聯強 (2347)-第一金-中壢券商分點個股進出

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
79.8
漲跌
▲0.8
漲幅
+1.01%
成交量
4,420張
產業
上市電子通路類股
838人加入追蹤

立即追蹤
本地時間:13:35(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－第一金-中壢券商分點個股進出

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

第一金-中壢券商分點個股進出
第一金-中壢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
2024/04/26	1	76.00	0	0.00	76.50	1	4,732	0.02%
2024/04/25	1	77.10	0	0.00	77.10	1	4,683	0.02%
2024/04/23	0.2	79.20	1	79.30	79.30	-0.8	4,687	-0.02%
2024/04/22	1	76.90	2.3	78.29	78.70	-1.3	4,661	-0.03%
2024/04/19	0	0.00	4	78.15	77.30	-4	4,559	-0.09%
2024/04/18	0	0.00	1	78.00	76.90	-1	4,399	-0.02%
2024/04/17	0.1	76.30	1	77.00	77.00	-0.9	4,320	-0.02%
2024/04/16	1	75.20	1	76.80	75.80	0	4,250	0.00%
2024/04/15	0	0.00	1	76.20	76.40	-1	4,166	-0.02%
2024/04/12	1	75.10	0	0.00	76.20	1	4,117	0.02%
2024/04/09	0.3	76.90	0.2	77.00	76.90	0.1	4,120	0.00%
2024/04/08	2	75.45	0	0.00	76.30	2	4,099	0.05%
2024/04/03	0	76.20	0	0.00	76.10	0	4,056	0.00%
2024/04/02	0	76.90	1	76.90	77.00	-1	4,048	-0.02%
2024/04/01	3	75.93	0	76.40	75.90	3	4,033	0.07%
2024/03/29	1	77.50	0	0.00	78.90	1	4,015	0.02%
2024/03/28	4	78.25	0.3	78.07	78.40	3.7	3,982	0.09%
2024/03/26	1	77.50	0	0.00	78.40	1	4,039	0.02%
2024/03/22	0	78.00	0	0.00	78.40	0	4,076	0.00%
2024/03/21	0.1	77.05	0	0.00	78.50	0.1	4,065	0.00%
2024/03/20	2	77.80	0.1	78.30	78.20	1.9	4,000	0.05%
2024/03/19	2	78.60	0	0.00	79.00	2	3,954	0.05%
2024/03/18	1.1	78.27	0.2	79.00	80.10	0.9	3,861	0.02%
2024/03/15	0.3	79.17	1	80.00	79.50	-0.7	3,764	-0.02%
2024/03/14	0.1	76.65	0.2	78.60	76.90	-0.1	3,599	0.00%
2024/03/13	0.1	75.80	5	78.00	78.10	-4.9	3,509	-0.14%
2024/03/11	1	73.70	0	0.00	74.00	1	3,337	0.03%
2024/03/08	0	74.80	0	0.00	74.70	0	3,342	0.00%
2024/03/05	2	74.91	0	0.00	75.50	2	3,351	0.06%
2024/02/29	0.1	76.80	0	0.00	77.80	0.1	3,454	0.00%
2024/02/22	0.1	76.00	0	0.00	76.30	0.1	3,496	0.00%
2024/02/20	0.1	75.50	0	0.00	75.50	0.1	3,485	0.00%
2024/02/19	0.1	74.40	0.1	74.10	74.70	0	3,468	0.00%
2024/02/16	0	0.00	0.1	74.30	74.10	-0.1	3,498	0.00%
2024/02/15	0.1	72.50	1	72.70	73.00	-0.9	3,464	-0.03%
2024/02/05	1	71.60	0	0.00	71.50	1	3,477	0.03%
2024/02/01	0	0.00	1	72.60	72.70	-1	3,470	-0.03%
2024/01/26	0	0.00	2	72.40	72.70	-2	3,453	-0.06%
2024/01/19	0	0.00	2	69.90	70.10	-2	3,495	-0.06%
2024/01/15	1	69.60	0	0.00	69.90	1	3,412	0.03%
2024/01/10	2	68.90	0	0.00	68.80	2	3,483	0.06%
2024/01/09	1	69.00	0	0.00	69.00	1	3,515	0.03%
2024/01/02	0	0.00	0.2	70.31	70.10	-0.2	3,548	-0.01%
2023/12/29	0	0.00	0.2	70.60	70.20	-0.2	3,545	-0.01%
2023/12/25	0.2	69.20	1	69.60	69.80	-0.8	3,503	-0.02%
2023/12/20	1	67.50	0	0.00	68.60	1	3,417	0.03%
2023/12/19	1	68.00	0	0.00	68.70	1	3,377	0.03%
2023/12/18	1.1	68.29	0	0.00	68.80	1.1	3,359	0.03%
2023/12/15	1.3	68.45	0	0.00	68.40	1.3	3,342	0.04%
2023/12/14	1	68.90	0.8	68.90	69.40	0.2	3,322	0.01%
2023/12/13	1	68.20	0.8	68.60	69.10	0.2	3,306	0.01%
2023/12/12	1	68.70	0	0.00	69.20	1	3,330	0.03%
2023/12/11	0.2	68.20	0	0.00	68.80	0.2	3,337	0.01%
2023/12/07	0.3	66.80	0	0.00	66.70	0.3	3,367	0.01%
2023/12/06	1	66.40	0	0.00	66.50	1	3,397	0.03%
2023/12/05	1	66.50	0	0.00	66.50	1	3,404	0.03%
2023/12/04	0	0.00	1.3	68.39	67.40	-1.3	3,429	-0.04%
2023/12/01	1.1	68.49	0	0.00	68.20	1.1	3,471	0.03%
2023/11/30	0.1	68.40	1	68.90	68.90	-0.9	3,462	-0.03%
2023/11/27	0	0.00	0.4	69.30	68.40	-0.4	3,335	-0.01%
2023/11/24	0	0.00	1	68.90	68.10	-1	3,266	-0.03%
2023/11/23	1	67.20	0	0.00	67.90	1	3,223	0.03%
2023/11/21	0	0.00	6	68.90	68.80	-6	3,170	-0.19%
