聯強 (2347)-群益金鼎-古亭券商分點個股進出

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

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－群益金鼎-古亭券商分點個股進出

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

群益金鼎-古亭券商分點個股進出
群益金鼎-古亭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	4	75.60	4	75.98	75.90	0	4,887	0.00%
2024/11/21	1	75.60	11	77.04	76.50	-10	4,716	-0.21%
2024/11/20	0	0.00	2	77.00	76.50	-2	4,534	-0.04%
2024/11/19	2	76.20	0.1	73.60	76.00	2	4,288	0.05%
2024/11/15	0	0.00	2	74.00	74.00	-2	3,906	-0.05%
2024/11/05	5	71.10	0	0.00	70.50	5	3,748	0.13%
2024/10/23	1	72.40	0	0.00	72.40	1	4,097	0.02%
2024/10/18	0	0.00	0.3	73.50	73.20	-0.3	4,313	-0.01%
2024/10/11	0	0.00	0.2	73.45	73.70	-0.2	4,641	0.00%
2024/10/09	0	0.00	10	73.10	72.60	-10	4,677	-0.21%
2024/10/08	1	72.80	1	72.40	72.20	0	4,698	0.00%
2024/09/30	0	0.00	1	73.50	72.50	-1	4,917	-0.02%
2024/09/24	1	72.00	1	72.40	72.20	0	5,070	0.00%
2024/09/20	1	72.60	0	0.00	72.70	1	5,086	0.02%
2024/09/18	0	69.90	1	70.30	70.20	-1	5,354	-0.02%
2024/09/16	2	69.95	0	0.00	69.90	2	5,378	0.04%
2024/09/13	0	70.60	1	71.00	70.10	-1	5,457	-0.02%
2024/09/12	1	69.80	0	0.00	70.10	1	5,529	0.02%
2024/09/10	1	71.00	0	0.00	70.60	1	5,592	0.02%
2024/09/09	2	70.65	1	71.60	72.10	1	5,575	0.02%
2024/09/06	0	0.00	1	71.90	72.20	-1	5,594	-0.02%
2024/09/02	0	0.00	10	72.99	73.00	-10	5,649	-0.18%
2024/08/27	1	70.00	0	0.00	70.90	1	7,553	0.01%
2024/08/23	1	70.20	0	0.00	70.00	1	8,550	0.01%
2024/08/14	1	71.70	0	0.00	71.20	1	9,749	0.01%
2024/08/12	1	71.10	1	70.90	71.30	0	9,893	0.00%
2024/08/07	0	70.40	0	0.00	70.10	0	9,945	0.00%
2024/08/06	0	68.60	0	0.00	68.30	0	10,049	0.00%
2024/08/02	0	0.00	8	72.00	72.10	-8	9,900	-0.08%
2024/07/29	2	72.10	2	71.05	71.70	0	9,946	0.00%
2024/07/26	12.1	71.74	0	0.00	72.30	12.1	9,931	0.12%
2024/07/23	10	72.30	0	0.00	72.90	10	9,895	0.10%
2024/07/17	0	0.00	1	74.20	74.30	-1	9,821	-0.01%
2024/07/16	0	0.00	2	74.00	73.90	-2	9,887	-0.02%
2024/07/15	2	73.30	0	0.00	73.70	2	10,024	0.02%
2024/07/12	0	0.00	1	73.70	73.70	-1	10,021	-0.01%
2024/07/11	0.2	72.50	0	0.00	72.20	0.2	9,960	0.00%
2024/07/09	0	72.60	0	0.00	71.80	0	10,041	0.00%
2024/07/08	0.1	72.28	0	0.00	72.50	0.1	10,004	0.00%
2024/07/05	4	71.75	0	0.00	72.00	4	10,007	0.04%
2024/07/04	21	72.40	0	0.00	72.70	21	9,870	0.21%
2024/07/03	1.2	72.29	0	0.00	72.50	1.2	9,743	0.01%
2024/07/02	0	0.00	1	73.10	73.50	-1	9,632	-0.01%
2024/07/01	0.1	72.50	0	0.00	72.60	0.1	9,572	0.00%
2024/06/28	0	72.90	0	0.00	73.10	0	9,453	0.00%
2024/06/27	0	0.00	2	73.20	72.90	-2	9,378	-0.02%
2024/06/26	4	74.90	0	0.00	73.90	4	9,326	0.04%
2024/06/25	1	74.80	0	0.00	75.00	1	9,235	0.01%
2024/06/24	34	75.97	0	0.00	74.30	34	9,150	0.37%
2024/06/21	1	84.60	1	84.90	84.30	0	8,785	0.00%
2024/06/19	0	0.00	1	86.50	86.50	-1	8,654	-0.01%
2024/06/18	1	85.30	3	83.80	85.00	-2	8,677	-0.02%
2024/06/17	2	82.30	2	82.90	82.80	0	8,652	0.00%
2024/06/13	8	82.95	6	83.50	83.40	2	8,853	0.02%
2024/06/12	2	83.00	0	0.00	82.70	2	8,958	0.02%
2024/06/11	0	0.00	3	84.00	83.60	-3	9,042	-0.03%
2024/06/06	0	0.00	1	82.80	83.20	-1	9,100	-0.01%
2024/06/05	1	82.00	0	0.00	81.90	1	9,050	0.01%
2024/06/04	3	82.90	0	0.00	82.70	3	8,842	0.03%
2024/06/03	9	83.17	7	83.59	83.50	2	8,427	0.02%
2024/05/31	3	82.93	5	83.44	84.40	-2	8,005	-0.02%
2024/05/30	4	83.02	0	0.00	85.40	4	7,231	0.06%
2024/05/29	1	86.80	1	87.70	87.40	0	6,573	0.00%
2024/05/23	0	81.50	3	82.33	82.70	-3	5,553	-0.05%
2024/05/22	11	81.85	0	0.00	81.30	11	5,433	0.20%
2024/05/20	1	82.00	1	83.40	84.00	0	5,289	0.00%
2024/05/17	2	86.00	0	0.00	85.10	2	5,180	0.04%
2024/05/16	4	87.25	0	0.00	86.60	4	5,109	0.08%
2024/05/15	2	88.05	6	88.32	86.50	-4	5,094	-0.08%
2024/05/13	0	0.00	7	85.90	85.90	-7	5,064	-0.14%
2024/05/10	0	0.00	0	84.60	85.90	0	5,036	0.00%
2024/05/09	1	80.80	1	79.80	80.80	0	4,952	0.00%
2024/05/08	1	81.70	0	81.60	81.60	1	4,936	0.02%
2024/05/07	0	0.00	0	81.60	82.70	0	4,945	0.00%
2024/04/30	0	0.00	4	78.30	79.80	-4	4,778	-0.08%
2024/04/29	0	0.00	1	78.30	79.00	-1	4,741	-0.02%
2024/04/26	4	76.70	0	0.00	76.50	4	4,732	0.08%
2024/04/25	1	77.40	0	0.00	77.10	1	4,683	0.02%
2024/04/24	0	0.00	1.3	78.82	79.20	-1.3	4,655	-0.03%
2024/04/23	0	0.00	3	78.23	79.30	-3	4,687	-0.06%
2024/04/22	4	77.15	2	77.60	78.70	2	4,661	0.04%
2024/04/12	1	75.70	1	76.50	76.20	0	4,117	0.00%
2024/04/08	0	0.00	1	75.90	76.30	-1	4,099	-0.02%
2024/04/03	5	75.90	1	76.10	76.10	4	4,056	0.10%
2024/04/02	2	77.20	0	0.00	77.00	2	4,048	0.05%
2024/04/01	1	76.10	3	76.20	75.90	-2	4,033	-0.05%
2024/03/22	1	77.40	4	77.70	78.40	-3	4,076	-0.07%
2024/03/21	4	78.38	0	0.00	78.50	4	4,065	0.10%
2024/03/18	0	0.00	1	79.40	80.10	-1	3,861	-0.03%
2024/03/15	7	79.41	22	79.70	79.50	-15	3,764	-0.40%
2024/03/14	1	79.30	1	78.40	76.90	0	3,599	0.00%
2024/03/13	3	76.40	2	77.65	78.10	1	3,509	0.03%
2024/03/11	0	0.00	1	73.60	74.00	-1	3,337	-0.03%
2024/03/08	0	0.00	1	75.30	74.70	-1	3,342	-0.03%
2024/03/07	1	75.50	0	0.00	76.00	1	3,331	0.03%
2024/03/06	1	75.70	0	0.00	76.00	1	3,311	0.03%
2024/03/05	0.3	75.00	6	75.10	75.50	-5.7	3,351	-0.17%
2024/03/04	0	0.00	3	76.77	76.50	-3	3,355	-0.09%
2024/02/29	3	76.47	0	0.00	77.80	3	3,454	0.09%
2024/02/27	1	77.00	1	77.00	76.30	0	3,428	0.00%
2024/02/26	0	0.00	7	76.13	76.00	-7	3,414	-0.21%
2024/02/22	0	0.00	2	75.30	76.30	-2	3,496	-0.06%
2024/02/21	1	75.90	0	0.00	75.90	1	3,473	0.03%
2024/02/20	1	75.30	1	75.60	75.50	0	3,485	0.00%
2024/02/16	2	74.75	0	0.00	74.10	2	3,498	0.06%
2024/02/05	0	0.00	1	71.40	71.50	-1	3,477	-0.03%
2024/02/02	0	0.00	1.2	72.27	72.30	-1.2	3,467	-0.03%
2024/01/30	0	0.00	2	71.85	71.80	-2	3,439	-0.06%
