聯強 (2347)-兆豐-北高雄券商分點個股進出

台股 » 個股 » 聯強 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

聯強

(2347)

可現股當沖

股價
83.3
漲跌
▼0.7
漲幅
-0.83%
成交量
4,636張
產業
上市電子通路類股
841人加入追蹤

立即追蹤
本地時間:14:30

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-北高雄券商分點個股進出

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-北高雄券商分點個股進出
兆豐-北高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	0.1	84.00	0	0.00	83.30	0.1	5,311	0.00%
2024/05/13	0	0.00	0.1	86.00	85.90	-0.1	5,064	0.00%
2024/05/10	0.1	81.60	5	84.34	85.90	-4.9	5,036	-0.10%
2024/05/07	0	0.00	1	82.20	82.70	-1	4,945	-0.02%
2024/05/06	0	0.00	1	80.90	81.90	-1	4,902	-0.02%
2024/05/03	3	80.70	1.1	80.25	80.20	1.9	4,875	0.04%
2024/05/02	1	81.10	4	81.15	81.50	-3	4,829	-0.06%
2024/04/30	0	0.00	1	79.20	79.80	-1	4,778	-0.02%
2024/04/29	0	76.80	0	0.00	79.00	0	4,741	0.00%
2024/04/26	4	76.58	0	0.00	76.50	4	4,732	0.08%
2024/04/19	1	78.50	0	0.00	77.30	1	4,559	0.02%
2024/03/28	1	78.00	0	0.00	78.40	1	3,982	0.03%
2024/03/27	0	78.00	0	0.00	78.50	0	4,011	0.00%
2024/03/26	2	77.35	0	0.00	78.40	2	4,039	0.05%
2024/03/19	1	79.80	2	79.40	79.00	-1	3,954	-0.03%
2024/03/15	0	0.00	12.5	79.73	79.50	-12.5	3,764	-0.33%
2024/03/13	10	78.40	0	0.00	78.10	10	3,509	0.28%
2024/03/07	0	0.00	0	75.70	76.00	0	3,331	0.00%
2024/02/27	0.1	76.50	0	0.00	76.30	0.1	3,428	0.00%
2024/02/16	1	74.50	0	0.00	74.10	1	3,498	0.03%
2024/02/15	0	0.00	5.6	72.68	73.00	-5.6	3,464	-0.16%
2024/02/02	0	0.00	0.1	72.20	72.30	-0.1	3,467	0.00%
2024/01/29	0	72.30	0	0.00	72.70	0	3,436	0.00%
2024/01/24	0	71.60	2	72.80	72.60	-2	3,483	-0.06%
2024/01/22	0	0.00	1	71.30	71.80	-1	3,516	-0.03%
2024/01/19	0	0.00	1	70.10	70.10	-1	3,495	-0.03%
2024/01/16	1	69.10	0	0.00	70.30	1	3,423	0.03%
2024/01/15	0	0.00	1	70.10	69.90	-1	3,412	-0.03%
2024/01/09	0	0.00	3.1	69.30	69.00	-3.1	3,515	-0.09%
2024/01/05	3	70.20	0	0.00	70.20	3	3,523	0.09%
2024/01/04	0	0.00	2	70.10	70.60	-2	3,534	-0.06%
2023/12/27	1	70.30	0	0.00	70.30	1	3,549	0.03%
2023/12/26	1	69.30	1	70.00	70.20	0	3,519	0.00%
2023/12/25	0	68.80	0	0.00	69.80	0	3,503	0.00%
2023/12/20	1	67.90	0	0.00	68.60	1	3,417	0.03%
2023/12/15	0	0.00	1	68.60	68.40	-1	3,342	-0.03%
2023/12/14	0	0.00	2.6	69.12	69.40	-2.6	3,322	-0.08%
2023/12/04	0	0.00	3	68.43	67.40	-3	3,429	-0.09%
2023/11/27	0	69.00	3	69.40	68.40	-3	3,335	-0.09%
2023/11/24	0	68.10	1	69.00	68.10	-1	3,266	-0.03%
2023/11/22	0	0.00	0.1	68.30	68.40	-0.1	3,190	0.00%
2023/11/21	0	0.00	4	68.58	68.80	-4	3,170	-0.13%
2023/11/16	0	0.00	1	66.00	66.00	-1	3,044	-0.03%
2023/11/14	0	0.00	1	66.00	66.00	-1	3,013	-0.03%
2023/11/13	0.1	65.50	0	0.00	65.30	0.1	2,999	0.00%
2023/11/08	1	68.90	0	0.00	68.80	1	2,969	0.03%
2023/11/06	0	0.00	1	69.60	69.20	-1	2,973	-0.03%
2023/11/02	0	0.00	1	68.50	68.50	-1	2,966	-0.03%
2023/11/01	0	0.00	0.1	68.50	68.50	-0.1	2,961	0.00%
2023/10/31	0	0.00	1	68.10	68.70	-1	2,938	-0.03%
2023/10/24	0	66.20	0	0.00	66.90	0	2,938	0.00%
2023/10/18	0	0.00	1	68.00	67.80	-1	3,056	-0.03%
2023/10/17	0	0.00	1	67.80	67.60	-1	3,066	-0.03%
2023/10/13	0	0.00	3	67.70	68.00	-3	3,190	-0.09%
2023/10/12	0	0.00	1	66.30	67.40	-1	3,197	-0.03%
2023/10/11	1	66.50	2.1	67.10	67.50	-1.1	3,180	-0.03%
2023/10/06	0	0.00	2	64.65	65.00	-2	3,151	-0.06%
2023/10/05	0	0.00	1	63.60	63.80	-1	3,150	-0.03%
2023/10/04	0	0.00	1	63.00	63.10	-1	3,153	-0.03%
2023/09/25	0	63.90	0	0.00	63.90	0	3,251	0.00%
2023/09/22	0	0.00	2	63.30	63.70	-2	3,276	-0.06%
2023/09/20	0	0.00	2	63.90	63.90	-2	3,234	-0.06%
2023/09/15	3	63.80	1	63.50	64.40	2	3,187	0.06%
2023/09/14	0.1	63.40	5.7	63.55	64.00	-5.6	3,141	-0.18%
2023/09/13	0	0.00	2	62.65	62.80	-2	3,115	-0.06%
2023/09/12	0	0.00	2	62.25	62.50	-2	3,200	-0.06%
2023/09/11	0	0.00	1	62.20	62.00	-1	3,204	-0.03%
2023/09/06	0	0.00	1	62.40	62.50	-1	3,206	-0.03%
2023/09/05	0	0.00	5	61.26	61.30	-5	3,157	-0.16%
2023/09/01	0	0.00	4	61.30	61.00	-4	3,459	-0.12%
2023/08/31	0	0.00	0.1	61.00	61.10	-0.1	3,557	0.00%
2023/08/30	0	0.00	1	60.40	60.40	-1	3,573	-0.03%
2023/08/25	1	59.50	0	0.00	59.50	1	3,984	0.03%
2023/08/24	0.1	59.60	0	0.00	59.10	0.1	4,013	0.00%
2023/08/18	0	0.00	5	59.50	59.70	-5	4,095	-0.12%
2023/08/16	0	0.00	1	59.50	59.00	-1	4,134	-0.02%
2023/08/15	0	0.00	3	59.23	59.10	-3	4,149	-0.07%
2023/08/14	2	58.40	0	0.00	58.60	2	4,170	0.05%
2023/08/11	0	0.00	0	59.00	58.80	0	4,184	0.00%
2023/08/10	0	0.00	3	58.70	58.80	-3	4,229	-0.07%
2023/08/09	0	0.00	1	59.20	59.10	-1	4,252	-0.02%
2023/08/07	0	0.00	0	58.40	58.90	0	4,280	0.00%
2023/08/02	0	0.00	1	58.30	58.30	-1	4,283	-0.02%
2023/08/01	0	0.00	20	59.20	59.10	-20	4,275	-0.47%
2023/07/28	0	0.00	1	59.00	59.20	-1	4,236	-0.02%
2023/07/27	1	58.70	2	58.70	58.80	-1	4,227	-0.02%
2023/07/25	2	57.65	0	0.00	58.10	2	4,202	0.05%
2023/07/24	1	58.00	1	58.60	58.40	0	4,177	0.00%
2023/07/20	2	58.70	0	0.00	58.90	2	4,015	0.05%
2023/07/19	0	0.00	5	59.88	59.30	-5	3,928	-0.13%
2023/07/18	2	58.80	2	59.50	59.50	0	3,853	0.00%
2023/07/17	0	0.00	11	58.35	58.90	-11	3,777	-0.29%
2023/07/14	0	0.00	1.1	58.51	58.40	-1.1	3,757	-0.03%
2023/07/13	0	0.00	2.5	59.12	58.60	-2.5	3,740	-0.07%
2023/07/12	10	57.40	0.5	57.80	57.70	9.5	3,681	0.26%
2023/07/10	0	0.00	20	56.10	55.90	-20	3,672	-0.54%
2023/07/07	5.2	56.32	0	0.00	55.80	5.2	3,675	0.14%
2023/07/06	0	0.00	25	57.80	57.50	-25	3,605	-0.69%
2023/07/04	1	58.10	0	0.00	58.50	1	3,569	0.03%
2023/07/03	5.1	58.10	0	0.00	58.10	5.1	3,577	0.14%
2023/06/30	0.1	58.60	0	0.00	58.00	0.1	3,563	0.00%
2023/06/21	1	59.40	0	0.00	59.40	1	3,562	0.03%
2023/06/19	0	59.20	0	0.00	58.70	0	3,541	0.00%
