聯強 (2347)-兆豐-寶成券商分點個股進出

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
75.9
漲跌
▼0.6
漲幅
-0.78%
成交量
12,478張
產業
上市電子通路類股
856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－兆豐-寶成券商分點個股進出

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

兆豐-寶成券商分點個股進出
兆豐-寶成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
2024/11/22	1.2	75.65	1	76.20	75.90	0.2	4,887	0.00%
2024/11/21	1	75.60	1	76.60	76.50	0	4,716	0.00%
2024/11/20	3	76.03	4	76.35	76.50	-1	4,534	-0.02%
2024/11/19	0.2	75.60	4	76.08	76.00	-3.8	4,288	-0.09%
2024/11/18	0.2	74.30	0	0.00	73.50	0.2	4,022	0.00%
2024/11/14	0	0.00	2.1	73.89	73.50	-2.1	3,883	-0.05%
2024/11/12	2	72.40	0	0.00	72.70	2	3,825	0.05%
2024/11/06	0.1	72.30	1	72.20	71.60	-0.9	3,749	-0.02%
2024/11/05	1	70.50	0	0.00	70.50	1	3,748	0.03%
2024/11/04	0	71.60	0	0.00	71.10	0	3,773	0.00%
2024/10/30	1	71.50	0	0.00	70.90	1	3,909	0.03%
2024/10/25	0	0.00	3	72.50	72.60	-3	3,955	-0.08%
2024/10/22	0.2	72.90	0	0.00	72.60	0.2	4,151	0.00%
2024/10/17	0.1	73.50	0	0.00	73.00	0.1	4,399	0.00%
2024/10/16	3	72.60	0	0.00	72.70	3	4,465	0.07%
2024/10/07	0	0.00	3	72.63	73.40	-3	4,756	-0.06%
2024/10/01	2	70.90	0	0.00	70.60	2	4,860	0.04%
2024/09/25	0	0.00	1	72.50	72.70	-1	5,074	-0.02%
2024/09/23	0	0.00	1	73.40	72.10	-1	5,082	-0.02%
2024/09/20	0	0.00	2	72.60	72.70	-2	5,086	-0.04%
2024/09/18	1	69.70	0	0.00	70.20	1	5,354	0.02%
2024/09/16	1	69.80	0	0.00	69.90	1	5,378	0.02%
2024/09/12	0	0.00	1	70.90	70.10	-1	5,529	-0.02%
2024/09/11	3	70.30	0	0.00	69.00	3	5,616	0.05%
2024/09/09	1	70.70	0	0.00	72.10	1	5,575	0.02%
2024/09/02	0	0.00	0.2	73.10	73.00	-0.2	5,649	0.00%
2024/08/27	2	70.10	0	0.00	70.90	2	7,553	0.03%
2024/08/21	0	0.00	0.6	71.60	71.30	-0.6	9,173	-0.01%
2024/08/20	2	71.60	0	0.00	71.40	2	9,325	0.02%
2024/08/19	1	71.40	0	0.00	72.20	1	9,451	0.01%
2024/08/16	0	0.00	10	72.00	71.20	-10	9,587	-0.10%
2024/08/13	10	71.20	0	0.00	71.60	10	9,814	0.10%
2024/08/06	1	68.90	0	0.00	68.30	1	10,049	0.01%
2024/08/05	1.2	68.52	0	0.00	68.10	1.2	10,016	0.01%
2024/08/01	0	0.00	0.5	72.31	72.30	-0.5	9,875	-0.01%
2024/07/29	0.2	71.11	0	0.00	71.70	0.2	9,946	0.00%
2024/07/26	2	71.70	0	0.00	72.30	2	9,931	0.02%
2024/07/23	0.2	72.80	0	0.00	72.90	0.2	9,895	0.00%
2024/07/22	1.1	72.86	0	0.00	72.90	1.1	9,890	0.01%
2024/07/19	1	73.90	0	0.00	73.40	1	9,856	0.01%
2024/07/18	1.2	74.50	0	0.00	74.00	1.2	9,832	0.01%
2024/07/17	1	74.30	4	74.13	74.30	-3	9,821	-0.03%
2024/07/15	1	73.60	0	0.00	73.70	1	10,024	0.01%
2024/07/12	0	0.00	1	73.10	73.70	-1	10,021	-0.01%
2024/07/09	0	72.50	0	0.00	71.80	0	10,041	0.00%
2024/07/08	0	72.00	0	0.00	72.50	0	10,004	0.00%
2024/07/05	2	71.91	0	0.00	72.00	2	10,007	0.02%
2024/07/04	0	72.80	0	0.00	72.70	0	9,870	0.00%
2024/07/03	1.1	72.52	0	0.00	72.50	1.1	9,743	0.01%
2024/07/02	2.2	72.15	0	0.00	73.50	2.2	9,632	0.02%
2024/07/01	1	71.70	0	0.00	72.60	1	9,572	0.01%
2024/06/28	1	72.80	0	0.00	73.10	1	9,453	0.01%
2024/06/27	1	72.91	0	0.00	72.90	1	9,378	0.01%
2024/06/25	0.3	74.50	0	0.00	75.00	0.3	9,235	0.00%
2024/06/24	15	75.29	2	76.85	74.30	13	9,150	0.14%
2024/06/21	1	84.70	0	0.00	84.30	1	8,785	0.01%
2024/06/20	0	0.00	2.1	86.51	85.90	-2.1	8,701	-0.02%
2024/06/18	0	0.00	2	85.50	85.00	-2	8,677	-0.02%
2024/06/14	0.1	82.80	1	83.20	82.80	-0.9	8,736	-0.01%
2024/06/13	0	0.00	2	83.30	83.40	-2	8,853	-0.02%
2024/06/11	1	83.60	4	84.10	83.60	-3	9,042	-0.03%
2024/06/06	0	0.00	10.2	82.26	83.20	-10.2	9,100	-0.11%
2024/06/05	18.5	82.34	7.1	81.86	81.90	11.4	9,050	0.13%
2024/06/04	0.3	82.90	0	0.00	82.70	0.3	8,842	0.00%
2024/06/03	2.3	82.17	0	0.00	83.50	2.3	8,427	0.03%
2024/05/31	1.3	82.75	0	0.00	84.40	1.3	8,005	0.02%
2024/05/30	5	83.28	3	82.45	85.40	2	7,231	0.03%
2024/05/29	2	87.15	0	0.00	87.40	2	6,573	0.03%
2024/05/28	4	87.53	4.1	88.10	88.70	-0.1	6,215	0.00%
2024/05/24	0.2	83.30	0	0.00	83.40	0.2	5,686	0.00%
2024/05/23	1	81.20	1	82.50	82.70	0	5,553	0.00%
2024/05/20	2.6	82.32	0.1	84.00	84.00	2.5	5,289	0.05%
2024/05/15	1	87.80	2	88.15	86.50	-1	5,094	-0.02%
2024/05/07	0	0.00	1	82.20	82.70	-1	4,945	-0.02%
2024/05/03	0.1	80.20	0	0.00	80.20	0.1	4,875	0.00%
2024/05/02	0.1	80.50	5.3	81.04	81.50	-5.2	4,829	-0.11%
2024/04/30	0	0.00	20	79.00	79.80	-20	4,778	-0.42%
2024/04/26	0	0.00	4	76.30	76.50	-4	4,732	-0.08%
2024/04/25	0	0.00	0.2	78.56	77.10	-0.2	4,683	0.00%
2024/04/24	0	0.00	0	78.90	79.20	0	4,655	0.00%
2024/04/19	0.3	75.20	0	0.00	77.30	0.3	4,559	0.01%
2024/04/17	0.1	76.60	0	0.00	77.00	0.1	4,320	0.00%
2024/04/11	4	76.80	0	0.00	76.50	4	4,092	0.10%
2024/04/09	0	0.00	0.4	76.90	76.90	-0.4	4,120	-0.01%
2024/04/02	0	0.00	5.1	76.90	77.00	-5.1	4,048	-0.13%
2024/04/01	15	76.10	11.5	76.24	75.90	3.5	4,033	0.09%
2024/03/28	0	78.60	0	0.00	78.40	0	3,982	0.00%
2024/03/22	0.5	78.40	0	0.00	78.40	0.5	4,076	0.01%
2024/03/15	0	0.00	1	80.00	79.50	-1	3,764	-0.03%
2024/03/14	1	76.60	0.5	76.50	76.90	0.5	3,599	0.01%
2024/03/13	0	0.00	0.2	77.71	78.10	-0.2	3,509	-0.01%
2024/03/11	1	74.00	1	74.19	74.00	0	3,337	0.00%
2024/03/08	0.3	75.77	0	0.00	74.70	0.3	3,342	0.01%
2024/03/06	0	0.00	1	75.50	76.00	-1	3,311	-0.03%
2024/03/05	3	74.77	0	0.00	75.50	3	3,351	0.09%
2024/03/04	9	76.93	0	0.00	76.50	9	3,355	0.27%
2024/03/01	2	76.80	0	0.00	76.70	2	3,389	0.06%
2024/02/29	0	0.00	1.2	77.72	77.80	-1.2	3,454	-0.03%
2024/02/27	2	76.65	0	0.00	76.30	2	3,428	0.06%
2024/02/23	2	76.20	0	0.00	76.10	2	3,420	0.06%
2024/02/20	5	74.60	1	75.80	75.50	4	3,485	0.11%
2024/02/19	0	0.00	1	74.20	74.70	-1	3,468	-0.03%
2024/02/15	0	0.00	1	72.20	73.00	-1	3,464	-0.03%