2023/11/20	0.1	66.60	0	0.00	66.40	0.1	3,084	0.00%
2023/11/16	0	0.00	15	65.90	66.00	-15	3,044	-0.49%
2023/11/14	0.2	65.90	0	0.00	66.00	0.2	3,013	0.01%
2023/11/13	1.2	66.00	0	0.00	65.30	1.2	2,999	0.04%
2023/11/10	0.2	68.80	0	0.00	68.90	0.2	2,953	0.01%
2023/11/07	0	0.00	2	69.60	69.60	-2	2,960	-0.07%
2023/11/02	0	0.00	1	68.40	68.50	-1	2,966	-0.03%
2023/11/01	2	68.45	0	68.50	68.50	2	2,961	0.07%
2023/10/27	0	0.00	1.5	67.20	67.20	-1.5	2,893	-0.05%
2023/10/26	0	0.00	1	67.00	66.40	-1	2,945	-0.03%
2023/10/23	2	66.20	0	0.00	66.20	2	2,945	0.07%
2023/10/20	0	66.90	0	0.00	67.00	0	2,944	0.00%
2023/10/18	0	0.00	1	67.90	67.80	-1	3,056	-0.03%
2023/10/17	1	67.40	0	0.00	67.60	1	3,066	0.03%
2023/10/16	0	0.00	1	68.00	67.60	-1	3,131	-0.03%
2023/10/12	2	67.00	0	0.00	67.40	2	3,197	0.06%
2023/10/11	15	67.30	1	67.00	67.50	14	3,180	0.44%
2023/10/06	0	0.00	1	64.60	65.00	-1	3,151	-0.03%
2023/10/03	0	0.00	4	63.90	63.60	-4	3,136	-0.13%
2023/10/02	1	63.50	1.5	63.80	63.70	-0.5	3,215	-0.01%
2023/09/26	0	0.00	1	63.60	63.50	-1	3,230	-0.03%
2023/09/14	0	0.00	1	64.00	64.00	-1	3,141	-0.03%
2023/09/11	0	0.00	1.4	62.04	62.00	-1.4	3,204	-0.04%
2023/09/08	2	62.10	0	0.00	62.30	2	3,189	0.06%
2023/09/06	0	0.00	4	62.08	62.50	-4	3,206	-0.12%
2023/09/04	0	0.00	2	61.00	61.40	-2	3,196	-0.06%
2023/09/01	0	0.00	12	60.80	61.00	-12	3,459	-0.35%
2023/08/31	0	0.00	5	60.94	61.10	-5	3,557	-0.14%
2023/08/28	0	0.00	4	59.85	59.90	-4	3,658	-0.11%
2023/08/25	0	0.00	1	59.40	59.50	-1	3,984	-0.03%
2023/08/23	0	0.00	1	59.00	59.50	-1	4,042	-0.02%
2023/08/21	0	0.00	1	60.00	59.70	-1	4,092	-0.02%
2023/08/18	1	59.40	0	0.00	59.70	1	4,095	0.02%
2023/08/09	0	0.00	1	59.00	59.10	-1	4,252	-0.02%
2023/08/08	0	0.00	2	59.10	58.60	-2	4,278	-0.05%
2023/08/07	0.4	58.60	0	0.00	58.90	0.4	4,280	0.01%
2023/07/31	0	0.00	3	59.50	59.20	-3	4,283	-0.07%
2023/07/28	0	59.30	0	0.00	59.20	0	4,236	0.00%
2023/07/20	1	58.80	0	0.00	58.90	1	4,015	0.02%
2023/07/19	0	59.70	1.7	59.69	59.30	-1.6	3,928	-0.04%
2023/07/18	30.3	58.80	30	59.10	59.50	0.3	3,853	0.01%
2023/07/13	0.5	58.90	0	0.00	58.60	0.5	3,740	0.01%
2023/07/11	0.3	57.10	0	0.00	57.00	0.3	3,669	0.01%
2023/07/10	0.1	56.40	0	0.00	55.90	0.1	3,672	0.00%
2023/07/07	3	57.00	0	0.00	55.80	3	3,675	0.08%
2023/07/06	1	57.80	0	0.00	57.50	1	3,605	0.03%
2023/07/04	12	58.30	0	0.00	58.50	12	3,569	0.34%
2023/07/03	1	58.01	0	0.00	58.10	1	3,577	0.03%
2023/06/30	1	58.10	0	0.00	58.00	1	3,563	0.03%
2023/06/29	1	58.70	0	0.00	58.70	1	3,528	0.03%
2023/06/20	1	59.00	1	59.20	59.20	0	3,549	0.00%
2023/06/16	1	59.40	0	0.00	59.00	1	3,544	0.03%
2023/06/15	1	59.90	0	0.00	59.90	1	3,447	0.03%
2023/06/13	0.3	60.50	4	60.38	60.20	-3.7	3,468	-0.11%
2023/06/12	3	59.87	2	60.10	60.00	1	3,465	0.03%
2023/06/08	3	58.80	0	0.00	58.60	3	3,542	0.08%
2023/06/07	8.2	59.24	0	0.00	59.20	8.2	3,549	0.23%
2023/06/06	1	63.50	0	0.00	63.40	1	3,446	0.03%
2023/05/30	1	63.80	0	0.00	63.60	1	2,893	0.03%
2023/05/18	0.1	64.50	6	64.70	64.50	-6	2,842	-0.21%
2023/05/17	0	0.00	3	64.77	64.50	-3	2,854	-0.11%
2023/05/16	0	0.00	4	63.75	64.10	-4	2,806	-0.14%
2023/05/15	0	0.00	13	63.68	63.60	-13	2,784	-0.47%
2023/05/04	0	0.00	5	62.30	62.10	-5	2,901	-0.17%
2023/05/02	0	61.40	0	0.00	61.20	0	2,996	0.00%
2023/04/27	0	60.90	0	0.00	60.90	0	3,066	0.00%
2023/04/26	0	0.00	0.1	61.30	61.10	-0.1	3,053	0.00%
2023/04/25	0	0.00	0.6	60.80	60.70	-0.6	3,058	-0.02%
2023/04/21	2	60.40	0	0.00	60.20	2	3,097	0.06%
2023/04/20	1	61.00	0	0.00	61.00	1	3,087	0.03%
2023/04/18	0	0.00	0.1	62.30	62.40	-0.1	3,084	0.00%
2023/04/17	1	61.90	0	0.00	62.10	1	3,101	0.03%