2023/06/16	0.1	59.70	0	0.00	59.00	0.1	3,544	0.00%
2023/06/15	1	60.00	0	0.00	59.90	1	3,447	0.03%
2023/06/14	1	60.10	0	0.00	59.90	1	3,438	0.03%
2023/06/13	20	60.30	0	0.00	60.20	20	3,468	0.58%
2023/06/12	2	59.75	0	0.00	60.00	2	3,465	0.06%
2023/06/09	3	58.97	0	0.00	59.00	3	3,482	0.09%
2023/06/08	26.1	59.01	0	0.00	58.60	26.1	3,542	0.74%
2023/06/07	5.5	59.69	0	0.00	59.20	5.5	3,549	0.15%
2023/06/06	0	0.00	10	63.80	63.40	-10	3,446	-0.29%
2023/06/05	1.2	63.53	0	0.00	63.70	1.2	3,350	0.03%
2023/06/02	2	63.20	0	0.00	63.80	2	3,299	0.06%
2023/05/31	0.2	63.90	0	0.00	63.90	0.2	3,200	0.00%
2023/05/30	2	63.90	0	0.00	63.60	2	2,893	0.07%
2023/05/29	1	65.00	3	64.97	64.40	-2	2,897	-0.07%
2023/05/26	0	0.00	1	64.60	64.70	-1	2,919	-0.03%
2023/05/25	0	0.00	5	65.16	65.20	-5	2,897	-0.17%
2023/05/24	0	0.00	2	65.40	65.30	-2	2,872	-0.07%
2023/05/23	0	0.00	4	65.55	65.60	-4	2,852	-0.14%
2023/05/22	0	0.00	2	65.40	65.40	-2	2,832	-0.07%
2023/05/15	0	0.00	7.2	63.88	63.60	-7.2	2,784	-0.26%
2023/05/05	1	61.80	1	62.70	62.40	0	2,848	0.00%
2023/05/04	0	0.00	1	62.30	62.10	-1	2,901	-0.03%
2023/05/03	1	61.30	0	0.00	61.80	1	2,920	0.03%
2023/04/28	0	0.00	3	61.90	61.90	-3	3,078	-0.10%
2023/04/25	0	0.00	25	60.78	60.70	-25	3,058	-0.82%
2023/04/21	1	60.60	0	0.00	60.20	1	3,097	0.03%
2023/04/19	2	62.40	2	62.20	61.70	0	3,107	0.00%
2023/04/17	20	62.10	1	62.30	62.10	19	3,101	0.61%
2023/04/07	0.1	60.90	0	0.00	60.70	0.1	3,195	0.00%
2023/03/31	0	0.00	0.3	61.70	61.30	-0.3	3,191	-0.01%
2023/03/30	1	60.90	0	0.00	61.00	1	3,332	0.03%
2023/03/28	0	61.20	0	0.00	61.00	0	3,742	0.00%
2023/03/23	0	0.00	5	62.20	62.00	-5	4,205	-0.12%
2023/03/20	1	61.40	0	0.00	61.30	1	4,332	0.02%
2023/03/17	4	61.13	1	61.70	61.50	3	4,359	0.07%
2023/03/14	0	0.00	2	61.95	61.10	-2	4,416	-0.05%
2023/03/13	0	0.00	1	61.00	61.50	-1	4,433	-0.02%
2023/03/10	0	0.00	23	61.56	61.30	-23	4,422	-0.52%
2023/03/09	27	61.37	3	61.90	61.90	24	4,421	0.54%
2023/03/08	1	64.40	0	0.00	64.30	1	4,339	0.02%
2023/03/03	2	63.85	5	64.00	63.70	-3	4,553	-0.07%
2023/03/02	0	0.00	5	62.70	63.60	-5	4,653	-0.11%
2023/03/01	1	61.90	0	0.00	62.30	1	4,696	0.02%
2023/02/23	0	63.70	0	0.00	63.60	0	4,728	0.00%
2023/02/22	0	0.00	1	63.10	63.40	-1	4,777	-0.02%
2023/02/15	0	0.00	0.1	62.90	62.20	-0.1	4,905	0.00%
2023/02/14	0	0.00	7	62.90	62.90	-7	4,887	-0.14%
2023/02/09	0	63.00	2	62.70	62.80	-2	4,971	-0.04%
2023/02/07	0	0.00	1	63.10	62.90	-1	5,066	-0.02%
2023/02/06	1	62.00	10	63.08	62.60	-9	5,070	-0.18%
2023/02/03	0	61.80	1	62.00	62.60	-1	5,060	-0.02%
2023/02/01	20	61.00	2.2	60.99	61.30	17.8	4,963	0.36%
2023/01/31	0.1	60.60	0	0.00	60.40	0.1	4,951	0.00%
2023/01/30	3	60.13	6	60.90	60.80	-3	4,882	-0.06%
2023/01/17	20	60.00	0	0.00	60.20	20	4,826	0.41%
2023/01/09	0	0.00	2	59.60	59.90	-2	5,054	-0.04%
2023/01/05	2	58.50	0	0.00	58.60	2	5,097	0.04%
2023/01/04	1	58.50	0	0.00	58.50	1	5,153	0.02%
2022/12/29	0	0.00	3	58.80	59.20	-3	5,233	-0.06%
2022/12/21	0.5	61.10	0	0.00	61.20	0.5	5,244	0.01%
2022/12/20	1	61.90	35	62.13	61.40	-34	5,102	-0.67%
2022/12/19	0	0.00	5	61.40	61.60	-5	4,926	-0.10%
2022/12/16	2	61.40	2	61.35	61.40	0	4,742	0.00%
2022/12/08	0	0.00	9	59.40	59.80	-9	4,793	-0.19%
2022/12/07	0	59.80	0	0.00	59.50	0	4,800	0.00%
2022/12/06	5	60.10	0	0.00	60.00	5	4,793	0.10%
2022/12/02	23	59.91	4	59.70	59.90	19	4,757	0.40%
2022/12/01	1	59.40	0	0.00	59.70	1	4,752	0.02%
2022/11/30	4	58.50	20	58.20	58.30	-16	4,729	-0.34%
2022/11/29	2	58.00	0	0.00	57.60	2	4,663	0.04%
2022/11/28	0	57.80	0	0.00	57.40	0	4,623	0.00%
2022/11/25	5	58.56	6	58.33	57.80	-1	4,565	-0.02%
2022/11/24	0	0.00	1	59.40	58.80	-1	4,522	-0.02%
2022/11/23	0	0.00	5	58.10	58.20	-5	4,452	-0.11%
2022/11/22	1	56.60	0	0.00	57.80	1	4,438	0.02%
2022/11/21	0	0.00	1.4	56.33	56.60	-1.4	4,374	-0.03%
2022/11/18	2	55.50	0	0.00	55.50	2	4,341	0.05%
2022/11/16	1	56.00	1	55.80	55.80	0	4,311	0.00%
2022/11/14	2	55.40	2	55.75	56.10	0	4,299	0.00%
2022/11/11	1	54.80	0	0.00	54.90	1	4,221	0.02%
2022/11/10	5	53.94	0	0.00	54.20	5	4,181	0.12%
2022/11/07	10	54.20	0.2	54.30	54.10	9.8	4,152	0.24%
2022/10/27	1	53.30	0	0.00	53.10	1	4,223	0.02%
2022/10/26	1	53.50	10	53.80	53.50	-9	4,236	-0.21%
2022/10/25	8	53.59	10	54.00	53.50	-2	4,242	-0.05%
2022/10/20	0	53.90	0	0.00	54.60	0	4,319	0.00%
2022/10/11	1	53.50	0	0.00	53.50	1	4,410	0.02%
2022/10/06	0	55.00	0	0.00	54.90	0	4,410	0.00%
2022/10/05	0	0.00	1	54.40	54.10	-1	4,439	-0.02%
2022/10/04	0	0.00	2	54.00	54.30	-2	4,452	-0.04%
2022/09/30	2	52.25	0	0.00	52.80	2	4,405	0.05%
2022/09/29	1	52.50	0	0.00	52.80	1	4,403	0.02%
2022/09/27	13	51.93	3	52.20	52.20	10	4,345	0.23%
2022/09/26	2	52.60	0	0.00	52.20	2	4,348	0.05%
2022/09/23	1	53.70	0	0.00	53.10	1	4,344	0.02%
2022/09/22	1	53.90	0	0.00	53.90	1	4,362	0.02%
2022/09/15	5	57.60	10	57.50	57.40	-5	4,208	-0.12%
2022/09/14	1	56.90	0	0.00	56.70	1	4,402	0.02%
2022/09/13	15	57.67	1	57.60	57.80	14	4,559	0.31%
2022/09/05	0	0.00	2	54.30	54.90	-2	5,219	-0.04%
2022/09/02	0	0.00	50	54.90	54.60	-50	5,371	-0.93%
2022/08/31	1	56.20	0	0.00	55.80	1	5,825	0.02%
2022/08/29	1	54.90	0	0.00	55.20	1	5,990	0.02%
2022/08/26	1	55.70	0	0.00	56.00	1	6,082	0.02%
2022/08/25	10	55.20	34	55.55	55.60	-24	6,135	-0.39%
2022/08/23	1	56.00	0	0.00	55.70	1	6,380	0.02%
2022/08/16	2	56.20	0	0.00	56.60	2	6,726	0.03%
2022/08/15	3	55.50	0	0.00	55.60	3	6,734	0.04%
2022/08/12	1	55.50	0	0.00	55.20	1	6,769	0.01%
2022/08/09	22	55.70	0	0.00	55.20	22	6,807	0.32%
2022/08/04	0	0.00	21	54.29	54.50	-21	6,747	-0.31%