2024/02/05	1	71.60	1	71.60	71.50	0	3,477	0.00%
2024/02/02	0	72.20	0	0.00	72.30	0	3,467	0.00%
2024/02/01	0	0.00	1	72.60	72.70	-1	3,470	-0.03%
2024/01/30	1	72.50	0	0.00	71.80	1	3,439	0.03%
2024/01/25	0	0.00	1	72.60	72.70	-1	3,445	-0.03%
2024/01/23	1	72.00	0	0.00	71.60	1	3,514	0.03%
2024/01/22	0	0.00	2	71.00	71.80	-2	3,516	-0.06%
2024/01/17	0	0.00	0.2	70.00	69.90	-0.2	3,496	-0.01%
2024/01/16	0	0.00	0.1	69.90	70.30	-0.1	3,423	0.00%
2024/01/15	0	0.00	1	70.00	69.90	-1	3,412	-0.03%
2024/01/12	0.4	69.20	0	0.00	69.60	0.4	3,417	0.01%
2024/01/11	0.3	68.80	0	0.00	69.00	0.3	3,417	0.01%
2024/01/10	0.1	68.80	0	0.00	68.80	0.1	3,483	0.00%
2024/01/09	1	68.90	0	0.00	69.00	1	3,515	0.03%
2024/01/05	0.1	70.00	0	0.00	70.20	0.1	3,523	0.00%
2024/01/04	0.1	70.30	0	0.00	70.60	0.1	3,534	0.00%
2024/01/03	0	69.30	0	0.00	70.10	0	3,588	0.00%
2023/12/27	1	70.29	0	0.00	70.30	1	3,549	0.03%
2023/12/26	0	0.00	1	70.00	70.20	-1	3,519	-0.03%
2023/12/18	0	67.90	1	67.90	68.80	-1	3,359	-0.03%
2023/12/14	0	0.00	3	69.07	69.40	-3	3,322	-0.09%
2023/12/13	0	0.00	0.1	68.40	69.10	-0.1	3,306	0.00%
2023/12/12	0	0.00	2	68.90	69.20	-2	3,330	-0.06%
2023/12/11	2	68.30	2	68.00	68.80	0	3,337	0.00%
2023/12/05	2	66.50	0.1	66.60	66.50	1.9	3,404	0.06%
2023/12/04	0	0.00	2.1	68.65	67.40	-2.1	3,429	-0.06%
2023/12/01	0	0.00	0.1	68.30	68.20	-0.1	3,471	0.00%
2023/11/29	0	0.00	0.2	68.00	67.90	-0.2	3,393	-0.01%
2023/11/28	0	0.00	0.1	68.10	68.10	-0.1	3,346	0.00%
2023/11/27	0	0.00	3	69.17	68.40	-3	3,335	-0.09%
2023/11/24	0	0.00	0.3	68.80	68.10	-0.3	3,266	-0.01%
2023/11/23	0	0.00	0.3	67.40	67.90	-0.3	3,223	-0.01%
2023/11/22	0	0.00	0.3	68.60	68.40	-0.3	3,190	-0.01%
2023/11/21	0	0.00	0.3	68.60	68.80	-0.3	3,170	-0.01%
2023/11/14	0	0.00	0.1	65.90	66.00	-0.1	3,013	0.00%
2023/11/13	1	65.00	3.2	68.00	65.30	-2.2	2,999	-0.07%
2023/11/03	0	0.00	3	68.80	68.90	-3	2,963	-0.10%
2023/11/01	0	0.00	2	68.70	68.50	-2	2,961	-0.07%
2023/10/31	0	0.00	1.5	68.53	68.70	-1.5	2,938	-0.05%
2023/10/27	0	67.20	0	0.00	67.20	0	2,893	0.00%
2023/10/25	1	67.40	0	0.00	67.00	1	2,928	0.03%
2023/10/24	0	0.00	1	66.60	66.90	-1	2,938	-0.03%
2023/10/23	1	67.00	2	66.30	66.20	-1	2,945	-0.03%
2023/10/20	1	66.80	0	0.00	67.00	1	2,944	0.03%
2023/10/19	0	0.00	3	68.00	67.90	-3	2,991	-0.10%
2023/10/17	0	0.00	1	68.40	67.60	-1	3,066	-0.03%
2023/10/16	1	67.60	17	67.55	67.60	-16	3,131	-0.51%
2023/10/13	2	67.80	5	67.84	68.00	-3	3,190	-0.09%
2023/10/12	0	0.00	3.5	67.04	67.40	-3.5	3,197	-0.11%
2023/10/11	0	0.00	1	66.80	67.50	-1	3,180	-0.03%
2023/10/06	0	0.00	1	64.40	65.00	-1	3,151	-0.03%
2023/10/05	0	0.00	2.4	63.70	63.80	-2.4	3,150	-0.07%
2023/10/04	0	62.70	0	0.00	63.10	0	3,153	0.00%
2023/09/27	0	63.00	0	0.00	63.20	0	3,221	0.00%
2023/09/22	15	63.17	0	0.00	63.70	15	3,276	0.46%
2023/09/21	0	0.00	5	62.90	62.90	-5	3,277	-0.15%
2023/09/15	1	63.80	3.1	64.08	64.40	-2.1	3,187	-0.07%
2023/09/13	0	0.00	1	63.00	62.80	-1	3,115	-0.03%
2023/09/12	0	0.00	1	62.90	62.50	-1	3,200	-0.03%
2023/09/11	0	0.00	16	62.00	62.00	-16	3,204	-0.50%
2023/09/05	0	0.00	1	61.10	61.30	-1	3,157	-0.03%
2023/08/31	1.1	61.07	0	0.00	61.10	1.1	3,557	0.03%
2023/08/30	0.1	60.50	0	0.00	60.40	0.1	3,573	0.00%
2023/08/29	1	60.30	0	0.00	60.40	1	3,635	0.03%
2023/08/25	0	0.00	1	59.70	59.50	-1	3,984	-0.03%
2023/08/23	2	59.50	2	59.10	59.50	0	4,042	0.00%
2023/08/21	0	0.00	2	59.90	59.70	-2	4,092	-0.05%
2023/08/18	2	59.20	1.3	59.40	59.70	0.7	4,095	0.02%
2023/08/15	0	0.00	7	58.87	59.10	-7	4,149	-0.17%
2023/08/10	20	58.90	20	58.82	58.80	0	4,229	0.00%
2023/08/09	1	58.90	0	0.00	59.10	1	4,252	0.02%
2023/08/02	0.1	58.40	0	0.00	58.30	0.1	4,283	0.00%
2023/07/31	0.1	59.40	0	0.00	59.20	0.1	4,283	0.00%
2023/07/25	2	57.80	0	0.00	58.10	2	4,202	0.05%
2023/07/24	2	58.30	0	0.00	58.40	2	4,177	0.05%
2023/07/20	0.2	59.30	3	59.50	58.90	-2.9	4,015	-0.07%
2023/07/19	0	0.00	2.2	59.99	59.30	-2.2	3,928	-0.06%
2023/07/18	0	0.00	2	59.40	59.50	-2	3,853	-0.05%
2023/07/14	3.9	58.68	0	0.00	58.40	3.9	3,757	0.10%
2023/07/11	0	0.00	5	57.16	57.00	-5	3,669	-0.14%
2023/07/10	0.1	56.40	0	0.00	55.90	0.1	3,672	0.00%
2023/07/07	1	56.30	0	0.00	55.80	1	3,675	0.03%
2023/07/03	1	58.20	0	0.00	58.10	1	3,577	0.03%
2023/06/30	0.1	58.50	0	0.00	58.00	0.1	3,563	0.00%
2023/06/29	1	58.70	0	0.00	58.70	1	3,528	0.03%
2023/06/28	2	58.80	0	0.00	59.20	2	3,518	0.06%
2023/06/27	1	58.90	0	0.00	58.80	1	3,539	0.03%
2023/06/16	7	59.34	0	0.00	59.00	7	3,544	0.20%
2023/06/15	2	59.95	0	0.00	59.90	2	3,447	0.06%
2023/06/14	0.1	60.30	0	0.00	59.90	0.1	3,438	0.00%
2023/06/12	10.1	59.90	0	0.00	60.00	10.1	3,465	0.29%
2023/06/09	2	58.85	0	0.00	59.00	2	3,482	0.06%
2023/06/08	1.3	58.66	0	0.00	58.60	1.3	3,542	0.04%
2023/06/07	5	59.66	0	0.00	59.20	5	3,549	0.14%
2023/06/06	8	63.71	2	63.80	63.40	6	3,446	0.17%
2023/06/05	0	0.00	1	63.80	63.70	-1	3,350	-0.03%
2023/06/02	0	0.00	0.1	63.90	63.80	-0.1	3,299	0.00%
2023/05/26	0	0.00	4	64.88	64.70	-4	2,919	-0.14%
2023/05/24	1	64.80	0	0.00	65.30	1	2,872	0.03%
2023/05/23	0	0.00	5	65.08	65.60	-5	2,852	-0.18%
2023/05/17	0	0.00	1	64.20	64.50	-1	2,854	-0.04%
2023/05/16	0	0.00	1	63.90	64.10	-1	2,806	-0.04%
2023/05/09	0.1	62.30	2	62.30	62.50	-2	2,771	-0.07%
2023/05/08	0	0.00	2	62.30	62.50	-2	2,812	-0.07%
2023/05/05	0	0.00	3	62.50	62.40	-3	2,848	-0.11%
2023/04/17	0	0.00	4	62.20	62.10	-4	3,101	-0.13%
2023/04/14	2	61.80	0	0.00	62.00	2	3,105	0.06%
2023/04/13	0	0.00	1	62.00	61.80	-1	3,123	-0.03%
2023/04/12	1	62.20	0	0.00	62.20	1	3,113	0.03%
2023/04/11	1	61.90	0	0.00	62.00	1	3,143	0.03%
2023/04/06	3	60.63	0	0.00	60.50	3	3,196	0.09%