2024/01/24	3	72.60	0	0.00	72.60	3	3,483	0.09%
2024/01/22	1	71.50	2	71.10	71.80	-1	3,516	-0.03%
2024/01/19	0	0.00	1	70.00	70.10	-1	3,495	-0.03%
2024/01/18	1	69.50	0	0.00	69.00	1	3,516	0.03%
2024/01/17	1	69.90	0	0.00	69.90	1	3,496	0.03%
2024/01/08	0	0.00	1	69.70	69.70	-1	3,519	-0.03%
2024/01/05	1	70.00	0	0.00	70.20	1	3,523	0.03%
2024/01/03	0	0.00	1	70.50	70.10	-1	3,588	-0.03%
2024/01/02	2	70.30	0	0.00	70.10	2	3,548	0.06%
2023/12/29	0	0.00	2	70.50	70.20	-2	3,545	-0.06%
2023/12/27	0	0.00	3	70.37	70.30	-3	3,549	-0.08%
2023/12/20	0	0.00	0.9	68.20	68.60	-0.9	3,417	-0.03%
2023/12/12	0	0.00	0.2	68.80	69.20	-0.2	3,330	-0.01%
2023/12/05	0	66.60	0	0.00	66.50	0	3,404	0.00%
2023/12/04	1	68.00	0	0.00	67.40	1	3,429	0.03%
2023/11/27	0	0.00	12	69.42	68.40	-12	3,335	-0.36%
2023/11/21	0	0.00	7	68.40	68.80	-7	3,170	-0.22%
2023/11/16	2	66.00	0	0.00	66.00	2	3,044	0.07%
2023/11/14	1	65.60	0	0.00	66.00	1	3,013	0.03%
2023/11/13	0	0.00	1	67.30	65.30	-1	2,999	-0.03%
2023/11/06	0	0.00	1	69.40	69.20	-1	2,973	-0.03%
2023/11/03	0	0.00	1	68.70	68.90	-1	2,963	-0.03%
2023/11/01	1	68.80	0	0.00	68.50	1	2,961	0.03%
2023/10/31	0	0.00	6.4	68.49	68.70	-6.4	2,938	-0.22%
2023/10/30	0	0.00	1	67.40	67.80	-1	2,897	-0.03%
2023/10/25	1	67.80	0	0.00	67.00	1	2,928	0.03%
2023/10/23	0	0.00	1	66.30	66.20	-1	2,945	-0.03%
2023/10/20	0	0.00	1	67.00	67.00	-1	2,944	-0.03%
2023/10/19	0	0.00	10	67.10	67.90	-10	2,991	-0.33%
2023/10/17	0	0.00	1	68.00	67.60	-1	3,066	-0.03%
2023/10/13	0	0.00	6	67.88	68.00	-6	3,190	-0.19%
2023/10/11	5	67.60	4	66.71	67.50	1	3,180	0.03%
2023/09/21	1	62.80	0	0.00	62.90	1	3,277	0.03%
2023/09/19	0	0.00	1	64.50	64.20	-1	3,214	-0.03%
2023/09/15	0.5	64.00	0	0.00	64.40	0.5	3,187	0.02%
2023/09/14	0	0.00	1	63.70	64.00	-1	3,141	-0.03%
2023/09/13	1	62.60	0	0.00	62.80	1	3,115	0.03%
2023/09/12	3	61.90	1	62.50	62.50	2	3,200	0.06%
2023/09/11	1	61.90	0.1	62.20	62.00	0.9	3,204	0.03%
2023/09/08	1	61.90	1	62.40	62.30	0	3,189	0.00%
2023/09/07	5.2	62.69	0	0.00	62.80	5.2	3,211	0.16%
2023/09/06	6	61.90	8	62.10	62.50	-2	3,206	-0.06%
2023/09/04	0	0.00	4	61.10	61.40	-4	3,196	-0.13%
2023/08/31	3	60.97	0	0.00	61.10	3	3,557	0.08%
2023/08/29	5	60.30	0	0.00	60.40	5	3,635	0.14%
2023/08/28	0	0.00	6	59.90	59.90	-6	3,658	-0.16%
2023/08/25	1	59.50	0	0.00	59.50	1	3,984	0.03%
2023/08/23	0	0.00	2	59.50	59.50	-2	4,042	-0.05%
2023/08/18	0	0.00	7	59.63	59.70	-7	4,095	-0.17%
2023/08/17	1	59.10	0	0.00	58.90	1	4,116	0.02%
2023/08/15	0	0.00	1	59.30	59.10	-1	4,149	-0.02%
2023/08/10	0	0.00	5	58.80	58.80	-5	4,229	-0.12%
2023/08/02	2	58.65	0	0.00	58.30	2	4,283	0.05%
2023/08/01	0	0.00	0.9	59.20	59.10	-0.9	4,275	-0.02%
2023/07/27	0	0.00	1	58.60	58.80	-1	4,227	-0.02%
2023/07/24	1	58.10	5	58.00	58.40	-4	4,177	-0.10%
2023/07/21	3	58.47	3	58.83	58.70	0	4,095	0.00%
2023/07/20	2	59.55	0	0.00	58.90	2	4,015	0.05%
2023/07/19	5	59.50	3.2	59.90	59.30	1.8	3,928	0.05%
2023/07/17	1	58.30	1	58.90	58.90	0	3,777	0.00%
2023/07/14	2	58.50	0	0.00	58.40	2	3,757	0.05%
2023/07/13	2	58.95	9	59.12	58.60	-7	3,740	-0.19%
2023/07/11	0.1	57.10	0	0.00	57.00	0.1	3,669	0.00%
2023/07/07	3	56.20	0	0.00	55.80	3	3,675	0.08%
2023/07/06	2	57.80	0	0.00	57.50	2	3,605	0.06%
2023/07/04	4	58.40	0	0.00	58.50	4	3,569	0.11%
2023/07/03	1	58.00	0	0.00	58.10	1	3,577	0.03%
2023/06/30	4	58.40	0	0.00	58.00	4	3,563	0.11%
2023/06/29	1	58.70	0	0.00	58.70	1	3,528	0.03%
2023/06/19	4	58.95	0.5	59.40	58.70	3.5	3,541	0.10%
2023/06/16	2	59.30	0.1	60.20	59.00	1.9	3,544	0.05%
2023/06/13	0	60.40	1	60.30	60.20	-1	3,468	-0.03%
2023/06/12	0	0.00	2	60.00	60.00	-2	3,465	-0.06%
2023/06/08	12	58.66	0	0.00	58.60	12	3,542	0.34%
2023/06/07	16	59.46	3	59.20	59.20	13	3,549	0.37%
2023/06/02	5	63.74	0	0.00	63.80	5	3,299	0.15%
2023/05/30	2	64.50	0	0.00	63.60	2	2,893	0.07%
2023/05/29	0	0.00	1	64.60	64.40	-1	2,897	-0.03%
2023/05/19	0	0.00	4	64.78	65.00	-4	2,821	-0.14%
2023/05/18	0	0.00	1	64.80	64.50	-1	2,842	-0.04%
2023/05/15	0	0.00	2	63.50	63.60	-2	2,784	-0.07%
2023/05/09	0	0.00	1	62.40	62.50	-1	2,771	-0.04%
2023/05/08	2	62.60	1	62.70	62.50	1	2,812	0.04%
2023/04/27	1	60.60	3	60.60	60.90	-2	3,066	-0.07%
2023/04/26	0	0.00	2	61.10	61.10	-2	3,053	-0.07%
2023/04/21	3	60.43	0	0.00	60.20	3	3,097	0.10%
2023/04/20	3	61.70	2	61.25	61.00	1	3,087	0.03%
2023/04/18	1	62.40	0.1	62.28	62.40	1	3,084	0.03%
2023/04/11	0	0.00	1	61.80	62.00	-1	3,143	-0.03%
2023/04/06	1	60.60	0	0.00	60.50	1	3,196	0.03%
2023/03/30	0	0.00	2	61.00	61.00	-2	3,332	-0.06%
2023/03/29	7	61.04	0	0.00	60.80	7	3,507	0.20%
2023/03/28	1	61.00	1	61.00	61.00	0	3,742	0.00%
2023/03/23	1	62.20	0	0.00	62.00	1	4,205	0.02%
2023/03/22	1	61.80	0	0.00	61.80	1	4,239	0.02%
2023/03/17	0	0.00	1	61.00	61.50	-1	4,359	-0.02%
2023/03/16	0	0.00	1	61.30	60.90	-1	4,377	-0.02%
2023/03/13	0.1	61.10	5	61.00	61.50	-5	4,433	-0.11%
2023/03/10	2	61.30	0.1	61.50	61.30	1.9	4,422	0.04%
2023/03/09	12	61.66	0	0.00	61.90	12	4,421	0.27%
2023/03/08	1	64.20	1.1	64.89	64.30	-0.1	4,339	0.00%
2023/03/07	1.4	64.73	2	64.75	64.70	-0.6	4,404	-0.01%
2023/03/06	0	0.00	1.2	64.00	63.80	-1.2	4,480	-0.03%
2023/03/02	0.1	63.40	1	63.60	63.60	-1	4,653	-0.02%
2023/03/01	1	62.20	0	0.00	62.30	1	4,696	0.02%
2023/02/24	1	62.60	1	62.50	62.50	0	4,729	0.00%
2023/02/17	1	63.60	0	0.00	63.60	1	4,823	0.02%
2023/02/16	0	0.00	5	63.60	63.20	-5	4,885	-0.10%
2023/02/14	0.1	63.10	0	0.00	62.90	0.1	4,887	0.00%
2023/02/13	1	62.80	0	0.00	62.80	1	4,929	0.02%
2023/02/06	0	0.00	2	62.70	62.60	-2	5,070	-0.04%
2023/02/02	10	61.65	5.2	61.61	61.50	4.8	5,024	0.10%
2023/01/11	5	59.70	10.1	60.10	59.70	-5.1	4,973	-0.10%
