聯強 (2347)-台新-松江券商分點個股進出

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
85.1
漲跌
▼1.5
漲幅
-1.73%
成交量
6,873張
產業
上市電子通路類股
839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－台新-松江券商分點個股進出

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

台新-松江券商分點個股進出
台新-松江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
2024/05/17	1	86.00	0	0.00	85.10	1	5,180	0.02%
2024/05/16	1	86.60	0	0.00	86.60	1	5,109	0.02%
2024/05/15	1.1	87.55	0	0.00	86.50	1.1	5,094	0.02%
2024/05/13	0	0.00	2	86.70	85.90	-2	5,064	-0.04%
2024/05/10	0	85.20	5	83.82	85.90	-5	5,036	-0.10%
2024/05/09	1	80.70	0	0.00	80.80	1	4,952	0.02%
2024/05/07	0	82.30	2	82.00	82.70	-2	4,945	-0.04%
2024/05/02	0	0.00	1	81.10	81.50	-1	4,829	-0.02%
2024/04/25	0	0.00	5	77.30	77.10	-5	4,683	-0.11%
2024/04/23	5	77.80	0	0.00	79.30	5	4,687	0.11%
2024/04/19	1	77.80	0	0.00	77.30	1	4,559	0.02%
2024/04/18	0	77.50	0	0.00	76.90	0	4,399	0.00%
2024/04/17	1	75.30	0	0.00	77.00	1	4,320	0.02%
2024/04/11	0	0.00	0.1	76.20	76.50	-0.1	4,092	0.00%
2024/04/03	0	76.20	0	0.00	76.10	0	4,056	0.00%
2024/04/01	0	76.00	0	0.00	75.90	0	4,033	0.00%
2024/03/28	5	78.10	0	0.00	78.40	5	3,982	0.13%
2024/03/26	1	76.90	0	0.00	78.40	1	4,039	0.02%
2024/03/21	30	78.20	30	77.10	78.50	0	4,065	0.00%
2024/03/15	0	79.70	5	78.98	79.50	-5	3,764	-0.13%
2024/03/13	0	0.00	13.1	77.54	78.10	-13.1	3,509	-0.37%
2024/03/11	0	0.00	1	73.80	74.00	-1	3,337	-0.03%
2024/03/04	0	0.00	20	76.90	76.50	-20	3,355	-0.60%
2024/02/29	0	0.00	11	76.99	77.80	-11	3,454	-0.32%
2024/02/27	0	76.90	0	0.00	76.30	0	3,428	0.00%
2024/02/22	0.8	76.00	5	76.30	76.30	-4.3	3,496	-0.12%
2024/02/16	0	0.00	0	75.30	74.10	0	3,498	0.00%
2024/02/05	0	0.00	4	71.70	71.50	-4	3,477	-0.12%
2024/02/01	2	72.20	0	0.00	72.70	2	3,470	0.06%
2024/01/24	0	0.00	5	72.70	72.60	-5	3,483	-0.14%
2024/01/16	0	0.00	0.2	69.90	70.30	-0.2	3,423	-0.01%
2024/01/05	1	70.50	1	70.20	70.20	0	3,523	0.00%
2023/12/28	0	70.70	0	0.00	70.50	0	3,564	0.00%
2023/12/27	0	0.00	2	70.00	70.30	-2	3,549	-0.06%
2023/11/27	0	69.40	0	0.00	68.40	0	3,335	0.00%
2023/11/21	0	0.00	1	69.10	68.80	-1	3,170	-0.03%
2023/11/20	0	0.00	1	66.20	66.40	-1	3,084	-0.03%
2023/11/16	0	0.00	0.3	65.70	66.00	-0.3	3,044	-0.01%
2023/11/15	0	66.90	2	65.90	66.00	-2	3,043	-0.07%
2023/11/13	1	65.53	0.5	65.80	65.30	0.5	2,999	0.02%
2023/11/09	0	68.10	0	0.00	68.60	0	2,953	0.00%
2023/10/31	0	68.40	0	0.00	68.70	0	2,938	0.00%
2023/10/30	1	67.30	0	0.00	67.80	1	2,897	0.03%
2023/10/27	0	0.00	0.2	67.10	67.20	-0.2	2,893	-0.01%
2023/10/19	0.2	67.80	0	0.00	67.90	0.2	2,991	0.01%
2023/10/13	0	0.00	1	67.90	68.00	-1	3,190	-0.03%
2023/10/11	0	0.00	1	65.90	67.50	-1	3,180	-0.03%
2023/10/06	0	0.00	1	64.30	65.00	-1	3,151	-0.03%
2023/09/25	0	0.00	1	64.30	63.90	-1	3,251	-0.03%
2023/09/18	0	0.00	1	64.40	63.90	-1	3,189	-0.03%
2023/09/14	0	63.60	1	63.90	64.00	-1	3,141	-0.03%
2023/09/11	0	0.00	10	62.00	62.00	-10	3,204	-0.31%
2023/09/07	0	0.00	2	62.40	62.80	-2	3,211	-0.06%
2023/09/06	0.2	61.70	3	61.70	62.50	-2.8	3,206	-0.09%
2023/09/05	2	61.15	0	0.00	61.30	2	3,157	0.06%
2023/08/31	0	0.00	4	60.83	61.10	-4	3,557	-0.11%
2023/08/29	3	60.03	0	0.00	60.40	3	3,635	0.08%
2023/08/28	5	59.90	0	0.00	59.90	5	3,658	0.14%
2023/08/25	5	59.80	0	0.00	59.50	5	3,984	0.13%
2023/08/24	0	0.00	9.6	58.94	59.10	-9.6	4,013	-0.24%
2023/08/23	0	0.00	2	59.00	59.50	-2	4,042	-0.05%
2023/08/21	11	60.00	0	0.00	59.70	11	4,092	0.27%
2023/08/18	0	0.00	4	59.60	59.70	-4	4,095	-0.10%
2023/08/10	0	0.00	1	58.60	58.80	-1	4,229	-0.02%
2023/08/09	0	0.00	11	59.11	59.10	-11	4,252	-0.26%
2023/08/08	2	58.20	0	0.00	58.60	2	4,278	0.05%
2023/08/02	1	58.30	0	0.00	58.30	1	4,283	0.02%
2023/07/28	4	58.80	4	58.90	59.20	0	4,236	0.00%
2023/07/25	0	57.90	0	0.00	58.10	0	4,202	0.00%
2023/07/24	1	58.00	1	58.20	58.40	0	4,177	0.00%
2023/07/20	22	59.21	21	59.28	58.90	1	4,015	0.02%