2023/03/28	2	61.05	0	0.00	61.00	2	3,742	0.05%
2023/03/27	0	61.70	0	0.00	61.50	0	3,948	0.00%
2023/03/21	3	61.97	0	0.00	61.50	3	4,291	0.07%
2023/03/16	0.1	61.10	0	0.00	60.90	0.1	4,377	0.00%
2023/03/15	0	0.00	1	61.30	61.10	-1	4,388	-0.02%
2023/03/14	1	61.40	0	0.00	61.10	1	4,416	0.02%
2023/03/10	0	61.50	0	0.00	61.30	0	4,422	0.00%
2023/03/09	8	61.70	0	0.00	61.90	8	4,421	0.18%
2023/03/07	0	0.00	2	64.30	64.70	-2	4,404	-0.05%
2023/03/01	1	62.30	0	0.00	62.30	1	4,696	0.02%
2023/02/24	1	62.90	1	63.20	62.50	0	4,729	0.00%
2023/02/23	1	63.70	0	0.00	63.60	1	4,728	0.02%
2023/02/20	4	63.50	0	0.00	64.20	4	4,816	0.08%
2023/02/15	1	62.50	4.1	62.28	62.20	-3.1	4,905	-0.06%
2023/02/08	1	62.90	2	63.10	63.10	-1	5,051	-0.02%
2023/02/07	0	0.00	1.1	62.90	62.90	-1.1	5,066	-0.02%
2023/02/06	0	0.00	6	63.00	62.60	-6	5,070	-0.12%
2023/02/03	0	0.00	0.1	62.10	62.60	-0.1	5,060	0.00%
2023/02/02	2	61.50	13	61.60	61.50	-11	5,024	-0.22%
2023/02/01	1	60.90	1.1	61.04	61.30	-0.1	4,963	0.00%
2023/01/31	0	0.00	3	60.60	60.40	-3	4,951	-0.06%
2023/01/30	6	60.25	3.2	60.40	60.80	2.8	4,882	0.06%
2023/01/16	1	60.10	0.2	59.97	60.10	0.8	4,845	0.02%
2023/01/12	0	0.00	2	59.20	59.10	-2	4,965	-0.04%
2023/01/11	5	60.06	0	0.00	59.70	5	4,973	0.10%
2023/01/10	0	0.00	2	60.10	60.10	-2	5,009	-0.04%
2023/01/09	0	0.00	10.1	59.90	59.90	-10.1	5,054	-0.20%
2023/01/06	3	58.70	0	0.00	58.70	3	5,050	0.06%
2023/01/05	0	0.00	1	58.60	58.60	-1	5,097	-0.02%
2022/12/30	0	0.00	1	59.50	59.20	-1	5,206	-0.02%
2022/12/28	1	60.00	0	0.00	59.40	1	5,220	0.02%
2022/12/27	2	60.80	0	0.00	60.40	2	5,228	0.04%
2022/12/26	4	60.95	0	0.00	61.10	4	5,241	0.08%
2022/12/23	0	0.00	5	61.10	61.00	-5	5,286	-0.09%
2022/12/21	1	61.40	0	0.00	61.20	1	5,244	0.02%
2022/12/20	0	0.00	4	62.80	61.40	-4	5,102	-0.08%
2022/12/19	0	0.00	2	61.70	61.60	-2	4,926	-0.04%
2022/12/16	0	0.00	1	60.80	61.40	-1	4,742	-0.02%
2022/12/14	0	0.00	10	59.43	59.90	-10	4,680	-0.21%
2022/12/13	0.2	58.90	0	0.00	59.00	0.2	4,712	0.00%
2022/12/12	1	58.30	0.1	59.00	59.00	0.9	4,717	0.02%
2022/12/09	1	59.50	3	59.70	59.80	-2	4,788	-0.04%
2022/12/08	1	59.70	0	0.00	59.80	1	4,793	0.02%
2022/12/07	3	59.57	1	59.70	59.50	2	4,800	0.04%
2022/12/06	1	60.00	0.1	60.20	60.00	0.9	4,793	0.02%
2022/12/05	2	60.30	1	60.80	61.10	1	4,813	0.02%
2022/12/02	4	59.70	0	0.00	59.90	4	4,757	0.08%
2022/12/01	6	58.90	1	59.50	59.70	5	4,752	0.11%
2022/11/30	7.1	58.44	0	0.00	58.30	7.1	4,729	0.15%
2022/11/28	1	58.10	0	0.00	57.40	1	4,623	0.02%
2022/11/25	0.1	58.40	1.1	58.30	57.80	-1	4,565	-0.02%
2022/11/24	10	58.80	10	59.30	58.80	0	4,522	0.00%
2022/11/23	3	58.23	8	58.50	58.20	-5	4,452	-0.11%
2022/11/22	0	0.00	4	57.58	57.80	-4	4,438	-0.09%
2022/11/21	1.1	56.46	0	0.00	56.60	1.1	4,374	0.03%
2022/11/18	1	55.40	0	0.00	55.50	1	4,341	0.02%
2022/11/16	0.1	56.20	2	55.70	55.80	-2	4,311	-0.05%
2022/11/14	1.2	56.00	0	0.00	56.10	1.2	4,299	0.03%
2022/11/11	0	0.00	6	54.77	54.90	-6	4,221	-0.14%
2022/11/10	1	53.90	2	54.20	54.20	-1	4,181	-0.02%
2022/11/09	2	54.30	0	0.00	54.30	2	4,200	0.05%
2022/11/08	0	0.00	4	53.80	54.40	-4	4,179	-0.10%
2022/11/07	3	54.03	0	0.00	54.10	3	4,152	0.07%
2022/11/04	8	53.33	8	53.69	54.40	0	4,139	0.00%
2022/11/03	1	52.00	0	0.00	52.90	1	4,087	0.02%
2022/11/02	1	52.10	0	0.00	52.30	1	4,129	0.02%
2022/11/01	1.1	52.12	0	0.00	52.20	1.1	4,171	0.03%
2022/10/28	1	52.81	0	0.00	52.80	1	4,217	0.02%
2022/10/27	1	53.40	0	0.00	53.10	1	4,223	0.02%
2022/10/24	1	53.30	1	53.90	53.80	0	4,298	0.00%
2022/10/18	1	53.00	1	54.00	53.80	0	4,241	0.00%
2022/10/17	0	0.00	3	53.47	53.70	-3	4,279	-0.07%
2022/10/14	4	53.15	0	0.00	52.80	4	4,311	0.09%
2022/10/13	2	52.90	1	53.20	53.10	1	4,371	0.02%
2022/10/11	0	0.00	10	53.80	53.50	-10	4,410	-0.23%
2022/10/07	2	54.15	1	54.10	54.40	1	4,377	0.02%
2022/10/06	0	0.00	3	55.10	54.90	-3	4,410	-0.07%
2022/10/05	0	0.00	2	54.70	54.10	-2	4,439	-0.05%
2022/10/04	0	0.00	1	54.40	54.30	-1	4,452	-0.02%
2022/09/30	4	52.25	1	52.80	52.80	3	4,405	0.07%
2022/09/29	2.5	52.54	6	52.80	52.80	-3.5	4,403	-0.08%
2022/09/28	0	0.00	5	52.50	52.80	-5	4,382	-0.11%
2022/09/26	2.1	52.31	0	0.00	52.20	2.1	4,348	0.05%
2022/09/23	4.1	53.45	0	0.00	53.10	4.1	4,344	0.09%
2022/09/22	14	53.71	0	0.00	53.90	14	4,362	0.32%
2022/09/21	13	55.35	0	0.00	54.90	13	4,283	0.30%
2022/09/20	1	56.40	4	56.60	56.10	-3	4,200	-0.07%
2022/09/16	1	57.50	15	57.53	57.40	-14	4,156	-0.34%
2022/09/15	2	57.55	0	0.00	57.40	2	4,208	0.05%
2022/09/14	5	56.80	0	0.00	56.70	5	4,402	0.11%
2022/09/13	7	57.44	3	57.60	57.80	4	4,559	0.09%
2022/09/12	7	57.64	13	57.49	57.80	-6	4,762	-0.13%
2022/09/08	0	0.00	1.1	55.90	56.00	-1.1	4,947	-0.02%
2022/09/07	2	54.55	0	0.00	55.50	2	5,030	0.04%
2022/09/02	0	55.00	0	0.00	54.60	0	5,371	0.00%
2022/08/29	16	54.91	0	0.00	55.20	16	5,990	0.27%
2022/08/24	2	55.50	0	0.00	55.30	2	6,195	0.03%
2022/08/23	0.1	56.30	0	0.00	55.70	0.1	6,380	0.00%
2022/08/19	1	55.60	31	55.65	56.30	-30	6,550	-0.46%
2022/08/17	3	56.20	0	0.00	56.30	3	6,701	0.04%
2022/08/16	0	0.00	2	56.60	56.60	-2	6,726	-0.03%
2022/08/10	1	55.00	0	0.00	54.70	1	6,818	0.01%
2022/08/09	2	55.55	0	0.00	55.20	2	6,807	0.03%
2022/08/05	0	0.00	1	55.70	55.70	-1	6,749	-0.01%
2022/08/04	3	54.17	0	0.00	54.50	3	6,747	0.04%
2022/08/03	0	54.40	0	0.00	54.50	0	6,806	0.00%
2022/08/02	0	55.20	20	54.65	55.00	-20	6,904	-0.29%
2022/08/01	1	55.60	2	55.80	55.80	-1	6,959	-0.01%
2022/07/29	0	0.00	4	55.40	55.30	-4	6,986	-0.06%
2022/07/28	2	54.80	0	0.00	54.90	2	6,919	0.03%
2022/07/27	0	54.70	0	0.00	54.90	0	6,906	0.00%
2022/07/26	0	0.00	1	54.90	55.00	-1	6,885	-0.01%