2023/01/05	0.1	58.70	0	0.00	58.60	0.1	5,097	0.00%
2022/12/27	0	0.00	1	60.40	60.40	-1	5,228	-0.02%
2022/12/21	0	0.00	8	61.50	61.20	-8	5,244	-0.15%
2022/12/20	0	0.00	44	62.00	61.40	-44	5,102	-0.86%
2022/12/19	0	0.00	2	61.70	61.60	-2	4,926	-0.04%
2022/12/14	0	0.00	3	59.50	59.90	-3	4,680	-0.06%
2022/12/12	10	58.50	0	0.00	59.00	10	4,717	0.21%
2022/12/08	0	0.00	0.1	60.00	59.80	-0.1	4,793	0.00%
2022/12/05	20	61.20	10	60.82	61.10	10	4,813	0.21%
2022/12/02	1	60.20	0	0.00	59.90	1	4,757	0.02%
2022/12/01	9	59.57	4	59.45	59.70	5	4,752	0.11%
2022/11/30	21	58.41	10	58.10	58.30	11	4,729	0.23%
2022/11/29	1	58.00	0	0.00	57.60	1	4,663	0.02%
2022/11/24	0	0.00	19	58.46	58.80	-19	4,522	-0.42%
2022/11/23	2	57.40	4	58.18	58.20	-2	4,452	-0.04%
2022/11/22	5	57.40	2	57.45	57.80	3	4,438	0.07%
2022/11/21	2	56.20	2	56.55	56.60	0	4,374	0.00%
2022/11/18	6	55.50	0	0.00	55.50	6	4,341	0.14%
2022/11/17	2	56.10	0	0.00	56.00	2	4,302	0.05%
2022/11/16	1	55.80	1	56.00	55.80	0	4,311	0.00%
2022/11/15	10	56.00	0	0.00	56.30	10	4,303	0.23%
2022/11/14	0	0.00	7	56.10	56.10	-7	4,299	-0.16%
2022/11/07	2	53.90	3	54.23	54.10	-1	4,152	-0.02%
2022/11/04	11	53.91	1	53.70	54.40	10	4,139	0.24%
2022/11/03	0	0.00	1	52.80	52.90	-1	4,087	-0.02%
2022/11/01	3.1	52.11	1	52.20	52.20	2.1	4,171	0.05%
2022/10/25	0	0.00	16	53.90	53.50	-16	4,242	-0.38%
2022/10/21	1.2	53.81	0	0.00	53.60	1.2	4,301	0.03%
2022/10/20	1	53.50	8	53.70	54.60	-7	4,319	-0.16%
2022/10/19	0	0.00	2	54.65	54.40	-2	4,249	-0.05%
2022/10/18	0	0.00	1	53.60	53.80	-1	4,241	-0.02%
2022/10/17	0	0.00	13	53.62	53.70	-13	4,279	-0.30%
2022/10/14	1	53.30	0	0.00	52.80	1	4,311	0.02%
2022/10/13	1	52.50	2	53.50	53.10	-1	4,371	-0.02%
2022/09/28	0	0.00	2	52.50	52.80	-2	4,382	-0.05%
2022/09/27	0	0.00	1	51.90	52.20	-1	4,345	-0.02%
2022/09/26	1	52.60	0	0.00	52.20	1	4,348	0.02%
2022/09/23	1	53.10	0	0.00	53.10	1	4,344	0.02%
2022/09/19	0	0.00	1	57.10	56.50	-1	4,170	-0.02%
2022/09/14	0	0.00	1	57.50	56.70	-1	4,402	-0.02%
2022/09/13	1.1	57.78	0	0.00	57.80	1.1	4,559	0.02%
2022/09/07	0	0.00	2	55.00	55.50	-2	5,030	-0.04%
2022/09/05	0	0.00	3	54.80	54.90	-3	5,219	-0.06%
2022/09/01	1	55.40	0	0.00	55.40	1	5,463	0.02%
2022/08/25	0	0.00	1	55.50	55.60	-1	6,135	-0.02%
2022/08/22	6	55.80	0	0.00	56.50	6	6,505	0.09%
2022/08/15	0	0.00	3	55.80	55.60	-3	6,734	-0.04%
2022/08/10	2	55.20	2	54.70	54.70	0	6,818	0.00%
2022/08/09	3.5	56.23	2	55.40	55.20	1.5	6,807	0.02%
2022/08/08	0	0.00	2	56.00	56.50	-2	6,779	-0.03%
2022/08/05	1	55.00	2	55.90	55.70	-1	6,749	-0.01%
2022/08/03	1	54.40	0	0.00	54.50	1	6,806	0.01%
2022/08/02	5	54.80	0	0.00	55.00	5	6,904	0.07%
2022/07/28	1	54.50	0	0.00	54.90	1	6,919	0.01%
2022/07/27	1	54.70	0	0.00	54.90	1	6,906	0.01%
2022/07/26	2	54.80	0	0.00	55.00	2	6,885	0.03%
2022/07/22	2	54.10	0	0.00	54.30	2	6,836	0.03%
2022/07/20	1	53.10	0	0.00	53.50	1	6,769	0.01%
2022/07/14	0	53.50	0	0.00	53.60	0	6,685	0.00%
2022/07/11	0	51.80	0	0.00	51.80	0	6,578	0.00%
2022/07/08	5	52.80	0	0.00	52.50	5	6,590	0.08%
2022/07/06	0	52.20	0	0.00	51.60	0	6,585	0.00%
2022/07/01	0	53.00	0	0.00	51.90	0	6,543	0.00%
2022/06/30	0	53.60	0	0.00	53.20	0	6,524	0.00%
2022/06/28	0	0.00	2	54.90	54.90	-2	6,444	-0.03%
2022/06/24	0	54.90	0	0.00	54.30	0	6,406	0.00%
2022/06/21	1	54.80	4.1	54.95	54.90	-3.1	5,980	-0.05%
2022/06/20	2	54.75	0	0.00	54.20	2	5,811	0.03%
2022/06/17	1	55.80	0	0.00	56.00	1	5,585	0.02%
2022/06/16	0	57.10	0	0.00	56.90	0	5,408	0.00%
2022/06/15	0.1	57.40	2	57.40	57.40	-1.9	5,445	-0.03%
2022/06/14	1	56.70	4	58.00	58.00	-3	5,385	-0.06%
2022/06/13	13	58.15	0	0.00	58.50	13	5,277	0.25%
2022/06/10	5	60.22	0	0.00	61.30	5	5,135	0.10%
2022/06/09	25	62.32	3	61.80	61.50	22	5,030	0.44%
2022/06/08	4	70.10	0.6	70.10	70.10	3.4	4,658	0.07%
2022/06/06	3	68.33	2	69.50	69.90	1	4,539	0.02%
2022/06/01	1	69.80	2	70.00	70.00	-1	4,508	-0.02%
2022/05/31	3	68.37	2	69.65	70.30	1	4,464	0.02%
2022/05/30	2	70.10	2	69.35	69.40	0	4,269	0.00%
2022/05/26	1	71.30	0	0.00	70.60	1	4,132	0.02%
2022/05/18	0	72.50	1	72.90	73.30	-1	4,229	-0.02%
2022/05/16	0	0.00	1	71.80	71.60	-1	4,198	-0.02%
2022/05/13	1	70.60	0.5	70.50	70.40	0.5	4,172	0.01%
2022/05/12	1	71.20	2	70.60	70.40	-1	4,166	-0.02%
2022/05/10	1	73.50	1	73.30	73.30	0	4,103	0.00%
2022/05/06	2	78.80	0	0.00	78.80	2	3,970	0.05%
2022/04/26	0	0.00	1	76.30	76.50	-1	4,121	-0.02%
2022/04/25	0.2	76.90	0	0.00	76.90	0.2	4,139	0.00%
2022/04/18	0.1	77.60	0	0.00	78.10	0.1	4,232	0.00%
2022/04/15	0	0.00	0	77.20	77.60	0	4,235	0.00%
2022/04/12	0	0.00	1.1	75.63	75.80	-1.1	4,327	-0.03%
2022/04/08	0	0.00	0	75.50	76.00	0	4,313	0.00%
2022/04/06	0	0.00	2	74.70	76.20	-2	4,276	-0.05%
2022/03/28	1	74.30	0	0.00	75.20	1	4,898	0.02%
2022/03/25	0	0.00	2	75.00	75.00	-2	5,295	-0.04%
2022/03/22	0	0.00	1	74.50	74.50	-1	6,581	-0.02%
2022/03/21	5	74.52	0	0.00	74.50	5	6,730	0.07%
2022/03/18	0	0.00	3	74.50	76.70	-3	6,758	-0.04%
2022/03/17	0	0.00	1	72.50	72.40	-1	6,778	-0.01%
2022/03/16	1.5	70.60	1	70.60	71.10	0.5	6,881	0.01%
2022/03/15	2	71.30	5	71.44	71.40	-3	6,897	-0.04%
2022/03/14	0	0.00	2	72.20	72.40	-2	6,967	-0.03%
2022/03/11	0	0.00	5	72.86	72.30	-5	7,030	-0.07%
2022/03/10	6	72.90	0	0.00	73.10	6	7,181	0.08%
2022/03/09	0	0.00	2	71.10	71.20	-2	7,165	-0.03%
2022/03/08	0	0.00	1	69.90	70.00	-1	7,191	-0.01%
2022/03/07	0	0.00	9	71.03	71.30	-9	7,191	-0.13%
2022/03/04	3	72.83	1	72.60	72.40	2	7,241	0.03%
2022/03/03	3	73.53	0	0.00	73.80	3	7,296	0.04%
2022/03/02	1	72.20	0	0.00	73.40	1	7,403	0.01%
2022/03/01	0	0.00	1	72.70	73.00	-1	7,487	-0.01%
2022/02/25	1	71.70	2	72.50	71.90	-1	7,537	-0.01%
2022/02/24	2	72.00	12	72.33	72.00	-10	7,477	-0.13%