2023/07/19	1	59.80	0	0.00	59.30	1	3,928	0.03%
2023/07/18	17	58.99	16.4	59.30	59.50	0.6	3,853	0.02%
2023/07/14	0	0.00	2	58.55	58.40	-2	3,757	-0.05%
2023/07/13	1	58.70	0	0.00	58.60	1	3,740	0.03%
2023/07/12	10	57.70	0	0.00	57.70	10	3,681	0.27%
2023/07/07	13.1	55.87	4	56.10	55.80	9.1	3,675	0.25%
2023/07/06	2.1	57.71	1	58.10	57.50	1.1	3,605	0.03%
2023/07/04	0	0.00	2	58.50	58.50	-2	3,569	-0.06%
2023/07/03	2	58.00	0	0.00	58.10	2	3,577	0.06%
2023/06/30	1	58.40	0	0.00	58.00	1	3,563	0.03%
2023/06/29	0	58.90	0	0.00	58.70	0	3,528	0.00%
2023/06/19	5	58.84	0	0.00	58.70	5	3,541	0.14%
2023/06/16	4.1	59.28	0	0.00	59.00	4.1	3,544	0.12%
2023/06/15	0.6	60.13	0	0.00	59.90	0.6	3,447	0.02%
2023/06/14	2.1	60.06	0	0.00	59.90	2.1	3,438	0.06%
2023/06/13	0.2	60.59	1	60.50	60.20	-0.8	3,468	-0.02%
2023/06/09	4	59.03	0	0.00	59.00	4	3,482	0.11%
2023/06/08	4	58.93	0	0.00	58.60	4	3,542	0.11%
2023/06/07	18	59.69	0	0.00	59.20	18	3,549	0.51%
2023/06/06	0	0.00	4	63.72	63.40	-4	3,446	-0.12%
2023/05/30	2	63.60	0	0.00	63.60	2	2,893	0.07%
2023/05/26	3	64.50	0	0.00	64.70	3	2,919	0.10%
2023/05/19	0	64.80	0	0.00	65.00	0	2,821	0.00%
2023/05/05	1	61.80	0	0.00	62.40	1	2,848	0.04%
2023/05/04	1	62.00	0	0.00	62.10	1	2,901	0.03%
2023/04/24	0	0.00	0.5	60.40	60.90	-0.5	3,076	-0.02%
2023/04/12	0.5	62.22	0	0.00	62.20	0.5	3,113	0.02%
2023/04/07	0	0.00	1	60.50	60.70	-1	3,195	-0.03%
2023/03/31	0	0.00	6	61.30	61.30	-6	3,191	-0.19%
2023/03/28	0.1	61.10	0	0.00	61.00	0.1	3,742	0.00%
2023/03/27	0.1	61.80	0	0.00	61.50	0.1	3,948	0.00%
2023/03/16	0	0.00	1	61.20	60.90	-1	4,377	-0.02%
2023/03/15	1	61.20	0	0.00	61.10	1	4,388	0.02%
2023/03/10	1	61.20	0	0.00	61.30	1	4,422	0.02%
2023/03/09	2.4	61.48	1	61.60	61.90	1.4	4,421	0.03%
2023/03/08	0	64.60	0	0.00	64.30	0	4,339	0.00%
2023/03/06	1	64.10	0	0.00	63.80	1	4,480	0.02%
2023/02/23	1	63.50	0	0.00	63.60	1	4,728	0.02%
2023/02/22	5	63.30	0	0.00	63.40	5	4,777	0.10%
2023/02/15	0	0.00	3	62.80	62.20	-3	4,905	-0.06%
2023/02/14	3	63.03	0	0.00	62.90	3	4,887	0.06%
2023/02/03	0	0.00	1	61.70	62.60	-1	5,060	-0.02%
2023/02/01	0	0.00	1	60.90	61.30	-1	4,963	-0.02%
2023/01/30	0	0.00	0.1	60.60	60.80	-0.1	4,882	0.00%
2023/01/13	1.1	59.90	1	59.90	59.70	0.1	4,856	0.00%
2023/01/12	1	59.40	0	0.00	59.10	1	4,965	0.02%
2023/01/11	0	59.90	0	0.00	59.70	0	4,973	0.00%
2023/01/09	0	0.00	0	59.60	59.90	0	5,054	0.00%
2023/01/05	1	58.50	0	0.00	58.60	1	5,097	0.02%
2022/12/29	2	58.80	0	0.00	59.20	2	5,233	0.04%
2022/12/27	0.4	60.40	0	0.00	60.40	0.4	5,228	0.01%
2022/12/22	0	0.00	0	61.70	61.50	0	5,320	0.00%
2022/12/21	0	0.00	1	61.70	61.20	-1	5,244	-0.02%
2022/12/20	0	0.00	1	61.80	61.40	-1	5,102	-0.02%
2022/12/15	1	59.90	1	60.30	60.00	0	4,621	0.00%
2022/12/12	1	58.30	0	0.00	59.00	1	4,717	0.02%
2022/12/08	0	0.00	1	59.60	59.80	-1	4,793	-0.02%
2022/12/07	0	0.00	1	59.80	59.50	-1	4,800	-0.02%
2022/12/05	0	0.00	1	61.00	61.10	-1	4,813	-0.02%
2022/12/01	0	0.00	4	59.15	59.70	-4	4,752	-0.08%
2022/11/24	1.2	58.63	0.2	58.70	58.80	1	4,522	0.02%
2022/11/23	1.2	58.43	0	0.00	58.20	1.2	4,452	0.03%
2022/11/22	4	57.20	2.2	57.51	57.80	1.8	4,438	0.04%
2022/11/21	0.2	56.50	1	56.30	56.60	-0.8	4,374	-0.02%
2022/11/17	0	0.00	0.4	56.00	56.00	-0.4	4,302	-0.01%
2022/11/16	1	55.90	0	0.00	55.80	1	4,311	0.02%
2022/11/11	0	0.00	6	54.70	54.90	-6	4,221	-0.14%
2022/11/08	1	53.60	1	54.30	54.40	0	4,179	0.00%
2022/11/07	1	54.10	0.6	54.40	54.10	0.4	4,152	0.01%
2022/11/04	5	53.40	0	0.00	54.40	5	4,139	0.12%
2022/11/03	0.1	52.50	0	0.00	52.90	0.1	4,087	0.00%
2022/11/02	1	52.10	0	0.00	52.30	1	4,129	0.02%
2022/11/01	1.2	52.22	0	0.00	52.20	1.2	4,171	0.03%
2022/10/24	0.1	53.80	0	0.00	53.80	0.1	4,298	0.00%
2022/10/19	0	54.00	0	0.00	54.40	0	4,249	0.00%
2022/10/17	2	53.00	0	0.00	53.70	2	4,279	0.05%
2022/10/13	0	0.00	1	53.10	53.10	-1	4,371	-0.02%
2022/10/11	1	53.80	0	0.00	53.50	1	4,410	0.02%