2023/04/11	0.3	62.00	0	0.00	62.00	0.3	3,143	0.01%
2023/04/10	0.3	61.20	0	0.00	61.00	0.3	3,173	0.01%
2023/04/07	0	0.00	1	60.60	60.70	-1	3,195	-0.03%
2023/04/06	2	60.55	0	0.00	60.50	2	3,196	0.06%
2023/03/29	1	60.80	0	0.00	60.80	1	3,507	0.03%
2023/03/28	2	61.10	0	0.00	61.00	2	3,742	0.05%
2023/03/22	1	62.00	0	0.00	61.80	1	4,239	0.02%
2023/03/21	0	0.00	2	62.00	61.50	-2	4,291	-0.05%
2023/03/16	1	60.90	0	0.00	60.90	1	4,377	0.02%
2023/03/14	2	61.40	0	0.00	61.10	2	4,416	0.05%
2023/03/13	0	0.00	1	62.00	61.50	-1	4,433	-0.02%
2023/03/10	0	61.60	0	0.00	61.30	0	4,422	0.00%
2023/03/09	11.1	61.63	3	62.00	61.90	8.1	4,421	0.18%
2023/03/08	1	64.20	0	0.00	64.30	1	4,339	0.02%
2023/03/07	0	0.00	2	64.40	64.70	-2	4,404	-0.05%
2023/02/24	4	63.20	0	0.00	62.50	4	4,729	0.08%
2023/02/23	1	63.50	0	0.00	63.60	1	4,728	0.02%
2023/02/21	8	63.91	0.2	64.20	63.70	7.8	4,780	0.16%
2023/02/17	0	0.00	1	63.40	63.60	-1	4,823	-0.02%
2023/02/16	1	63.60	0	0.00	63.20	1	4,885	0.02%
2023/02/15	1	62.00	0	0.00	62.20	1	4,905	0.02%
2023/02/09	3	62.70	0	0.00	62.80	3	4,971	0.06%
2023/02/08	2	63.00	13	63.10	63.10	-11	5,051	-0.22%
2023/02/06	0.2	63.10	2	62.10	62.60	-1.8	5,070	-0.04%
2023/02/03	1	61.90	3	62.33	62.60	-2	5,060	-0.04%
2023/02/02	2	61.55	0	0.00	61.50	2	5,024	0.04%
2023/02/01	1	60.90	0	0.00	61.30	1	4,963	0.02%
2023/01/31	1	60.20	2	60.90	60.40	-1	4,951	-0.02%
2023/01/16	0	60.00	1	60.40	60.10	-1	4,845	-0.02%
2023/01/13	0	0.00	1	60.00	59.70	-1	4,856	-0.02%
2023/01/12	2	59.35	0	0.00	59.10	2	4,965	0.04%
2023/01/11	1	60.00	0	0.00	59.70	1	4,973	0.02%
2023/01/09	2	59.65	0	0.00	59.90	2	5,054	0.04%
2023/01/05	2	58.35	0	0.00	58.60	2	5,097	0.04%
2022/12/28	1	59.50	0.5	59.50	59.40	0.5	5,220	0.01%
2022/12/27	0	60.50	0	0.00	60.40	0	5,228	0.00%
2022/12/23	1.5	60.90	0	0.00	61.00	1.5	5,286	0.03%
2022/12/22	0	61.80	0	0.00	61.50	0	5,320	0.00%
2022/12/21	1	60.80	0	0.00	61.20	1	5,244	0.02%
2022/12/20	0	61.50	0.1	61.70	61.40	0	5,102	0.00%
2022/12/19	1	61.40	2	61.85	61.60	-1	4,926	-0.02%
2022/12/16	0	0.00	4	61.20	61.40	-4	4,742	-0.08%
2022/12/15	1	60.30	1.6	59.84	60.00	-0.6	4,621	-0.01%
2022/12/13	0.1	58.90	0	0.00	59.00	0.1	4,712	0.00%
2022/12/12	1	58.70	0	0.00	59.00	1	4,717	0.02%
2022/12/09	0	59.80	0	0.00	59.80	0	4,788	0.00%
2022/12/06	2.1	60.10	0	0.00	60.00	2.1	4,793	0.04%
2022/12/01	0.1	59.51	1	59.80	59.70	-0.9	4,752	-0.02%
2022/11/25	1	58.20	0	0.00	57.80	1	4,565	0.02%
2022/11/24	0	59.15	1.1	59.01	58.80	-1	4,522	-0.02%
2022/11/23	0	0.00	1.2	58.74	58.20	-1.2	4,452	-0.03%
2022/11/22	0	0.00	1.1	57.39	57.80	-1.1	4,438	-0.02%
2022/11/21	0	0.00	2	56.45	56.60	-2	4,374	-0.05%
2022/11/18	1	55.20	0	0.00	55.50	1	4,341	0.02%
2022/11/16	2	55.85	0	0.00	55.80	2	4,311	0.05%
2022/11/11	2	54.70	0	0.00	54.90	2	4,221	0.05%
2022/11/10	1	54.00	0	0.00	54.20	1	4,181	0.02%
2022/11/09	1	54.30	2	54.35	54.30	-1	4,200	-0.02%
2022/11/07	1	54.01	0	0.00	54.10	1	4,152	0.02%
2022/11/02	1	52.00	0	0.00	52.30	1	4,129	0.02%
2022/11/01	0	52.60	0	0.00	52.20	0	4,171	0.00%
2022/10/28	0	0.00	1	53.30	52.80	-1	4,217	-0.02%
2022/10/27	1	53.40	0	0.00	53.10	1	4,223	0.02%
2022/10/25	4	53.83	0	0.00	53.50	4	4,242	0.09%
2022/10/24	1	53.80	0	0.00	53.80	1	4,298	0.02%
2022/10/21	0	53.70	0	0.00	53.60	0	4,301	0.00%
2022/10/18	0	53.90	0	0.00	53.80	0	4,241	0.00%
2022/10/17	0	0.00	1	53.50	53.70	-1	4,279	-0.02%
2022/10/12	1	53.50	0	0.00	53.00	1	4,399	0.02%
2022/10/11	0	0.00	2	53.60	53.50	-2	4,410	-0.05%
2022/10/07	0	54.47	0	0.00	54.40	0	4,377	0.00%
2022/10/04	0	0.00	2	54.10	54.30	-2	4,452	-0.04%
2022/10/03	1	53.00	1	53.20	53.30	0	4,409	0.00%