2022/07/22	0	0.00	1	54.10	54.30	-1	6,836	-0.01%
2022/07/21	3	54.30	0.1	54.50	54.40	2.9	6,811	0.04%
2022/07/19	4.1	52.30	0	0.00	52.80	4.1	6,769	0.06%
2022/07/18	9	52.33	0	0.00	52.90	9	6,729	0.13%
2022/07/15	2	53.10	0	0.00	53.10	2	6,669	0.03%
2022/07/14	6	53.22	0	0.00	53.60	6	6,685	0.09%
2022/07/13	2	52.70	5	53.40	53.50	-3	6,639	-0.05%
2022/07/12	5	51.80	0	0.00	51.80	5	6,605	0.08%
2022/07/07	0	0.00	3	52.50	52.30	-3	6,588	-0.05%
2022/07/06	0	52.00	0	0.00	51.60	0	6,585	0.00%
2022/07/01	1	52.00	0	0.00	51.90	1	6,543	0.02%
2022/06/30	0	0.00	3	53.70	53.20	-3	6,524	-0.05%
2022/06/28	1	55.00	1	55.00	54.90	0	6,444	0.00%
2022/06/27	1	55.00	1	55.30	55.00	0	6,450	0.00%
2022/06/24	2	54.40	0	0.00	54.30	2	6,406	0.03%
2022/06/23	0	0.00	10	54.40	53.90	-10	6,378	-0.16%
2022/06/22	1	53.40	0	0.00	53.90	1	6,202	0.02%
2022/06/21	1	54.70	0	0.00	54.90	1	5,980	0.02%
2022/06/20	1	54.21	0	0.00	54.20	1	5,811	0.02%
2022/06/17	1	55.51	0	0.00	56.00	1	5,585	0.02%
2022/06/15	1	57.30	0	0.00	57.40	1	5,445	0.02%
2022/06/14	1	56.80	0	0.00	58.00	1	5,385	0.02%
2022/06/13	1	58.00	0	0.00	58.50	1	5,277	0.02%
2022/06/10	3	60.73	1	61.20	61.30	2	5,135	0.04%
2022/06/09	10.2	62.11	0	0.00	61.50	10.2	5,030	0.20%
2022/06/07	2.1	70.00	0	0.00	69.60	2.1	4,562	0.04%
2022/06/06	0	0.00	3	70.07	69.90	-3	4,539	-0.07%
2022/06/02	1.1	69.51	0	0.00	69.30	1.1	4,486	0.02%
2022/06/01	0.4	70.05	1	70.00	70.00	-0.6	4,508	-0.01%
2022/05/31	1	67.90	7	68.50	70.30	-6	4,464	-0.13%
2022/05/26	0.1	70.80	0	0.00	70.60	0.1	4,132	0.00%
2022/05/25	0	0.00	1	72.70	72.60	-1	4,140	-0.02%
2022/05/20	1	73.00	0	0.00	74.00	1	4,264	0.02%
2022/05/19	0.1	72.80	0	0.00	72.80	0.1	4,275	0.00%
2022/05/16	0.1	70.80	0	0.00	71.60	0.1	4,198	0.00%
2022/05/12	0	0.00	5	70.60	70.40	-5	4,166	-0.12%
2022/05/11	0.1	71.20	0	0.00	71.10	0.1	4,161	0.00%
2022/05/10	0.1	73.00	1	73.40	73.30	-0.9	4,103	-0.02%
2022/05/09	0	75.00	1	76.50	75.10	-1	4,020	-0.02%
2022/05/06	0.2	79.30	0	0.00	78.80	0.2	3,970	0.01%
2022/05/04	0	0.00	0	78.30	78.80	0	4,018	0.00%
2022/04/27	0	74.80	1	75.00	75.50	-1	4,160	-0.02%
2022/04/26	0	76.20	2	76.50	76.50	-2	4,121	-0.05%
2022/04/25	0	76.80	0	0.00	76.90	0	4,139	0.00%
2022/04/19	5	78.60	0	0.00	78.70	5	4,123	0.12%
2022/04/18	0	0.00	1	78.10	78.10	-1	4,232	-0.02%
2022/04/15	0	0.00	0.1	77.30	77.60	-0.1	4,235	0.00%
2022/04/13	0	0.00	1	76.10	76.50	-1	4,326	-0.02%
2022/04/12	0	75.60	0	0.00	75.80	0	4,327	0.00%
2022/04/06	0	0.00	2	75.89	76.20	-2	4,276	-0.05%
2022/04/01	0.1	74.90	0	0.00	75.10	0.1	4,258	0.00%
2022/03/21	0.1	74.50	1	74.50	74.50	-0.9	6,730	-0.01%
2022/03/18	0	0.00	1	73.30	76.70	-1	6,758	-0.01%
2022/03/17	0	0.00	1	72.20	72.40	-1	6,778	-0.01%
2022/03/16	0	70.85	0	0.00	71.10	0	6,881	0.00%
2022/03/15	0	71.40	1	71.70	71.40	-1	6,897	-0.01%
2022/03/09	0	0.00	2	70.65	71.20	-2	7,165	-0.03%
2022/03/08	1	70.20	0	0.00	70.00	1	7,191	0.01%
2022/03/07	0	0.00	2	69.90	71.30	-2	7,191	-0.03%
2022/03/03	0.3	73.50	7	73.77	73.80	-6.8	7,296	-0.09%
2022/03/02	1	72.50	0	0.00	73.40	1	7,403	0.01%
2022/02/25	2	71.60	2.4	71.96	71.90	-0.4	7,537	0.00%
2022/02/24	0	0.00	2.1	72.52	72.00	-2.1	7,477	-0.03%
2022/02/23	1	73.10	3	72.40	73.60	-2	7,373	-0.03%
2022/02/22	1	71.20	0	0.00	71.70	1	7,311	0.01%
2022/02/21	0	0.00	7	71.34	71.50	-7	7,250	-0.10%
2022/02/18	0	0.00	2	69.70	69.70	-2	7,312	-0.03%
2022/02/17	0	0.00	6	69.68	69.60	-6	7,411	-0.08%
2022/02/16	16	68.91	0	0.00	69.50	16	7,560	0.21%
2022/02/15	0.3	69.00	0	0.00	68.50	0.3	7,562	0.00%
2022/02/14	0.3	69.10	0	0.00	69.00	0.3	7,593	0.00%
2022/02/11	0.2	69.00	0	0.00	69.80	0.2	7,613	0.00%
2022/02/10	4	69.68	2	69.70	70.00	2	7,672	0.03%
2022/02/08	0	0.00	1	69.60	70.00	-1	7,711	-0.01%
2022/02/07	1	69.70	1	69.60	69.90	0	7,727	0.00%
2022/01/26	2	67.80	2	67.60	67.60	0	7,715	0.00%
2022/01/25	0	0.00	4	67.53	68.00	-4	7,715	-0.05%
2022/01/21	1	68.00	0	0.00	68.50	1	7,629	0.01%
2022/01/20	0	0.00	1	68.00	68.90	-1	7,587	-0.01%
2022/01/19	4	68.43	0	0.00	68.00	4	7,572	0.05%
2022/01/18	0	0.00	2	69.55	69.30	-2	7,547	-0.03%
2022/01/17	4	67.73	21	68.01	68.10	-17	7,479	-0.23%
2022/01/14	2	67.35	2	67.30	67.90	0	7,466	0.00%
2022/01/13	1	67.60	0	0.00	68.00	1	7,495	0.01%
2022/01/12	3	68.83	1	67.20	67.60	2	7,468	0.03%
2022/01/11	4	67.18	6	67.32	67.70	-2	7,411	-0.03%
2022/01/10	4	65.85	0	0.00	66.20	4	7,293	0.05%
2022/01/06	2	65.95	0	0.00	66.30	2	7,239	0.03%
2022/01/05	1	65.40	0	0.00	66.10	1	7,157	0.01%
2021/12/27	1	66.10	1	65.60	66.20	0	7,139	0.00%
2021/12/24	2	66.45	6	66.22	66.50	-4	7,129	-0.06%
2021/12/23	0	0.00	31	66.50	67.70	-31	7,055	-0.44%
2021/12/22	6	65.17	1	66.00	65.80	5	6,838	0.07%
2021/12/21	1	63.60	10	63.90	65.00	-9	6,538	-0.14%
2021/12/20	3	64.53	2.3	65.56	63.50	0.8	6,127	0.01%
2021/12/17	10	66.07	2	67.10	66.40	8	5,526	0.14%
2021/12/16	5	65.46	1	65.80	65.70	4	5,018	0.08%
2021/12/15	4	65.28	4	64.40	65.00	0	4,832	0.00%
2021/12/14	2	63.80	3.5	63.41	63.30	-1.5	4,719	-0.03%
2021/12/13	2	64.80	1	64.40	64.10	1	4,597	0.02%
2021/12/10	3	63.70	3.8	63.87	64.10	-0.8	4,440	-0.02%
2021/12/09	2	62.30	0	0.00	62.60	2	4,306	0.05%
2021/12/07	13	61.19	0	0.00	61.00	13	4,129	0.31%
2021/12/06	1	60.90	0	0.00	61.00	1	4,068	0.02%
2021/12/03	0	0.00	1	59.70	59.60	-1	3,912	-0.03%
2021/12/02	0	0.00	2	59.20	59.50	-2	3,869	-0.05%
2021/11/30	1	58.30	0	0.00	58.40	1	3,712	0.03%
2021/11/29	1	58.20	4	57.98	57.90	-3	3,577	-0.08%
2021/11/26	8	58.89	3	59.03	57.90	5	3,513	0.14%
2021/11/25	3	59.60	3	60.03	60.20	0	3,438	0.00%
2021/11/22	0	0.00	1	57.30	57.40	-1	3,212	-0.03%
