	0	0.00	37.25	2	3,737	0.05%
2019/02/21	2	37.28	0	0.00	37.10	2	3,781	0.05%
2019/02/19	2	37.15	0	0.00	37.05	2	3,861	0.05%
2019/02/15	3	37.35	0	0.00	37.20	3	4,023	0.07%
2019/02/14	1	37.60	0	0.00	37.60	1	4,086	0.02%
2019/02/12	2	37.95	0	0.00	38.10	2	4,094	0.05%
2019/02/11	3	37.98	0	0.00	37.90	3	4,111	0.07%
2019/01/30	1	37.85	12	38.06	37.80	-11	4,105	-0.27%
2019/01/29	0	0.00	1	37.65	37.70	-1	4,091	-0.02%
2019/01/25	0	0.00	1	37.55	37.80	-1	4,133	-0.02%
2019/01/23	5	36.70	0	0.00	37.10	5	4,223	0.12%
2019/01/21	1	38.20	0	0.00	37.90	1	4,236	0.02%
2019/01/18	0	0.00	1	38.00	38.00	-1	4,266	-0.02%
2019/01/16	0	0.00	20	36.83	36.85	-20	4,364	-0.46%
2019/01/10	0	0.00	3	37.02	37.20	-3	4,649	-0.06%
2019/01/09	1	36.90	12	36.75	36.75	-11	4,659	-0.24%
2019/01/03	1	35.85	0	0.00	35.65	1	4,964	0.02%
2019/01/02	1	35.60	4	36.00	35.55	-3	4,988	-0.06%
2018/12/28	0	0.00	2	36.45	36.40	-2	5,006	-0.04%
2018/12/27	3	36.38	0	0.00	36.15	3	5,041	0.06%
2018/12/26	2	36.00	0	0.00	35.95	2	5,114	0.04%
2018/12/25	2	36.15	7	36.03	36.80	-5	5,114	-0.10%
2018/12/24	27	36.19	5	35.55	36.85	22	5,123	0.43%
2018/12/22	0	0.00	1	35.90	35.75	-1	5,096	-0.02%
2018/12/20	3	35.00	0	0.00	35.15	3	5,085	0.06%
2018/12/18	3.1	34.75	0	0.00	34.55	3.1	5,010	0.06%
2018/12/13	0	0.00	1	35.85	36.10	-1	4,920	-0.02%
2018/12/12	2.1	35.83	0	0.00	35.80	2.1	4,896	0.04%
2018/12/10	1	35.45	0	0.00	35.45	1	4,804	0.02%
2018/12/06	2	36.35	0	0.00	36.35	2	4,802	0.04%
2018/12/05	1	36.95	122	36.95	36.90	-121	4,739	-2.55%	大賣/鉅額交易
2018/12/04	13	37.59	4	37.50	37.55	9	4,691	0.19%
2018/12/03	0	0.00	2	37.20	37.65	-2	4,612	-0.04%
2018/11/30	116	36.69	1	36.70	36.25	115	4,516	2.55%	大買/鉅額交易
2018/11/29	7	36.16	5	36.76	35.80	2	4,291	0.05%
2018/11/28	0	0.00	3	34.37	35.05	-3	4,030	-0.07%
2018/11/21	1	33.50	0	0.00	33.45	1	3,842	0.03%
2018/11/20	2	33.35	0	0.00	33.35	2	3,815	0.05%
2018/11/16	4	33.38	0	0.00	33.35	4	3,735	0.11%
2018/11/15	4	33.15	0	0.00	33.55	4	3,695	0.11%
2018/11/14	2	34.10	0	0.00	34.15	2	3,612	0.06%
2018/11/13	11	33.49	3	33.57	33.80	8	3,605	0.22%
2018/11/08	3	34.40	0	0.00	34.25	3	3,696	0.08%
2018/11/07	0	0.00	1	34.40	34.30	-1	3,709	-0.03%