2022/09/30	1	52.00	0	0.00	52.80	1	4,405	0.02%
2022/09/28	0	0.00	3	52.80	52.80	-3	4,382	-0.07%
2022/09/27	5	52.18	0	0.00	52.20	5	4,345	0.12%
2022/09/23	2	53.20	0	0.00	53.10	2	4,344	0.05%
2022/09/21	0	55.10	0.1	54.80	54.90	0	4,283	0.00%
2022/09/12	0	0.00	6	57.80	57.80	-6	4,762	-0.13%
2022/09/05	1	54.60	0	0.00	54.90	1	5,219	0.02%
2022/08/25	0	55.60	0	0.00	55.60	0	6,135	0.00%
2022/08/17	1	56.00	0.2	56.20	56.30	0.8	6,701	0.01%
2022/08/08	0.2	56.50	0	0.00	56.50	0.2	6,779	0.00%
2022/08/05	2	55.50	0	0.00	55.70	2	6,749	0.03%
2022/08/02	0	54.90	0	0.00	55.00	0	6,904	0.00%
2022/08/01	0	55.40	0	0.00	55.80	0	6,959	0.00%
2022/07/27	0	55.00	0	0.00	54.90	0	6,906	0.00%
2022/07/26	0	54.80	0	0.00	55.00	0	6,885	0.00%
2022/07/25	0	55.30	0	0.00	55.10	0	6,844	0.00%
2022/07/20	0	0.00	6	53.55	53.50	-6	6,769	-0.09%
2022/07/18	0	52.70	0	0.00	52.90	0	6,729	0.00%
2022/07/15	2	53.10	0	0.00	53.10	2	6,669	0.03%
2022/07/13	0	52.90	0	0.00	53.50	0	6,639	0.00%
2022/07/04	1	52.20	2	52.35	52.50	-1	6,542	-0.02%
2022/07/01	0	53.00	0	0.00	51.90	0	6,543	0.00%
2022/06/30	0	54.10	0	0.00	53.20	0	6,524	0.00%
2022/06/29	0	54.80	0	0.00	54.30	0	6,473	0.00%
2022/06/21	4	54.85	1	55.20	54.90	3	5,980	0.05%
2022/06/17	2	56.20	0	0.00	56.00	2	5,585	0.04%
2022/06/16	1	57.20	2	57.20	56.90	-1	5,408	-0.02%
2022/06/15	1	57.60	0	0.00	57.40	1	5,445	0.02%
2022/06/14	2	57.70	5	57.20	58.00	-3	5,385	-0.06%
2022/06/13	0	0.00	1	59.10	58.50	-1	5,277	-0.02%
2022/06/10	1	60.50	0	0.00	61.30	1	5,135	0.02%
2022/06/09	6.4	61.62	0	0.00	61.50	6.4	5,030	0.13%
2022/06/08	0	0.00	10	70.20	70.10	-10	4,658	-0.21%
2022/06/07	4	69.68	0	0.00	69.60	4	4,562	0.09%
2022/06/06	0.1	69.53	0	0.00	69.90	0.1	4,539	0.00%
2022/06/01	1	70.20	1	69.80	70.00	0	4,508	0.00%
2022/05/31	1	69.70	0	0.00	70.30	1	4,464	0.02%
2022/05/27	1	70.90	0	0.00	70.60	1	4,152	0.02%
2022/05/26	1	70.60	0	0.00	70.60	1	4,132	0.02%
2022/05/24	2	72.50	0	0.00	72.50	2	4,173	0.05%
2022/05/23	1	72.70	0	0.00	73.60	1	4,207	0.02%
2022/05/13	1	70.80	0	0.00	70.40	1	4,172	0.02%
2022/05/10	0	0.00	1	72.70	73.30	-1	4,103	-0.02%
2022/05/06	0	0.00	3	79.03	78.80	-3	3,970	-0.08%
2022/05/05	0	0.00	1	79.80	79.60	-1	4,017	-0.02%
2022/04/25	1	76.50	0	0.00	76.90	1	4,139	0.02%
2022/04/22	1	78.10	0	0.00	78.50	1	4,072	0.02%
2022/04/21	0	0.00	1	79.00	78.80	-1	4,071	-0.02%
2022/04/18	0	0.00	3	77.47	78.10	-3	4,232	-0.07%
2022/04/12	0	0.00	1	75.90	75.80	-1	4,327	-0.02%
2022/04/07	2	75.80	1	75.70	75.00	1	4,301	0.02%
2022/04/01	2	74.80	0	0.00	75.10	2	4,258	0.05%
2022/03/31	0	0.00	1	75.40	75.30	-1	4,289	-0.02%
2022/03/29	2.1	74.71	0	0.00	74.70	2.1	4,596	0.05%
2022/03/28	1	74.10	0	0.00	75.20	1	4,898	0.02%
2022/03/24	3	74.50	1	74.70	74.90	2	5,885	0.03%
2022/03/23	1	74.70	0	0.00	74.90	1	6,380	0.02%
2022/03/21	0	0.00	1	74.50	74.50	-1	6,730	-0.01%
2022/03/17	0	0.00	1	72.00	72.40	-1	6,778	-0.01%
2022/03/16	1	70.50	0	0.00	71.10	1	6,881	0.01%
2022/03/15	1	71.50	0	0.00	71.40	1	6,897	0.01%
2022/03/11	5	73.20	5	72.60	72.30	0	7,030	0.00%
2022/03/10	0	0.00	2	72.60	73.10	-2	7,181	-0.03%
2022/03/09	0	0.00	1	71.50	71.20	-1	7,165	-0.01%
2022/03/08	2	70.00	0	0.00	70.00	2	7,191	0.03%
2022/03/04	1	73.00	2	72.90	72.40	-1	7,241	-0.01%
2022/03/03	0	0.00	1	73.80	73.80	-1	7,296	-0.01%
2022/03/02	0	0.00	1	73.00	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	72.10	1	72.20	71.90	0	7,537	0.00%
2022/02/23	1	72.60	6.1	73.58	73.60	-5.1	7,373	-0.07%
2022/02/22	8	71.75	0.1	71.50	71.70	8	7,311	0.11%
2022/02/21	0	0.00	5	70.44	71.50	-5	7,250	-0.07%
2022/02/18	0	0.00	13	69.62	69.70	-13	7,312	-0.18%
