聯強 (2347)-元大-樹林券商分點個股進出

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
80.2
漲跌
▼1.3
漲幅
-1.60%
成交量
4,007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－元大-樹林券商分點個股進出

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

元大-樹林券商分點個股進出
元大-樹林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
2024/05/03	1	81.40	0	0.00	80.20	1	4,875	0.02%
2024/05/02	1	80.50	9	81.03	81.50	-8	4,829	-0.17%
2024/04/30	0	0.00	1.1	79.28	79.80	-1.1	4,778	-0.02%
2024/04/29	0	78.00	1.3	77.86	79.00	-1.3	4,741	-0.03%
2024/04/26	20	76.60	0	0.00	76.50	20	4,732	0.42%
2024/04/25	1	77.60	0	0.00	77.10	1	4,683	0.02%
2024/04/24	9.1	78.62	1	78.80	79.20	8.1	4,655	0.17%
2024/04/23	2	77.20	2	78.05	79.30	0	4,687	0.00%
2024/04/22	0.3	76.29	4.2	78.85	78.70	-3.9	4,661	-0.08%
2024/04/19	0	0.00	28.1	77.83	77.30	-28.1	4,559	-0.62%
2024/04/17	1	75.21	1	76.70	77.00	0	4,320	0.00%
2024/04/16	0	0.00	1	75.70	75.80	-1	4,250	-0.02%
2024/04/11	0.2	76.35	1	76.90	76.50	-0.8	4,092	-0.02%
2024/04/10	1	76.50	0	0.00	76.80	1	4,095	0.02%
2024/04/09	0	0.00	1	77.00	76.90	-1	4,120	-0.02%
2024/04/01	11.1	76.57	1	76.20	75.90	10	4,033	0.25%
2024/03/29	1.1	77.45	1	78.90	78.90	0.1	4,015	0.00%
2024/03/28	1	78.20	1	79.10	78.40	0	3,982	0.00%
2024/03/26	1	77.40	1	78.10	78.40	0	4,039	0.00%
2024/03/25	0	0.00	2	78.30	78.10	-2	4,038	-0.05%
2024/03/22	1.1	77.55	5	77.84	78.40	-3.9	4,076	-0.10%
2024/03/21	13	77.28	0	0.00	78.50	13	4,065	0.32%
2024/03/20	4	78.13	0.1	77.80	78.20	3.9	4,000	0.10%
2024/03/19	3.1	78.66	0.4	79.00	79.00	2.7	3,954	0.07%
2024/03/18	11	78.91	8.1	78.95	80.10	2.9	3,861	0.08%
2024/03/15	10	79.90	16	79.24	79.50	-6	3,764	-0.16%
2024/03/14	3	78.03	0	0.00	76.90	3	3,599	0.08%
2024/03/13	3	78.73	5	78.00	78.10	-2	3,509	-0.06%
2024/03/11	0	0.00	1	73.70	74.00	-1	3,337	-0.03%
2024/03/07	4.1	75.50	0	0.00	76.00	4.1	3,331	0.12%
2024/03/05	1	75.20	1.1	74.93	75.50	-0.1	3,351	0.00%
2024/03/01	2	76.70	0	0.00	76.70	2	3,389	0.06%
2024/02/29	0	0.00	1	76.80	77.80	-1	3,454	-0.03%
2024/02/27	0	0.00	0.2	76.50	76.30	-0.2	3,428	-0.01%
2024/02/22	1	75.80	0	0.00	76.30	1	3,496	0.03%
2024/02/20	0	0.00	1	75.40	75.50	-1	3,485	-0.03%
2024/02/19	0	0.00	1	74.10	74.70	-1	3,468	-0.03%
2024/02/16	0	0.00	1	74.70	74.10	-1	3,498	-0.03%
2024/02/15	0	0.00	1	72.30	73.00	-1	3,464	-0.03%
2024/02/05	1.1	71.05	0	0.00	71.50	1.1	3,477	0.03%
2024/02/02	0.1	72.60	0	0.00	72.30	0.1	3,467	0.00%
2024/02/01	1	71.70	0	0.00	72.70	1	3,470	0.03%
2024/01/26	0	0.00	1	72.30	72.70	-1	3,453	-0.03%
2024/01/25	1	72.60	2	72.50	72.70	-1	3,445	-0.03%