2022/10/06	0.2	55.10	2	55.15	54.90	-1.8	4,410	-0.04%
2022/10/05	2	54.80	0	0.00	54.10	2	4,439	0.05%
2022/10/04	1	54.60	2	54.70	54.30	-1	4,452	-0.02%
2022/09/28	0	0.00	0.1	52.50	52.80	-0.1	4,382	0.00%
2022/09/27	1	51.90	0	0.00	52.20	1	4,345	0.02%
2022/09/23	2	53.60	0	0.00	53.10	2	4,344	0.05%
2022/09/22	1	53.80	0	0.00	53.90	1	4,362	0.02%
2022/09/21	1.1	55.45	0	0.00	54.90	1.1	4,283	0.03%
2022/09/15	0	57.50	0	0.00	57.40	0	4,208	0.00%
2022/09/13	1	57.30	0	0.00	57.80	1	4,559	0.02%
2022/09/12	0	0.00	1	57.90	57.80	-1	4,762	-0.02%
2022/09/01	2	55.20	0	0.00	55.40	2	5,463	0.04%
2022/08/29	1	55.40	0	0.00	55.20	1	5,990	0.02%
2022/08/19	0	0.00	0.5	56.30	56.30	-0.5	6,550	-0.01%
2022/08/16	0.6	56.30	0	0.00	56.60	0.6	6,726	0.01%
2022/08/15	0.5	56.00	8	55.30	55.60	-7.5	6,734	-0.11%
2022/08/09	1	55.70	0	0.00	55.20	1	6,807	0.01%
2022/08/03	0	54.50	0	0.00	54.50	0	6,806	0.00%
2022/08/02	5	55.10	0	0.00	55.00	5	6,904	0.07%
2022/07/29	0	0.00	0.1	55.20	55.30	-0.1	6,986	0.00%
2022/07/28	0	0.00	1	55.20	54.90	-1	6,919	-0.01%
2022/07/26	0.1	55.20	0	0.00	55.00	0.1	6,885	0.00%
2022/07/20	10	53.10	11	53.42	53.50	-1	6,769	-0.01%
2022/07/18	1	52.40	0	0.00	52.90	1	6,729	0.01%
2022/07/12	8	51.90	2	51.60	51.80	6	6,605	0.09%
2022/07/11	0	0.00	1	51.90	51.80	-1	6,578	-0.02%
2022/07/07	1	51.30	0	0.00	52.30	1	6,588	0.02%
2022/07/05	1	51.80	0	0.00	52.20	1	6,568	0.02%
2022/07/01	1	52.70	0	0.00	51.90	1	6,543	0.02%
2022/06/30	0	0.00	0	53.70	53.20	0	6,524	0.00%
2022/06/28	1	54.90	0	0.00	54.90	1	6,444	0.02%
2022/06/27	0	54.90	0	0.00	55.00	0	6,450	0.00%
2022/06/23	1	53.70	0	0.00	53.90	1	6,378	0.02%
2022/06/20	4	55.23	2	54.60	54.20	2	5,811	0.03%
2022/06/17	0	56.40	2	56.30	56.00	-2	5,585	-0.04%
2022/06/16	2	57.50	0	0.00	56.90	2	5,408	0.04%
2022/06/15	11	57.31	0	0.00	57.40	11	5,445	0.20%
2022/06/14	1.3	57.32	8	57.35	58.00	-6.8	5,385	-0.13%
2022/06/13	13	58.08	3	57.97	58.50	10	5,277	0.19%
2022/06/10	28	60.45	4	60.80	61.30	24	5,135	0.47%
2022/06/09	1.2	61.49	0	0.00	61.50	1.2	5,030	0.02%
2022/06/08	0	0.00	2	69.80	70.10	-2	4,658	-0.04%
2022/06/06	2	70.30	0	0.00	69.90	2	4,539	0.04%
2022/06/01	2	69.65	0	0.00	70.00	2	4,508	0.04%
2022/05/31	1	68.50	0	0.00	70.30	1	4,464	0.02%
2022/05/30	1	69.90	1	69.00	69.40	0	4,269	0.00%
2022/05/25	0	0.00	0.1	73.50	72.60	-0.1	4,140	0.00%
2022/05/19	1	72.70	0	0.00	72.80	1	4,275	0.02%
2022/05/18	1	73.30	0	0.00	73.30	1	4,229	0.02%
2022/05/17	1	72.20	0.2	71.70	72.40	0.8	4,203	0.02%
2022/05/13	3	70.33	0	0.00	70.40	3	4,172	0.07%
2022/05/11	1	71.00	1	71.30	71.10	0	4,161	0.00%
2022/05/10	1	73.40	3	72.10	73.30	-2	4,103	-0.05%
2022/05/09	0	0.00	2.1	76.93	75.10	-2.1	4,020	-0.05%
2022/05/06	1.1	78.78	0	0.00	78.80	1.1	3,970	0.03%
2022/05/05	3	79.70	0	0.00	79.60	3	4,017	0.07%
2022/05/03	0.1	77.30	0	0.00	78.00	0.1	4,060	0.00%
2022/04/27	0	0.00	1	75.50	75.50	-1	4,160	-0.02%
2022/04/22	0	0.00	0.5	77.90	78.50	-0.5	4,072	-0.01%
2022/04/21	0	0.00	2.5	78.74	78.80	-2.5	4,071	-0.06%
2022/04/20	0	0.00	1	77.80	78.80	-1	4,084	-0.02%
2022/04/18	2.2	78.03	0	0.00	78.10	2.2	4,232	0.05%
2022/04/14	1	77.40	0	0.00	77.20	1	4,260	0.02%
2022/04/13	0	0.00	1	76.40	76.50	-1	4,326	-0.02%
2022/04/11	1	75.50	0	0.00	76.10	1	4,288	0.02%
2022/04/07	0	0.00	1	75.60	75.00	-1	4,301	-0.02%
2022/04/06	0	0.00	4	75.20	76.20	-4	4,276	-0.09%
2022/03/30	1	74.80	0	0.00	74.90	1	4,372	0.02%
2022/03/21	2	74.65	2	74.80	74.50	0	6,730	0.00%
2022/03/18	0	0.00	12	73.30	76.70	-12	6,758	-0.18%
2022/03/17	0	0.00	1	72.30	72.40	-1	6,778	-0.01%
2022/03/16	2	70.65	0	0.00	71.10	2	6,881	0.03%
2022/03/15	1	71.60	1	71.90	71.40	0	6,897	0.00%
2022/03/10	1	72.90	0	0.00	73.10	1	7,181	0.01%
2022/03/09	2	71.30	0	0.00	71.20	2	7,165	0.03%
2022/03/08	2	70.10	0	0.00	70.00	2	7,191	0.03%
2022/03/07	0	0.00	9	70.81	71.30	-9	7,191	-0.13%
2022/03/04	10	72.72	13	72.75	72.40	-3	7,241	-0.04%