2022/02/23	12	72.93	4	72.68	73.60	8	7,373	0.11%
2022/02/22	1	71.60	5	71.44	71.70	-4	7,311	-0.05%
2022/02/21	5	71.40	0	0.00	71.50	5	7,250	0.07%
2022/02/15	2	68.65	0	0.00	68.50	2	7,562	0.03%
2022/02/14	3	69.00	0	0.00	69.00	3	7,593	0.04%
2022/02/11	0	0.00	3	68.80	69.80	-3	7,613	-0.04%
2022/02/09	2	69.90	0	0.00	70.00	2	7,696	0.03%
2022/02/08	20	69.35	20	69.80	70.00	0	7,711	0.00%
2022/02/07	0	0.00	0	68.90	69.90	0	7,727	0.00%
2022/01/26	2	67.70	0	0.00	67.60	2	7,715	0.03%
2022/01/25	0	0.00	0.1	67.10	68.00	-0.1	7,715	0.00%
2022/01/24	2	67.50	0	0.00	68.00	2	7,675	0.03%
2022/01/21	1	67.70	2	68.10	68.50	-1	7,629	-0.01%
2022/01/20	1	68.00	1	68.88	68.90	0	7,587	0.00%
2022/01/19	1	68.30	1	68.40	68.00	0	7,572	0.00%
2022/01/18	2	69.20	6	69.38	69.30	-4	7,547	-0.05%
2022/01/17	2.1	68.08	1	67.70	68.10	1.1	7,479	0.01%
2022/01/14	1	67.30	0	0.00	67.90	1	7,466	0.01%
2022/01/12	2	68.95	2	68.00	67.60	0	7,468	0.00%
2022/01/11	5	67.04	6.3	67.47	67.70	-1.3	7,411	-0.02%
2022/01/10	1	66.10	0	0.00	66.20	1	7,293	0.01%
2022/01/06	2	66.15	0	0.00	66.30	2	7,239	0.03%
2022/01/03	0.2	65.50	0	0.00	66.10	0.2	7,165	0.00%
2021/12/30	1	66.20	0	0.00	66.20	1	7,132	0.01%
2021/12/29	30	65.93	30	66.20	66.60	0	7,148	0.00%
2021/12/28	0.2	66.10	0	0.00	66.50	0.2	7,150	0.00%
2021/12/27	0	0.00	9	65.90	66.20	-9	7,139	-0.13%
2021/12/24	1	66.50	0	0.00	66.50	1	7,129	0.01%
2021/12/23	0	0.00	4	66.90	67.70	-4	7,055	-0.06%
2021/12/22	1	65.20	1	66.40	65.80	0	6,838	0.00%
2021/12/21	5	65.06	4	64.95	65.00	1	6,538	0.02%
2021/12/20	5	64.12	6	64.85	63.50	-1	6,127	-0.02%
2021/12/17	2	66.40	26	66.85	66.40	-24	5,526	-0.43%
2021/12/16	2	65.65	8	66.14	65.70	-6	5,018	-0.12%
2021/12/15	1	65.20	19.6	65.30	65.00	-18.6	4,832	-0.38%
2021/12/14	0	0.00	1	63.50	63.30	-1	4,719	-0.02%
2021/12/13	0	0.00	6	65.20	64.10	-6	4,597	-0.13%
2021/12/10	0	0.00	10	63.88	64.10	-10	4,440	-0.23%
2021/12/09	0	0.00	4.2	62.55	62.60	-4.2	4,306	-0.10%
2021/12/08	0	0.00	4.4	62.18	62.00	-4.4	4,233	-0.10%
2021/12/07	0.2	60.90	2	61.60	61.00	-1.8	4,129	-0.04%
2021/12/06	4	60.33	14.3	60.79	61.00	-10.3	4,068	-0.25%
2021/12/03	0	0.00	4	59.80	59.60	-4	3,912	-0.10%
2021/12/02	6	59.17	2	59.60	59.50	4	3,869	0.10%
2021/12/01	1	58.80	11	59.15	59.20	-10	3,795	-0.26%
2021/11/30	4	58.15	4	58.75	58.40	0	3,712	0.00%
2021/11/29	15	58.06	13	57.88	57.90	2	3,577	0.06%
2021/11/26	20	59.01	22	59.25	57.90	-2	3,513	-0.06%
2021/11/25	3	60.13	22	59.67	60.20	-19	3,438	-0.55%
2021/11/24	33	58.56	11	58.83	58.70	22	3,325	0.66%
2021/11/23	3	57.60	2	58.00	57.90	1	3,219	0.03%
2021/11/22	0	0.00	1	57.40	57.40	-1	3,212	-0.03%
2021/11/19	4	56.90	1	56.80	56.80	3	3,217	0.09%
2021/11/18	9	56.97	4	57.45	57.40	5	3,200	0.16%
2021/11/17	16.3	57.29	1	57.20	57.20	15.3	3,164	0.48%
2021/11/16	0	0.00	10.5	58.42	58.30	-10.5	3,062	-0.34%
2021/11/15	10	56.68	2	57.50	57.80	8	3,028	0.26%
2021/11/12	4	57.35	2	57.60	57.80	2	2,879	0.07%
2021/11/11	5	57.30	8	57.75	57.90	-3	2,936	-0.10%
2021/11/10	4	57.70	2	58.30	57.80	2	2,940	0.07%
2021/11/09	4	57.38	14	57.59	57.80	-10	2,994	-0.33%
2021/11/08	6	56.60	8	56.93	56.70	-2	2,973	-0.07%
2021/11/05	5	55.76	10	56.18	56.60	-5	2,981	-0.17%
2021/11/04	11	56.24	7	56.53	56.20	4	2,987	0.13%
2021/11/03	7	55.26	16	55.50	56.00	-9	2,963	-0.30%
2021/11/02	6	54.17	10	54.54	54.40	-4	2,932	-0.14%
2021/11/01	6	54.10	8	54.40	54.20	-2	2,964	-0.07%
2021/10/29	8	53.35	8	53.75	53.80	0	2,989	0.00%
2021/10/28	2	53.70	4	54.00	53.80	-2	3,032	-0.07%
2021/10/27	2	53.50	16	53.59	53.60	-14	3,097	-0.45%
2021/10/26	0	0.00	8	53.38	53.30	-8	3,146	-0.25%
2021/10/25	1	53.00	8	52.96	53.00	-7	3,166	-0.22%
2021/10/22	0	0.00	13	52.55	52.60	-13	3,195	-0.41%
2021/10/21	31	52.32	15	52.97	51.80	16	3,235	0.49%
2021/10/20	17	52.49	0	0.00	52.20	17	3,259	0.52%
2021/10/19	1	52.90	30	53.11	52.90	-29	3,285	-0.88%
2021/10/18	10	52.20	0	0.00	52.10	10	3,324	0.30%
2021/10/14	0	0.00	1	51.90	51.70	-1	3,418	-0.03%
2021/10/12	6	51.00	0	0.00	51.20	6	3,532	0.17%
2021/10/08	0	0.00	1	52.20	52.20	-1	3,556	-0.03%
2021/10/05	1	50.80	0	0.00	50.80	1	3,689	0.03%
2021/10/01	8	51.40	0	0.00	51.10	8	3,828	0.21%
2021/09/30	14	51.53	0	0.00	52.20	14	3,892	0.36%
2021/09/29	9	51.68	0	0.00	51.70	9	3,999	0.23%
2021/09/28	1	52.30	0	0.00	52.40	1	4,118	0.02%
2021/09/27	1	52.80	0	0.00	52.80	1	4,249	0.02%
2021/09/24	6	52.80	0	0.00	52.80	6	4,367	0.14%
2021/09/17	0	0.00	2	53.50	53.50	-2	4,552	-0.04%
2021/09/07	2	52.90	5	53.10	52.80	-3	6,484	-0.05%
2021/09/06	1	53.00	9	53.44	53.00	-8	6,596	-0.12%
2021/09/03	0	0.00	3	53.00	53.10	-3	6,629	-0.05%
2021/09/02	3	53.17	0	0.00	53.20	3	6,726	0.04%
2021/09/01	15	53.45	20	53.35	53.60	-5	6,783	-0.07%
2021/08/31	20	52.70	0	0.00	53.80	20	7,024	0.28%
2021/08/30	0	0.00	10	52.30	52.90	-10	7,229	-0.14%
2021/08/26	6	51.72	0	0.00	52.00	6	7,420	0.08%
2021/08/25	5	52.10	0.3	52.20	52.30	4.7	7,451	0.06%
2021/08/24	0	0.00	20	51.65	52.10	-20	7,537	-0.27%
2021/08/23	1	51.30	20	51.45	51.50	-19	7,576	-0.25%
2021/08/20	1	50.90	0	0.00	50.80	1	7,601	0.01%
2021/08/17	1	51.90	0	0.00	52.00	1	7,773	0.01%
2021/08/16	43	52.58	0	0.00	52.60	43	7,721	0.56%
2021/08/13	0	0.00	20	54.00	53.90	-20	7,703	-0.26%
2021/08/12	10	53.50	80	53.64	53.70	-70	7,690	-0.91%
2021/08/11	10	52.65	1	52.50	52.70	9	7,684	0.12%
2021/08/10	45	52.90	2	52.70	52.60	43	7,742	0.56%
2021/08/06	5	53.30	0	0.00	53.90	5	7,838	0.06%
2021/08/05	15	53.40	0	0.00	53.70	15	7,899	0.19%
2021/08/04	16	53.68	0	0.00	53.70	16	8,012	0.20%
2021/08/03	2	53.60	0	0.00	54.10	2	8,045	0.02%
2021/08/02	0	0.00	30	53.27	54.00	-30	8,001	-0.37%
2021/07/30	0	0.00	1	52.80	53.00	-1	7,962	-0.01%