2024/01/23	0	0.00	1	71.10	71.60	-1	3,514	-0.03%
2024/01/22	0	0.00	25	71.33	71.80	-25	3,516	-0.71%
2024/01/17	0.2	69.80	0	0.00	69.90	0.2	3,496	0.01%
2024/01/15	22	69.57	1	70.00	69.90	21	3,412	0.62%
2024/01/12	0.1	69.30	0.2	69.20	69.60	-0.1	3,417	0.00%
2024/01/11	13	68.90	0	0.00	69.00	13	3,417	0.38%
2024/01/09	0	0.00	1	69.10	69.00	-1	3,515	-0.03%
2024/01/08	0	0.00	1	70.10	69.70	-1	3,519	-0.03%
2024/01/05	4	70.30	0.3	70.40	70.20	3.7	3,523	0.11%
2024/01/02	0	0.00	1	70.40	70.10	-1	3,548	-0.03%
2023/12/28	1	70.90	41	70.70	70.50	-40	3,564	-1.12%
2023/12/27	0	0.00	2	70.40	70.30	-2	3,549	-0.06%
2023/12/26	0	0.00	10	70.00	70.20	-10	3,519	-0.28%
2023/12/22	20	68.20	22	68.80	69.10	-2	3,486	-0.06%
2023/12/19	11	67.80	0	0.00	68.70	11	3,377	0.33%
2023/12/18	0	0.00	1	68.80	68.80	-1	3,359	-0.03%
2023/12/12	1.1	68.54	0	0.00	69.20	1.1	3,330	0.03%
2023/12/05	0	0.00	0.5	66.90	66.50	-0.5	3,404	-0.01%
2023/12/01	0	68.20	0	0.00	68.20	0	3,471	0.00%
2023/11/30	0	0.00	1	68.50	68.90	-1	3,462	-0.03%
2023/11/29	0	0.00	1	68.80	67.90	-1	3,393	-0.03%
2023/11/24	0	0.00	1.1	68.69	68.10	-1.1	3,266	-0.03%
2023/11/23	1.2	67.42	0	0.00	67.90	1.2	3,223	0.04%
2023/11/22	0	0.00	1	68.50	68.40	-1	3,190	-0.03%
2023/11/21	0	0.00	2.5	68.80	68.80	-2.5	3,170	-0.08%
2023/11/20	0.1	66.30	0	0.00	66.40	0.1	3,084	0.00%
2023/11/14	3.2	65.87	0	0.00	66.00	3.2	3,013	0.11%
2023/11/13	1.9	66.33	3	66.23	65.30	-1.1	2,999	-0.04%
2023/11/09	0.1	68.30	0	0.00	68.60	0.1	2,953	0.00%
2023/11/07	2.9	69.51	6	69.50	69.60	-3.1	2,960	-0.11%
2023/11/06	0	0.00	2	69.50	69.20	-2	2,973	-0.07%
2023/11/03	0	0.00	2	68.90	68.90	-2	2,963	-0.07%
2023/11/01	0	0.00	1	68.10	68.50	-1	2,961	-0.03%
2023/10/27	1	67.40	0	0.00	67.20	1	2,893	0.03%
2023/10/26	0	66.40	0	0.00	66.40	0	2,945	0.00%
2023/10/25	0	0.00	1	67.10	67.00	-1	2,928	-0.03%
2023/10/24	1	66.50	0	0.00	66.90	1	2,938	0.03%
2023/10/19	10	67.20	0	0.00	67.90	10	2,991	0.33%
2023/10/18	5	67.60	4	67.60	67.80	1	3,056	0.03%
2023/10/16	0.3	67.60	0	0.00	67.60	0.3	3,131	0.01%
2023/10/11	0	0.00	3	67.00	67.50	-3	3,180	-0.09%
2023/10/06	0	0.00	2	64.95	65.00	-2	3,151	-0.06%
2023/10/05	0.1	63.40	0	0.00	63.80	0.1	3,150	0.00%
2023/10/04	1	63.20	0	0.00	63.10	1	3,153	0.03%
2023/10/03	0	0.00	1	64.00	63.60	-1	3,136	-0.03%
2023/09/21	0	63.00	0.5	62.90	62.90	-0.5	3,277	-0.01%
2023/09/20	0	63.70	1	64.00	63.90	-1	3,234	-0.03%
2023/09/19	0.5	64.10	0	0.00	64.20	0.5	3,214	0.02%
2023/09/18	0	63.90	0	0.00	63.90	0	3,189	0.00%
2023/09/15	0.1	63.80	0	0.00	64.40	0.1	3,187	0.00%