2022/03/03	0	0.00	6	73.67	73.80	-6	7,296	-0.08%
2022/02/25	12	71.51	9.2	72.16	71.90	2.8	7,537	0.04%
2022/02/24	14	72.31	23	72.13	72.00	-9	7,477	-0.12%
2022/02/22	1	71.90	0	0.00	71.70	1	7,311	0.01%
2022/02/21	1	71.30	1	69.60	71.50	0	7,250	0.00%
2022/02/18	0	0.00	1	69.70	69.70	-1	7,312	-0.01%
2022/02/11	1	69.00	2	69.45	69.80	-1	7,613	-0.01%
2022/02/09	0	0.00	0	69.90	70.00	0	7,696	0.00%
2022/02/07	3	69.10	20.1	69.35	69.90	-17.1	7,727	-0.22%
2022/01/25	0	0.00	4	67.45	68.00	-4	7,715	-0.05%
2022/01/24	3	67.23	1	66.10	68.00	2	7,675	0.03%
2022/01/21	4	68.50	1	68.30	68.50	3	7,629	0.04%
2022/01/20	0	0.00	1	68.10	68.90	-1	7,587	-0.01%
2022/01/19	1.1	68.87	1	68.90	68.00	0.1	7,572	0.00%
2022/01/18	0	0.00	12	69.00	69.30	-12	7,547	-0.16%
2022/01/17	0	0.00	2	68.05	68.10	-2	7,479	-0.03%
2022/01/14	0	0.00	1	67.10	67.90	-1	7,466	-0.01%
2022/01/13	2	67.40	0.1	68.00	68.00	1.9	7,495	0.03%
2022/01/12	5	67.82	12	68.40	67.60	-7	7,468	-0.09%
2022/01/11	10	67.56	6	67.23	67.70	4	7,411	0.05%
2022/01/10	1	65.80	0	0.00	66.20	1	7,293	0.01%
2022/01/07	2	65.70	0	0.00	66.00	2	7,275	0.03%
2022/01/06	0.1	66.00	2	66.55	66.30	-1.9	7,239	-0.03%
2022/01/04	0	0.00	1	65.80	65.90	-1	7,174	-0.01%
2022/01/03	0	0.00	13	65.41	66.10	-13	7,165	-0.18%
2021/12/30	0	0.00	14	66.29	66.20	-14	7,132	-0.20%
2021/12/29	1	66.20	6	65.90	66.60	-5	7,148	-0.07%
2021/12/27	0	0.00	1	65.90	66.20	-1	7,139	-0.01%
2021/12/24	3	67.23	9	67.29	66.50	-6	7,129	-0.08%
2021/12/23	7	66.54	21	67.03	67.70	-14	7,055	-0.20%
2021/12/22	1	65.30	1	65.60	65.80	0	6,838	0.00%
2021/12/21	2	64.75	23	65.49	65.00	-21	6,538	-0.32%
2021/12/20	33	64.10	3	64.37	63.50	30	6,127	0.49%
2021/12/17	4	66.75	21	67.35	66.40	-17	5,526	-0.31%
2021/12/16	8	66.20	4	65.85	65.70	4	5,018	0.08%
2021/12/15	6	65.20	1	65.50	65.00	5	4,832	0.10%
2021/12/14	2	63.30	1	63.30	63.30	1	4,719	0.02%
2021/12/13	3	64.40	4	65.05	64.10	-1	4,597	-0.02%
2021/12/10	2	64.00	11	63.89	64.10	-9	4,440	-0.20%
2021/12/09	1	62.00	3	62.00	62.60	-2	4,306	-0.05%
2021/12/08	3	61.50	24	61.66	62.00	-21	4,233	-0.50%
2021/12/07	1	61.10	0	0.00	61.00	1	4,129	0.02%
2021/12/06	2	60.70	2	60.80	61.00	0	4,068	0.00%
2021/12/02	1	59.30	1	59.30	59.50	0	3,869	0.00%
2021/12/01	6	59.12	0	0.00	59.20	6	3,795	0.16%
2021/11/30	2	58.20	1	58.50	58.40	1	3,712	0.03%
2021/11/29	6	58.10	2	57.85	57.90	4	3,577	0.11%
2021/11/26	11	58.75	0	0.00	57.90	11	3,513	0.31%
2021/11/25	19	59.92	29	60.16	60.20	-10	3,438	-0.29%
2021/11/24	6	59.03	60	58.98	58.70	-54	3,325	-1.62%
2021/11/19	2	56.85	4	57.00	56.80	-2	3,217	-0.06%
2021/11/18	1	56.70	0	0.00	57.40	1	3,200	0.03%
2021/11/17	4	57.10	1	57.20	57.20	3	3,164	0.09%
2021/11/16	1	57.90	0	0.00	58.30	1	3,062	0.03%
2021/11/15	39	58.14	85	57.28	57.80	-46	3,028	-1.52%
2021/11/12	0	57.50	30	57.50	57.80	-30	2,879	-1.04%
2021/11/09	80	57.39	69	58.00	57.80	11	2,994	0.37%
2021/11/04	1	56.50	3	56.70	56.20	-2	2,987	-0.07%
2021/11/03	5	55.88	0	0.00	56.00	5	2,963	0.17%
2021/11/02	0	0.00	3	54.20	54.40	-3	2,932	-0.10%
2021/10/28	1	53.90	0	0.00	53.80	1	3,032	0.03%
2021/10/27	0	0.00	2.1	53.70	53.60	-2.1	3,097	-0.07%
2021/10/25	1	52.90	1	52.80	53.00	0	3,166	0.00%
2021/10/22	0	0.00	1	52.50	52.60	-1	3,195	-0.03%
2021/10/19	0	0.00	3	53.00	52.90	-3	3,285	-0.09%
2021/10/13	0	0.00	1	51.80	51.40	-1	3,462	-0.03%
2021/10/08	3	52.20	3	52.30	52.20	0	3,556	0.00%
2021/10/06	2	50.90	0	0.00	51.00	2	3,659	0.05%
2021/10/01	1	51.20	6	51.60	51.10	-5	3,828	-0.13%
2021/09/29	2	51.70	1	51.90	51.70	1	3,999	0.03%
2021/09/28	1	52.30	0.1	52.70	52.40	1	4,118	0.02%
2021/09/24	0	0.00	4	52.90	52.80	-4	4,367	-0.09%
2021/09/23	2	52.50	0	0.00	52.30	2	4,419	0.05%
2021/09/22	4	52.15	0	0.00	52.10	4	4,522	0.09%
2021/09/16	2	52.80	0	0.00	53.00	2	4,653	0.04%
2021/09/14	1	53.00	2	53.20	53.10	-1	5,313	-0.02%
2021/09/10	5	52.60	0	0.00	52.90	5	5,985	0.08%