2022/02/17	0	0.00	3	69.63	69.60	-3	7,411	-0.04%
2022/02/11	1	68.60	0	0.00	69.80	1	7,613	0.01%
2022/02/10	0	0.00	1	69.50	70.00	-1	7,672	-0.01%
2022/02/09	0	0.00	2	69.60	70.00	-2	7,696	-0.03%
2022/02/07	2	68.00	6	68.25	69.90	-4	7,727	-0.05%
2022/01/26	1	67.70	0	0.00	67.60	1	7,715	0.01%
2022/01/24	0	0.00	4	67.80	68.00	-4	7,675	-0.05%
2022/01/21	1	68.10	0	0.00	68.50	1	7,629	0.01%
2022/01/18	0	0.00	1	69.30	69.30	-1	7,547	-0.01%
2022/01/17	1	67.60	0	0.00	68.10	1	7,479	0.01%
2022/01/12	3	67.50	1	67.20	67.60	2	7,468	0.03%
2022/01/11	7	67.44	1	67.70	67.70	6	7,411	0.08%
2022/01/06	3	66.73	2	65.90	66.30	1	7,239	0.01%
2022/01/05	0	0.00	0.3	65.90	66.10	-0.3	7,157	0.00%
2022/01/04	0	0.00	0.1	65.70	65.90	-0.1	7,174	0.00%
2022/01/03	0	0.00	9	65.30	66.10	-9	7,165	-0.13%
2021/12/30	4	66.25	0	0.00	66.20	4	7,132	0.06%
2021/12/28	0	0.00	7	65.99	66.50	-7	7,150	-0.10%
2021/12/27	0	0.00	1	65.90	66.20	-1	7,139	-0.01%
2021/12/22	0	0.00	1	66.20	65.80	-1	6,838	-0.01%
2021/12/21	7	64.26	17	65.72	65.00	-10	6,538	-0.15%
2021/12/20	1	64.20	7	65.67	63.50	-6	6,127	-0.10%
2021/12/17	1	67.00	21	66.83	66.40	-20	5,526	-0.36%
2021/12/16	18	65.92	1	66.00	65.70	17	5,018	0.34%
2021/12/15	5	64.52	0	0.00	65.00	5	4,832	0.10%
2021/12/13	33	64.95	10	65.20	64.10	23	4,597	0.50%
2021/12/10	1.1	63.94	2	63.65	64.10	-0.9	4,440	-0.02%
2021/12/09	0	0.00	0.3	62.30	62.60	-0.3	4,306	-0.01%
2021/12/08	0	0.00	1	61.90	62.00	-1	4,233	-0.02%
2021/12/07	10	61.09	0	0.00	61.00	10	4,129	0.24%
2021/12/06	0	0.00	1	61.00	61.00	-1	4,068	-0.02%
2021/12/02	0	0.00	1	59.30	59.50	-1	3,869	-0.03%
2021/12/01	0	0.00	2	59.50	59.20	-2	3,795	-0.05%
2021/11/26	10	57.90	0	0.00	57.90	10	3,513	0.28%
2021/11/25	1	60.20	2	60.20	60.20	-1	3,438	-0.03%
2021/11/24	0	0.00	1	58.60	58.70	-1	3,325	-0.03%
2021/11/18	0	0.00	1	57.50	57.40	-1	3,200	-0.03%
2021/11/17	2	57.00	0	0.00	57.20	2	3,164	0.06%
2021/11/16	0	0.00	11	58.34	58.30	-11	3,062	-0.36%
2021/11/15	0	0.00	7	58.07	57.80	-7	3,028	-0.23%
2021/11/12	0	0.00	5	57.90	57.80	-5	2,879	-0.17%
2021/11/11	6	57.45	0	0.00	57.90	6	2,936	0.20%
2021/11/10	4	57.70	1	58.00	57.80	3	2,940	0.10%
2021/11/09	0	0.00	3	57.93	57.80	-3	2,994	-0.10%
2021/11/08	0	0.00	1	56.50	56.70	-1	2,973	-0.03%
2021/11/05	1	56.10	0	0.00	56.60	1	2,981	0.03%
2021/11/04	11	56.39	2	56.20	56.20	9	2,987	0.30%
2021/11/03	2	54.95	9	55.70	56.00	-7	2,963	-0.24%
2021/11/02	7	54.17	0	0.00	54.40	7	2,932	0.24%
2021/10/29	0	0.00	1	53.40	53.80	-1	2,989	-0.03%
2021/10/27	2	53.40	0	0.00	53.60	2	3,097	0.06%
2021/10/13	0	0.00	4	51.80	51.40	-4	3,462	-0.12%
2021/10/12	4	51.35	0	0.00	51.20	4	3,532	0.11%
2021/10/06	0	0.00	2	50.95	51.00	-2	3,659	-0.05%
2021/10/05	1	50.70	0	0.00	50.80	1	3,689	0.03%
2021/09/30	1	51.60	0	0.00	52.20	1	3,892	0.03%
2021/09/17	2	53.40	0	0.00	53.50	2	4,552	0.04%
2021/09/14	0	0.00	1	53.50	53.10	-1	5,313	-0.02%
2021/09/08	2	53.10	0	0.00	52.90	2	6,342	0.03%
2021/08/31	0	0.00	2	52.90	53.80	-2	7,024	-0.03%
2021/08/26	0	0.00	2	52.00	52.00	-2	7,420	-0.03%
2021/08/24	2	51.50	0	0.00	52.10	2	7,537	0.03%
2021/08/17	0	0.00	1	52.10	52.00	-1	7,773	-0.01%
2021/08/16	1	52.50	0	0.00	52.60	1	7,721	0.01%
2021/08/13	0	0.00	21	53.90	53.90	-21	7,703	-0.27%
2021/08/09	0	0.00	3.4	53.59	53.60	-3.4	7,800	-0.04%
2021/08/06	3	53.60	0	0.00	53.90	3	7,838	0.04%
2021/08/05	1	53.50	0	0.00	53.70	1	7,899	0.01%
2021/08/03	0	0.00	2	53.50	54.10	-2	8,045	-0.02%
2021/08/02	0	0.00	1	53.50	54.00	-1	8,001	-0.01%
2021/07/30	2	52.60	0	0.00	53.00	2	7,962	0.03%
2021/07/29	2	52.70	0	0.00	52.70	2	7,943	0.03%