2021/11/19	1	57.00	0	0.00	56.80	1	3,217	0.03%
2021/11/18	0	0.00	35	56.78	57.40	-35	3,200	-1.09%
2021/11/15	9	57.67	8	57.38	57.80	1	3,028	0.03%
2021/11/12	0	0.00	0.3	57.50	57.80	-0.3	2,879	-0.01%
2021/11/11	14	57.43	0	0.00	57.90	14	2,936	0.48%
2021/11/09	0	0.00	1	57.80	57.80	-1	2,994	-0.03%
2021/11/08	0	0.00	1	56.80	56.70	-1	2,973	-0.03%
2021/11/05	4	56.00	1	56.50	56.60	3	2,981	0.10%
2021/11/04	1	56.10	3	56.23	56.20	-2	2,987	-0.07%
2021/11/03	0	0.00	2	55.00	56.00	-2	2,963	-0.07%
2021/11/01	2	54.00	0	0.00	54.20	2	2,964	0.07%
2021/10/27	0	0.00	4	53.50	53.60	-4	3,097	-0.13%
2021/10/19	0	0.00	15	53.20	52.90	-15	3,285	-0.46%
2021/10/18	0	0.00	2	52.20	52.10	-2	3,324	-0.06%
2021/10/13	0	0.00	1	51.80	51.40	-1	3,462	-0.03%
2021/10/04	1	51.20	0	0.00	51.10	1	3,768	0.03%
2021/10/01	1	51.40	0	0.00	51.10	1	3,828	0.03%
2021/09/17	0	0.00	5	53.50	53.50	-5	4,552	-0.11%
2021/09/10	0	0.00	1	52.60	52.90	-1	5,985	-0.02%
2021/09/09	1	52.60	0	0.00	52.30	1	6,306	0.02%
2021/09/03	1	53.00	0	0.00	53.10	1	6,629	0.02%
2021/08/30	0	0.00	1	52.60	52.90	-1	7,229	-0.01%
2021/08/23	0	0.00	103	51.50	51.50	-103	7,576	-1.36%	大賣/鉅額交易
2021/08/19	109	51.01	0	0.00	51.00	109	7,743	1.41%	大買/鉅額交易
2021/08/16	11	53.40	0	0.00	52.60	11	7,721	0.14%
2021/08/13	11	53.55	0	0.00	53.90	11	7,703	0.14%
2021/08/12	1	53.50	0	0.00	53.70	1	7,690	0.01%
2021/08/11	1	52.30	0	0.00	52.70	1	7,684	0.01%
2021/08/09	0	0.00	2	53.50	53.60	-2	7,800	-0.03%
2021/08/06	0	0.00	5	53.90	53.90	-5	7,838	-0.06%
2021/08/03	2	53.50	0	0.00	54.10	2	8,045	0.02%
2021/08/02	4	52.93	1	52.90	54.00	3	8,001	0.04%
2021/07/30	2	52.50	0	0.00	53.00	2	7,962	0.03%
2021/07/29	0	0.00	2	52.70	52.70	-2	7,943	-0.03%
2021/07/28	1	52.30	1	51.90	52.40	0	7,956	0.00%
2021/07/27	3	52.53	0	0.00	52.70	3	8,048	0.04%
2021/07/26	0	0.00	4	53.50	52.60	-4	8,056	-0.05%
2021/07/23	2	52.90	2	52.70	52.90	0	7,999	0.00%
2021/07/22	0	0.00	8	52.15	52.20	-8	7,989	-0.10%
2021/07/16	0	0.00	3	52.43	52.50	-3	7,997	-0.04%
2021/07/15	1	52.10	2	52.15	52.10	-1	7,955	-0.01%
2021/07/14	0	0.00	22	52.19	52.20	-22	7,933	-0.28%
2021/07/13	1	52.30	5	52.40	52.20	-4	7,917	-0.05%
2021/07/12	1	53.00	2	52.45	52.50	-1	7,884	-0.01%
2021/07/09	2	52.50	4	52.50	52.60	-2	7,855	-0.03%
2021/07/08	0	0.00	200	52.20	52.30	-200	7,790	-2.57%	大賣/鉅額交易
2021/07/07	1	51.70	1	52.10	51.90	0	7,754	0.00%
2021/07/06	0	0.00	10	51.90	52.00	-10	7,682	-0.13%
2021/07/05	90.1	51.20	80	51.00	51.50	10.1	7,582	0.13%
2021/07/02	1	50.50	0	0.00	50.80	1	7,471	0.01%
2021/07/01	9	50.60	1	50.60	50.50	8	7,359	0.11%
2021/06/30	10	50.90	11	50.71	50.90	-1	7,256	-0.01%
2021/06/29	1	50.70	1	51.20	50.60	0	7,241	0.00%
2021/06/28	5	50.96	2	50.90	51.00	3	7,199	0.04%
2021/06/25	138	51.31	50	51.85	51.30	88	7,177	1.23%	大買/
2021/06/24	149	51.38	4	51.90	51.60	145	7,073	2.05%	大買/鉅額交易
2021/06/23	4	50.18	0	0.00	50.40	4	6,744	0.06%
2021/06/22	6	50.28	0	0.00	49.80	6	6,466	0.09%
2021/06/21	10	50.28	0	0.00	49.85	10	6,167	0.16%
2021/06/18	2	52.20	0	0.00	51.50	2	5,852	0.03%
2021/06/17	1	52.80	0	0.00	53.00	1	5,585	0.02%
2021/06/16	2	52.85	0	0.00	53.10	2	5,663	0.04%
2021/06/15	6	52.60	15	52.90	52.60	-9	5,599	-0.16%
2021/06/11	15	53.77	0	0.00	53.70	15	5,597	0.27%
2021/06/08	3	54.83	14	54.37	54.60	-11	5,602	-0.20%
2021/06/07	4	59.13	0	0.00	59.50	4	5,350	0.07%
2021/06/04	3	59.43	3	59.80	59.70	0	5,122	0.00%
2021/06/03	4	60.00	0	0.00	60.10	4	5,052	0.08%
2021/06/02	0	0.00	20	61.10	60.50	-20	4,951	-0.40%
2021/06/01	34	61.51	14	60.74	61.60	20	4,901	0.41%
2021/05/27	1	59.00	0	0.00	58.10	1	4,846	0.02%
2021/05/25	1	59.00	0	0.00	58.90	1	4,795	0.02%
2021/05/24	2	58.65	0	0.00	58.80	2	4,790	0.04%
2021/05/20	10	59.00	0	0.00	57.30	10	4,803	0.21%
2021/05/18	0	0.00	2	58.40	58.20	-2	4,685	-0.04%
2021/05/17	3	55.67	2	56.60	56.00	1	4,605	0.02%
2021/05/14	2	56.75	4	56.95	56.70	-2	4,521	-0.04%
2021/05/13	2	55.95	3	56.50	56.20	-1	4,445	-0.02%
2021/05/12	0	0.00	1	57.00	56.30	-1	4,346	-0.02%
2021/05/11	1	56.00	1	56.90	56.10	0	4,210	0.00%
2021/05/10	0	0.00	1	57.00	57.00	-1	4,155	-0.02%
2021/05/07	1	55.70	0	0.00	56.10	1	4,207	0.02%
2021/05/06	1	54.30	1	54.20	54.60	0	4,208	0.00%
2021/05/05	1	55.20	0	0.00	55.00	1	4,180	0.02%
2021/05/04	1	55.10	0.2	55.20	55.10	0.8	4,169	0.02%
2021/05/03	0	0.00	1	56.00	55.80	-1	4,062	-0.02%
2021/04/29	0	0.00	1	55.70	55.70	-1	4,045	-0.02%
2021/04/28	1	55.10	1	55.30	55.50	0	4,041	0.00%
2021/04/27	3	55.50	0	0.00	55.40	3	4,055	0.07%
2021/04/23	0	0.00	1	56.30	55.30	-1	4,033	-0.02%
2021/04/22	0	0.00	101	57.15	56.30	-101	4,039	-2.50%	大賣/鉅額交易
2021/04/21	100	57.25	129	56.76	57.20	-29	3,974	-0.73%	大賣/
2021/04/20	89	56.70	5	56.22	56.80	84	3,953	2.12%
2021/04/19	41	56.39	2	56.20	56.40	39	3,946	0.99%
2021/04/15	0	0.00	1	54.50	54.60	-1	3,946	-0.03%
2021/04/12	1	55.00	0	0.00	55.00	1	3,991	0.03%
2021/04/09	1	54.80	1	55.20	55.00	0	3,990	0.00%
2021/04/08	1	55.30	0	0.00	55.30	1	3,974	0.03%
2021/04/07	0	0.00	1	55.40	55.80	-1	3,955	-0.03%
2021/04/01	1	54.60	0	0.00	54.70	1	3,974	0.03%
2021/03/25	0	0.00	12	53.80	54.00	-12	4,136	-0.29%
2021/03/16	2	54.40	1	54.80	53.80	1	4,021	0.02%
2021/03/15	0	0.00	4	54.80	54.80	-4	3,899	-0.10%
2021/03/12	0	0.00	2	49.78	49.90	-2	3,903	-0.05%
2021/03/08	1	48.75	0	0.00	48.70	1	4,016	0.02%
2021/03/03	0	0.00	63	49.15	49.35	-63	4,175	-1.51%
2021/03/02	1	49.70	0	0.00	49.00	1	4,170	0.02%
2021/02/26	1	49.50	0.3	49.45	49.35	0.8	4,182	0.02%
2021/02/25	0	0.00	4	50.30	50.40	-4	4,126	-0.10%
2021/02/24	2	48.93	2	48.80	48.30	0	4,079	0.00%
2021/02/23	2	48.05	0	0.00	48.30	2	4,052	0.05%