2021/09/09	3	52.47	0	0.00	52.30	3	6,306	0.05%
2021/09/08	0	0.00	1	52.90	52.90	-1	6,342	-0.02%
2021/08/31	0	0.00	11	53.30	53.80	-11	7,024	-0.16%
2021/08/26	1	51.80	0	0.00	52.00	1	7,420	0.01%
2021/08/20	1	50.50	1	51.20	50.80	0	7,601	0.00%
2021/08/19	4	51.33	0	0.00	51.00	4	7,743	0.05%
2021/08/17	3	52.00	0	0.00	52.00	3	7,773	0.04%
2021/08/16	1	52.70	0	0.00	52.60	1	7,721	0.01%
2021/08/12	0	0.00	11	53.59	53.70	-11	7,690	-0.14%
2021/08/11	8	52.71	7	53.29	52.70	1	7,684	0.01%
2021/08/10	3	52.80	0	0.00	52.60	3	7,742	0.04%
2021/08/09	0	0.00	5	53.50	53.60	-5	7,800	-0.06%
2021/08/06	0	0.00	3	53.93	53.90	-3	7,838	-0.04%
2021/08/05	0	0.00	1	53.40	53.70	-1	7,899	-0.01%
2021/08/03	2.1	53.50	2	54.10	54.10	0.1	8,045	0.00%
2021/08/02	0	0.00	0.1	53.90	54.00	-0.1	8,001	0.00%
2021/07/30	3	52.43	0	0.00	53.00	3	7,962	0.04%
2021/07/29	3	52.70	0	0.00	52.70	3	7,943	0.04%
2021/07/28	1	52.30	0	0.00	52.40	1	7,956	0.01%
2021/07/26	4	52.60	0	0.00	52.60	4	8,056	0.05%
2021/07/23	1	52.80	5	52.76	52.90	-4	7,999	-0.05%
2021/07/22	1	52.00	0	0.00	52.20	1	7,989	0.01%
2021/07/21	1	52.00	0	0.00	52.20	1	7,966	0.01%
2021/07/19	0	0.00	1	52.30	52.30	-1	7,938	-0.01%
2021/07/16	0	0.00	2	52.10	52.50	-2	7,997	-0.03%
2021/07/15	40	52.10	0	0.00	52.10	40	7,955	0.50%
2021/07/14	2	52.20	0	0.00	52.20	2	7,933	0.03%
2021/07/13	0	0.00	1	52.10	52.20	-1	7,917	-0.01%
2021/07/09	0	0.00	7	52.43	52.60	-7	7,855	-0.09%
2021/07/07	2	52.00	0	0.00	51.90	2	7,754	0.03%
2021/07/06	3	52.13	1	52.20	52.00	2	7,682	0.03%
2021/07/05	1	50.80	2	51.45	51.50	-1	7,582	-0.01%
2021/07/01	4	50.53	0	0.00	50.50	4	7,359	0.05%
2021/06/30	0	50.90	0	0.00	50.90	0	7,256	0.00%
2021/06/28	2	50.85	1	50.70	51.00	1	7,199	0.01%
2021/06/25	8	51.49	0	0.00	51.30	8	7,177	0.11%
2021/06/24	2	51.30	2	51.80	51.60	0	7,073	0.00%
2021/06/23	4	50.23	0	0.00	50.40	4	6,744	0.06%
2021/06/22	6	50.50	1	49.80	49.80	5	6,466	0.08%
2021/06/21	2	50.63	0	0.00	49.85	2	6,167	0.03%
2021/06/18	183	51.88	2	51.50	51.50	181	5,852	3.09%	大買/鉅額交易
2021/06/17	1	52.70	1	53.00	53.00	0	5,585	0.00%
2021/06/16	21	52.50	5	52.90	53.10	16	5,663	0.28%
2021/06/15	21	52.46	0	0.00	52.60	21	5,599	0.38%
2021/06/11	1	53.50	1	53.40	53.70	0	5,597	0.00%
2021/06/09	2	54.35	0	0.00	54.10	2	5,660	0.04%
2021/06/08	5	54.52	0	0.00	54.60	5	5,602	0.09%
2021/06/04	0	0.00	1	59.60	59.70	-1	5,122	-0.02%
2021/06/03	0	0.00	2	59.90	60.10	-2	5,052	-0.04%
2021/06/01	0	0.00	1	61.50	61.60	-1	4,901	-0.02%
2021/05/28	2	58.30	0	0.00	58.70	2	4,828	0.04%
2021/05/27	0	0.00	3	58.40	58.10	-3	4,846	-0.06%
2021/05/26	0	0.00	1	59.20	59.60	-1	4,779	-0.02%
2021/05/24	8	58.71	0	0.00	58.80	8	4,790	0.17%
2021/05/20	2	58.60	0	0.00	57.30	2	4,803	0.04%
2021/05/18	0	0.00	1	58.30	58.20	-1	4,685	-0.02%
2021/05/17	1	57.10	1	56.50	56.00	0	4,605	0.00%
2021/05/13	25	56.20	26	54.99	56.20	-1	4,445	-0.02%
2021/05/12	1	57.10	1	55.90	56.30	0	4,346	0.00%
2021/04/26	10	55.40	10	56.00	56.00	0	4,033	0.00%
2021/04/23	0	0.00	1	55.70	55.30	-1	4,033	-0.02%
2021/04/20	0	0.00	5	56.70	56.80	-5	3,953	-0.13%
2021/04/19	1	56.30	0	0.00	56.40	1	3,946	0.03%
2021/04/15	5	54.50	0	0.00	54.60	5	3,946	0.13%
2021/04/14	0	0.00	2	55.00	55.00	-2	3,959	-0.05%
2021/04/13	0	0.00	2	55.70	55.30	-2	3,980	-0.05%
2021/04/09	2	54.90	0	0.00	55.00	2	3,990	0.05%
2021/03/30	0	0.00	3	55.10	55.20	-3	3,997	-0.08%
2021/03/29	2	54.70	0	0.00	55.20	2	4,044	0.05%
2021/03/26	3	53.70	0	0.00	53.70	3	4,071	0.07%
2021/03/24	0	0.00	7	54.30	54.10	-7	4,247	-0.16%
2021/03/23	7	53.47	1	53.60	53.70	6	4,246	0.14%
2021/03/16	0	0.00	2	54.50	53.80	-2	4,021	-0.05%
2021/03/11	0.5	49.70	0	0.00	49.35	0.5	3,951	0.01%
2021/03/09	0.4	49.30	0	0.00	49.15	0.4	4,003	0.01%
2021/02/26	2	49.63	2	49.28	49.35	0	4,182	0.00%
2021/02/25	0	0.00	1	50.40	50.40	-1	4,126	-0.02%
2021/02/24	0	0.00	4	48.93	48.30	-4	4,079	-0.10%
2021/02/22	0	0.00	1	48.55	47.85	-1	4,047	-0.02%