2021/07/28	2	52.40	0	0.00	52.40	2	7,956	0.03%
2021/07/23	1	52.70	0	0.00	52.90	1	7,999	0.01%
2021/07/16	0	0.00	3.8	52.13	52.50	-3.8	7,997	-0.05%
2021/07/13	1	52.20	1	52.20	52.20	0	7,917	0.00%
2021/07/08	0	0.00	2	52.20	52.30	-2	7,790	-0.03%
2021/07/07	1	51.80	0	0.00	51.90	1	7,754	0.01%
2021/07/05	1	51.00	0	0.00	51.50	1	7,582	0.01%
2021/07/02	1	50.50	1	50.50	50.80	0	7,471	0.00%
2021/06/30	0.4	50.90	1	50.70	50.90	-0.6	7,256	-0.01%
2021/06/29	0.1	50.90	0	0.00	50.60	0.1	7,241	0.00%
2021/06/28	1	51.20	2	50.80	51.00	-1	7,199	-0.01%
2021/06/25	1.1	51.32	0	0.00	51.30	1.1	7,177	0.02%
2021/06/24	4.1	51.38	1	51.70	51.60	3.1	7,073	0.04%
2021/06/23	2.4	50.22	1	50.20	50.40	1.4	6,744	0.02%
2021/06/22	22.1	50.09	0	0.00	49.80	22.1	6,466	0.34%
2021/06/21	4	50.40	0	0.00	49.85	4	6,167	0.06%
2021/06/18	2	51.70	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	1	52.30	0	0.00	53.10	1	5,663	0.02%
2021/06/15	4	52.55	1	52.80	52.60	3	5,599	0.05%
2021/06/09	1	54.10	0	0.00	54.10	1	5,660	0.02%
2021/06/08	4	54.55	0	0.00	54.60	4	5,602	0.07%
2021/06/07	0	0.00	6	58.83	59.50	-6	5,350	-0.11%
2021/06/04	1	59.40	24	59.73	59.70	-23	5,122	-0.45%
2021/06/03	0	0.00	10	60.95	60.10	-10	5,052	-0.20%
2021/06/02	5	61.84	5	60.30	60.50	0	4,951	0.00%
2021/06/01	1	61.70	0	0.00	61.60	1	4,901	0.02%
2021/05/31	1	59.50	1	59.80	59.80	0	4,844	0.00%
2021/05/27	5	58.58	0	0.00	58.10	5	4,846	0.10%
2021/05/25	1	58.70	0	0.00	58.90	1	4,795	0.02%
2021/05/24	2	57.70	0	0.00	58.80	2	4,790	0.04%
2021/05/21	1	58.00	0	0.00	58.00	1	4,794	0.02%
2021/05/20	3	57.30	0	0.00	57.30	3	4,803	0.06%
2021/05/19	5	58.68	0	0.00	58.10	5	4,745	0.11%
2021/05/17	9	56.11	0	0.00	56.00	9	4,605	0.20%
2021/05/14	6	56.70	1	56.70	56.70	5	4,521	0.11%
2021/05/13	8	55.79	0	0.00	56.20	8	4,445	0.18%
2021/05/12	0	0.00	6	54.65	56.30	-6	4,346	-0.14%
2021/05/10	0	0.00	2	56.85	57.00	-2	4,155	-0.05%
2021/05/07	0	0.00	2	55.70	56.10	-2	4,207	-0.05%
2021/05/06	1	54.50	0	0.00	54.60	1	4,208	0.02%
2021/05/04	2	54.95	1	55.30	55.10	1	4,169	0.02%
2021/05/03	0	0.00	1	55.90	55.80	-1	4,062	-0.02%
2021/04/23	1	55.40	0	0.00	55.30	1	4,033	0.02%
2021/04/15	1	54.50	0	0.00	54.60	1	3,946	0.03%
2021/04/12	3	55.00	0	0.00	55.00	3	3,991	0.08%
2021/04/09	4	55.15	2	55.20	55.00	2	3,990	0.05%
2021/04/06	1	55.50	0	0.00	55.00	1	3,961	0.03%
2021/03/29	0	0.00	1	55.00	55.20	-1	4,044	-0.02%
2021/03/19	0	0.00	0	54.30	54.10	0	4,272	0.00%
2021/03/17	0	0.00	1	55.00	54.90	-1	4,085	-0.02%
2021/03/15	0	0.00	2	54.80	54.80	-2	3,899	-0.05%
2021/03/10	0.1	49.30	0	0.00	49.10	0.1	3,979	0.00%
2021/03/09	0	0.00	2	48.80	49.15	-2	4,003	-0.05%
2021/03/08	1	48.70	0	0.00	48.70	1	4,016	0.02%
2021/02/04	0	0.00	0.3	47.15	47.05	-0.3	4,216	-0.01%
2021/02/03	0	0.00	9	47.31	47.30	-9	4,273	-0.21%
2021/01/29	1	46.25	0	0.00	45.20	1	4,264	0.02%
2021/01/28	1	46.50	0	0.00	46.70	1	4,201	0.02%
2021/01/22	0	0.00	1	47.00	46.80	-1	4,182	-0.02%
2021/01/20	4	45.85	0	0.00	46.15	4	4,187	0.10%
2021/01/15	0	0.00	1	47.85	47.55	-1	4,198	-0.02%
2021/01/08	0	0.00	1	47.25	47.80	-1	4,219	-0.02%
2021/01/07	0	0.00	5	47.65	47.25	-5	4,196	-0.12%
2021/01/05	1	46.75	0	0.00	47.70	1	4,210	0.02%
2020/12/29	1	46.55	0	0.00	46.90	1	4,209	0.02%
2020/12/24	2	46.20	0	0.00	47.00	2	4,218	0.05%
2020/12/23	0	0.00	1	46.60	46.60	-1	4,103	-0.02%
2020/12/16	0	0.00	3	45.75	45.80	-3	3,804	-0.08%
2020/12/10	0	0.00	0.1	45.30	45.30	-0.1	3,715	0.00%
2020/11/24	2	43.50	0	0.00	43.50	2	3,353	0.06%
2020/11/23	2	43.43	0	0.00	43.55	2	3,312	0.06%
2020/11/19	3	43.43	0	0.00	43.35	3	3,279	0.09%
2020/11/16	0	0.00	8	43.64	43.50	-8	3,392	-0.24%