2023/09/14	0	0.00	8	63.85	64.00	-8	3,141	-0.25%
2023/09/13	0	0.00	2	62.60	62.80	-2	3,115	-0.06%
2023/09/12	0	0.00	1	62.50	62.50	-1	3,200	-0.03%
2023/09/11	0	61.70	0	0.00	62.00	0	3,204	0.00%
2023/09/08	0	0.00	2	62.25	62.30	-2	3,189	-0.06%
2023/09/06	0	0.00	1.2	62.05	62.50	-1.2	3,206	-0.04%
2023/09/05	0.1	61.10	2	61.25	61.30	-1.9	3,157	-0.06%
2023/08/30	0	60.20	0	0.00	60.40	0	3,573	0.00%
2023/08/29	1	60.20	3	60.17	60.40	-2	3,635	-0.06%
2023/08/25	0	0.00	2	59.65	59.50	-2	3,984	-0.05%
2023/08/24	2	59.30	0	0.00	59.10	2	4,013	0.05%
2023/08/22	0	58.70	0	0.00	58.50	0	4,068	0.00%
2023/08/18	0	0.00	1.5	59.47	59.70	-1.5	4,095	-0.04%
2023/08/17	0	58.80	0	0.00	58.90	0	4,116	0.00%
2023/08/16	1	59.30	0.2	59.00	59.00	0.8	4,134	0.02%
2023/08/10	0.1	58.90	0	0.00	58.80	0.1	4,229	0.00%
2023/08/08	2	58.40	1	58.60	58.60	1	4,278	0.02%
2023/08/02	0	58.50	0	0.00	58.30	0	4,283	0.00%
2023/07/31	1	59.00	3	59.20	59.20	-2	4,283	-0.05%
2023/07/28	0	0.00	5	58.90	59.20	-5	4,236	-0.12%
2023/07/27	0	0.00	0.2	58.60	58.80	-0.2	4,227	0.00%
2023/07/24	1	58.00	0	0.00	58.40	1	4,177	0.02%
2023/07/21	0.1	58.90	1.1	58.81	58.70	-1	4,095	-0.02%
2023/07/20	1.1	58.93	0	0.00	58.90	1.1	4,015	0.03%
2023/07/19	0	0.00	1	59.80	59.30	-1	3,928	-0.03%
2023/07/18	0.2	58.90	1	59.10	59.50	-0.8	3,853	-0.02%
2023/07/14	5	58.40	0	0.00	58.40	5	3,757	0.13%
2023/07/13	0.5	59.00	0	0.00	58.60	0.5	3,740	0.01%
2023/07/11	1	56.90	0	0.00	57.00	1	3,669	0.03%
2023/07/10	1	56.00	0	0.00	55.90	1	3,672	0.03%
2023/07/07	3.3	56.03	0.5	56.80	55.80	2.8	3,675	0.08%
2023/07/06	1	57.80	0	0.00	57.50	1	3,605	0.03%
2023/07/04	0.3	58.50	0	0.00	58.50	0.3	3,569	0.01%
2023/07/03	1	58.00	0	0.00	58.10	1	3,577	0.03%
2023/06/30	0	58.50	0	0.00	58.00	0	3,563	0.00%
2023/06/29	0.5	58.99	0	0.00	58.70	0.5	3,528	0.02%
2023/06/27	0.3	59.00	0	0.00	58.80	0.3	3,539	0.01%
2023/06/26	2	59.10	0	0.00	59.10	2	3,551	0.06%
2023/06/20	2	58.91	0	0.00	59.20	2	3,549	0.06%
2023/06/19	0.3	59.40	0	0.00	58.70	0.3	3,541	0.01%
2023/06/16	2	59.30	0	0.00	59.00	2	3,544	0.06%
2023/06/14	2	60.00	0	0.00	59.90	2	3,438	0.06%
2023/06/13	0.5	60.40	0	0.00	60.20	0.5	3,468	0.01%
2023/06/12	1.5	60.03	0	0.00	60.00	1.5	3,465	0.04%
2023/06/09	2	59.05	0	0.00	59.00	2	3,482	0.06%
2023/06/08	2	58.80	0	0.00	58.60	2	3,542	0.06%
2023/06/07	26	59.54	1	59.80	59.20	25	3,549	0.70%
2023/06/05	1.1	63.61	0	0.00	63.70	1.1	3,350	0.03%
2023/06/01	1	63.60	0	0.00	63.10	1	3,240	0.03%
2023/05/25	0	0.00	0.1	65.20	65.20	-0.1	2,897	0.00%
2023/05/22	0	0.00	1	65.10	65.40	-1	2,832	-0.04%