2021/02/18	1	47.15	0	0.00	47.10	1	4,072	0.02%
2021/02/03	0	0.00	1	47.30	47.30	-1	4,273	-0.02%
2021/01/27	0	0.00	0.3	47.20	47.25	-0.3	4,180	-0.01%
2021/01/26	0	0.00	7	47.05	47.05	-7	4,172	-0.17%
2021/01/20	1	46.40	1	46.15	46.15	0	4,187	0.00%
2021/01/19	0	0.00	1	47.00	46.85	-1	4,174	-0.02%
2021/01/15	1	47.80	0	0.00	47.55	1	4,198	0.02%
2021/01/12	2	47.00	0	0.00	46.75	2	4,239	0.05%
2021/01/07	1	47.20	1.1	47.30	47.25	-0.1	4,196	0.00%
2021/01/06	1	47.00	1	47.20	47.35	0	4,182	0.00%
2021/01/05	1	46.80	1	47.50	47.70	0	4,210	0.00%
2020/12/29	1	46.35	0	0.00	46.90	1	4,209	0.02%
2020/12/25	1	46.80	3	46.87	46.70	-2	4,218	-0.05%
2020/12/23	0	0.00	6	46.35	46.60	-6	4,103	-0.15%
2020/12/21	0	0.00	2	45.60	45.20	-2	3,985	-0.05%
2020/12/16	0	0.00	1	44.90	45.80	-1	3,804	-0.03%
2020/12/07	1	44.70	1	44.90	44.95	0	3,588	0.00%
2020/12/03	0	0.00	3	44.70	44.50	-3	3,545	-0.08%
2020/11/27	0	0.00	4	44.20	44.95	-4	3,372	-0.12%
2020/11/26	0	0.00	10	44.10	44.10	-10	3,345	-0.30%
2020/11/20	5	43.25	0	0.00	43.30	5	3,290	0.15%
2020/11/18	1	43.60	10	43.50	43.70	-9	3,291	-0.27%
2020/11/12	0	0.00	10	43.23	42.90	-10	3,324	-0.30%
2020/11/10	0	0.00	5	42.70	42.80	-5	3,295	-0.15%
2020/11/09	0	0.00	20	43.05	42.90	-20	3,391	-0.59%
2020/11/06	0	0.00	10	42.95	43.05	-10	3,470	-0.29%
2020/11/04	0	0.00	80	42.16	42.05	-80	3,619	-2.21%
2020/11/03	80	42.71	0	0.00	42.70	80	3,616	2.21%
2020/11/02	0	0.00	1	42.75	42.50	-1	3,619	-0.03%
2020/10/28	0	0.00	3	42.57	42.50	-3	3,660	-0.08%
2020/10/21	1	42.35	1	42.60	42.05	0	3,688	0.00%
2020/10/20	0	0.00	3	42.43	42.35	-3	3,674	-0.08%
2020/10/16	1	41.80	0	0.00	41.75	1	3,729	0.03%
2020/10/14	2	41.85	0	0.00	41.60	2	3,988	0.05%
2020/10/13	0	0.00	2	41.68	42.30	-2	4,045	-0.05%
2020/10/12	1	40.80	0	0.00	40.60	1	4,087	0.02%
2020/10/08	1	40.40	0	0.00	40.45	1	4,144	0.02%
2020/10/07	2	40.50	0	0.00	40.50	2	4,206	0.05%
2020/10/06	0	0.00	2	40.65	40.85	-2	4,262	-0.05%
2020/10/05	2	40.25	0	0.00	40.15	2	4,298	0.05%
2020/09/29	1	41.00	0	0.00	40.90	1	4,353	0.02%
2020/09/25	0	0.00	6	40.65	40.75	-6	4,529	-0.13%
2020/09/24	1	40.55	0	0.00	40.15	1	4,559	0.02%
2020/09/23	1	41.15	0	0.00	41.40	1	4,575	0.02%
2020/09/22	1	41.00	2	41.33	41.10	-1	4,630	-0.02%
2020/09/21	0	0.00	1	41.70	41.65	-1	4,661	-0.02%
2020/09/17	1	42.40	0	0.00	42.35	1	4,821	0.02%
2020/09/14	2	42.40	0	0.00	42.75	2	5,170	0.04%
2020/09/10	2	42.63	1	43.20	42.75	1	5,371	0.02%
2020/09/09	0	0.00	1	43.00	42.90	-1	5,659	-0.02%
2020/09/04	11	42.90	1	42.75	43.15	10	6,022	0.17%
2020/09/03	1	43.10	0	0.00	43.05	1	6,100	0.02%
2020/09/02	5	43.45	0	0.00	43.45	5	6,134	0.08%
2020/09/01	5	43.65	0	0.00	43.70	5	6,218	0.08%
2020/08/28	12	44.25	0	0.00	44.25	12	6,237	0.19%
2020/08/27	1	45.20	0	0.00	45.00	1	6,282	0.02%
2020/08/26	8	45.01	0	0.00	45.00	8	6,329	0.13%
2020/08/25	1	45.15	1	45.20	45.00	0	6,378	0.00%
2020/08/24	0	0.00	2	44.85	45.05	-2	6,480	-0.03%
2020/08/21	15	43.79	1	43.95	43.80	14	6,522	0.21%
2020/08/20	1	45.45	0	0.00	44.10	1	6,446	0.02%
2020/08/19	5	45.95	1	45.90	45.70	4	6,423	0.06%
2020/08/18	2	45.45	13	45.56	45.60	-11	6,383	-0.17%
2020/08/17	1	45.40	0	0.00	45.55	1	6,403	0.02%
2020/08/14	0	0.00	2	45.75	45.55	-2	6,447	-0.03%
2020/08/13	3	45.32	8	45.63	46.00	-5	6,520	-0.08%
2020/08/12	2	44.20	1	44.60	44.60	1	6,548	0.02%
2020/08/11	1	44.25	12	44.40	44.40	-11	6,540	-0.17%
2020/08/10	0	0.00	6	42.95	42.80	-6	6,529	-0.09%
2020/08/07	10	42.74	0	0.00	42.85	10	6,640	0.15%
2020/08/06	0	0.00	1	43.10	42.95	-1	6,746	-0.01%
2020/08/05	1	42.70	0	0.00	42.90	1	6,765	0.01%
2020/08/04	0	0.00	2	42.65	42.95	-2	6,770	-0.03%
2020/07/31	1	43.80	0	0.00	43.80	1	6,707	0.01%
2020/07/30	1	43.50	5	43.60	44.05	-4	6,714	-0.06%
2020/07/29	2	43.85	1	44.05	43.55	1	6,705	0.01%
2020/07/28	1	44.05	2	44.63	44.05	-1	6,708	-0.01%
2020/07/27	9	43.55	14	43.55	43.55	-5	6,654	-0.08%
2020/07/24	3	43.47	0	0.00	43.50	3	6,672	0.04%
2020/07/23	1	43.55	0	0.00	44.00	1	6,655	0.02%
2020/07/22	1	43.30	0	0.00	43.40	1	6,663	0.02%
2020/07/21	4	44.41	3	43.95	43.85	1	6,621	0.02%
2020/07/20	0	0.00	211	42.96	44.15	-211	6,516	-3.24%	大賣/鉅額交易
2020/07/17	10	42.50	0	0.00	42.60	10	6,379	0.16%
2020/07/16	0	0.00	2	42.95	42.65	-2	6,335	-0.03%
2020/07/15	100	42.60	0	0.00	42.60	100	6,259	1.60%
2020/07/14	2	42.70	2	43.00	42.80	0	6,253	0.00%
2020/07/13	1	42.95	0	0.00	42.70	1	6,208	0.02%
2020/07/10	1	42.60	1	42.60	42.70	0	6,203	0.00%
2020/07/09	1	43.20	1	43.20	42.70	0	6,161	0.00%
2020/07/08	0	0.00	2	42.20	42.50	-2	6,109	-0.03%
2020/07/07	1	41.70	0	0.00	42.25	1	6,045	0.02%
2020/07/01	0	0.00	2	41.80	41.85	-2	5,811	-0.03%
2020/06/30	1	41.10	0	0.00	41.65	1	5,767	0.02%
2020/06/29	15	40.84	0	0.00	41.20	15	5,730	0.26%
2020/06/24	5	41.23	1	41.30	41.30	4	5,657	0.07%
2020/06/23	3	40.97	0	0.00	41.00	3	5,598	0.05%
2020/06/18	2	41.73	0	0.00	41.20	2	5,443	0.04%
2020/06/17	101	41.91	0	0.00	41.85	101	5,429	1.86%	大買/鉅額交易
2020/06/16	2	42.20	0	0.00	42.00	2	5,398	0.04%
2020/06/15	3	46.07	0	0.00	46.10	3	5,254	0.06%
2020/06/12	1	45.20	0	0.00	46.05	1	5,238	0.02%
2020/06/10	1	45.35	5	45.89	46.00	-4	5,220	-0.08%
2020/06/09	3	45.88	0	0.00	45.85	3	5,301	0.06%
2020/06/05	3	45.33	0	0.00	45.25	3	5,278	0.06%
2020/06/04	1	45.30	0	0.00	45.50	1	5,321	0.02%
2020/06/03	0.2	45.60	1	45.75	45.75	-0.8	5,335	-0.01%
2020/06/02	0	0.00	9	45.48	45.55	-9	5,291	-0.17%
2020/06/01	0	0.00	5	45.00	45.05	-5	5,274	-0.09%
2020/05/29	0	0.00	1	44.60	44.40	-1	5,252	-0.02%
2020/05/28	10	45.55	10	45.65	44.75	0	5,169	0.00%
2020/05/27	1	44.90	0	0.00	44.85	1	5,144	0.02%
2020/05/26	0	0.00	10	44.65	44.50	-10	5,178	-0.19%