2020/10/13	0	0.00	3	42.00	42.30	-3	4,045	-0.07%
2020/10/08	3	40.35	0	0.00	40.45	3	4,144	0.07%
2020/09/30	0	0.00	5	41.50	41.30	-5	4,301	-0.12%
2020/09/28	0	0.00	1	40.95	41.25	-1	4,469	-0.02%
2020/09/04	3	42.72	0	0.00	43.15	3	6,022	0.05%
2020/09/03	5	43.05	0	0.00	43.05	5	6,100	0.08%
2020/08/31	2	43.75	2	43.85	43.70	0	6,234	0.00%
2020/08/25	0	0.00	3	45.35	45.00	-3	6,378	-0.05%
2020/08/20	1	44.00	0	0.00	44.10	1	6,446	0.02%
2020/08/18	1	45.40	0	0.00	45.60	1	6,383	0.02%
2020/08/14	0	0.00	1.1	45.41	45.55	-1.1	6,447	-0.02%
2020/08/12	1	44.70	0	0.00	44.60	1	6,548	0.02%
2020/08/11	0	0.00	2	44.55	44.40	-2	6,540	-0.03%
2020/07/22	0	0.00	1.5	43.37	43.40	-1.5	6,663	-0.02%
2020/07/21	1	43.85	0	0.00	43.85	1	6,621	0.02%
2020/07/20	0	0.00	1	43.60	44.15	-1	6,516	-0.02%
2020/07/16	0	0.00	1	42.70	42.65	-1	6,335	-0.02%
2020/07/01	0	0.00	12	41.95	41.85	-12	5,811	-0.21%
2020/06/24	10	41.30	2	41.50	41.30	8	5,657	0.14%
2020/06/23	0	0.00	1	41.00	41.00	-1	5,598	-0.02%
2020/06/22	2	40.85	1	40.95	40.85	1	5,554	0.02%
2020/06/18	4	41.25	0	0.00	41.20	4	5,443	0.07%
2020/06/12	1	45.00	30	45.28	46.05	-29	5,238	-0.55%
2020/06/03	0	0.00	2	45.60	45.75	-2	5,335	-0.04%
2020/05/28	0	0.00	2	45.20	44.75	-2	5,169	-0.04%
2020/05/27	0	0.00	5	45.00	44.85	-5	5,144	-0.10%
2020/05/21	2	44.40	0	0.00	44.95	2	5,156	0.04%
2020/05/19	2	43.10	0	0.00	43.15	2	4,996	0.04%
2020/05/18	0	0.00	2	42.70	42.60	-2	4,881	-0.04%
2020/05/15	0	0.00	1	42.40	42.40	-1	4,796	-0.02%
2020/05/14	0	0.00	1	40.65	41.40	-1	4,657	-0.02%
2020/05/13	0	0.00	1	41.00	41.00	-1	4,542	-0.02%
2020/04/28	1	39.85	20	39.50	39.50	-19	4,499	-0.42%
2020/04/27	0	0.00	1	39.25	39.05	-1	4,656	-0.02%
2020/04/09	0	0.00	1	37.00	37.20	-1	4,631	-0.02%
2020/03/20	0	0.00	1	33.95	33.75	-1	4,624	-0.02%
2020/03/17	1	35.10	0	0.00	34.60	1	4,323	0.02%
2020/03/12	6	35.20	0	0.00	35.40	6	3,902	0.15%
2020/02/20	1	38.00	0	0.00	38.25	1	3,488	0.03%
2020/02/10	0	0.00	1	37.70	37.75	-1	3,666	-0.03%
2020/02/06	0	0.00	2	38.45	38.50	-2	3,678	-0.05%
2020/01/14	1	38.00	0	0.00	38.15	1	3,353	0.03%
2020/01/03	0	0.00	2	37.30	37.50	-2	3,401	-0.06%
2019/12/30	0	0.00	24	37.45	37.50	-24	3,312	-0.72%
2019/11/29	0	0.00	1	37.10	36.85	-1	3,411	-0.03%
2019/11/19	1	37.25	0	0.00	37.25	1	3,496	0.03%
2019/11/12	1	36.65	0	0.00	37.45	1	3,400	0.03%
2019/11/11	1	36.65	2	36.40	36.50	-1	3,309	-0.03%
2019/10/17	2	35.93	0	0.00	35.95	2	3,088	0.06%
2019/09/27	0	0.00	1	36.35	36.30	-1	2,813	-0.04%
2019/09/17	1	36.90	0	0.00	36.80	1	2,643	0.04%
2019/09/10	0	0.00	1	36.40	36.60	-1	2,574	-0.04%
2019/08/26	2	36.00	0	0.00	36.10	2	2,303	0.09%
2019/08/05	2	37.50	1	37.50	37.55	1	2,320	0.04%
2019/07/15	0.8	39.05	0	0.00	39.00	0.8	2,526	0.03%
2019/06/12	0	0.00	1	38.30	38.30	-1	3,171	-0.03%
2019/06/05	0	0.00	1	38.20	38.15	-1	3,205	-0.03%
2019/06/03	1	37.90	0	0.00	37.95	1	3,214	0.03%
2019/05/23	1	37.45	0	0.00	37.50	1	3,137	0.03%
2019/05/20	1	37.70	0	0.00	37.65	1	3,138	0.03%
2019/04/23	1	38.60	0	0.00	38.10	1	2,872	0.03%
2019/04/19	0	0.00	1	38.05	38.45	-1	2,843	-0.04%
2019/04/18	0	0.00	4	38.35	38.00	-4	2,845	-0.14%
2019/04/09	0	0.00	2	37.45	37.55	-2	2,602	-0.08%
2019/04/03	1	37.10	0	0.00	37.00	1	2,552	0.04%
2019/04/01	0	0.00	22	37.15	37.05	-22	2,564	-0.86%
2019/03/25	0	0.00	28	37.20	37.15	-28	2,786	-1.00%
2019/03/15	0	0.00	1	37.00	37.20	-1	2,864	-0.03%
2019/03/14	1	36.55	0	0.00	36.65	1	2,809	0.04%
2019/03/12	1	37.05	0	0.00	37.00	1	2,905	0.03%
2019/03/08	1	36.45	0	0.00	36.40	1	3,100	0.03%
2019/03/07	2	36.80	0	0.00	36.75	2	3,332	0.06%
2019/02/15	2	37.35	0	0.00	37.20	2	4,023	0.05%