2023/05/19	0	0.00	2	64.85	65.00	-2	2,821	-0.07%
2023/05/16	0	0.00	2	64.20	64.10	-2	2,806	-0.07%
2023/05/15	1	63.30	2	63.30	63.60	-1	2,784	-0.04%
2023/05/10	0	0.00	1	62.20	62.60	-1	2,760	-0.04%
2023/05/08	0	0.00	2	62.70	62.50	-2	2,812	-0.07%
2023/05/05	0	0.00	10	62.35	62.40	-10	2,848	-0.35%
2023/05/04	0	0.00	7	62.11	62.10	-7	2,901	-0.24%
2023/04/28	0	0.00	10	61.70	61.90	-10	3,078	-0.32%
2023/04/26	0	0.00	26	61.31	61.10	-26	3,053	-0.85%
2023/04/24	0	0.00	1	61.10	60.90	-1	3,076	-0.03%
2023/04/14	0	0.00	14	61.90	62.00	-14	3,105	-0.45%
2023/04/12	0	0.00	1	62.20	62.20	-1	3,113	-0.03%
2023/04/11	1	61.50	0	0.00	62.00	1	3,143	0.03%
2023/04/10	1	61.00	0	0.00	61.00	1	3,173	0.03%
2023/04/07	14	61.00	0	0.00	60.70	14	3,195	0.44%
2023/03/27	2	61.65	1	61.50	61.50	1	3,948	0.03%
2023/03/24	2	61.90	0	0.00	61.80	2	4,176	0.05%
2023/03/21	4	61.93	0	0.00	61.50	4	4,291	0.09%
2023/03/20	2	61.50	0	0.00	61.30	2	4,332	0.05%
2023/03/10	2	61.50	6	61.43	61.30	-4	4,422	-0.09%
2023/03/09	9	61.30	2.2	62.00	61.90	6.8	4,421	0.15%
2023/03/08	3	64.60	0.1	64.80	64.30	2.9	4,339	0.07%
2023/03/07	0	0.00	2	64.40	64.70	-2	4,404	-0.05%
2023/03/03	0	0.00	1	63.90	63.70	-1	4,553	-0.02%
2023/03/02	4	62.35	2	63.30	63.60	2	4,653	0.04%
2023/02/24	0.1	62.80	0	0.00	62.50	0.1	4,729	0.00%
2023/02/22	0	0.00	1	63.10	63.40	-1	4,777	-0.02%
2023/02/16	0	0.00	4	63.25	63.20	-4	4,885	-0.08%
2023/02/14	12	62.90	1	62.90	62.90	11	4,887	0.23%
2023/02/13	0	0.00	2	63.10	62.80	-2	4,929	-0.04%
2023/02/10	2	62.60	0	0.00	62.70	2	4,953	0.04%
2023/02/09	2	62.90	21	62.61	62.80	-19	4,971	-0.38%
2023/02/08	5	63.04	0	0.00	63.10	5	5,051	0.10%
2023/02/07	2	62.60	1	62.70	62.90	1	5,066	0.02%
2023/02/06	0	0.00	2	62.20	62.60	-2	5,070	-0.04%
2023/02/03	4	62.48	5	62.42	62.60	-1	5,060	-0.02%
2023/02/02	2	61.50	0	0.00	61.50	2	5,024	0.04%
2023/02/01	1	61.40	2	60.90	61.30	-1	4,963	-0.02%
2023/01/31	1	60.60	0	0.00	60.40	1	4,951	0.02%
2023/01/17	20	60.10	0	0.00	60.20	20	4,826	0.41%
2023/01/16	0.2	60.30	1	60.10	60.10	-0.8	4,845	-0.02%
2023/01/11	3	59.90	0	0.00	59.70	3	4,973	0.06%
2023/01/09	0	0.00	6	59.77	59.90	-6	5,054	-0.12%
2023/01/04	0	0.00	1	58.70	58.50	-1	5,153	-0.02%
2023/01/03	2	58.55	0.3	58.70	59.10	1.7	5,208	0.03%
2022/12/30	0.3	59.60	0	0.00	59.20	0.3	5,206	0.01%
2022/12/28	1	59.60	0	0.00	59.40	1	5,220	0.02%
2022/12/23	0	0.00	16	61.48	61.00	-16	5,286	-0.30%
2022/12/22	0	0.00	6.1	61.46	61.50	-6.1	5,320	-0.11%
2022/12/20	0	0.00	2.2	61.97	61.40	-2.2	5,102	-0.04%
2022/12/16	0	0.00	1	60.40	61.40	-1	4,742	-0.02%