2020/05/22	0	0.00	8.2	44.70	44.70	-8.2	5,172	-0.16%
2020/05/21	0	0.00	2	44.60	44.95	-2	5,156	-0.04%
2020/05/20	2	43.83	4	44.06	44.10	-2	5,096	-0.04%
2020/05/19	1	43.20	5	43.14	43.15	-4	4,996	-0.08%
2020/05/18	2	42.95	3	42.63	42.60	-1	4,881	-0.02%
2020/05/15	6	42.35	6	42.45	42.40	0	4,796	0.00%
2020/05/14	1	41.55	0	0.00	41.40	1	4,657	0.02%
2020/05/13	0	0.00	10	41.00	41.00	-10	4,542	-0.22%
2020/05/07	0	0.00	1	39.35	39.15	-1	4,426	-0.02%
2020/04/29	0	0.00	2	39.90	39.75	-2	4,481	-0.04%
2020/04/28	0	0.00	0.1	39.40	39.50	-0.1	4,499	0.00%
2020/04/27	2	39.20	0	0.00	39.05	2	4,656	0.04%
2020/04/22	0	0.00	2	37.85	38.15	-2	4,657	-0.04%
2020/04/20	1	38.40	5	38.32	38.60	-4	4,697	-0.09%
2020/04/17	0	0.00	1	38.45	38.45	-1	4,664	-0.02%
2020/04/16	5	37.80	0	0.00	37.90	5	4,597	0.11%
2020/04/14	0	0.00	1	37.40	37.30	-1	4,545	-0.02%
2020/04/13	1	36.90	0	0.00	37.00	1	4,552	0.02%
2020/04/10	0	0.00	1	37.30	37.35	-1	4,578	-0.02%
2020/04/09	2	36.98	0	0.00	37.20	2	4,631	0.04%
2020/04/06	0	0.00	1	37.10	37.10	-1	4,699	-0.02%
2020/03/24	0	0.00	3	34.10	34.35	-3	4,724	-0.06%
2020/03/23	5	32.94	0	0.00	32.75	5	4,674	0.11%
2020/03/20	2	34.00	1	34.05	33.75	1	4,624	0.02%
2020/03/19	2	33.78	0	0.00	33.50	2	4,558	0.04%
2020/03/13	2	33.00	1	33.20	33.75	1	4,087	0.02%
2020/03/12	3	35.27	2	35.45	35.40	1	3,902	0.03%
2020/03/11	0	0.00	14	36.66	36.70	-14	3,834	-0.37%
2020/03/09	32	37.00	0	0.00	36.90	32	3,733	0.86%
2020/03/06	0	0.00	32	37.79	37.55	-32	3,674	-0.87%
2020/03/03	0	0.00	1	36.90	36.90	-1	3,593	-0.03%
2020/03/02	0	0.00	1	37.15	36.80	-1	3,549	-0.03%
2020/02/26	3	37.60	8	37.60	37.65	-5	3,530	-0.14%
2020/02/21	0	0.00	5	38.25	38.10	-5	3,461	-0.14%
2020/02/05	0	0.00	1	37.70	37.70	-1	3,651	-0.03%
2020/01/31	0.9	37.50	0	0.00	37.50	0.9	3,587	0.03%
2020/01/30	0	0.00	3	37.15	37.00	-3	3,552	-0.08%
2020/01/20	0	0.00	1	38.85	38.80	-1	3,366	-0.03%
2020/01/16	0	0.00	3	38.45	38.30	-3	3,327	-0.09%
2020/01/14	0	0.00	6	38.00	38.15	-6	3,353	-0.18%
2020/01/06	3	37.05	3	37.25	37.30	0	3,390	0.00%
2020/01/03	1	37.20	0	0.00	37.50	1	3,401	0.03%
2020/01/02	1	37.40	0	0.00	37.40	1	3,361	0.03%
2019/12/27	6	37.55	3	37.80	37.50	3	3,296	0.09%
2019/12/26	3	37.60	0	0.00	37.60	3	3,287	0.09%
2019/12/19	0.1	38.00	1	38.05	38.05	-0.9	3,192	-0.03%
2019/12/18	0	0.00	54	37.86	38.15	-54	3,141	-1.72%
2019/12/17	0	0.00	21	37.42	37.60	-21	3,163	-0.66%
2019/12/13	9	37.12	0	0.00	37.15	9	3,135	0.29%
2019/12/12	18	37.15	9	37.35	37.15	9	3,171	0.28%
2019/12/11	0	0.00	3	37.35	37.35	-3	3,183	-0.09%
2019/12/09	40	36.90	0	0.00	37.00	40	3,284	1.22%
2019/12/06	1	37.10	0	0.00	37.10	1	3,317	0.03%
2019/12/04	10	36.80	3	37.10	37.15	7	3,356	0.21%
2019/12/03	6	36.85	3	37.05	36.90	3	3,382	0.09%
2019/11/29	3	37.10	0	0.00	36.85	3	3,411	0.09%
2019/11/28	3	37.35	0	0.00	37.30	3	3,389	0.09%
2019/11/27	0	0.00	3	37.60	37.50	-3	3,425	-0.09%
2019/11/26	3	37.35	0	0.00	37.45	3	3,438	0.09%
2019/11/25	1	37.50	6	37.63	37.35	-5	3,338	-0.15%
2019/11/22	0	0.00	6	37.28	37.40	-6	3,393	-0.18%
2019/11/21	0	0.00	1	37.00	36.75	-1	3,418	-0.03%
2019/11/20	3	37.05	0	0.00	37.15	3	3,435	0.09%
2019/11/19	12	37.19	4	37.35	37.25	8	3,496	0.23%
2019/11/18	3	37.50	203	37.57	37.55	-200	3,495	-5.72%	大賣/鉅額交易
2019/11/15	0	0.00	100	37.50	37.55	-100	3,505	-2.85%
2019/11/14	16	37.52	0	0.00	37.30	16	3,498	0.46%
2019/11/12	1	37.35	2	36.80	37.45	-1	3,400	-0.03%
2019/11/11	0	0.00	1	36.55	36.50	-1	3,309	-0.03%
2019/11/07	1.5	36.60	0	0.00	36.50	1.5	3,310	0.05%
2019/11/06	0	0.00	1	36.55	36.70	-1	3,326	-0.03%
2019/11/05	3	36.30	0	0.00	36.30	3	3,314	0.09%
2019/11/04	3	36.40	0	0.00	36.40	3	3,308	0.09%
2019/10/31	0	0.00	2	36.60	36.35	-2	3,338	-0.06%
2019/10/29	3	36.23	0	0.00	36.10	3	3,307	0.09%
2019/10/25	0	0.00	2	36.65	36.80	-2	3,271	-0.06%
2019/10/24	2	36.35	0	0.00	36.60	2	3,262	0.06%
2019/10/23	1	36.65	8	36.55	36.50	-7	3,270	-0.21%
2019/10/22	1	36.30	3	36.45	36.35	-2	3,230	-0.06%
2019/10/21	6	36.05	6	36.25	36.15	0	3,197	0.00%
2019/10/18	0	0.00	3	36.30	35.95	-3	3,153	-0.10%
2019/10/15	0	0.00	1	36.15	35.90	-1	3,056	-0.03%
2019/10/14	4	35.99	0	0.00	35.90	4	3,031	0.13%
2019/10/09	10	36.36	1	36.30	36.20	9	2,966	0.30%
2019/10/07	1	36.85	1	36.90	36.80	0	2,914	0.00%
2019/09/27	201	36.46	0	0.00	36.30	201	2,813	7.14%	大買/鉅額交易
2019/09/25	0	0.00	12	36.93	36.95	-12	2,761	-0.43%
2019/09/20	2	37.05	0	0.00	36.80	2	2,687	0.07%
2019/09/17	100	36.70	1	37.00	36.80	99	2,643	3.74%
2019/09/16	0	0.00	14	36.73	36.90	-14	2,625	-0.53%
2019/09/12	16	36.33	12	36.67	36.45	4	2,640	0.15%
2019/09/11	11	36.30	5	36.78	36.40	6	2,610	0.23%
2019/09/10	2	36.35	4	36.60	36.60	-2	2,574	-0.08%
2019/09/09	8	36.45	7	36.73	36.60	1	2,548	0.04%
2019/09/06	7	36.53	0	0.00	36.50	7	2,513	0.28%
2019/09/05	6	36.65	6	36.80	36.80	0	2,470	0.00%
2019/09/03	1	36.50	0	0.00	36.30	1	2,413	0.04%
2019/08/30	0	0.00	2	37.10	37.00	-2	2,400	-0.08%
2019/08/23	1	36.45	0	0.00	36.60	1	2,278	0.04%
2019/08/22	0	0.00	1	38.50	38.65	-1	2,224	-0.04%
2019/08/20	1	38.10	0	0.00	38.05	1	2,287	0.04%
2019/08/12	1	37.60	0	0.00	37.55	1	2,269	0.04%
2019/08/06	1	37.00	0	0.00	37.20	1	2,306	0.04%
2019/08/02	1	37.80	3	37.75	37.85	-2	2,327	-0.09%
2019/07/29	1	38.00	0	0.00	38.35	1	2,406	0.04%
2019/07/26	21	38.21	0	0.00	38.20	21	2,406	0.87%
2019/07/23	1	38.90	0	0.00	38.75	1	2,407	0.04%
2019/07/22	1	39.20	0	0.00	39.00	1	2,391	0.04%
2019/07/02	1	38.85	0	0.00	38.90	1	2,976	0.03%
2019/06/24	1	38.60	6	39.01	38.50	-5	3,143	-0.16%
2019/06/21	1	38.45	0	0.00	38.45	1	3,123	0.03%
2019/06/20	0	0.00	1	38.85	38.60	-1	3,100	-0.03%