2018/10/26	10	32.95	0	0.00	32.95	10	3,727	0.27%
2018/10/25	6	33.15	0	0.00	32.60	6	3,712	0.16%
2018/10/19	0	0.00	30	34.83	34.75	-30	3,619	-0.83%
2018/10/18	2	34.28	0	0.00	34.40	2	3,455	0.06%
2018/10/17	0	0.00	1	34.40	34.10	-1	3,458	-0.03%
2018/10/16	1	33.90	1	34.20	33.90	0	3,452	0.00%
2018/10/15	2	33.90	0	0.00	33.90	2	3,430	0.06%
2018/10/12	3	34.10	0	0.00	34.00	3	3,394	0.09%
2018/10/11	7	34.24	0	0.00	34.00	7	3,337	0.21%
2018/10/05	2	36.60	0	0.00	36.90	2	3,159	0.06%
2018/10/04	2	36.83	0.4	38.80	36.85	1.6	3,164	0.05%
2018/10/02	6	37.78	0	0.00	37.75	6	3,166	0.19%
2018/10/01	21	38.80	0	0.00	38.50	21	3,163	0.66%
2018/09/28	0	0.00	5	39.35	38.95	-5	3,251	-0.15%
2018/09/26	4	38.80	0	0.00	38.80	4	3,273	0.12%
2018/09/25	0	0.00	7	39.44	39.15	-7	3,280	-0.21%
2018/09/19	2	39.10	0	0.00	39.15	2	3,336	0.06%
2018/09/18	3	39.00	0	0.00	39.00	3	3,357	0.09%
2018/09/17	2	38.90	0	0.00	39.05	2	3,390	0.06%
2018/09/13	5	38.22	0	0.00	38.15	5	3,411	0.15%
2018/09/12	0	0.00	1	38.65	38.70	-1	3,430	-0.03%
2018/09/11	5	38.48	1	38.45	38.45	4	3,466	0.12%
2018/09/10	0	0.00	2	38.88	39.00	-2	3,509	-0.06%
2018/09/07	2	39.55	13	39.78	39.35	-11	3,615	-0.30%
2018/09/06	1	39.45	0	0.00	39.30	1	3,656	0.03%
2018/09/05	3	39.90	0	0.00	39.90	3	3,672	0.08%
2018/09/03	1	40.40	0	0.00	40.45	1	3,749	0.03%
2018/08/30	0	0.00	4	40.65	40.65	-4	3,797	-0.11%
2018/08/27	1	40.60	0	0.00	40.25	1	3,911	0.03%
2018/08/24	4	40.28	0	0.00	40.30	4	3,943	0.10%
2018/08/23	1	40.85	1	40.90	40.90	0	4,043	0.00%
2018/08/22	1	40.90	3	40.80	40.80	-2	4,079	-0.05%
2018/08/21	2	42.00	2	42.70	42.95	0	4,074	0.00%
2018/08/16	1	41.60	0	0.00	42.00	1	4,099	0.02%
2018/08/15	6.1	42.04	2	41.95	41.80	4.1	4,096	0.10%
2018/08/13	22	43.59	6	42.95	43.50	16	4,088	0.39%
2018/08/10	1	44.55	0	0.00	44.45	1	4,129	0.02%
2018/08/09	0.1	44.25	1	44.30	44.25	-1	4,254	-0.02%
2018/08/08	5	43.75	0	0.00	43.70	5	4,327	0.12%
2018/08/07	4	44.35	1	44.80	44.75	3	4,352	0.07%
2018/08/02	4	43.10	0	0.00	43.10	4	4,449	0.09%
2018/08/01	1	43.20	0	0.00	43.55	1	4,472	0.02%
2018/07/27	1	43.10	1	43.60	43.60	0	4,475	0.00%
2018/07/24	0.1	42.65	0	0.00	42.65	0.1	4,470	0.00%