2021/07/29	0	0.00	70	52.70	52.70	-70	7,943	-0.88%
2021/07/27	0	0.00	6	52.70	52.70	-6	8,048	-0.07%
2021/07/26	1	52.60	0	0.00	52.60	1	8,056	0.01%
2021/07/21	2	51.90	0	0.00	52.20	2	7,966	0.03%
2021/07/19	0	0.00	1	52.20	52.30	-1	7,938	-0.01%
2021/07/15	0	0.00	1	52.10	52.10	-1	7,955	-0.01%
2021/07/14	0	0.00	3	52.10	52.20	-3	7,933	-0.04%
2021/07/13	30	52.10	0	0.00	52.20	30	7,917	0.38%
2021/07/12	40	52.45	3	52.50	52.50	37	7,884	0.47%
2021/07/09	20	52.53	2	52.30	52.60	18	7,855	0.23%
2021/07/08	10	52.15	3	52.20	52.30	7	7,790	0.09%
2021/07/07	8	52.05	15	52.20	51.90	-7	7,754	-0.09%
2021/07/06	11	51.88	5	52.40	52.00	6	7,682	0.08%
2021/07/05	14	50.99	1	51.20	51.50	13	7,582	0.17%
2021/07/02	0	50.80	0	0.00	50.80	0	7,471	0.00%
2021/06/30	0	50.90	0	0.00	50.90	0	7,256	0.00%
2021/06/29	0.1	50.80	0	0.00	50.60	0.1	7,241	0.00%
2021/06/28	1	50.90	0	0.00	51.00	1	7,199	0.01%
2021/06/25	3	51.50	0	0.00	51.30	3	7,177	0.04%
2021/06/24	57	51.30	2	51.80	51.60	55	7,073	0.78%
2021/06/23	4.2	50.35	3	50.30	50.40	1.2	6,744	0.02%
2021/06/22	5	49.94	0	0.00	49.80	5	6,466	0.08%
2021/06/21	14.1	50.55	0.9	50.80	49.85	13.2	6,167	0.21%
2021/06/18	2	51.81	2	51.95	51.50	0	5,852	0.00%
2021/06/17	1	52.60	0	0.00	53.00	1	5,585	0.02%
2021/06/16	0	52.20	0	0.00	53.10	0	5,663	0.00%
2021/06/15	0.1	52.89	0.2	52.90	52.60	-0.1	5,599	0.00%
2021/06/11	0.1	53.73	0	0.00	53.70	0.1	5,597	0.00%
2021/06/09	1.3	54.22	3.4	54.56	54.10	-2.1	5,660	-0.04%
2021/06/08	6	54.55	0	0.00	54.60	6	5,602	0.11%
2021/06/07	1	59.50	0	0.00	59.50	1	5,350	0.02%
2021/06/02	2	60.80	0	0.00	60.50	2	4,951	0.04%
2021/06/01	0	0.00	1	61.80	61.60	-1	4,901	-0.02%
2021/05/31	0	0.00	8	59.28	59.80	-8	4,844	-0.17%
2021/05/27	4	58.80	4	58.65	58.10	0	4,846	0.00%
2021/05/26	1	58.90	0	0.00	59.60	1	4,779	0.02%
2021/05/20	5	58.46	3	58.13	57.30	2	4,803	0.04%
2021/05/18	1	58.20	7	57.86	58.20	-6	4,685	-0.13%
2021/05/17	0	0.00	1	57.10	56.00	-1	4,605	-0.02%
2021/05/13	0	0.00	4	55.80	56.20	-4	4,445	-0.09%
2021/05/12	2	55.00	5	56.28	56.30	-3	4,346	-0.07%
2021/05/07	1	56.40	1	55.80	56.10	0	4,207	0.00%
2021/05/06	2	54.50	0	0.00	54.60	2	4,208	0.05%
2021/05/05	0	0.00	0.1	54.80	55.00	-0.1	4,180	0.00%
2021/05/04	1	54.90	0	0.00	55.10	1	4,169	0.02%
2021/04/26	0	0.00	0	56.00	56.00	0	4,033	0.00%
2021/04/23	1	55.30	1	55.30	55.30	0	4,033	0.00%
2021/04/22	2	56.00	1.2	56.38	56.30	0.8	4,039	0.02%
2021/04/21	1	57.20	0	0.00	57.20	1	3,974	0.03%
2021/04/19	0	0.00	11	55.94	56.40	-11	3,946	-0.28%
2021/04/16	1	55.10	1	55.40	55.60	0	3,932	0.00%
2021/04/15	2	54.70	0	0.00	54.60	2	3,946	0.05%
2021/04/13	10	55.34	0	0.00	55.30	10	3,980	0.25%
2021/04/12	1	55.10	8	55.09	55.00	-7	3,991	-0.18%
2021/04/09	0	0.00	4	55.00	55.00	-4	3,990	-0.10%
2021/04/08	6	54.97	5	55.32	55.30	1	3,974	0.03%
2021/04/07	0	0.00	0	55.50	55.80	0	3,955	0.00%
2021/04/06	10	55.30	8	55.35	55.00	2	3,961	0.05%
2021/04/01	4	54.98	2	55.00	54.70	2	3,974	0.05%
2021/03/31	0	0.00	2	54.60	54.50	-2	3,951	-0.05%
2021/03/30	1	54.90	0	0.00	55.20	1	3,997	0.03%
2021/03/29	0	0.00	9	54.58	55.20	-9	4,044	-0.22%
2021/03/26	1	53.90	0	0.00	53.70	1	4,071	0.02%
2021/03/25	4	53.95	0	0.00	54.00	4	4,136	0.10%
2021/03/23	3	53.90	0	0.00	53.70	3	4,246	0.07%
2021/03/18	3	54.97	0	54.99	54.90	3	4,158	0.07%
2021/03/17	0	0.00	2.1	55.59	54.90	-2.1	4,085	-0.05%
2021/03/16	4	54.05	0	0.00	53.80	4	4,021	0.10%
2021/03/15	0	0.00	2.7	54.80	54.80	-2.7	3,899	-0.07%
2021/03/10	0	0.00	0	49.20	49.10	0	3,979	0.00%
2021/03/08	2	48.73	0	0.00	48.70	2	4,016	0.05%
2021/03/02	0	0.00	2	49.73	49.00	-2	4,170	-0.05%
2021/02/26	2	49.55	0	0.00	49.35	2	4,182	0.05%
2021/02/25	1	50.30	0	0.00	50.40	1	4,126	0.02%
2021/02/23	1.2	48.09	0	0.00	48.30	1.2	4,052	0.03%
2021/02/19	0	47.20	0	0.00	47.60	0	4,040	0.00%
2021/01/28	0	0.00	6	47.00	46.70	-6	4,201	-0.14%
2021/01/22	0	0.00	2	47.00	46.80	-2	4,182	-0.05%
2021/01/20	1	46.60	0	0.00	46.15	1	4,187	0.02%
2021/01/18	0.1	46.85	0	0.00	46.95	0.1	4,197	0.00%
2021/01/14	0	0.00	0.1	47.00	46.85	-0.1	4,202	0.00%
2021/01/08	0	0.00	1	47.00	47.80	-1	4,219	-0.02%
2020/12/29	2	46.55	0	0.00	46.90	2	4,209	0.05%
2020/12/28	2	47.18	1	47.30	47.05	1	4,232	0.02%
2020/12/25	1	46.70	0	0.00	46.70	1	4,218	0.02%
2020/12/24	0	0.00	1.1	46.96	47.00	-1.1	4,218	-0.02%
2020/12/23	5	45.98	5	46.14	46.60	0	4,103	0.00%
2020/12/22	5	45.10	5	45.68	45.10	0	4,015	0.00%
2020/12/17	1	45.45	0	0.00	45.30	1	3,810	0.03%
2020/12/16	0	0.00	1	46.10	45.80	-1	3,804	-0.03%
2020/12/14	0	0.00	1	45.00	45.00	-1	3,710	-0.03%
2020/12/10	1	45.30	0	0.00	45.30	1	3,715	0.03%
2020/12/09	0	0.00	3	45.45	45.35	-3	3,672	-0.08%
2020/12/08	0	0.00	3.5	45.22	45.20	-3.5	3,633	-0.09%
2020/12/07	0	0.00	1	45.00	44.95	-1	3,588	-0.03%
2020/12/04	0	0.00	1	44.30	44.55	-1	3,584	-0.03%
2020/12/03	1	44.80	0	0.00	44.50	1	3,545	0.03%
2020/11/26	0	0.00	1	44.00	44.10	-1	3,345	-0.03%
2020/11/25	1	43.70	0	0.00	43.50	1	3,381	0.03%
2020/11/24	0	0.00	5	43.80	43.50	-5	3,353	-0.15%
2020/11/23	3	43.55	0.1	43.45	43.55	2.9	3,312	0.09%
2020/11/19	2	43.45	0	0.00	43.35	2	3,279	0.06%
2020/11/12	0	0.00	4	43.25	42.90	-4	3,324	-0.12%
2020/11/09	1	42.90	7	42.85	42.90	-6	3,391	-0.18%
2020/11/03	0	0.00	1	43.00	42.70	-1	3,616	-0.03%
2020/10/27	2	42.13	0	0.00	42.20	2	3,637	0.05%
2020/10/26	0	0.00	1	41.60	41.60	-1	3,638	-0.03%
2020/10/22	0	0.00	0.9	42.65	42.65	-0.9	3,731	-0.02%
2020/10/21	5	42.70	10	42.65	42.05	-5	3,688	-0.14%
2020/10/16	5	42.20	0	0.00	41.75	5	3,729	0.13%
2020/10/15	1	41.60	0	0.00	41.85	1	3,838	0.03%
2020/10/13	4	41.59	0	0.00	42.30	4	4,045	0.10%
2020/10/07	4	40.65	0	0.00	40.50	4	4,206	0.10%