2022/08/03	1	54.40	0	0.00	54.50	1	6,806	0.01%
2022/07/29	11	55.10	0	0.00	55.30	11	6,986	0.16%
2022/07/28	0.1	55.10	0	0.00	54.90	0.1	6,919	0.00%
2022/07/27	2	54.70	0	0.00	54.90	2	6,906	0.03%
2022/07/26	40	55.20	0	0.00	55.00	40	6,885	0.58%
2022/07/22	60	54.10	0	0.00	54.30	60	6,836	0.88%
2022/07/21	2	54.15	0	0.00	54.40	2	6,811	0.03%
2022/07/20	3	53.10	3	53.40	53.50	0	6,769	0.00%
2022/07/19	1	52.20	0	0.00	52.80	1	6,769	0.01%
2022/07/13	0	0.00	1	53.50	53.50	-1	6,639	-0.02%
2022/07/08	1	53.00	0	0.00	52.50	1	6,590	0.02%
2022/07/06	0	0.00	2	52.50	51.60	-2	6,585	-0.03%
2022/07/05	2	52.20	0	0.00	52.20	2	6,568	0.03%
2022/06/30	1.1	53.22	0	0.00	53.20	1.1	6,524	0.02%
2022/06/23	6	53.85	0	0.00	53.90	6	6,378	0.09%
2022/06/22	0	0.00	3	55.00	53.90	-3	6,202	-0.05%
2022/06/21	3	54.30	0	0.00	54.90	3	5,980	0.05%
2022/06/20	1	55.00	5	55.30	54.20	-4	5,811	-0.07%
2022/06/17	7	56.04	0	0.00	56.00	7	5,585	0.13%
2022/06/16	3	57.93	34	57.45	56.90	-31	5,408	-0.57%
2022/06/15	56	57.29	52	57.56	57.40	4	5,445	0.07%
2022/06/14	9	57.22	2	57.30	58.00	7	5,385	0.13%
2022/06/13	37	58.40	0	0.00	58.50	37	5,277	0.70%
2022/06/10	3	60.33	0	0.00	61.30	3	5,135	0.06%
2022/06/09	19.6	62.07	1	62.20	61.50	18.6	5,030	0.37%
2022/06/08	3	69.90	0	0.00	70.10	3	4,658	0.07%
2022/06/07	2	69.60	0	0.00	69.60	2	4,562	0.04%
2022/06/01	2	69.85	10	70.90	70.00	-8	4,508	-0.18%
2022/05/31	5	68.18	1	69.00	70.30	4	4,464	0.09%
2022/05/30	11	69.46	5	70.80	69.40	6	4,269	0.14%
2022/05/27	1	70.60	1	70.80	70.60	0	4,152	0.00%
2022/05/25	0	0.00	1	72.80	72.60	-1	4,140	-0.02%
2022/05/23	2	73.10	0	0.00	73.60	2	4,207	0.05%
2022/05/17	0	0.00	1	72.30	72.40	-1	4,203	-0.02%
2022/05/13	1	70.60	0	0.00	70.40	1	4,172	0.02%
2022/05/11	5	72.10	0	0.00	71.10	5	4,161	0.12%
2022/05/10	1	73.10	0	0.00	73.30	1	4,103	0.02%
2022/05/09	1	75.00	1	75.70	75.10	0	4,020	0.00%
2022/05/05	1	79.50	0	79.50	79.60	1	4,017	0.02%
2022/05/04	0	0.00	1	78.70	78.80	-1	4,018	-0.02%
2022/05/03	0	0.00	1	77.70	78.00	-1	4,060	-0.02%
2022/04/27	0	0.00	3	75.70	75.50	-3	4,160	-0.07%
2022/04/26	0	0.00	7	76.31	76.50	-7	4,121	-0.17%
2022/04/25	0	0.00	10	77.23	76.90	-10	4,139	-0.24%
2022/04/21	1	78.80	1	79.00	78.80	0	4,071	0.00%
2022/04/20	1.3	77.94	0	0.00	78.80	1.3	4,084	0.03%
2022/04/19	1	78.60	3	78.50	78.70	-2	4,123	-0.05%
2022/04/18	0	0.00	1	77.90	78.10	-1	4,232	-0.02%
2022/04/13	0	0.00	1	76.40	76.50	-1	4,326	-0.02%
2022/04/11	0	0.00	21	75.91	76.10	-21	4,288	-0.49%
2022/04/08	1	75.20	0	0.00	76.00	1	4,313	0.02%
2022/04/07	1	75.40	16	75.69	75.00	-15	4,301	-0.35%
2022/04/06	0	0.00	2	75.40	76.20	-2	4,276	-0.05%
2022/04/01	0	0.00	1	75.10	75.10	-1	4,258	-0.02%
2022/03/29	0	0.00	1	74.90	74.70	-1	4,596	-0.02%
2022/03/28	0	0.00	1	74.40	75.20	-1	4,898	-0.02%
2022/03/25	0.1	74.70	0	0.00	75.00	0.1	5,295	0.00%
2022/03/24	0	0.00	1	74.80	74.90	-1	5,885	-0.02%
2022/03/23	3	74.50	1	74.60	74.90	2	6,380	0.03%
2022/03/21	1	74.40	2	74.65	74.50	-1	6,730	-0.01%
2022/03/18	0	0.00	3	74.60	76.70	-3	6,758	-0.04%
2022/03/15	2.1	71.59	0	0.00	71.40	2.1	6,897	0.03%
2022/03/14	0	0.00	23	71.91	72.40	-23	6,967	-0.33%
2022/03/10	1	73.00	0	0.00	73.10	1	7,181	0.01%
2022/03/09	40	71.19	9	71.19	71.20	31	7,165	0.43%
2022/03/08	1.1	70.55	7	69.97	70.00	-5.9	7,191	-0.08%
2022/03/07	1	70.10	2	70.80	71.30	-1	7,191	-0.01%
2022/03/04	5.1	72.74	0	0.00	72.40	5.1	7,241	0.07%
2022/03/03	0	0.00	3	73.60	73.80	-3	7,296	-0.04%
2022/03/02	0.1	72.40	0	0.00	73.40	0.1	7,403	0.00%
2022/03/01	0	0.00	60	72.47	73.00	-60	7,487	-0.80%
2022/02/25	1	72.20	0	0.00	71.90	1	7,537	0.01%
2022/02/24	1.5	72.23	2	72.45	72.00	-0.5	7,477	-0.01%
2022/02/23	2	72.65	3	72.67	73.60	-1	7,373	-0.01%
2022/02/22	1	71.50	3	71.60	71.70	-2	7,311	-0.03%
2022/02/21	0	0.00	1	70.50	71.50	-1	7,250	-0.01%
2022/02/17	10	69.60	0	0.00	69.60	10	7,411	0.13%
2022/02/16	10	69.10	0	0.00	69.50	10	7,560	0.13%
2022/02/15	5.2	68.61	0	0.00	68.50	5.2	7,562	0.07%
2022/02/14	0.2	68.90	0	0.00	69.00	0.2	7,593	0.00%
2022/02/11	3	68.83	2	69.80	69.80	1	7,613	0.01%
2022/02/10	1.1	69.35	0	0.00	70.00	1.1	7,672	0.01%
2022/02/09	2	69.80	0	0.00	70.00	2	7,696	0.03%
2022/02/08	3	69.57	0	0.00	70.00	3	7,711	0.04%
2022/02/07	0	0.00	4	68.73	69.90	-4	7,727	-0.05%
2022/01/26	26	67.90	0	0.00	67.60	26	7,715	0.34%
2022/01/25	20.3	67.10	27	67.67	68.00	-6.8	7,715	-0.09%
2022/01/24	0.3	67.80	2	67.25	68.00	-1.8	7,675	-0.02%
2022/01/21	6	68.23	4	68.25	68.50	2	7,629	0.03%
2022/01/20	0	0.00	24	68.47	68.90	-24	7,587	-0.32%
2022/01/18	15	69.35	3	69.30	69.30	12	7,547	0.16%
2022/01/14	0	0.00	1	67.70	67.90	-1	7,466	-0.01%
2022/01/13	0	0.00	1	67.40	68.00	-1	7,495	-0.01%
2022/01/12	5	67.68	2	67.30	67.60	3	7,468	0.04%
2022/01/11	0	0.00	5	67.50	67.70	-5	7,411	-0.07%
2022/01/10	2	65.90	20	66.20	66.20	-18	7,293	-0.25%
2022/01/07	1	65.90	0	0.00	66.00	1	7,275	0.01%
2022/01/06	3	66.83	2	65.75	66.30	1	7,239	0.01%
2022/01/05	0	0.00	2	65.65	66.10	-2	7,157	-0.03%
2022/01/04	1	65.60	6	65.77	65.90	-5	7,174	-0.07%
2022/01/03	2	65.80	2	65.90	66.10	0	7,165	0.00%
2021/12/29	5	66.08	3	66.13	66.60	2	7,148	0.03%
2021/12/28	8	66.19	3	66.00	66.50	5	7,150	0.07%
2021/12/27	4	66.00	4	65.93	66.20	0	7,139	0.00%
2021/12/24	5	66.96	4	66.40	66.50	1	7,129	0.01%
2021/12/23	1	66.60	24	66.43	67.70	-23	7,055	-0.33%
2021/12/22	5	66.10	3	65.83	65.80	2	6,838	0.03%
2021/12/21	3	64.87	40	65.62	65.00	-37	6,538	-0.57%
2021/12/20	44	64.28	11	64.87	63.50	33	6,127	0.54%
2021/12/17	0	0.00	15	66.92	66.40	-15	5,526	-0.27%