2018/07/23	1	43.10	0	0.00	43.10	1	4,489	0.02%
2018/07/20	1	42.30	0	0.00	42.50	1	4,496	0.02%
2018/07/18	0	0.00	1	43.35	43.35	-1	4,519	-0.02%
2018/07/17	2	42.58	0	0.00	42.65	2	4,521	0.04%
2018/07/16	0.1	43.55	0	0.00	43.45	0.1	4,505	0.00%
2018/07/13	0.1	43.90	10	43.55	43.95	-10	4,524	-0.22%
2018/07/12	0.1	43.40	1	43.45	43.75	-1	4,493	-0.02%
2018/07/11	1.1	42.12	0	0.00	42.50	1.1	4,463	0.02%
2018/07/10	0.1	44.00	0	0.00	43.95	0.1	4,429	0.00%
2018/07/09	0.1	42.70	2	42.30	42.70	-2	4,402	-0.04%
2018/07/06	7.1	41.99	0	0.00	41.10	7.1	4,372	0.16%
2018/07/05	2	43.70	1	43.20	43.00	1	4,337	0.02%
2018/07/02	2	45.00	0	0.00	44.90	2	4,396	0.05%
2018/06/29	5	44.90	0	0.00	46.00	5	4,398	0.11%
2018/06/28	10	44.60	0.2	44.65	44.65	9.8	4,347	0.23%
2018/06/25	0.2	45.90	0	0.00	45.90	0.2	4,331	0.00%
2018/06/20	0	0.00	3	47.00	46.90	-3	4,539	-0.07%
2018/06/08	5	47.43	0	0.00	47.35	5	5,065	0.10%
2018/06/07	0	0.00	4	47.80	48.00	-4	5,100	-0.08%
2018/06/06	1	47.25	0	0.00	47.35	1	5,067	0.02%
2018/06/04	0.3	47.50	2	47.70	47.80	-1.7	4,974	-0.03%
2018/05/28	0	0.00	0.8	47.50	47.65	-0.8	4,923	-0.02%
2018/05/21	0	0.00	2	48.00	47.75	-2	4,907	-0.04%
2018/05/17	4	47.35	9	47.11	47.00	-5	4,793	-0.10%
2018/05/16	0	0.00	4	45.69	46.00	-4	4,662	-0.09%
2018/05/14	0	0.00	4.3	44.18	44.45	-4.3	4,688	-0.09%
2018/05/11	1	44.10	1.3	44.21	43.30	-0.3	4,696	-0.01%
2018/05/09	0	0.00	1	43.50	43.20	-1	4,654	-0.02%
2018/05/08	0	0.00	1	43.00	43.15	-1	4,647	-0.02%
2018/05/04	0	0.00	1	43.00	43.00	-1	4,612	-0.02%
2018/04/27	2	41.60	0	0.00	41.80	2	4,540	0.04%
2018/04/26	1	43.00	28	42.66	42.65	-27	4,507	-0.60%
2018/04/25	1	42.90	0	0.00	43.50	1	4,501	0.02%
2018/04/24	5	43.56	0	0.00	43.65	5	4,500	0.11%
2018/04/19	0.6	44.45	0	0.00	44.80	0.6	4,468	0.01%
2018/04/18	0.1	43.75	0.2	43.75	44.00	-0.1	4,464	0.00%
2018/04/17	0	0.00	13	43.94	44.20	-13	4,471	-0.29%
2018/04/16	0	0.00	1	44.50	44.70	-1	4,467	-0.02%
2018/04/13	0	0.00	2	45.05	45.00	-2	4,509	-0.04%
2018/04/11	0	0.00	2.2	44.65	45.15	-2.2	4,543	-0.05%
2018/04/09	1	43.90	7	43.70	44.10	-6	4,583	-0.13%
2018/04/03	0	0.00	6	43.50	43.50	-6	4,491	-0.13%
2018/04/02	0	0.00	2	44.13	44.25	-2	4,472	-0.04%