2020/10/05	1	40.30	0	0.00	40.15	1	4,298	0.02%
2020/09/22	0	0.00	1	41.25	41.10	-1	4,630	-0.02%
2020/09/16	0	0.00	1	42.70	42.70	-1	4,920	-0.02%
2020/09/15	4	42.35	0	0.00	42.40	4	5,017	0.08%
2020/09/10	2	42.83	0	0.00	42.75	2	5,371	0.04%
2020/09/09	0	0.00	0.2	42.90	42.90	-0.2	5,659	0.00%
2020/09/03	0	0.00	5	43.20	43.05	-5	6,100	-0.08%
2020/09/02	1	43.80	0	0.00	43.45	1	6,134	0.02%
2020/08/28	0	0.00	1	44.25	44.25	-1	6,237	-0.02%
2020/08/26	0	0.00	2	45.00	45.00	-2	6,329	-0.03%
2020/08/21	1	43.80	0	0.00	43.80	1	6,522	0.02%
2020/08/20	2	44.30	0	0.00	44.10	2	6,446	0.03%
2020/08/17	5	45.50	0	0.00	45.55	5	6,403	0.08%
2020/08/13	0	0.00	8	45.74	46.00	-8	6,520	-0.12%
2020/08/12	4	44.50	0	0.00	44.60	4	6,548	0.06%
2020/08/11	1	44.40	3.5	44.51	44.40	-2.5	6,540	-0.04%
2020/08/10	12	43.21	0	0.00	42.80	12	6,529	0.18%
2020/08/04	1	42.50	0	0.00	42.95	1	6,770	0.01%
2020/08/03	0	0.00	4	42.75	42.50	-4	6,746	-0.06%
2020/07/30	1	43.55	0	0.00	44.05	1	6,714	0.01%
2020/07/28	1	44.20	0	0.00	44.05	1	6,708	0.01%
2020/07/22	0	0.00	1	43.30	43.40	-1	6,663	-0.02%
2020/07/21	0	0.00	3	43.87	43.85	-3	6,621	-0.05%
2020/07/20	2	43.60	0	0.00	44.15	2	6,516	0.03%
2020/07/16	0	0.00	1	43.05	42.65	-1	6,335	-0.02%
2020/07/15	2	42.80	0	0.00	42.60	2	6,259	0.03%
2020/07/09	1	42.80	0	0.00	42.70	1	6,161	0.02%
2020/07/08	0	0.00	25	42.38	42.50	-25	6,109	-0.41%
2020/07/07	0	0.00	13	41.98	42.25	-13	6,045	-0.22%
2020/07/06	1	41.75	2	41.98	41.90	-1	5,939	-0.02%
2020/07/03	10	41.65	5	41.55	41.45	5	5,898	0.08%
2020/07/01	1	42.00	5	42.15	41.85	-4	5,811	-0.07%
2020/06/30	2	41.05	5	41.30	41.65	-3	5,767	-0.05%
2020/06/29	0	0.00	5	41.30	41.20	-5	5,730	-0.09%
2020/06/23	0	0.00	0.5	41.00	41.00	-0.5	5,598	-0.01%
2020/06/22	3	40.95	0	0.00	40.85	3	5,554	0.05%
2020/06/19	3	41.50	1	41.00	40.80	2	5,528	0.04%
2020/06/18	0	0.00	1	41.20	41.20	-1	5,443	-0.02%
2020/06/15	0	0.00	1	46.25	46.10	-1	5,254	-0.02%
2020/06/12	40	45.48	0	0.00	46.05	40	5,238	0.76%
2020/06/09	0	0.00	2	45.90	45.85	-2	5,301	-0.04%
2020/06/04	1	45.35	0	0.00	45.50	1	5,321	0.02%
2020/06/03	0	0.00	1	46.50	45.75	-1	5,335	-0.02%
2020/06/02	2	45.53	3	45.48	45.55	-1	5,291	-0.02%
2020/06/01	1	45.50	1	45.15	45.05	0	5,274	0.00%
2020/05/29	2	44.80	0	0.00	44.40	2	5,252	0.04%
2020/05/25	0	0.00	2.1	44.45	44.45	-2.1	5,159	-0.04%
2020/05/22	0	0.00	0	44.50	44.70	0	5,172	0.00%
2020/05/21	0	0.00	10	44.80	44.95	-10	5,156	-0.19%
2020/05/20	0	0.00	8	43.91	44.10	-8	5,096	-0.16%
2020/05/19	0	0.00	4	43.15	43.15	-4	4,996	-0.08%
2020/05/18	2	42.85	6	42.85	42.60	-4	4,881	-0.08%
2020/05/15	0	0.00	13	42.50	42.40	-13	4,796	-0.27%
2020/05/14	1	40.70	3	41.55	41.40	-2	4,657	-0.04%
2020/05/11	0	0.00	2	39.95	39.90	-2	4,423	-0.05%
2020/04/29	0	0.00	5	39.80	39.75	-5	4,481	-0.11%
2020/04/28	0	0.00	2	39.70	39.50	-2	4,499	-0.04%
2020/04/23	0	0.00	10	38.35	38.40	-10	4,659	-0.21%
2020/04/22	0	0.00	1	38.00	38.15	-1	4,657	-0.02%
2020/04/20	0	0.00	5	38.50	38.60	-5	4,697	-0.11%
2020/04/17	0	0.00	101	38.45	38.45	-101	4,664	-2.17%	大賣/鉅額交易
2020/04/15	0	0.00	1	37.70	37.80	-1	4,570	-0.02%
2020/04/14	1	37.40	0	0.00	37.30	1	4,545	0.02%
2020/04/10	0	0.00	5	37.25	37.35	-5	4,578	-0.11%
2020/04/09	0	0.00	130	37.07	37.20	-130	4,631	-2.81%	大賣/鉅額交易
2020/04/08	120	37.50	9	37.51	37.25	111	4,640	2.39%	大買/鉅額交易
2020/04/07	1	37.05	0	0.00	37.20	1	4,684	0.02%
2020/04/06	0	0.00	20	36.88	37.10	-20	4,699	-0.43%
2020/04/01	0	0.00	10	37.10	36.70	-10	4,715	-0.21%
2020/03/31	0	0.00	11	37.22	37.15	-11	4,708	-0.23%
2020/03/30	0	0.00	20	36.65	36.55	-20	4,683	-0.43%
2020/03/27	8	37.09	9	36.87	36.60	-1	4,715	-0.02%
2020/03/26	0	0.00	12	36.79	37.00	-12	4,704	-0.26%
2020/03/25	0	0.00	42	35.80	35.90	-42	4,738	-0.89%
2020/03/24	0	0.00	6	34.87	34.35	-6	4,724	-0.13%
2020/03/20	1	34.20	1	34.30	33.75	0	4,624	0.00%
2020/03/19	1	33.45	8	33.75	33.50	-7	4,558	-0.15%
2020/03/18	2	35.18	22	35.19	34.45	-20	4,437	-0.45%
2020/03/17	0	0.00	1	34.60	34.60	-1	4,323	-0.02%
2020/03/16	0	0.00	11	35.00	34.30	-11	4,185	-0.26%
2020/03/13	1	32.90	0	0.00	33.75	1	4,087	0.02%
2020/03/10	2	36.75	0	0.00	36.70	2	3,798	0.05%
2020/03/09	0	0.00	5	36.85	36.90	-5	3,733	-0.13%
2020/03/04	1	37.20	0	0.00	37.20	1	3,628	0.03%
2020/02/25	0	0.00	1	37.60	37.60	-1	3,507	-0.03%
2020/02/19	51	38.09	1	37.85	38.10	50	3,489	1.43%
2020/02/14	1	37.70	0	0.00	37.70	1	3,602	0.03%
2020/02/12	0	0.00	11	37.80	37.70	-11	3,706	-0.30%
2020/02/10	0	0.00	1	37.70	37.75	-1	3,666	-0.03%
2020/02/03	11	37.05	1	37.20	37.20	10	3,614	0.28%
2020/01/31	0	0.00	1	37.45	37.50	-1	3,587	-0.03%
2020/01/30	1	36.85	0	0.00	37.00	1	3,552	0.03%
2020/01/20	0	0.00	2	38.90	38.80	-2	3,366	-0.06%
2020/01/17	1	38.55	0	0.00	38.55	1	3,342	0.03%
2020/01/15	0	0.00	2	38.30	38.25	-2	3,359	-0.06%
2020/01/14	1	38.15	0	0.00	38.15	1	3,353	0.03%
2020/01/13	2	37.53	0	0.00	37.55	2	3,333	0.06%
2020/01/02	0	0.00	0.4	37.30	37.40	-0.4	3,361	-0.01%
2019/12/27	2	37.60	0	0.00	37.50	2	3,296	0.06%
2019/12/23	1	37.70	0	0.00	37.70	1	3,280	0.03%
2019/12/18	1	37.90	4	37.88	38.15	-3	3,141	-0.10%
2019/12/17	1	37.15	0	0.00	37.60	1	3,163	0.03%
2019/12/13	0	0.00	1	37.10	37.15	-1	3,135	-0.03%
2019/12/11	0	0.00	1	37.00	37.35	-1	3,183	-0.03%
2019/12/06	0	0.00	0.5	37.10	37.10	-0.5	3,317	-0.01%
2019/12/04	1	36.95	0	0.00	37.15	1	3,356	0.03%
2019/12/03	0	0.00	1	36.90	36.90	-1	3,382	-0.03%
2019/12/02	0	0.00	1	37.05	36.95	-1	3,385	-0.03%
2019/11/29	5	37.05	3	36.95	36.85	2	3,411	0.06%
2019/11/27	0	0.00	7	37.55	37.50	-7	3,425	-0.20%
2019/11/26	0	0.00	5	37.50	37.45	-5	3,438	-0.15%
2019/11/22	2	37.33	0	0.00	37.40	2	3,393	0.06%
2019/11/21	4	36.93	11	37.02	36.75	-7	3,418	-0.20%