2021/12/16	15.1	65.93	6	65.75	65.70	9.1	5,018	0.18%
2021/12/15	1	65.10	13	64.60	65.00	-12	4,832	-0.25%
2021/12/14	18.2	63.32	24	63.92	63.30	-5.9	4,719	-0.12%
2021/12/13	13	65.28	10	65.18	64.10	3	4,597	0.07%
2021/12/10	0.5	64.10	4.5	63.40	64.10	-4	4,440	-0.09%
2021/12/09	0.3	62.40	16.1	62.31	62.60	-15.9	4,306	-0.37%
2021/12/08	1	62.00	1	61.60	62.00	0	4,233	0.00%
2021/12/07	12	61.28	5	61.08	61.00	7	4,129	0.17%
2021/12/06	1	60.10	2	60.95	61.00	-1	4,068	-0.02%
2021/12/02	0	0.00	10	59.60	59.50	-10	3,869	-0.26%
2021/12/01	0	0.00	1	58.40	59.20	-1	3,795	-0.03%
2021/11/29	1	58.40	7	58.17	57.90	-6	3,577	-0.17%
2021/11/26	29	58.46	3	58.73	57.90	26	3,513	0.74%
2021/11/25	2	60.20	22	60.16	60.20	-20	3,438	-0.58%
2021/11/24	26	58.84	17	58.86	58.70	9	3,325	0.27%
2021/11/23	2	57.80	0	0.00	57.90	2	3,219	0.06%
2021/11/22	0	0.00	2	57.30	57.40	-2	3,212	-0.06%
2021/11/18	0	0.00	30	56.56	57.40	-30	3,200	-0.94%
2021/11/17	37	57.23	10	57.20	57.20	27	3,164	0.85%
2021/11/16	14	57.82	2	58.00	58.30	12	3,062	0.39%
2021/11/15	13	56.60	0	0.00	57.80	13	3,028	0.43%
2021/11/10	0	0.00	7	57.80	57.80	-7	2,940	-0.24%
2021/11/08	1	56.60	0	0.00	56.70	1	2,973	0.03%
2021/11/05	0	0.00	1	56.10	56.60	-1	2,981	-0.03%
2021/11/03	0	0.00	2	55.20	56.00	-2	2,963	-0.07%
2021/11/02	5	54.36	0	0.00	54.40	5	2,932	0.17%
2021/10/28	1	53.60	21	53.71	53.80	-20	3,032	-0.66%
2021/10/27	0	0.00	1	53.60	53.60	-1	3,097	-0.03%
2021/10/25	0	0.00	1	53.00	53.00	-1	3,166	-0.03%
2021/10/22	0	0.00	21	52.36	52.60	-21	3,195	-0.66%
2021/10/21	0	0.00	13	52.52	51.80	-13	3,235	-0.40%
2021/10/19	0	0.00	6	53.03	52.90	-6	3,285	-0.18%
2021/10/06	2	50.90	0	0.00	51.00	2	3,659	0.05%
2021/10/05	1	50.90	0	0.00	50.80	1	3,689	0.03%
2021/10/04	2	51.15	0	0.00	51.10	2	3,768	0.05%
2021/10/01	0	0.00	5	51.30	51.10	-5	3,828	-0.13%
2021/09/30	1	52.10	0	0.00	52.20	1	3,892	0.03%
2021/09/29	6	51.87	1	51.80	51.70	5	3,999	0.13%
2021/09/27	0	0.00	1	53.40	52.80	-1	4,249	-0.02%
2021/09/24	0	0.00	1	53.10	52.80	-1	4,367	-0.02%
2021/09/17	0	0.00	1	53.40	53.50	-1	4,552	-0.02%
2021/09/16	0	0.00	1	53.10	53.00	-1	4,653	-0.02%
2021/09/15	20	53.20	0	0.00	52.80	20	5,015	0.40%
2021/09/14	0	0.00	1	53.40	53.10	-1	5,313	-0.02%
2021/09/10	1	52.50	0	0.00	52.90	1	5,985	0.02%
2021/08/31	0	0.00	5	53.00	53.80	-5	7,024	-0.07%
2021/08/20	1.5	50.87	5	51.00	50.80	-3.5	7,601	-0.05%
2021/08/19	3	50.90	0	0.00	51.00	3	7,743	0.04%
2021/08/17	5	52.14	3	52.10	52.00	2	7,773	0.03%
2021/08/16	3	52.67	0	0.00	52.60	3	7,721	0.04%
2021/08/13	0	0.00	7	54.04	53.90	-7	7,703	-0.09%
2021/08/12	29	53.36	9	53.43	53.70	20	7,690	0.26%
2021/08/11	7	52.86	4	52.40	52.70	3	7,684	0.04%
2021/08/10	2	52.65	0	0.00	52.60	2	7,742	0.03%
2021/08/06	0	0.00	1	53.70	53.90	-1	7,838	-0.01%
2021/08/05	0	0.00	1	53.80	53.70	-1	7,899	-0.01%
2021/08/03	1	54.00	2	54.10	54.10	-1	8,045	-0.01%
2021/08/02	0	0.00	3.1	53.49	54.00	-3.1	8,001	-0.04%
2021/07/30	6	52.60	0	0.00	53.00	6	7,962	0.08%
2021/07/29	1	52.70	0	0.00	52.70	1	7,943	0.01%
2021/07/28	1	52.30	2	52.30	52.40	-1	7,956	-0.01%
2021/07/23	1	52.70	1	52.90	52.90	0	7,999	0.00%
2021/07/21	0	0.00	1	52.30	52.20	-1	7,966	-0.01%
2021/07/20	2	52.00	0	0.00	52.00	2	7,944	0.03%
2021/07/19	0	0.00	0.3	52.30	52.30	-0.3	7,938	0.00%
2021/07/16	0.1	52.20	71	52.18	52.50	-70.9	7,997	-0.89%
2021/07/15	16	52.00	1	52.00	52.10	15	7,955	0.19%
2021/07/14	0	0.00	5	52.04	52.20	-5	7,933	-0.06%
2021/07/13	0	0.00	1	52.10	52.20	-1	7,917	-0.01%
2021/07/12	3	52.73	0	0.00	52.50	3	7,884	0.04%
2021/07/09	20	52.30	1	52.40	52.60	19	7,855	0.24%
2021/07/08	0	0.00	3	52.13	52.30	-3	7,790	-0.04%
2021/07/07	2	51.65	0	0.00	51.90	2	7,754	0.03%
2021/07/06	1	52.20	2	51.95	52.00	-1	7,682	-0.01%
2021/07/05	2	51.20	0.3	51.20	51.50	1.8	7,582	0.02%
2021/07/02	0	0.00	2	50.50	50.80	-2	7,471	-0.03%
2021/07/01	1	50.60	0	0.00	50.50	1	7,359	0.01%
2021/06/29	2	50.55	0	0.00	50.60	2	7,241	0.03%
2021/06/28	1	50.90	0	0.00	51.00	1	7,199	0.01%
2021/06/25	22	52.05	3	51.50	51.30	19	7,177	0.26%
2021/06/24	9	51.24	1	51.60	51.60	8	7,073	0.11%
2021/06/23	36	50.11	0	0.00	50.40	36	6,744	0.53%
2021/06/22	17	50.16	0	0.00	49.80	17	6,466	0.26%
2021/06/21	13.3	50.86	0	0.00	49.85	13.3	6,167	0.21%
2021/06/18	12	52.15	1	51.50	51.50	11	5,852	0.19%
2021/06/16	1	53.10	25	52.70	53.10	-24	5,663	-0.42%
2021/06/15	19	52.85	20	52.40	52.60	-1	5,599	-0.02%
2021/06/11	6	53.55	30	53.60	53.70	-24	5,597	-0.43%
2021/06/09	5	53.98	0	0.00	54.10	5	5,660	0.09%
2021/06/08	15	54.48	6	54.50	54.60	9	5,602	0.16%
2021/06/07	16	59.00	3	59.43	59.50	13	5,350	0.24%
2021/06/04	0	0.00	2	59.50	59.70	-2	5,122	-0.04%
2021/06/03	0	0.00	2	62.00	60.10	-2	5,052	-0.04%
2021/06/02	0	0.00	2	60.60	60.50	-2	4,951	-0.04%
2021/06/01	3	61.60	0.5	61.70	61.60	2.5	4,901	0.05%
2021/05/31	1	59.00	15	59.37	59.80	-14	4,844	-0.29%
2021/05/28	7	58.23	5	58.40	58.70	2	4,828	0.04%
2021/05/27	12	58.43	5	58.64	58.10	7	4,846	0.14%
2021/05/26	10	59.60	10	59.50	59.60	0	4,779	0.00%
2021/05/25	6	58.60	5	59.00	58.90	1	4,795	0.02%
2021/05/24	0	0.00	5	58.70	58.80	-5	4,790	-0.10%
2021/05/21	10	58.50	0	0.00	58.00	10	4,794	0.21%
2021/05/20	6	57.22	2	57.30	57.30	4	4,803	0.08%
2021/05/19	7	58.29	0.1	58.50	58.10	6.9	4,745	0.15%
2021/05/18	0	0.00	10	57.65	58.20	-10	4,685	-0.21%
2021/05/17	73	56.56	0	0.00	56.00	73	4,605	1.58%
2021/05/11	0	0.00	10	56.50	56.10	-10	4,210	-0.24%
2021/05/10	0	0.00	4	56.70	57.00	-4	4,155	-0.10%
2021/05/07	0	0.00	4	56.20	56.10	-4	4,207	-0.10%
2021/05/06	6	54.80	0	0.00	54.60	6	4,208	0.14%