2021/01/29	1	46.00	0	0.00	45.20	1	4,264	0.02%
2021/01/20	3	46.00	1	46.05	46.15	2	4,187	0.05%
2021/01/15	0	0.00	1	47.70	47.55	-1	4,198	-0.02%
2021/01/12	0	0.00	1	47.05	46.75	-1	4,239	-0.02%
2021/01/08	6	47.47	5	47.20	47.80	1	4,219	0.02%
2021/01/07	5	47.50	5	47.60	47.25	0	4,196	0.00%
2021/01/06	1	46.95	2	47.20	47.35	-1	4,182	-0.02%
2021/01/05	0	0.00	1	47.40	47.70	-1	4,210	-0.02%
2020/12/29	1	46.70	0	0.00	46.90	1	4,209	0.02%
2020/12/21	0	0.00	5	45.20	45.20	-5	3,985	-0.13%
2020/12/18	5	44.85	0	0.00	44.85	5	3,902	0.13%
2020/12/04	0	0.00	2	44.45	44.55	-2	3,584	-0.06%
2020/12/02	0	0.00	1	45.00	44.85	-1	3,501	-0.03%
2020/11/27	0	0.00	1	44.95	44.95	-1	3,372	-0.03%
2020/11/16	3	43.12	14	43.46	43.50	-11	3,392	-0.32%
2020/11/09	1	42.65	3	43.03	42.90	-2	3,391	-0.06%
2020/11/05	0	0.00	3	42.63	42.65	-3	3,612	-0.08%
2020/11/04	3	42.17	0	0.00	42.05	3	3,619	0.08%
2020/11/02	1	42.50	0	0.00	42.50	1	3,619	0.03%
2020/10/29	2	42.15	1	42.30	42.00	1	3,632	0.03%
2020/10/28	0	0.00	2	42.68	42.50	-2	3,660	-0.05%
2020/10/22	0	0.00	1	42.40	42.65	-1	3,731	-0.03%
2020/10/16	0	0.00	2	41.85	41.75	-2	3,729	-0.05%
2020/10/14	0	0.00	1	42.10	41.60	-1	3,988	-0.03%
2020/10/13	3	41.73	2	41.95	42.30	1	4,045	0.02%
2020/10/08	1	40.35	0	0.00	40.45	1	4,144	0.02%
2020/10/06	1	40.70	0	0.00	40.85	1	4,262	0.02%
2020/10/05	1	40.40	0	0.00	40.15	1	4,298	0.02%
2020/09/15	1	42.40	0	0.00	42.40	1	5,017	0.02%
2020/09/14	1	42.40	0	0.00	42.75	1	5,170	0.02%
2020/09/11	0	0.00	1	42.45	42.60	-1	5,259	-0.02%
2020/09/09	2	42.40	2	42.98	42.90	0	5,659	0.00%
2020/09/04	1	42.80	0	0.00	43.15	1	6,022	0.02%
2020/09/03	2	43.15	0	0.00	43.05	2	6,100	0.03%
2020/09/02	1	43.45	0	0.00	43.45	1	6,134	0.02%
2020/09/01	1	43.50	1	43.95	43.70	0	6,218	0.00%
2020/08/31	1	43.70	1	44.50	43.70	0	6,234	0.00%
2020/08/28	1	43.90	0	0.00	44.25	1	6,237	0.02%
2020/08/24	0	0.00	14	44.77	45.05	-14	6,480	-0.22%
2020/08/21	15	43.91	0	0.00	43.80	15	6,522	0.23%
2020/08/19	0	0.00	3	45.97	45.70	-3	6,423	-0.05%
2020/08/18	2	45.35	0	0.00	45.60	2	6,383	0.03%
2020/08/14	1	45.50	2	45.20	45.55	-1	6,447	-0.02%
2020/08/13	2	45.75	2	45.55	46.00	0	6,520	0.00%
2020/08/03	1	42.70	0	0.00	42.50	1	6,746	0.01%
2020/07/22	0	0.00	3	43.43	43.40	-3	6,663	-0.05%
2020/07/21	1	43.70	0	0.00	43.85	1	6,621	0.02%
2020/07/16	0	0.00	1	43.00	42.65	-1	6,335	-0.02%
2020/07/10	0	0.00	1	43.30	42.70	-1	6,203	-0.02%
2020/07/07	1	41.90	0	0.00	42.25	1	6,045	0.02%
2020/07/06	0	0.00	1	42.00	41.90	-1	5,939	-0.02%
2020/07/02	1	41.70	0	0.00	42.05	1	5,873	0.02%
2020/07/01	0	0.00	4	41.91	41.85	-4	5,811	-0.07%
2020/06/23	1	40.80	0	0.00	41.00	1	5,598	0.02%
2020/06/22	2	40.80	0	0.00	40.85	2	5,554	0.04%
2020/06/19	4	41.23	0	0.00	40.80	4	5,528	0.07%
2020/06/18	2	42.05	0	0.00	41.20	2	5,443	0.04%
2020/06/17	1	41.50	0	0.00	41.85	1	5,429	0.02%
2020/06/16	7.1	42.33	0	0.00	42.00	7.1	5,398	0.13%
2020/06/15	0	0.00	6	46.14	46.10	-6	5,254	-0.11%
2020/06/09	1	45.75	1	45.85	45.85	0	5,301	0.00%
2020/06/08	1	45.10	0	0.00	45.75	1	5,320	0.02%
2020/06/04	1	45.35	0	0.00	45.50	1	5,321	0.02%
2020/06/01	0	0.00	3	45.05	45.05	-3	5,274	-0.06%
2020/05/29	2	44.45	2	44.83	44.40	0	5,252	0.00%
2020/05/28	4	45.01	2	45.50	44.75	2	5,169	0.04%
2020/05/27	0	0.00	4	44.86	44.85	-4	5,144	-0.08%
2020/05/26	1	44.70	0	0.00	44.50	1	5,178	0.02%
2020/05/25	5	44.36	0	0.00	44.45	5	5,159	0.10%
2020/05/22	3	44.48	2.7	44.71	44.70	0.3	5,172	0.01%
2020/05/21	1	44.45	1	44.80	44.95	0	5,156	0.00%
2020/05/20	1	43.65	3.1	44.00	44.10	-2.1	5,096	-0.04%
2020/05/19	2	43.08	0	0.00	43.15	2	4,996	0.04%
2020/05/13	0	0.00	0.1	40.90	41.00	-0.1	4,542	0.00%
2020/05/12	0	0.00	1	39.45	39.40	-1	4,430	-0.02%
2020/05/11	1	39.90	1	39.85	39.90	0	4,423	0.00%
2020/05/07	0	0.00	52	39.35	39.15	-52	4,426	-1.17%
2020/05/06	1	38.95	0	0.00	38.95	1	4,446	0.02%
2020/05/04	1	38.60	0	0.00	38.90	1	4,492	0.02%