2019/02/14	25	38.00	25	38.00	37.60	0	4,086	0.00%
2019/01/29	1	37.60	0	0.00	37.70	1	4,091	0.02%
2019/01/22	30	37.23	0	0.00	37.10	30	4,233	0.71%
2019/01/21	20	37.80	0	0.00	37.90	20	4,236	0.47%
2019/01/18	0	0.00	28	38.00	38.00	-28	4,266	-0.66%
2019/01/10	0	0.00	103	37.16	37.20	-103	4,649	-2.22%	大賣/鉅額交易
2019/01/09	0	0.00	8	36.73	36.75	-8	4,659	-0.17%
2019/01/08	5	36.00	0	0.00	35.90	5	4,671	0.11%
2019/01/07	0	0.00	21	36.34	36.35	-21	4,743	-0.44%
2019/01/04	10	35.25	0	0.00	35.70	10	4,802	0.21%
2019/01/03	2	35.90	0	0.00	35.65	2	4,964	0.04%
2019/01/02	21	35.93	1	36.15	35.55	20	4,988	0.40%
2018/12/28	0	0.00	2	36.30	36.40	-2	5,006	-0.04%
2018/12/27	0	0.00	20	36.40	36.15	-20	5,041	-0.40%
2018/12/21	0	0.00	2	35.80	35.50	-2	5,142	-0.04%
2018/12/18	1	34.70	0	0.00	34.55	1	5,010	0.02%
2018/12/14	2	35.50	0	0.00	35.65	2	4,930	0.04%
2018/12/10	1	35.50	0	0.00	35.45	1	4,804	0.02%
2018/11/30	1	36.00	0	0.00	36.25	1	4,516	0.02%
2018/11/29	130	36.18	2	36.80	35.80	128	4,291	2.98%	大買/鉅額交易
2018/11/15	11	33.05	0	0.00	33.55	11	3,695	0.30%
2018/11/02	1	34.00	0	0.00	34.20	1	3,807	0.03%
2018/10/31	10	32.95	0	0.00	33.30	10	3,840	0.26%
2018/10/15	1	33.95	0	0.00	33.90	1	3,430	0.03%
2018/10/11	10	34.00	0	0.00	34.00	10	3,337	0.30%
2018/10/04	1	36.80	0	0.00	36.85	1	3,164	0.03%
2018/09/26	1	38.95	0	0.00	38.80	1	3,273	0.03%
2018/09/11	0	0.00	1	38.30	38.45	-1	3,466	-0.03%
2018/09/10	1	39.00	2	38.95	39.00	-1	3,509	-0.03%
2018/09/07	1	39.65	0	0.00	39.35	1	3,615	0.03%
2018/09/06	0	0.00	2	39.50	39.30	-2	3,656	-0.05%
2018/09/03	1	40.50	0	0.00	40.45	1	3,749	0.03%
2018/08/31	0	0.00	1	41.10	41.10	-1	3,766	-0.03%
2018/08/30	2	40.70	0	0.00	40.65	2	3,797	0.05%
2018/08/29	1	40.55	0	0.00	41.00	1	3,834	0.03%
2018/08/24	0	0.00	1	40.20	40.30	-1	3,943	-0.03%
2018/08/22	1	40.95	0	0.00	40.80	1	4,079	0.02%
2018/08/21	0	0.00	1	42.40	42.95	-1	4,074	-0.02%
2018/08/20	1	41.90	0	0.00	42.15	1	4,065	0.02%
2018/08/17	0	0.00	1	42.55	42.15	-1	4,078	-0.02%
2018/08/16	1	41.50	0	0.00	42.00	1	4,099	0.02%
2018/08/14	0	0.00	1	43.00	44.15	-1	4,026	-0.02%
2018/08/08	1	43.70	0	0.00	43.70	1	4,327	0.02%
2018/07/31	0	0.00	2	43.45	43.65	-2	4,473	-0.04%
2018/07/30	2	43.25	1	43.65	43.80	1	4,451	0.02%
2018/07/27	1	43.10	0	0.00	43.60	1	4,475	0.02%
2018/07/25	0	0.00	1	42.60	42.65	-1	4,488	-0.02%
2018/07/24	1	42.30	0	0.00	42.65	1	4,470	0.02%
2018/07/18	0	0.00	2	43.45	43.35	-2	4,519	-0.04%
2018/07/17	9	42.48	0	0.00	42.65	9	4,521	0.20%
2018/07/16	0	0.00	2	43.50	43.45	-2	4,505	-0.04%
2018/07/12	0	0.00	1	43.00	43.75	-1	4,493	-0.02%
2018/07/11	1	42.20	0	0.00	42.50	1	4,463	0.02%
2018/06/19	0	0.00	0.7	47.05	47.25	-0.7	4,638	-0.02%
2018/06/14	0	0.00	2	47.00	46.60	-2	4,694	-0.04%
2018/06/07	0	0.00	1	47.75	48.00	-1	5,100	-0.02%
2018/05/31	0	0.00	1.2	47.52	48.00	-1.2	4,953	-0.02%
2018/05/22	0	0.00	6	47.95	47.70	-6	4,898	-0.12%
2018/05/14	6	44.50	0	0.00	44.45	6	4,688	0.13%
2018/04/03	1	43.80	1	43.65	43.50	0	4,491	0.00%
2018/03/28	0	0.00	25	43.12	43.25	-25	4,381	-0.57%
2018/03/27	0	0.00	20	43.48	43.40	-20	4,319	-0.46%
2018/03/23	0	0.00	4	43.30	43.35	-4	4,205	-0.10%
2018/03/22	0	0.00	1	42.95	43.20	-1	4,084	-0.02%
2018/03/21	0	0.00	10	42.50	42.70	-10	3,937	-0.25%
2018/03/19	0	0.00	1	41.75	42.15	-1	3,842	-0.03%
2018/03/16	0	0.00	2	41.50	41.75	-2	3,793	-0.05%
2018/03/15	1	40.35	0	0.00	40.80	1	3,573	0.03%
2018/03/14	1	39.55	1	39.80	39.80	0	3,514	0.00%
2018/03/01	2	39.20	2	39.60	39.15	0	3,903	0.00%
2018/01/08	0	0.00	0.1	41.95	42.10	-0.1	4,127	0.00%
2018/01/03	0	0.00	1	41.20	41.70	-1	4,145	-0.02%