2021/05/04	0	0.00	6	54.90	55.10	-6	4,169	-0.14%
2021/05/03	0	0.00	5	56.08	55.80	-5	4,062	-0.12%
2021/04/29	0	0.00	20	55.60	55.70	-20	4,045	-0.49%
2021/04/28	1	55.20	0	0.00	55.50	1	4,041	0.02%
2021/04/26	0.1	55.90	1	55.90	56.00	-0.9	4,033	-0.02%
2021/04/19	0.8	56.10	0	0.00	56.40	0.8	3,946	0.02%
2021/04/15	15	54.50	0	0.00	54.60	15	3,946	0.38%
2021/04/13	0	0.00	2	55.50	55.30	-2	3,980	-0.05%
2021/04/12	0	0.00	2	55.15	55.00	-2	3,991	-0.05%
2021/04/09	8	55.20	4	55.10	55.00	4	3,990	0.10%
2021/04/07	1	55.80	0	0.00	55.80	1	3,955	0.03%
2021/04/01	0	0.00	5	54.70	54.70	-5	3,974	-0.13%
2021/03/31	2	55.20	5	54.58	54.50	-3	3,951	-0.08%
2021/03/30	4	55.13	0	0.00	55.20	4	3,997	0.10%
2021/03/29	2	55.15	106	55.17	55.20	-104	4,044	-2.57%	大賣/鉅額交易
2021/03/26	20	53.80	2	53.70	53.70	18	4,071	0.44%
2021/03/25	10	53.75	0	0.00	54.00	10	4,136	0.24%
2021/03/24	25	54.16	4	54.40	54.10	21	4,247	0.49%
2021/03/22	0.1	53.90	0	0.00	54.10	0.1	4,288	0.00%
2021/03/19	13	54.06	0	0.00	54.10	13	4,272	0.30%
2021/03/18	4	54.95	1	55.00	54.90	3	4,158	0.07%
2021/03/17	0	0.00	22	54.75	54.90	-22	4,085	-0.54%
2021/03/16	62	54.65	0	0.00	53.80	62	4,021	1.54%
2021/03/15	0	0.00	6.1	54.80	54.80	-6.1	3,899	-0.16%
2021/03/11	0	0.00	4	49.76	49.35	-4	3,951	-0.10%
2021/03/09	0	0.00	5	49.29	49.15	-5	4,003	-0.12%
2021/03/08	0	0.00	1	48.75	48.70	-1	4,016	-0.02%
2021/02/26	0	0.00	1	49.60	49.35	-1	4,182	-0.02%
2021/02/25	5	50.34	0	0.00	50.40	5	4,126	0.12%
2021/02/24	4	48.60	0	0.00	48.30	4	4,079	0.10%
2021/02/23	0	0.00	1	48.00	48.30	-1	4,052	-0.02%
2021/02/22	10	48.53	0	0.00	47.85	10	4,047	0.25%
2021/02/19	4	47.45	0	0.00	47.60	4	4,040	0.10%
2021/02/05	0	0.00	0	47.15	46.80	0	4,189	0.00%
2021/02/03	2	47.25	0	0.00	47.30	2	4,273	0.05%
2021/02/02	0	0.00	2	46.20	46.65	-2	4,278	-0.05%
2021/02/01	2	45.90	0	0.00	45.85	2	4,271	0.05%
2021/01/28	0	0.00	2	46.25	46.70	-2	4,201	-0.05%
2021/01/27	2	47.50	2	47.45	47.25	0	4,180	0.00%
2021/01/26	0	0.00	2	47.05	47.05	-2	4,172	-0.05%
2021/01/25	2	47.25	0	0.00	46.90	2	4,158	0.05%
2021/01/20	13	45.98	2	46.75	46.15	11	4,187	0.26%
2021/01/18	3	47.00	0	0.00	46.95	3	4,197	0.07%
2021/01/15	0	0.00	10	47.60	47.55	-10	4,198	-0.24%
2021/01/14	10	46.96	0	0.00	46.85	10	4,202	0.24%
2021/01/11	2	47.25	1	47.45	47.55	1	4,216	0.02%
2021/01/06	0.3	47.30	0	0.00	47.35	0.3	4,182	0.01%
2021/01/05	2	47.70	1	47.10	47.70	1	4,210	0.02%
2020/12/31	0	0.00	2	47.20	47.00	-2	4,197	-0.05%
2020/12/28	1	46.95	1	47.25	47.05	0	4,232	0.00%
2020/12/24	1	46.30	0	0.00	47.00	1	4,218	0.02%
2020/12/23	0	0.00	11	46.23	46.60	-11	4,103	-0.27%
2020/12/22	0	0.00	2.4	45.70	45.10	-2.4	4,015	-0.06%
2020/12/21	0	0.00	0.2	45.60	45.20	-0.2	3,985	-0.01%
2020/12/18	0	0.00	5	45.95	44.85	-5	3,902	-0.13%
2020/12/16	1	45.80	1.3	45.85	45.80	-0.3	3,804	-0.01%
2020/12/11	0	0.00	1	45.25	45.15	-1	3,698	-0.03%
2020/12/09	0	0.00	331	45.40	45.35	-331	3,672	-9.01%	大賣/鉅額交易
2020/12/08	0	0.00	331	45.27	45.20	-331	3,633	-9.11%	大賣/鉅額交易
2020/12/07	0	0.00	6	45.00	44.95	-6	3,588	-0.17%
2020/12/02	0	0.00	2	44.58	44.85	-2	3,501	-0.06%
2020/12/01	1	44.40	0	0.00	44.35	1	3,499	0.03%
2020/11/30	2	44.88	0	0.00	44.50	2	3,505	0.06%
2020/11/26	2	44.00	0	0.00	44.10	2	3,345	0.06%
2020/11/25	1	43.80	1	43.60	43.50	0	3,381	0.00%
2020/11/24	1	43.45	2	43.75	43.50	-1	3,353	-0.03%
2020/11/20	2	43.50	0	0.00	43.30	2	3,290	0.06%
2020/11/17	0	0.00	1	43.65	43.20	-1	3,374	-0.03%
2020/11/16	1	42.75	0	0.00	43.50	1	3,392	0.03%
2020/11/13	5	42.50	0	0.00	42.35	5	3,380	0.15%
2020/11/10	0	0.00	0.3	43.20	42.80	-0.3	3,295	-0.01%
2020/11/09	0	0.00	2	43.20	42.90	-2	3,391	-0.06%
2020/11/05	0	0.00	1	42.55	42.65	-1	3,612	-0.03%
2020/11/04	1	42.10	0	0.00	42.05	1	3,619	0.03%
2020/11/03	0	0.00	3	42.90	42.70	-3	3,616	-0.08%
2020/11/02	0	0.00	5	42.60	42.50	-5	3,619	-0.14%
2020/10/30	0	0.00	1	42.80	42.45	-1	3,629	-0.03%
2020/10/29	0	0.00	11	42.47	42.00	-11	3,632	-0.30%
2020/10/28	10	41.95	0	0.00	42.50	10	3,660	0.27%
2020/10/23	50	42.25	0	0.00	42.10	50	3,636	1.38%
2020/10/21	51	42.40	5	42.65	42.05	46	3,688	1.25%
2020/10/14	2	41.88	0	0.00	41.60	2	3,988	0.05%
2020/10/13	0	0.00	1	42.35	42.30	-1	4,045	-0.02%
2020/10/07	1	40.75	0	0.00	40.50	1	4,206	0.02%
2020/09/25	0	0.00	19	40.57	40.75	-19	4,529	-0.42%
2020/09/24	9	40.39	0	0.00	40.15	9	4,559	0.20%
2020/09/22	0	0.00	10	41.65	41.10	-10	4,630	-0.22%
2020/09/21	4	41.83	0	0.00	41.65	4	4,661	0.09%
2020/09/17	1	42.25	0	0.00	42.35	1	4,821	0.02%
2020/09/16	0	0.00	5	42.75	42.70	-5	4,920	-0.10%
2020/09/14	0	0.00	2	42.50	42.75	-2	5,170	-0.04%
2020/09/11	0	0.00	2	42.40	42.60	-2	5,259	-0.04%
2020/09/07	1	42.95	0	0.00	42.90	1	5,881	0.02%
2020/09/04	5	42.65	11	42.81	43.15	-6	6,022	-0.10%
2020/09/03	4	43.18	0	0.00	43.05	4	6,100	0.07%
2020/09/02	6	43.63	0	0.00	43.45	6	6,134	0.10%
2020/09/01	0	0.00	22	43.85	43.70	-22	6,218	-0.35%
2020/08/28	52	44.55	0	0.00	44.25	52	6,237	0.83%
2020/08/25	2	44.95	0	0.00	45.00	2	6,378	0.03%
2020/08/21	2	43.83	0	0.00	43.80	2	6,522	0.03%
2020/08/20	2	43.80	4	44.60	44.10	-2	6,446	-0.03%
2020/08/18	0	0.00	1.9	45.40	45.60	-1.9	6,383	-0.03%
2020/08/14	0	0.00	1	45.50	45.55	-1	6,447	-0.02%
2020/08/13	0	0.00	6	45.39	46.00	-6	6,520	-0.09%
2020/08/12	1	44.00	0	0.00	44.60	1	6,548	0.02%
2020/08/11	2	44.35	44	44.30	44.40	-42	6,540	-0.64%
2020/08/10	3	42.90	9	43.33	42.80	-6	6,529	-0.09%
2020/08/07	5	42.65	6	42.92	42.85	-1	6,640	-0.02%
2020/08/06	1	42.60	0	0.00	42.95	1	6,746	0.01%
2020/08/05	8	42.94	1	42.90	42.90	7	6,765	0.10%
2020/07/30	2	43.50	2	43.85	44.05	0	6,714	0.00%