2020/04/17	0	0.00	0.3	38.45	38.45	-0.3	4,664	-0.01%
2020/04/15	0	0.00	0	37.70	37.80	0	4,570	0.00%
2020/03/27	1	37.30	1	37.85	36.60	0	4,715	0.00%
2020/03/23	0	33.00	0	0.00	32.75	0	4,674	0.00%
2020/03/17	2	34.90	0	0.00	34.60	2	4,323	0.05%
2020/02/20	0	0.00	11	38.20	38.25	-11	3,488	-0.32%
2020/02/19	0	0.00	1	38.10	38.10	-1	3,489	-0.03%
2020/02/18	10	37.68	0	0.00	37.80	10	3,491	0.29%
2020/01/31	1	37.45	64	37.50	37.50	-63	3,587	-1.76%
2020/01/15	0	0.00	2	38.33	38.25	-2	3,359	-0.06%
2020/01/14	0	0.00	1	38.00	38.15	-1	3,353	-0.03%
2019/12/18	0	0.00	1	37.70	38.15	-1	3,141	-0.03%
2019/12/12	1	37.25	0	0.00	37.15	1	3,171	0.03%
2019/11/22	0	0.00	1	37.25	37.40	-1	3,393	-0.03%
2019/11/12	10	37.45	10	36.85	37.45	0	3,400	0.00%
2019/11/05	1	36.30	0	0.00	36.30	1	3,314	0.03%
2019/10/31	6	36.51	0	0.00	36.35	6	3,338	0.18%
2019/10/30	0	0.00	1	36.35	36.50	-1	3,318	-0.03%
2019/10/29	0.3	36.20	0	0.00	36.10	0.3	3,307	0.01%
2019/10/28	1	36.40	0	0.00	36.60	1	3,278	0.03%
2019/10/23	1	36.55	0	0.00	36.50	1	3,270	0.03%
2019/10/16	10	35.90	0	0.00	36.00	10	3,062	0.33%
2019/10/09	10	36.45	0	0.00	36.20	10	2,966	0.34%
2019/08/27	1.7	36.12	0	0.00	36.50	1.7	2,367	0.07%
2019/08/23	0	0.00	1	36.45	36.60	-1	2,278	-0.04%
2019/08/08	0	0.00	0.6	37.30	37.20	-0.6	2,269	-0.02%
2019/08/02	0	0.00	1	38.00	37.85	-1	2,327	-0.04%
2019/07/26	0	0.00	5	38.10	38.20	-5	2,406	-0.21%
2019/07/15	1	39.05	0	0.00	39.00	1	2,526	0.04%
2019/07/10	1	39.05	0	0.00	39.20	1	2,704	0.04%
2019/06/25	0	0.00	1	38.80	38.55	-1	3,170	-0.03%
2019/06/12	1	38.20	1	38.30	38.30	0	3,171	0.00%
2019/05/30	1	38.05	0	0.00	38.00	1	3,227	0.03%
2019/05/28	0	0.00	9	38.09	37.95	-9	3,256	-0.28%
2019/05/27	0	0.00	1	37.70	37.70	-1	3,109	-0.03%
2019/05/17	0	0.00	2	37.05	37.10	-2	3,118	-0.06%
2019/05/16	0	0.00	1	36.95	36.55	-1	3,101	-0.03%
2019/05/13	11	37.30	0	0.00	37.10	11	3,020	0.36%
2019/05/09	12	37.18	0	0.00	37.15	12	2,983	0.40%
2019/05/07	0	0.00	1	38.00	38.15	-1	2,890	-0.03%
2019/05/06	1	37.85	0	0.00	38.15	1	2,901	0.03%
2019/04/29	1	37.70	0	0.00	38.00	1	2,900	0.03%
2019/04/26	2	37.80	0	0.00	38.00	2	2,927	0.07%
2019/04/24	0	0.00	1	38.10	38.50	-1	2,878	-0.03%
2019/04/18	1	37.80	0	0.00	38.00	1	2,845	0.04%
2019/04/11	2	37.70	0	0.00	37.80	2	2,655	0.08%
2019/04/09	0	0.00	1	37.40	37.55	-1	2,602	-0.04%
2019/04/03	0	0.00	1	37.15	37.00	-1	2,552	-0.04%
2019/04/01	1	36.95	0	0.00	37.05	1	2,564	0.04%
2019/03/26	1	37.00	0	0.00	37.00	1	2,670	0.04%
2019/03/25	0	0.00	1	37.00	37.15	-1	2,786	-0.04%
2019/03/22	0	0.00	2.1	37.30	37.20	-2.1	2,791	-0.08%
2019/03/19	0	0.00	1	37.10	37.05	-1	2,802	-0.04%
2019/03/14	3	36.63	0	0.00	36.65	3	2,809	0.11%
2019/03/06	2	36.73	0	0.00	37.00	2	3,570	0.06%
2019/02/19	1	37.10	0	0.00	37.05	1	3,861	0.03%
2019/02/13	1	37.95	0	0.00	37.60	1	4,093	0.02%
2019/01/30	0	0.00	1	38.00	37.80	-1	4,105	-0.02%
2019/01/16	0.3	36.85	0	0.00	36.85	0.3	4,364	0.01%
2019/01/09	1	36.70	0	0.00	36.75	1	4,659	0.02%
2019/01/02	25	35.89	0	0.00	35.55	25	4,988	0.50%
2018/12/28	20	36.31	60	36.48	36.40	-40	5,006	-0.80%
2018/12/27	20	36.15	50	36.40	36.15	-30	5,041	-0.60%
2018/12/19	0	0.00	1	35.20	35.35	-1	5,047	-0.02%
2018/12/11	2	35.55	0	0.00	35.25	2	4,865	0.04%
2018/12/05	2	37.00	1.1	37.14	36.90	0.9	4,739	0.02%
2018/12/03	0	0.00	1	36.95	37.65	-1	4,612	-0.02%
2018/11/29	3	36.53	2	36.90	35.80	1	4,291	0.02%
2018/11/21	0	0.00	6.9	33.48	33.45	-6.9	3,842	-0.18%
2018/11/20	10	33.35	0	0.00	33.35	10	3,815	0.26%
2018/11/19	0	0.00	2	33.75	33.75	-2	3,765	-0.05%
2018/11/16	2	33.60	0	0.00	33.35	2	3,735	0.05%
2018/11/15	11	33.06	0	0.00	33.55	11	3,695	0.30%
2018/10/30	10	32.70	0	0.00	32.90	10	3,778	0.26%
2018/10/29	0	32.85	0	0.00	32.75	0	3,758	0.00%
2018/10/17	0	0.00	1	34.40	34.10	-1	3,458	-0.03%
2018/10/15	13	33.98	1	34.20	33.90	12	3,430	0.35%
2018/10/12	1	33.91	0	0.00	34.00	1	3,394	0.03%