2019/06/17	1	38.10	5	38.36	38.30	-4	3,070	-0.13%
2019/06/10	0	0.00	1	38.25	38.10	-1	3,204	-0.03%
2019/06/05	0	0.00	2	38.20	38.15	-2	3,205	-0.06%
2019/05/30	1	38.25	1	38.40	38.00	0	3,227	0.00%
2019/05/29	0	0.00	1	38.20	38.00	-1	3,244	-0.03%
2019/05/17	0	0.00	1	36.95	37.10	-1	3,118	-0.03%
2019/05/14	1	36.70	0	0.00	36.60	1	3,078	0.03%
2019/05/09	1	37.65	0	0.00	37.15	1	2,983	0.03%
2019/05/06	1	38.00	0	0.00	38.15	1	2,901	0.03%
2019/05/03	1	38.70	3	38.80	38.85	-2	2,861	-0.07%
2019/04/30	1	37.90	3	38.30	38.50	-2	2,908	-0.07%
2019/04/29	1	37.75	0	0.00	38.00	1	2,900	0.03%
2019/04/12	0	0.00	4.1	37.51	37.80	-4.1	2,685	-0.15%
2019/04/09	0	0.00	5	37.32	37.55	-5	2,602	-0.19%
2019/04/08	2	37.20	0	0.00	37.20	2	2,571	0.08%
2019/04/02	1	37.00	0	0.00	37.05	1	2,568	0.04%
2019/04/01	2	36.90	0	0.00	37.05	2	2,564	0.08%
2019/03/28	1	36.65	0	0.00	36.65	1	2,584	0.04%
2019/03/27	1	37.00	0	0.00	36.95	1	2,609	0.04%
2019/03/26	4	37.00	0	0.00	37.00	4	2,670	0.15%
2019/03/25	1	37.10	1	37.20	37.15	0	2,786	0.00%
2019/03/22	5	37.15	0	0.00	37.20	5	2,791	0.18%
2019/03/20	4	37.05	0	0.00	37.15	4	2,807	0.14%
2019/03/19	0	0.00	6	37.10	37.05	-6	2,802	-0.21%
2019/03/18	1	37.05	0	0.00	37.05	1	2,843	0.04%
2019/03/14	4	36.65	0	0.00	36.65	4	2,809	0.14%
2019/03/13	1	36.95	0	0.00	37.20	1	2,850	0.04%
2019/03/12	0	0.00	1	37.15	37.00	-1	2,905	-0.03%
2019/03/11	1	36.70	0	0.00	36.65	1	3,001	0.03%
2019/03/07	5	36.87	0	0.00	36.75	5	3,332	0.15%
2019/03/05	3	36.90	0	0.00	36.75	3	3,650	0.08%
2019/02/22	2	37.10	0	0.00	37.25	2	3,737	0.05%
2019/02/21	2	37.30	0	0.00	37.10	2	3,781	0.05%
2019/02/15	1	37.35	0	0.00	37.20	1	4,023	0.02%
2019/01/23	0	0.00	1	36.90	37.10	-1	4,223	-0.02%
2019/01/10	0	0.00	24	37.10	37.20	-24	4,649	-0.52%
2019/01/02	1	35.70	0	0.00	35.55	1	4,988	0.02%
2018/12/25	11	36.80	1	36.80	36.80	10	5,114	0.20%
2018/12/24	13	36.85	1	36.85	36.85	12	5,123	0.23%
2018/12/22	0	0.00	1	35.95	35.75	-1	5,096	-0.02%
2018/12/13	1	35.90	0	0.00	36.10	1	4,920	0.02%
2018/12/11	1	35.45	0	0.00	35.25	1	4,865	0.02%
2018/12/05	1	37.05	0	0.00	36.90	1	4,739	0.02%
2018/12/04	4	37.55	1	37.70	37.55	3	4,691	0.06%
2018/12/03	1	37.60	0	0.00	37.65	1	4,612	0.02%
2018/11/30	2	36.40	5	36.50	36.25	-3	4,516	-0.07%
2018/11/29	1	35.85	3	36.85	35.80	-2	4,291	-0.05%
2018/11/28	0	0.00	1	34.60	35.05	-1	4,030	-0.02%
2018/11/22	0	0.00	1	33.45	33.45	-1	3,848	-0.03%
2018/11/20	5	33.40	0	0.00	33.35	5	3,815	0.13%
2018/11/15	3	33.27	0	0.00	33.55	3	3,695	0.08%
2018/11/13	5	33.82	1	33.50	33.80	4	3,605	0.11%
2018/11/12	3	34.03	0	0.00	34.00	3	3,558	0.08%
2018/11/02	0	0.00	2	34.25	34.20	-2	3,807	-0.05%
2018/11/01	0	0.00	1	34.00	34.10	-1	3,847	-0.03%
2018/10/30	3	33.07	0	0.00	32.90	3	3,778	0.08%
2018/10/29	10	32.60	10	33.05	32.75	0	3,758	0.00%
2018/10/26	1	33.05	0	0.00	32.95	1	3,727	0.03%
2018/10/25	2	33.00	0	0.00	32.60	2	3,712	0.05%
2018/10/24	2	34.00	0	0.00	34.05	2	3,668	0.05%
2018/10/17	1	34.20	0	0.00	34.10	1	3,458	0.03%
2018/10/15	1.3	33.88	0	0.00	33.90	1.3	3,430	0.04%
2018/10/12	1	34.00	3.8	34.08	34.00	-2.8	3,394	-0.08%
2018/10/11	1	34.00	0	0.00	34.00	1	3,337	0.03%
2018/10/02	0	0.00	1	37.80	37.75	-1	3,166	-0.03%
2018/09/26	0	0.00	1	38.95	38.80	-1	3,273	-0.03%
2018/09/14	0	0.00	1	38.70	38.90	-1	3,401	-0.03%
2018/09/12	1	38.40	0	0.00	38.70	1	3,430	0.03%
2018/09/04	5	40.50	0	0.00	40.65	5	3,698	0.14%
2018/08/28	0	0.00	0.1	40.90	40.90	-0.1	3,883	0.00%
2018/08/24	1	40.30	0	0.00	40.30	1	3,943	0.03%
2018/08/16	2	41.60	0	0.00	42.00	2	4,099	0.05%
2018/08/15	1	41.70	0	0.00	41.80	1	4,096	0.02%
2018/08/14	2	43.00	0	0.00	44.15	2	4,026	0.05%
2018/08/07	0	0.00	4	44.89	44.75	-4	4,352	-0.09%
2018/07/27	2	43.35	0	0.00	43.60	2	4,475	0.04%
2018/07/17	1	42.25	0	0.00	42.65	1	4,521	0.02%
2018/07/05	2	44.20	2	43.30	43.00	0	4,337	0.00%
2018/06/28	0	0.00	3	44.62	44.65	-3	4,347	-0.07%
2018/06/26	1	46.00	0	0.00	46.65	1	4,315	0.02%
2018/06/22	1	46.45	1	46.95	46.50	0	4,364	0.00%
2018/06/21	2	46.35	0	0.00	46.50	2	4,421	0.05%
2018/06/19	0	0.00	1	47.40	47.25	-1	4,638	-0.02%
2018/06/15	1	46.45	0	0.00	46.80	1	4,717	0.02%
2018/06/14	1	46.95	0	0.00	46.60	1	4,694	0.02%
2018/06/13	2	46.93	0	0.00	46.80	2	4,720	0.04%
2018/05/30	0	0.00	4	46.65	46.85	-4	4,888	-0.08%
2018/05/22	4	47.60	0	0.00	47.70	4	4,898	0.08%
2018/05/17	0	0.00	0.1	46.80	47.00	-0.1	4,793	0.00%
2018/05/16	0	0.00	5.1	45.80	46.00	-5.1	4,662	-0.11%
2018/05/02	0	0.00	1	42.75	42.85	-1	4,537	-0.02%
2018/04/25	0	0.00	5.3	43.50	43.50	-5.3	4,501	-0.12%
2018/04/19	0	0.00	1	44.65	44.80	-1	4,468	-0.02%
2018/04/17	0	0.00	1	44.00	44.20	-1	4,471	-0.02%
2018/04/11	0	0.00	1	45.00	45.15	-1	4,543	-0.02%
2018/03/23	0	0.00	4	43.43	43.35	-4	4,205	-0.10%
2018/03/22	1	42.85	1	43.00	43.20	0	4,084	0.00%
2018/03/21	2	42.40	3	42.70	42.70	-1	3,937	-0.03%
2018/03/16	1	41.50	1	41.75	41.75	0	3,793	0.00%
2018/03/13	3	39.05	0	0.00	39.05	3	3,464	0.09%
2018/03/02	5	38.60	0	0.00	38.75	5	3,843	0.13%
2018/02/21	0	0.00	2	38.40	38.35	-2	3,870	-0.05%
2018/02/12	0	0.00	1	38.00	37.90	-1	3,867	-0.03%
2018/02/09	2	38.08	0	0.00	37.90	2	3,936	0.05%
2018/02/06	13	37.39	0	0.00	37.85	13	3,901	0.33%
2018/02/02	0.3	40.20	0	0.00	40.20	0.3	3,799	0.01%
2018/01/30	0	0.00	3	40.85	40.85	-3	3,832	-0.08%
2018/01/29	1	41.65	1	42.05	41.75	0	3,819	0.00%
2018/01/24	1	41.45	0	0.00	41.50	1	3,833	0.03%
2018/01/22	0	0.00	1	42.00	42.00	-1	3,841	-0.03%
2018/01/19	0	0.00	0.4	41.95	41.95	-0.4	3,853	-0.01%
2018/01/05	0	0.00	1	42.05	42.25	-1	4,136	-0.02%
2018/01/04	1	42.10	0	0.00	41.80	1	4,169	0.02%