2020/07/29	1	43.75	0	0.00	43.55	1	6,705	0.01%
2020/07/28	0	0.00	32	44.35	44.05	-32	6,708	-0.48%
2020/07/24	4	43.48	5	43.61	43.50	-1	6,672	-0.01%
2020/07/23	0	0.00	6	43.85	44.00	-6	6,655	-0.09%
2020/07/22	2	43.48	2	43.25	43.40	0	6,663	0.00%
2020/07/21	1	44.35	0	0.00	43.85	1	6,621	0.02%
2020/07/20	0	0.00	10	43.03	44.15	-10	6,516	-0.15%
2020/07/17	0	0.00	1	43.05	42.60	-1	6,379	-0.02%
2020/07/16	1	42.55	0	0.00	42.65	1	6,335	0.02%
2020/07/15	4	42.58	0	0.00	42.60	4	6,259	0.06%
2020/07/14	4	42.68	3	43.15	42.80	1	6,253	0.02%
2020/07/13	6.1	42.85	0	0.00	42.70	6.1	6,208	0.10%
2020/07/10	4	42.69	3	43.03	42.70	1	6,203	0.02%
2020/07/09	1	42.55	0	0.00	42.70	1	6,161	0.02%
2020/07/08	1	42.10	1	42.30	42.50	0	6,109	0.00%
2020/07/07	2	41.88	1	41.90	42.25	1	6,045	0.02%
2020/07/06	1	41.70	1	41.70	41.90	0	5,939	0.00%
2020/06/30	1	41.20	0	0.00	41.65	1	5,767	0.02%
2020/06/24	1	41.50	0	0.00	41.30	1	5,657	0.02%
2020/06/23	0	0.00	2	41.15	41.00	-2	5,598	-0.04%
2020/06/19	10	40.90	25	41.41	40.80	-15	5,528	-0.27%
2020/06/18	5	41.25	0	0.00	41.20	5	5,443	0.09%
2020/06/16	57	42.72	0	0.00	42.00	57	5,398	1.06%
2020/06/12	0	0.00	25	46.25	46.05	-25	5,238	-0.48%
2020/06/11	0	0.00	82	46.07	46.10	-82	5,257	-1.56%
2020/06/10	1.1	45.70	0	0.00	46.00	1.1	5,220	0.02%
2020/06/09	0.1	45.60	0	0.00	45.85	0.1	5,301	0.00%
2020/06/05	1	45.30	0	0.00	45.25	1	5,278	0.02%
2020/06/03	10	45.85	16	46.29	45.75	-6	5,335	-0.11%
2020/06/02	0.1	45.40	3	45.53	45.55	-2.9	5,291	-0.05%
2020/06/01	5	45.60	7	45.19	45.05	-2	5,274	-0.04%
2020/05/28	0	0.00	2	45.35	44.75	-2	5,169	-0.04%
2020/05/27	0	0.00	3	44.95	44.85	-3	5,144	-0.06%
2020/05/26	5.2	44.73	1	44.70	44.50	4.2	5,178	0.08%
2020/05/25	0	0.00	31	44.25	44.45	-31	5,159	-0.60%
2020/05/22	51	44.59	1	44.20	44.70	50	5,172	0.97%
2020/05/21	0	0.00	17	44.87	44.95	-17	5,156	-0.33%
2020/05/20	10	44.10	12	43.88	44.10	-2	5,096	-0.04%
2020/05/19	10	43.00	20	43.05	43.15	-10	4,996	-0.20%
2020/05/18	0	0.00	5	42.75	42.60	-5	4,881	-0.10%
2020/05/15	41	42.27	0.3	42.25	42.40	40.7	4,796	0.85%
2020/05/14	101	41.40	3	40.95	41.40	98	4,657	2.10%	大買/
2020/05/13	0	0.00	2	40.50	41.00	-2	4,542	-0.04%
2020/05/12	1	39.50	0	0.00	39.40	1	4,430	0.02%
2020/05/11	0	0.00	1	39.80	39.90	-1	4,423	-0.02%
2020/04/30	0	0.00	1	39.95	39.90	-1	4,486	-0.02%
2020/04/29	0	0.00	2	39.88	39.75	-2	4,481	-0.04%
2020/04/27	0	0.00	2	39.18	39.05	-2	4,656	-0.04%
2020/04/17	0	0.00	2	38.50	38.45	-2	4,664	-0.04%
2020/04/15	0	0.00	1	37.65	37.80	-1	4,570	-0.02%
2020/04/13	1	37.05	0	0.00	37.00	1	4,552	0.02%
2020/04/08	0	0.00	6	37.44	37.25	-6	4,640	-0.13%
2020/03/31	0	0.00	1	37.40	37.15	-1	4,708	-0.02%
2020/03/30	0	0.00	1	36.75	36.55	-1	4,683	-0.02%
2020/03/27	0	0.00	1	37.85	36.60	-1	4,715	-0.02%
2020/03/26	0	0.00	7	36.93	37.00	-7	4,704	-0.15%
2020/03/24	200	34.65	0	0.00	34.35	200	4,724	4.23%	大買/鉅額交易
2020/03/20	1	34.15	0	0.00	33.75	1	4,624	0.02%
2020/03/19	1	33.65	1	33.70	33.50	0	4,558	0.00%
2020/03/18	0	0.00	2	35.13	34.45	-2	4,437	-0.05%
2020/03/17	0	0.00	1	34.90	34.60	-1	4,323	-0.02%
2020/03/16	3	34.77	0	0.00	34.30	3	4,185	0.07%
2020/03/13	2	33.05	0	0.00	33.75	2	4,087	0.05%
2020/03/12	3	35.62	0	0.00	35.40	3	3,902	0.08%
2020/03/10	2	36.70	0	0.00	36.70	2	3,798	0.05%
2020/03/09	3	36.85	1	37.05	36.90	2	3,733	0.05%
2020/03/06	0	0.00	3	37.70	37.55	-3	3,674	-0.08%
2020/03/05	1	37.15	4	37.74	37.75	-3	3,644	-0.08%
2020/03/02	6	36.96	1	36.95	36.80	5	3,549	0.14%
2020/02/26	4	37.10	5	37.73	37.65	-1	3,530	-0.03%
2020/02/24	0	0.00	0.2	37.90	37.90	-0.2	3,489	0.00%
2020/02/20	0	0.00	2	38.25	38.25	-2	3,488	-0.06%
2020/02/19	0	0.00	5	38.00	38.10	-5	3,489	-0.14%
2020/02/14	0	0.00	2	38.05	37.70	-2	3,602	-0.06%
2020/02/12	0.2	37.60	2	37.95	37.70	-1.8	3,706	-0.05%
2020/02/10	0	0.00	0.9	37.50	37.75	-0.9	3,666	-0.02%
2020/02/07	0	0.00	4	38.20	38.00	-4	3,685	-0.11%
2020/02/06	0	0.00	9	38.36	38.50	-9	3,678	-0.24%
2020/02/05	0	0.00	5	37.50	37.70	-5	3,651	-0.14%
2020/02/03	0	0.00	2	37.13	37.20	-2	3,614	-0.06%
2020/01/31	0	0.00	5	37.50	37.50	-5	3,587	-0.14%
2020/01/30	1	37.05	0	0.00	37.00	1	3,552	0.03%
2020/01/20	0	0.00	1	38.95	38.80	-1	3,366	-0.03%
2020/01/15	0	0.00	1	38.40	38.25	-1	3,359	-0.03%
2020/01/14	0	0.00	5	37.75	38.15	-5	3,353	-0.15%
2020/01/13	0	0.00	1	37.50	37.55	-1	3,333	-0.03%
2020/01/10	0	0.00	1	37.35	37.45	-1	3,378	-0.03%
2020/01/08	1	36.80	0	0.00	36.95	1	3,377	0.03%
2020/01/07	4	37.10	0	0.00	37.10	4	3,364	0.12%
2020/01/06	0	0.00	3	37.08	37.30	-3	3,390	-0.09%
2019/12/24	4	37.73	0	0.00	37.60	4	3,313	0.12%
2019/12/23	1	37.80	0	0.00	37.70	1	3,280	0.03%
2019/12/19	0	0.00	2	38.15	38.05	-2	3,192	-0.06%
2019/12/18	0	0.00	1	37.80	38.15	-1	3,141	-0.03%
2019/12/16	2	37.15	0	0.00	37.15	2	3,141	0.06%
2019/12/11	1	37.10	0	0.00	37.35	1	3,183	0.03%
2019/12/03	0	0.00	5	36.90	36.90	-5	3,382	-0.15%
2019/11/26	1	37.55	0	0.00	37.45	1	3,438	0.03%
2019/11/22	0	0.00	1	37.00	37.40	-1	3,393	-0.03%
2019/11/21	5	37.00	1	36.95	36.75	4	3,418	0.12%
2019/11/18	1	37.65	0	0.00	37.55	1	3,495	0.03%
2019/11/14	0	0.00	10	37.40	37.30	-10	3,498	-0.29%
2019/11/13	1	37.65	2	37.80	37.90	-1	3,477	-0.03%
2019/11/12	0	0.00	1	37.35	37.45	-1	3,400	-0.03%
2019/11/07	1	36.50	0	0.00	36.50	1	3,310	0.03%
2019/11/05	0	0.00	1	36.50	36.30	-1	3,314	-0.03%
2019/10/23	0	0.00	4	36.69	36.50	-4	3,270	-0.12%
2019/10/22	1	36.35	0	0.00	36.35	1	3,230	0.03%
2019/10/21	5	36.20	1	36.20	36.15	4	3,197	0.13%
2019/10/17	0	0.00	1	36.10	35.95	-1	3,088	-0.03%