2018/10/09	0	0.00	1	37.10	37.10	-1	3,190	-0.03%
2018/10/01	1	38.50	0	0.00	38.50	1	3,163	0.03%
2018/09/26	0	0.00	1	39.50	38.80	-1	3,273	-0.03%
2018/09/25	0	0.00	2	39.35	39.15	-2	3,280	-0.06%
2018/09/20	1	38.50	0	0.00	38.15	1	3,289	0.03%
2018/09/17	0	0.00	1	38.90	39.05	-1	3,390	-0.03%
2018/09/14	20	38.45	0	0.00	38.90	20	3,401	0.59%
2018/09/10	0	0.00	8	38.91	39.00	-8	3,509	-0.23%
2018/08/29	5	40.80	0	0.00	41.00	5	3,834	0.13%
2018/08/28	0	0.00	1	40.80	40.90	-1	3,883	-0.03%
2018/08/24	1	40.10	0	0.00	40.30	1	3,943	0.03%
2018/08/22	1	40.90	0	0.00	40.80	1	4,079	0.02%
2018/08/21	0	0.00	1	42.70	42.95	-1	4,074	-0.02%
2018/08/20	1	42.20	0	0.00	42.15	1	4,065	0.02%
2018/08/16	1	42.00	0	0.00	42.00	1	4,099	0.02%
2018/08/14	0	0.00	1	44.00	44.15	-1	4,026	-0.02%
2018/08/13	2	43.63	0	0.00	43.50	2	4,088	0.05%
2018/08/09	0	0.00	1	44.10	44.25	-1	4,254	-0.02%
2018/08/08	2	43.70	0	0.00	43.70	2	4,327	0.05%
2018/08/07	0	0.00	2	44.15	44.75	-2	4,352	-0.05%
2018/08/01	1	43.30	0	0.00	43.55	1	4,472	0.02%
2018/07/24	1	42.50	0	0.00	42.65	1	4,470	0.02%
2018/07/23	0	0.00	1	43.20	43.10	-1	4,489	-0.02%
2018/07/19	2	42.90	0	0.00	42.55	2	4,498	0.04%
2018/07/12	1	43.00	1	43.35	43.75	0	4,493	0.00%
2018/07/11	1	42.75	0	0.00	42.50	1	4,463	0.02%
2018/07/09	0	0.00	3	41.78	42.70	-3	4,402	-0.07%
2018/07/06	1	40.75	1	40.70	41.10	0	4,372	0.00%
2018/06/28	1	45.00	5	44.40	44.65	-4	4,347	-0.09%
2018/06/26	0	0.00	0.4	46.50	46.65	-0.4	4,315	-0.01%
2018/06/20	1	46.25	0	0.00	46.90	1	4,539	0.02%
2018/06/19	0	0.00	1	47.25	47.25	-1	4,638	-0.02%
2018/06/12	1	46.80	38	46.75	46.90	-37	4,966	-0.75%
2018/06/06	1	47.50	0	0.00	47.35	1	5,067	0.02%
2018/06/05	0	0.00	1	48.05	48.15	-1	5,036	-0.02%
2018/06/04	0	0.00	1	47.60	47.80	-1	4,974	-0.02%
2018/05/25	1	47.05	0	0.00	47.50	1	4,913	0.02%
2018/05/23	0	0.00	10	47.85	47.95	-10	4,902	-0.20%
2018/05/22	0	0.00	5	47.70	47.70	-5	4,898	-0.10%
2018/05/21	0	0.00	0.3	47.55	47.75	-0.3	4,907	-0.01%
2018/05/17	0	0.00	21	47.42	47.00	-21	4,793	-0.44%
2018/05/16	5	46.05	11	46.24	46.00	-6	4,662	-0.13%
2018/05/15	0	0.00	1	45.20	45.25	-1	4,668	-0.02%
2018/05/09	0	0.00	1	43.60	43.20	-1	4,654	-0.02%
2018/05/08	0	0.00	1	43.00	43.15	-1	4,647	-0.02%
2018/05/03	1	41.75	0	0.00	42.95	1	4,576	0.02%
2018/04/30	0	0.00	1	42.20	42.75	-1	4,544	-0.02%
2018/04/27	1	41.75	0	0.00	41.80	1	4,540	0.02%
2018/04/24	1	43.00	0	0.00	43.65	1	4,500	0.02%
2018/04/23	1	44.25	0	0.00	44.00	1	4,487	0.02%
2018/04/20	0	0.00	1	45.10	44.75	-1	4,477	-0.02%
2018/04/19	0	0.00	10	44.80	44.80	-10	4,468	-0.22%
2018/04/17	1	44.05	0	0.00	44.20	1	4,471	0.02%
2018/04/16	2	44.55	0	0.00	44.70	2	4,467	0.04%
2018/04/02	0	0.00	10	44.20	44.25	-10	4,472	-0.22%
2018/03/31	0	0.00	10	43.80	43.50	-10	4,430	-0.23%
2018/03/26	1	43.00	1	43.50	43.65	0	4,297	0.00%
2018/03/22	0	0.00	1	43.20	43.20	-1	4,084	-0.02%
2018/03/21	0	0.00	10	42.60	42.70	-10	3,937	-0.25%
2018/03/16	0	0.00	2	41.35	41.75	-2	3,793	-0.05%
2018/03/15	0	0.00	2	40.55	40.80	-2	3,573	-0.06%
2018/03/14	0	0.00	47	39.68	39.80	-47	3,514	-1.34%
2018/03/13	0	0.00	16.3	39.00	39.05	-16.3	3,464	-0.47%
2018/03/09	0	0.00	10	38.25	38.10	-10	3,523	-0.28%
2018/03/08	0	0.00	10	38.30	38.05	-10	3,558	-0.28%
2018/02/21	0	0.00	1	38.60	38.35	-1	3,870	-0.03%
2018/02/09	1	38.05	0	0.00	37.90	1	3,936	0.03%
2018/02/08	1	38.70	1	39.20	38.80	0	3,947	0.00%
2018/02/06	1	37.30	0	0.00	37.85	1	3,901	0.03%
2018/02/05	1	39.00	0	0.00	39.30	1	3,810	0.03%
2018/01/31	0	0.00	1	40.65	41.25	-1	3,844	-0.03%
2018/01/19	0	0.00	0.6	41.95	41.95	-0.6	3,853	-0.01%
2018/01/18	1	41.80	0	0.00	41.85	1	3,837	0.03%
2018/01/16	1	41.60	0	0.00	41.65	1	3,862	0.03%
2018/01/11	1	41.35	0	0.00	41.45	1	4,026	0.02%
2018/01/08	1	41.90	40	42.01	42.10	-39	4,127	-0.94%
2018/01/05	0	0.00	10	42.05	42.25	-10	4,136	-0.24%
2018/01/04	1	41.90	3	42.23	41.80	-2	4,169	-0.05%