2019/11/20	5	37.15	0	0.00	37.15	5	3,435	0.15%
2019/11/19	0	0.00	1	37.20	37.25	-1	3,496	-0.03%
2019/11/18	0	0.00	3	37.65	37.55	-3	3,495	-0.09%
2019/11/14	1	37.70	0	0.00	37.30	1	3,498	0.03%
2019/11/13	0	0.00	4	37.95	37.90	-4	3,477	-0.12%
2019/11/12	1	37.05	16	37.24	37.45	-15	3,400	-0.44%
2019/11/11	0	0.00	16	36.57	36.50	-16	3,309	-0.48%
2019/11/07	0	0.00	7	36.56	36.50	-7	3,310	-0.21%
2019/11/06	2	36.70	0	0.00	36.70	2	3,326	0.06%
2019/11/01	1	36.35	0	0.00	36.45	1	3,299	0.03%
2019/10/31	0	0.00	6	36.58	36.35	-6	3,338	-0.18%
2019/10/29	30	36.29	0	0.00	36.10	30	3,307	0.91%
2019/10/28	3	36.80	0	0.00	36.60	3	3,278	0.09%
2019/10/24	0	0.00	1	36.60	36.60	-1	3,262	-0.03%
2019/10/23	0	0.00	3	36.70	36.50	-3	3,270	-0.09%
2019/10/16	0	0.00	2	35.90	36.00	-2	3,062	-0.07%
2019/10/15	1	36.10	0	0.00	35.90	1	3,056	0.03%
2019/10/14	14	36.04	0	0.00	35.90	14	3,031	0.46%
2019/10/07	0	0.00	3	36.90	36.80	-3	2,914	-0.10%
2019/10/03	3	36.30	0	0.00	36.50	3	2,880	0.10%
2019/09/25	0	0.00	2	37.05	36.95	-2	2,761	-0.07%
2019/09/24	0	0.00	6	36.97	37.00	-6	2,735	-0.22%
2019/09/23	0	0.00	4	36.95	36.85	-4	2,684	-0.15%
2019/09/20	0	0.00	9	37.04	36.80	-9	2,687	-0.33%
2019/09/19	0	0.00	3	36.90	36.75	-3	2,604	-0.12%
2019/09/17	0	0.00	10	36.90	36.80	-10	2,643	-0.38%
2019/09/16	0	0.00	5	36.79	36.90	-5	2,625	-0.19%
2019/09/12	0	0.00	6	36.91	36.45	-6	2,640	-0.23%
2019/09/11	0	0.00	1	36.70	36.40	-1	2,610	-0.04%
2019/09/09	0	0.00	34	36.72	36.60	-34	2,548	-1.33%
2019/09/06	0	0.00	22	36.69	36.50	-22	2,513	-0.88%
2019/09/04	1	36.45	2	36.63	36.60	-1	2,437	-0.04%
2019/09/03	1	36.25	0	0.00	36.30	1	2,413	0.04%
2019/08/29	1	36.40	5	36.56	36.60	-4	2,377	-0.17%
2019/08/28	1	36.50	0	0.00	36.40	1	2,379	0.04%
2019/08/27	1	35.95	0	0.00	36.50	1	2,367	0.04%
2019/08/22	0	0.00	61	38.55	38.65	-61	2,224	-2.74%
2019/08/21	0	0.00	0.1	38.30	38.30	-0.1	2,329	-0.01%
2019/08/16	0	0.00	7	37.96	38.20	-7	2,250	-0.31%
2019/08/15	0	0.00	4	37.75	37.75	-4	2,232	-0.18%
2019/08/14	0	0.00	2	37.73	37.60	-2	2,233	-0.09%
2019/08/08	1	37.00	0	0.00	37.20	1	2,269	0.04%
2019/08/06	4	37.05	0	0.00	37.20	4	2,306	0.17%
2019/08/05	4	37.51	0	0.00	37.55	4	2,320	0.17%
2019/08/02	1	37.90	0	0.00	37.85	1	2,327	0.04%
2019/07/24	1	38.60	0	0.00	38.30	1	2,411	0.04%
2019/07/18	1	39.00	0	0.00	39.20	1	2,468	0.04%
2019/07/01	1	38.90	0	0.00	38.90	1	3,019	0.03%
2019/06/19	0	0.00	3	38.70	38.85	-3	3,071	-0.10%
2019/06/17	0	0.00	0.1	38.30	38.30	-0.1	3,070	0.00%
2019/05/31	0	0.00	1	38.15	38.25	-1	3,218	-0.03%
2019/05/29	0	0.00	1	38.20	38.00	-1	3,244	-0.03%
2019/05/28	0	0.00	1	38.15	37.95	-1	3,256	-0.03%
2019/05/17	0	0.00	4	37.24	37.10	-4	3,118	-0.13%
2019/05/16	1	36.65	0	0.00	36.55	1	3,101	0.03%
2019/05/14	1	36.75	0	0.00	36.60	1	3,078	0.03%
2019/05/10	0	0.00	2	37.25	37.40	-2	2,998	-0.07%
2019/05/09	1	37.60	0	0.00	37.15	1	2,983	0.03%
2019/05/07	0	0.00	1	38.20	38.15	-1	2,890	-0.03%
2019/05/06	1	37.85	0	0.00	38.15	1	2,901	0.03%
2019/05/03	0	0.00	15	38.60	38.85	-15	2,861	-0.52%
2019/04/30	0	0.00	1	38.35	38.50	-1	2,908	-0.03%
2019/04/26	0	0.00	1.4	37.89	38.00	-1.4	2,927	-0.05%
2019/04/24	0	0.00	8	38.05	38.50	-8	2,878	-0.28%
2019/04/18	3	38.10	0	0.00	38.00	3	2,845	0.11%
2019/04/17	18	39.23	0	0.00	38.65	18	2,837	0.63%
2019/04/16	25	38.63	1	38.80	38.85	24	2,795	0.86%
2019/04/15	6	37.94	2	37.95	37.60	4	2,720	0.15%
2019/04/12	0	0.00	2	37.70	37.80	-2	2,685	-0.07%
2019/04/11	0	0.00	4	37.75	37.80	-4	2,655	-0.15%
2019/04/09	0	0.00	7	37.40	37.55	-7	2,602	-0.27%
2019/04/03	3	37.03	0	0.00	37.00	3	2,552	0.12%
2019/04/02	3	37.07	0	0.00	37.05	3	2,568	0.12%
2019/03/25	2	37.03	0	0.00	37.15	2	2,786	0.07%
2019/03/18	0	0.00	30	37.02	37.05	-30	2,843	-1.05%
2019/03/15	0	0.00	5	36.75	37.20	-5	2,864	-0.17%
2019/03/14	5	36.50	0	0.00	36.65	5	2,809	0.18%
2019/03/12	0	0.00	2	37.13	37.00	-2	2,905	-0.07%
2019/03/11	0	0.00	2	36.68	36.65	-2	3,001	-0.07%
2019/03/08	3	36.47	0	0.00	36.40	3	3,100	0.10%
2019/03/05	1	36.75	0	0.00	36.75	1	3,650	0.03%
2019/03/04	1	37.30	0	0.00	37.00	1	3,695	0.03%
2019/02/25	0	0.00	1.8	37.49	37.55	-1.8	3,723	-0.05%
2019/02/20	0	0.00	1	37.60	37.45	-1	3,800	-0.03%
2019/02/19	0	0.00	3	37.10	37.05	-3	3,861	-0.08%
2019/02/18	1	36.95	0	0.00	37.05	1	4,003	0.02%
2019/02/15	1	37.20	0	0.00	37.20	1	4,023	0.02%
2019/02/11	0	0.00	5	38.01	37.90	-5	4,111	-0.12%
2019/01/30	0	0.00	5	38.05	37.80	-5	4,105	-0.12%
2019/01/29	1	37.60	0	0.00	37.70	1	4,091	0.02%
2019/01/25	0	0.00	5	37.70	37.80	-5	4,133	-0.12%
2019/01/22	1	37.55	0	0.00	37.10	1	4,233	0.02%
2019/01/21	0	0.00	10	37.95	37.90	-10	4,236	-0.24%
2019/01/18	0	0.00	2	38.00	38.00	-2	4,266	-0.05%
2019/01/15	0	0.00	2	37.30	37.25	-2	4,403	-0.05%
2019/01/10	0	0.00	1	37.20	37.20	-1	4,649	-0.02%
2019/01/09	2	36.75	0	0.00	36.75	2	4,659	0.04%
2019/01/03	13	36.01	0	0.00	35.65	13	4,964	0.26%
2018/12/25	0	0.00	1	36.70	36.80	-1	5,114	-0.02%
2018/12/24	10	36.35	0	0.00	36.85	10	5,123	0.20%
2018/12/20	0	0.00	33	35.09	35.15	-33	5,085	-0.65%
2018/12/18	0	0.00	10	34.75	34.55	-10	5,010	-0.20%
2018/12/11	0	0.00	5	35.50	35.25	-5	4,865	-0.10%
2018/12/10	1	35.50	30	35.55	35.45	-29	4,804	-0.60%
2018/12/07	15	36.40	20	36.47	36.40	-5	4,788	-0.10%
2018/12/06	6	36.32	1	36.50	36.35	5	4,802	0.10%
2018/12/05	39	37.18	10	37.20	36.90	29	4,739	0.61%
2018/12/04	8	37.53	17	37.28	37.55	-9	4,691	-0.19%
2018/12/03	48	37.19	12	36.82	37.65	36	4,612	0.78%
2018/11/30	15	36.57	12	36.31	36.25	3	4,516	0.07%
2018/11/29	46	36.31	30	36.64	35.80	16	4,291	0.37%
2018/11/28	1	35.20	0	0.00	35.05	1	4,030	0.02%
2018/11/26	0	0.00	13	34.05	33.60	-13	3,911	-0.33%
2018/11/23	3	33.25	0	0.00	33.45	3	3,860	0.08%