2019/10/16	1	35.95	0	0.00	36.00	1	3,062	0.03%
2019/10/14	3	35.97	1	36.35	35.90	2	3,031	0.07%
2019/10/09	1	36.45	0	0.00	36.20	1	2,966	0.03%
2019/10/07	0	0.00	4	36.85	36.80	-4	2,914	-0.14%
2019/10/02	0.1	36.65	0	0.00	36.70	0.1	2,856	0.00%
2019/09/27	1	36.35	0	0.00	36.30	1	2,813	0.04%
2019/09/20	2	37.00	0	0.00	36.80	2	2,687	0.07%
2019/09/11	2	36.35	0	0.00	36.40	2	2,610	0.08%
2019/09/10	0	0.00	10	36.45	36.60	-10	2,574	-0.39%
2019/09/09	1	36.50	0	0.00	36.60	1	2,548	0.04%
2019/09/03	2	36.53	0	0.00	36.30	2	2,413	0.08%
2019/09/02	0	0.00	3	36.85	36.65	-3	2,391	-0.13%
2019/08/28	0	0.00	1	36.50	36.40	-1	2,379	-0.04%
2019/08/27	11	35.97	0	0.00	36.50	11	2,367	0.46%
2019/08/26	0	0.00	5	35.90	36.10	-5	2,303	-0.22%
2019/08/23	1	36.45	0	0.00	36.60	1	2,278	0.04%
2019/08/20	5	38.10	0	0.00	38.05	5	2,287	0.22%
2019/08/19	9	38.11	28	38.14	38.20	-19	2,262	-0.84%
2019/08/13	4	37.38	0	0.00	37.35	4	2,254	0.18%
2019/08/12	10	37.43	0	0.00	37.55	10	2,269	0.44%
2019/08/08	20	37.10	0	0.00	37.20	20	2,269	0.88%
2019/08/07	1	37.00	0	0.00	37.10	1	2,276	0.04%
2019/08/02	1	37.95	0	0.00	37.85	1	2,327	0.04%
2019/08/01	7	38.14	0	0.00	38.15	7	2,365	0.30%
2019/07/30	1	38.20	0	0.00	38.35	1	2,366	0.04%
2019/07/24	10	38.30	0	0.00	38.30	10	2,411	0.41%
2019/07/17	0	0.00	1	39.10	39.20	-1	2,510	-0.04%
2019/07/11	0	0.00	4	39.18	39.25	-4	2,619	-0.15%
2019/07/05	4	39.20	0	0.00	39.15	4	2,847	0.14%
2019/06/28	3	38.90	0	0.00	39.00	3	3,081	0.10%
2019/06/27	0	0.00	1	39.15	39.15	-1	3,139	-0.03%
2019/06/24	1	38.95	2	38.60	38.50	-1	3,143	-0.03%
2019/06/20	0	0.00	8	39.08	38.60	-8	3,100	-0.26%
2019/06/19	0	0.00	1	38.70	38.85	-1	3,071	-0.03%
2019/06/17	0	0.00	3	38.43	38.30	-3	3,070	-0.10%
2019/06/14	6	38.05	0	0.00	38.05	6	3,094	0.19%
2019/06/13	0	0.00	4	38.25	38.20	-4	3,116	-0.13%
2019/06/10	0	0.00	1	38.00	38.10	-1	3,204	-0.03%
2019/06/06	6	37.74	0	0.00	37.70	6	3,201	0.19%
2019/06/05	4	38.05	0	0.00	38.15	4	3,205	0.12%
2019/05/27	0	0.00	2	37.45	37.70	-2	3,109	-0.06%
2019/05/24	1	37.30	0	0.00	37.25	1	3,123	0.03%
2019/05/23	0	0.00	5	37.44	37.50	-5	3,137	-0.16%
2019/05/21	0	0.00	1	37.65	37.70	-1	3,150	-0.03%
2019/05/17	2	37.10	2	37.10	37.10	0	3,118	0.00%
2019/05/16	0	0.00	44	36.73	36.55	-44	3,101	-1.42%
2019/05/15	44	36.73	0	0.00	36.60	44	3,080	1.43%
2019/05/13	0	0.00	5	37.35	37.10	-5	3,020	-0.17%
2019/05/10	3	37.35	0	0.00	37.40	3	2,998	0.10%
2019/05/09	1	37.55	0	0.00	37.15	1	2,983	0.03%
2019/04/30	0	0.00	1	38.45	38.50	-1	2,908	-0.03%
2019/04/26	1	38.00	0	0.00	38.00	1	2,927	0.03%
2019/04/23	3	37.95	0	0.00	38.10	3	2,872	0.10%
2019/04/22	1	38.35	0	0.00	38.65	1	2,840	0.04%
2019/04/18	2	38.18	2	38.08	38.00	0	2,845	0.00%
2019/04/17	30	39.07	2.2	38.93	38.65	27.8	2,837	0.98%
2019/04/16	2	38.73	12	38.25	38.85	-10	2,795	-0.36%
2019/04/12	0	0.00	10	37.85	37.80	-10	2,685	-0.37%
2019/04/11	1	37.75	10	37.80	37.80	-9	2,655	-0.34%
2019/04/10	0	0.00	20	37.70	37.70	-20	2,626	-0.76%
2019/04/03	1	37.00	0	0.00	37.00	1	2,552	0.04%
2019/03/29	10	36.70	0	0.00	37.00	10	2,517	0.40%
2019/03/26	1	37.15	0	0.00	37.00	1	2,670	0.04%
2019/03/18	1	37.00	0	0.00	37.05	1	2,843	0.04%
2019/03/11	2	36.55	0	0.00	36.65	2	3,001	0.07%
2019/03/08	3	36.47	0	0.00	36.40	3	3,100	0.10%
2019/03/07	2	36.85	0	0.00	36.75	2	3,332	0.06%
2019/03/06	1	36.85	0	0.00	37.00	1	3,570	0.03%
2019/03/05	1	36.75	0	0.00	36.75	1	3,650	0.03%
2019/03/04	10	36.80	0	0.00	37.00	10	3,695	0.27%
2019/02/25	1	37.30	0	0.00	37.55	1	3,723	0.03%
2019/02/21	30	37.12	0	0.00	37.10	30	3,781	0.79%
2019/02/18	3	37.10	0	0.00	37.05	3	4,003	0.07%
2019/02/13	1	37.70	0	0.00	37.60	1	4,093	0.02%
2019/02/12	1	37.90	0	0.00	38.10	1	4,094	0.02%
2019/02/11	1	38.00	0	0.00	37.90	1	4,111	0.02%
2019/01/30	1	38.00	0	0.00	37.80	1	4,105	0.02%
2019/01/29	3	37.55	0	0.00	37.70	3	4,091	0.07%
2019/01/25	0	0.00	1	37.70	37.80	-1	4,133	-0.02%
2019/01/24	1	37.00	0	0.00	37.00	1	4,160	0.02%
2019/01/18	0.2	37.80	10	37.65	38.00	-9.8	4,266	-0.23%
2019/01/16	5	36.85	0	0.00	36.85	5	4,364	0.11%
2019/01/15	0	0.00	1	37.15	37.25	-1	4,403	-0.02%
2019/01/14	0	0.00	1	36.90	37.15	-1	4,428	-0.02%
2019/01/11	10	37.00	1	36.90	36.90	9	4,623	0.19%
2019/01/10	0	0.00	3	36.95	37.20	-3	4,649	-0.06%
2019/01/09	0	0.00	6	36.70	36.75	-6	4,659	-0.13%
2019/01/04	0	0.00	13	35.36	35.70	-13	4,802	-0.27%
2019/01/03	2	35.80	0	0.00	35.65	2	4,964	0.04%
2019/01/02	13	35.70	0	0.00	35.55	13	4,988	0.26%
2018/12/26	3	36.40	0	0.00	35.95	3	5,114	0.06%
2018/12/24	0	0.00	22	36.41	36.85	-22	5,123	-0.43%
2018/12/21	1	35.00	2	35.43	35.50	-1	5,142	-0.02%
2018/12/20	0	0.00	10	35.40	35.15	-10	5,085	-0.20%
2018/12/18	12	34.75	0	0.00	34.55	12	5,010	0.24%
2018/12/14	20	35.70	0	0.00	35.65	20	4,930	0.41%
2018/12/13	1	35.95	60	35.86	36.10	-59	4,920	-1.20%
2018/12/12	0	0.00	1	35.60	35.80	-1	4,896	-0.02%
2018/12/11	1	35.40	0	0.00	35.25	1	4,865	0.02%
2018/12/10	3	35.53	0	0.00	35.45	3	4,804	0.06%
2018/12/06	1	36.50	0	0.00	36.35	1	4,802	0.02%
2018/12/04	1	37.50	0	0.00	37.55	1	4,691	0.02%
2018/12/03	0	0.00	3	37.25	37.65	-3	4,612	-0.07%
2018/11/29	4	36.24	4	36.31	35.80	0	4,291	0.00%
2018/11/21	0	0.00	1	33.50	33.45	-1	3,842	-0.03%
2018/11/20	1	33.30	0	0.00	33.35	1	3,815	0.03%
2018/11/19	0	0.00	6	33.71	33.75	-6	3,765	-0.16%
2018/11/16	5	33.50	0	0.00	33.35	5	3,735	0.13%
2018/11/15	14	33.57	1	33.40	33.55	13	3,695	0.35%
2018/11/13	1	33.55	1	34.05	33.80	0	3,605	0.00%
2018/11/12	1	33.90	0	0.00	34.00	1	3,558	0.03%
2018/11/08	10	34.60	1	34.60	34.25	9	3,696	0.24%
2018/11/07	20	34.48	0	0.00	34.30	20	3,709	0.54%