2018/03/30	5	43.70	6	43.74	43.60	-1	4,446	-0.02%
2018/03/29	0	0.00	1	43.40	43.50	-1	4,409	-0.02%
2018/03/28	1	43.50	3	43.27	43.25	-2	4,381	-0.05%
2018/03/26	0	0.00	3	43.47	43.65	-3	4,297	-0.07%
2018/03/23	0	0.00	8	43.29	43.35	-8	4,205	-0.19%
2018/03/22	3	43.15	1	43.10	43.20	2	4,084	0.05%
2018/03/21	1	42.70	5	42.58	42.70	-4	3,937	-0.10%
2018/03/20	1	42.40	300	41.73	42.15	-299	3,874	-7.72%	大賣/鉅額交易
2018/03/19	0	0.00	1	42.00	42.15	-1	3,842	-0.03%
2018/03/16	1	41.90	10.1	41.70	41.75	-9.1	3,793	-0.24%
2018/03/15	0	0.00	16	39.86	40.80	-16	3,573	-0.45%
2018/03/13	4	39.05	0.3	39.00	39.05	3.8	3,464	0.11%
2018/03/09	4	38.26	0	0.00	38.10	4	3,523	0.11%
2018/03/08	4	38.11	0	0.00	38.05	4	3,558	0.11%
2018/03/06	0	0.00	1	38.10	38.10	-1	3,607	-0.03%
2018/03/02	1	38.65	1	38.85	38.75	0	3,843	0.00%
2018/02/27	2	38.78	0	0.00	38.70	2	3,860	0.05%
2018/02/26	1	39.00	0	0.00	39.00	1	3,858	0.03%
2018/02/23	1	38.80	0	0.00	38.95	1	3,858	0.03%
2018/02/22	2	38.35	0	0.00	38.30	2	3,843	0.05%
2018/02/12	0	0.00	0.4	38.10	37.90	-0.4	3,867	-0.01%
2018/02/09	1	37.40	10	37.20	37.90	-9	3,936	-0.23%
2018/02/08	21	39.09	20	39.20	38.80	1	3,947	0.03%
2018/02/07	302	40.00	0	0.00	38.65	302	3,983	7.58%	大買/鉅額交易
2018/02/06	0.3	38.00	0	0.00	37.85	0.3	3,901	0.01%
2018/02/05	4	39.29	0	0.00	39.30	4	3,810	0.10%
2018/02/02	0	0.00	1	40.25	40.20	-1	3,799	-0.03%
2018/01/31	4	40.98	0	0.00	41.25	4	3,844	0.10%
2018/01/30	1	41.10	0	0.00	40.85	1	3,832	0.03%
2018/01/29	1	41.60	0	0.00	41.75	1	3,819	0.03%
2018/01/25	0	0.00	3	42.00	41.85	-3	3,831	-0.08%
2018/01/24	5	41.47	3.1	41.35	41.50	1.9	3,833	0.05%
2018/01/22	0	0.00	1	42.00	42.00	-1	3,841	-0.03%
2018/01/19	0	0.00	1	42.05	41.95	-1	3,853	-0.03%
2018/01/17	3	42.10	0	0.00	41.85	3	3,834	0.08%
2018/01/16	5	41.80	0	0.00	41.65	5	3,862	0.13%
2018/01/15	3	41.60	2	41.80	41.80	1	3,967	0.03%
2018/01/12	2	41.50	0	0.00	41.60	2	4,034	0.05%
2018/01/10	1	41.35	5	41.73	41.60	-4	4,079	-0.10%
2018/01/08	2	42.05	7	42.01	42.10	-5	4,127	-0.12%
2018/01/05	2	41.80	4.3	41.93	42.25	-2.3	4,136	-0.05%
2018/01/04	0	0.00	13	42.36	41.80	-13	4,169	-0.31%
2018/01/03	0	0.00	10	41.25	41.70	-10	4,145	-0.24%