2018/11/16	6	33.33	0	0.00	33.35	6	3,735	0.16%
2018/11/15	7	33.06	0	0.00	33.55	7	3,695	0.19%
2018/11/12	0	0.00	3	34.05	34.00	-3	3,558	-0.08%
2018/11/08	1	34.30	0	0.00	34.25	1	3,696	0.03%
2018/11/02	6	34.20	10	34.40	34.20	-4	3,807	-0.11%
2018/11/01	0	0.00	3	33.43	34.10	-3	3,847	-0.08%
2018/10/31	20	33.18	0	0.00	33.30	20	3,840	0.52%
2018/10/30	0.1	33.10	0	0.00	32.90	0.1	3,778	0.00%
2018/10/25	4	33.03	0	0.00	32.60	4	3,712	0.11%
2018/10/24	0	0.00	3	34.20	34.05	-3	3,668	-0.08%
2018/10/23	37	34.15	0	0.00	34.20	37	3,639	1.02%
2018/10/19	0	0.00	16	34.53	34.75	-16	3,619	-0.44%
2018/10/18	10	34.10	0	0.00	34.40	10	3,455	0.29%
2018/10/15	2	33.88	1	34.15	33.90	1	3,430	0.03%
2018/10/12	3	34.08	0	0.00	34.00	3	3,394	0.09%
2018/10/11	13	34.00	1	34.30	34.00	12	3,337	0.36%
2018/10/09	0	0.00	0.2	37.25	37.10	-0.2	3,190	-0.01%
2018/10/05	5	36.84	0	0.00	36.90	5	3,159	0.16%
2018/10/04	6	36.67	0	0.00	36.85	6	3,164	0.19%
2018/10/02	5	37.72	0	0.00	37.75	5	3,166	0.16%
2018/09/28	2	38.85	4	39.33	38.95	-2	3,251	-0.06%
2018/09/27	0	0.00	0.1	39.30	39.20	-0.1	3,285	0.00%
2018/09/26	1	39.00	0	0.00	38.80	1	3,273	0.03%
2018/09/20	1	38.55	0.1	39.15	38.15	1	3,289	0.03%
2018/09/19	10	39.10	0	0.00	39.15	10	3,336	0.30%
2018/09/14	9	38.31	0	0.00	38.90	9	3,401	0.26%
2018/09/07	1	39.65	0	0.00	39.35	1	3,615	0.03%
2018/09/03	0	0.00	10	40.60	40.45	-10	3,749	-0.27%
2018/08/31	0.1	41.10	20	40.55	41.10	-19.9	3,766	-0.53%
2018/08/30	1	40.80	0	0.00	40.65	1	3,797	0.03%
2018/08/29	22	41.14	1	41.20	41.00	21	3,834	0.55%
2018/08/28	2	40.80	5	40.75	40.90	-3	3,883	-0.08%
2018/08/24	2	40.33	0	0.00	40.30	2	3,943	0.05%
2018/08/22	10	40.90	0	0.00	40.80	10	4,079	0.25%
2018/08/21	5	42.79	0	0.00	42.95	5	4,074	0.12%
2018/08/17	0	0.00	10	42.30	42.15	-10	4,078	-0.25%
2018/08/15	17	41.91	0	0.00	41.80	17	4,096	0.41%
2018/07/30	0	0.00	10.5	43.36	43.80	-10.5	4,451	-0.24%
2018/07/24	0	0.00	0.1	42.65	42.65	-0.1	4,470	0.00%
2018/07/13	0	0.00	16	44.01	43.95	-16	4,524	-0.35%
2018/07/12	0	0.00	25	43.51	43.75	-25	4,493	-0.56%
2018/07/11	1	42.75	2	42.50	42.50	-1	4,463	-0.02%
2018/07/10	0	0.00	25	43.83	43.95	-25	4,429	-0.56%
2018/07/09	0	0.00	8	42.85	42.70	-8	4,402	-0.18%
2018/07/06	12	41.89	1	41.35	41.10	11	4,372	0.25%
2018/07/05	2	44.00	0	0.00	43.00	2	4,337	0.05%
2018/07/02	2	45.50	0	0.00	44.90	2	4,396	0.05%
2018/06/28	0	0.00	10	44.45	44.65	-10	4,347	-0.23%
2018/06/21	0	0.00	0	46.50	46.50	0	4,421	0.00%
2018/06/20	5	46.60	0	0.00	46.90	5	4,539	0.11%
2018/06/19	5	46.40	0	0.00	47.25	5	4,638	0.11%
2018/06/14	0	0.00	0.1	46.60	46.60	-0.1	4,694	0.00%
2018/06/11	0	0.00	0.7	46.75	46.75	-0.7	5,001	-0.01%
2018/06/05	0	0.00	4	48.20	48.15	-4	5,036	-0.08%
2018/06/04	0	0.00	1	47.60	47.80	-1	4,974	-0.02%
2018/05/31	0	0.00	4	48.00	48.00	-4	4,953	-0.08%
2018/05/30	0	0.00	1	46.70	46.85	-1	4,888	-0.02%
2018/05/29	0	0.00	4	47.65	47.65	-4	4,885	-0.08%
2018/05/22	0	0.00	5	48.00	47.70	-5	4,898	-0.10%
2018/05/21	0	0.00	19	48.15	47.75	-19	4,907	-0.39%
2018/05/18	0	0.00	8	47.78	47.45	-8	4,839	-0.17%
2018/05/17	0	0.00	27	47.42	47.00	-27	4,793	-0.56%
2018/05/16	0	0.00	21	46.09	46.00	-21	4,662	-0.45%
2018/05/15	0	0.00	2.1	44.73	45.25	-2.1	4,668	-0.04%
2018/05/14	0	0.00	0.1	44.25	44.45	-0.1	4,688	0.00%
2018/05/10	0	0.00	6	44.19	44.40	-6	4,687	-0.13%
2018/05/04	0	0.00	0	42.95	43.00	0	4,612	0.00%
2018/04/27	2	41.80	0	0.00	41.80	2	4,540	0.04%
2018/04/20	0	0.00	12	44.96	44.75	-12	4,477	-0.27%
2018/04/19	0	0.00	10	44.63	44.80	-10	4,468	-0.22%
2018/04/17	0	0.00	1	44.00	44.20	-1	4,471	-0.02%
2018/04/13	1	45.05	0	0.00	45.00	1	4,509	0.02%
2018/04/11	1	44.45	9	44.80	45.15	-8	4,543	-0.18%
2018/04/10	0	0.00	2	44.15	44.25	-2	4,547	-0.04%
2018/04/09	0	0.00	1	43.75	44.10	-1	4,583	-0.02%
2018/04/03	0	0.00	4	43.69	43.50	-4	4,491	-0.09%
2018/04/02	0	0.00	5	44.13	44.25	-5	4,472	-0.11%
2018/03/30	0	0.00	2	43.65	43.60	-2	4,446	-0.04%
2018/03/28	0	0.00	1	43.50	43.25	-1	4,381	-0.02%
2018/03/26	0	0.00	0.5	43.45	43.65	-0.5	4,297	-0.01%
2018/03/23	0	0.00	3	43.42	43.35	-3	4,205	-0.07%
2018/03/22	0	0.00	1	43.15	43.20	-1	4,084	-0.02%
2018/03/21	0	0.00	3	42.53	42.70	-3	3,937	-0.08%
2018/03/16	4	41.79	6	41.73	41.75	-2	3,793	-0.05%
2018/03/15	0	0.00	82	39.90	40.80	-82	3,573	-2.29%
2018/03/14	2	39.65	1	39.55	39.80	1	3,514	0.03%
2018/03/13	0	0.00	2	39.05	39.05	-2	3,464	-0.06%
2018/03/05	3	38.03	0	0.00	37.70	3	3,809	0.08%
2018/03/01	0	0.00	129	39.25	39.15	-129	3,903	-3.30%	大賣/鉅額交易
2018/02/27	1	39.10	3	39.10	38.70	-2	3,860	-0.05%
2018/02/26	1	39.00	1	39.00	39.00	0	3,858	0.00%
2018/02/12	0	0.00	10	38.00	37.90	-10	3,867	-0.26%
2018/02/09	2	37.20	0	0.00	37.90	2	3,936	0.05%
2018/02/07	10	38.65	7	38.62	38.65	3	3,983	0.08%
2018/02/06	33	38.06	3	38.25	37.85	30	3,901	0.77%
2018/02/05	40	39.28	0	0.00	39.30	40	3,810	1.05%
2018/02/02	2	40.15	0	0.00	40.20	2	3,799	0.05%
2018/01/31	7	40.94	0	0.00	41.25	7	3,844	0.18%
2018/01/30	2	40.95	0	0.00	40.85	2	3,832	0.05%
2018/01/29	3	41.80	0	0.00	41.75	3	3,819	0.08%
2018/01/25	3	41.95	0	41.65	41.85	3	3,831	0.08%
2018/01/24	1	41.70	0	0.00	41.50	1	3,833	0.03%
2018/01/23	0	0.00	2	42.00	42.00	-2	3,836	-0.05%
2018/01/22	0	0.00	2	42.00	42.00	-2	3,841	-0.05%
2018/01/19	0	0.00	4	42.15	41.95	-4	3,853	-0.10%
2018/01/17	0	0.00	2	42.00	41.85	-2	3,834	-0.05%
2018/01/12	0	0.00	3	41.80	41.60	-3	4,034	-0.07%
2018/01/10	6	41.55	0	0.00	41.60	6	4,079	0.15%
2018/01/09	0	0.00	2	41.70	41.90	-2	4,111	-0.05%
2018/01/04	0	0.00	14	41.96	41.80	-14	4,169	-0.34%
2018/01/03	4	41.55	7	41.27	41.70	-3	4,145	-0.07%
2018/01/02	0	0.00	1.1	40.70	40.85	-1.1	4,095	-0.03%