2018/11/05	2	34.25	2	34.00	34.25	0	3,784	0.00%
2018/11/02	0	0.00	1	34.60	34.20	-1	3,807	-0.03%
2018/11/01	1	33.75	7	33.54	34.10	-6	3,847	-0.16%
2018/10/29	25	32.75	0	0.00	32.75	25	3,758	0.67%
2018/10/25	3	33.22	5	33.30	32.60	-2	3,712	-0.05%
2018/10/24	7	33.92	0	0.00	34.05	7	3,668	0.19%
2018/10/23	2	34.20	2	34.10	34.20	0	3,639	0.00%
2018/10/22	0	0.00	45	34.25	34.40	-45	3,631	-1.24%
2018/10/19	0	0.00	1	35.10	34.75	-1	3,619	-0.03%
2018/10/17	30	34.32	10	34.35	34.10	20	3,458	0.58%
2018/10/16	13	34.35	1	34.55	33.90	12	3,452	0.35%
2018/10/15	9	34.04	2	34.00	33.90	7	3,430	0.20%
2018/10/12	3	33.53	0	0.00	34.00	3	3,394	0.09%
2018/10/11	17	34.27	0	0.00	34.00	17	3,337	0.51%
2018/10/08	4	36.75	20	36.70	36.70	-16	3,154	-0.51%
2018/10/05	20	36.77	0	0.00	36.90	20	3,159	0.63%
2018/10/04	1	36.80	0	0.00	36.85	1	3,164	0.03%
2018/10/02	1	37.75	0	0.00	37.75	1	3,166	0.03%
2018/10/01	1	38.65	0	0.00	38.50	1	3,163	0.03%
2018/09/26	1	38.90	32	38.94	38.80	-31	3,273	-0.95%
2018/09/19	11	39.12	0	0.00	39.15	11	3,336	0.33%
2018/09/18	1	39.00	14	39.05	39.00	-13	3,357	-0.39%
2018/09/14	14	38.40	0	0.00	38.90	14	3,401	0.41%
2018/09/11	5	38.45	0	0.00	38.45	5	3,466	0.14%
2018/09/05	2	40.20	0	0.00	39.90	2	3,672	0.05%
2018/09/03	5	40.50	12.5	40.45	40.45	-7.5	3,749	-0.20%
2018/08/31	0	0.00	1	40.55	41.10	-1	3,766	-0.03%
2018/08/30	2	40.70	0	0.00	40.65	2	3,797	0.05%
2018/08/24	1	40.20	1	40.70	40.30	0	3,943	0.00%
2018/08/22	1	40.95	11	40.99	40.80	-10	4,079	-0.25%
2018/08/16	2	41.95	0	0.00	42.00	2	4,099	0.05%
2018/08/15	5	42.30	0	0.00	41.80	5	4,096	0.12%
2018/08/14	0	0.00	7	43.43	44.15	-7	4,026	-0.17%
2018/08/10	0	0.00	6	44.58	44.45	-6	4,129	-0.15%
2018/08/07	0	0.00	2	44.68	44.75	-2	4,352	-0.05%
2018/08/06	0.6	43.50	0	0.00	43.50	0.6	4,367	0.01%
2018/08/01	2	43.30	7	43.40	43.55	-5	4,472	-0.11%
2018/07/27	10	43.05	0	0.00	43.60	10	4,475	0.22%
2018/07/26	1	42.65	0	0.00	43.35	1	4,502	0.02%
2018/07/25	2	42.40	3	42.40	42.65	-1	4,488	-0.02%
2018/07/23	0	0.00	3	43.15	43.10	-3	4,489	-0.07%
2018/07/20	36	42.40	0	0.00	42.50	36	4,496	0.80%
2018/07/19	50	42.65	0	0.00	42.55	50	4,498	1.11%
2018/07/17	51	43.14	0	0.00	42.65	51	4,521	1.13%
2018/07/16	50	43.60	0	0.00	43.45	50	4,505	1.11%
2018/07/13	50	43.50	0	0.00	43.95	50	4,524	1.11%
2018/07/11	50	42.90	0	0.00	42.50	50	4,463	1.12%
2018/07/09	1	41.90	5	42.75	42.70	-4	4,402	-0.09%
2018/07/06	1	40.90	0	0.00	41.10	1	4,372	0.02%
2018/07/05	102	44.07	0	0.00	43.00	102	4,337	2.35%	大買/鉅額交易
2018/07/04	45	44.80	0	0.00	45.05	45	4,305	1.05%
2018/07/03	27	44.60	0	0.00	44.60	27	4,387	0.62%
2018/07/02	2	45.33	0	0.00	44.90	2	4,396	0.05%
2018/06/15	0	0.00	5	46.50	46.80	-5	4,717	-0.11%
2018/06/11	0	0.00	1	47.40	46.75	-1	5,001	-0.02%
2018/06/05	0	0.00	2	48.10	48.15	-2	5,036	-0.04%
2018/05/25	0	0.00	1	47.35	47.50	-1	4,913	-0.02%
2018/05/24	0	0.00	5	47.45	47.70	-5	4,906	-0.10%
2018/05/21	1	48.10	0	0.00	47.75	1	4,907	0.02%
2018/05/18	0	0.00	6.1	47.38	47.45	-6.1	4,839	-0.13%
2018/05/17	6	46.84	476.6	47.40	47.00	-470.6	4,793	-9.82%	大賣/鉅額交易
2018/05/16	1	46.25	0	0.00	46.00	1	4,662	0.02%
2018/05/15	0	0.00	1	45.25	45.25	-1	4,668	-0.02%
2018/05/11	0	0.00	3.2	44.25	43.30	-3.2	4,696	-0.07%
2018/05/10	0	0.00	1	44.00	44.40	-1	4,687	-0.02%
2018/05/09	0	0.00	1	43.45	43.20	-1	4,654	-0.02%
2018/05/07	1	42.50	0	0.00	42.40	1	4,634	0.02%
2018/04/26	0	0.00	3	42.70	42.65	-3	4,507	-0.07%
2018/04/24	0	0.00	42	42.99	43.65	-42	4,500	-0.93%
2018/04/23	0	0.00	56	43.95	44.00	-56	4,487	-1.25%
2018/04/19	0	0.00	0.1	44.45	44.80	-0.1	4,468	0.00%
2018/04/16	0	0.00	1.3	44.48	44.70	-1.3	4,467	-0.03%
2018/04/12	1	45.05	1	45.05	45.15	0	4,518	0.00%
2018/04/11	0	0.00	1	45.00	45.15	-1	4,543	-0.02%
2018/04/10	0	0.00	1.1	44.24	44.25	-1.1	4,547	-0.02%
2018/04/02	0	0.00	3	44.15	44.25	-3	4,472	-0.07%
2018/03/28	0	0.00	1	43.20	43.25	-1	4,381	-0.02%
2018/03/27	0	0.00	10.4	43.63	43.40	-10.4	4,319	-0.24%
2018/03/26	0	0.00	4.4	43.47	43.65	-4.4	4,297	-0.10%
2018/03/23	0	0.00	3	43.02	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	1	42.30	42.70	-1	3,937	-0.03%
2018/03/20	0	0.00	14	41.96	42.15	-14	3,874	-0.36%
2018/03/19	0	0.00	11	41.88	42.15	-11	3,842	-0.29%
2018/03/16	0	0.00	14	41.79	41.75	-14	3,793	-0.37%
2018/03/15	0	0.00	16	40.63	40.80	-16	3,573	-0.45%
2018/03/14	2	39.80	1	39.70	39.80	1	3,514	0.03%
2018/03/08	10	38.35	0	0.00	38.05	10	3,558	0.28%
2018/03/05	1	38.00	0	0.00	37.70	1	3,809	0.03%
2018/02/26	10	38.95	1	39.00	39.00	9	3,858	0.23%
2018/02/23	0	0.00	5	38.70	38.95	-5	3,858	-0.13%
2018/02/22	0	0.00	11	38.33	38.30	-11	3,843	-0.29%
2018/02/21	2	38.65	11	38.37	38.35	-9	3,870	-0.23%
2018/02/12	1	38.00	6	37.95	37.90	-5	3,867	-0.13%
2018/02/09	0	0.00	10	38.00	37.90	-10	3,936	-0.25%
2018/02/07	3	39.25	3	39.27	38.65	0	3,983	0.00%
2018/02/06	0	0.00	5	37.55	37.85	-5	3,901	-0.13%
2018/02/05	3	39.23	0	0.00	39.30	3	3,810	0.08%
2018/02/02	1	40.30	13.8	40.36	40.20	-12.8	3,799	-0.34%
2018/02/01	0	0.00	1	41.00	40.95	-1	3,783	-0.03%
2018/01/31	1	41.35	0	0.00	41.25	1	3,844	0.03%
2018/01/30	1	41.10	2	41.03	40.85	-1	3,832	-0.03%
2018/01/29	0	0.00	1	41.75	41.75	-1	3,819	-0.03%
2018/01/26	1	41.90	0.2	41.85	42.00	0.8	3,820	0.02%
2018/01/25	1	41.85	1	42.00	41.85	0	3,831	0.00%
2018/01/16	0	0.00	9	41.55	41.65	-9	3,862	-0.23%
2018/01/10	2	41.40	0	0.00	41.60	2	4,079	0.05%
2018/01/09	0	0.00	1	41.70	41.90	-1	4,111	-0.02%
2018/01/08	0	0.00	2	42.10	42.10	-2	4,127	-0.05%
2018/01/04	0	0.00	3	42.50	41.80	-3	4,169	-0.07%