2022/12/15	4	60.10	2.2	60.04	60.00	1.8	4,621	0.04%
2022/12/14	5	59.54	2	59.50	59.90	3	4,680	0.06%
2022/12/13	10	58.80	0	0.00	59.00	10	4,712	0.21%
2022/12/09	1	59.70	1	59.60	59.80	0	4,788	0.00%
2022/12/08	0	0.00	1	59.10	59.80	-1	4,793	-0.02%
2022/12/06	1	59.80	1	59.60	60.00	0	4,793	0.00%
2022/12/05	1	60.00	0.3	61.10	61.10	0.7	4,813	0.02%
2022/12/02	0	0.00	1	59.70	59.90	-1	4,757	-0.02%
2022/12/01	0	0.00	1	59.70	59.70	-1	4,752	-0.02%
2022/11/30	1	57.50	0	0.00	58.30	1	4,729	0.02%
2022/11/28	0	0.00	1	57.20	57.40	-1	4,623	-0.02%
2022/11/25	1	58.60	0	0.00	57.80	1	4,565	0.02%
2022/11/24	1	59.40	6	58.80	58.80	-5	4,522	-0.11%
2022/11/23	1	58.60	6	58.00	58.20	-5	4,452	-0.11%
2022/11/22	0	0.00	1.3	57.45	57.80	-1.3	4,438	-0.03%
2022/11/21	1	56.60	0	0.00	56.60	1	4,374	0.02%
2022/11/18	10	55.50	3	55.53	55.50	7	4,341	0.16%
2022/11/17	6	55.60	0	0.00	56.00	6	4,302	0.14%
2022/11/16	0	0.00	1	55.80	55.80	-1	4,311	-0.02%
2022/11/14	0	0.00	1	56.10	56.10	-1	4,299	-0.02%
2022/11/11	3	54.73	1	54.40	54.90	2	4,221	0.05%
2022/11/09	1	54.40	2	54.30	54.30	-1	4,200	-0.02%
2022/11/08	2	54.10	2	53.65	54.40	0	4,179	0.00%
2022/11/07	12	53.94	3	54.13	54.10	9	4,152	0.22%
2022/11/04	23	53.94	0	0.00	54.40	23	4,139	0.56%
2022/11/03	0	0.00	2	52.10	52.90	-2	4,087	-0.05%
2022/11/01	12	52.00	0	0.00	52.20	12	4,171	0.29%
2022/10/19	0	0.00	1	54.90	54.40	-1	4,249	-0.02%
2022/10/18	2	53.00	2	53.80	53.80	0	4,241	0.00%
2022/10/13	2	52.80	5	53.40	53.10	-3	4,371	-0.07%
2022/10/07	1	54.90	1	54.20	54.40	0	4,377	0.00%
2022/10/06	0	0.00	1	55.20	54.90	-1	4,410	-0.02%
2022/10/05	0	0.00	1	54.60	54.10	-1	4,439	-0.02%
2022/10/04	0	0.00	2	54.50	54.30	-2	4,452	-0.04%
2022/09/28	2	51.80	1	52.20	52.80	1	4,382	0.02%
2022/09/27	1	51.80	2	52.00	52.20	-1	4,345	-0.02%
2022/09/22	1	53.70	0	0.00	53.90	1	4,362	0.02%
2022/09/21	0.1	55.00	1	54.70	54.90	-0.9	4,283	-0.02%
2022/09/19	1	56.90	0	0.00	56.50	1	4,170	0.02%
2022/09/15	0	0.00	22	57.80	57.40	-22	4,208	-0.52%
2022/09/14	0	0.00	43	57.00	56.70	-43	4,402	-0.98%
2022/09/12	0	0.00	6	57.47	57.80	-6	4,762	-0.13%
2022/08/29	0.4	55.40	0	0.00	55.20	0.4	5,990	0.01%
2022/08/26	1	55.80	1	56.00	56.00	0	6,082	0.00%
2022/08/19	0	0.00	1	56.40	56.30	-1	6,550	-0.02%
2022/08/18	0	0.00	5	55.80	55.70	-5	6,627	-0.08%
2022/08/17	0	0.00	1.2	56.32	56.30	-1.2	6,701	-0.02%
2022/08/16	4	56.25	3	56.53	56.60	1	6,726	0.01%
2022/08/15	0.2	56.00	0	0.00	55.60	0.2	6,734	0.00%
2022/08/12	1	55.60	0	0.00	55.20	1	6,769	0.01%
2022/08/10	1	55.60	1	55.00	54.70	0	6,818	0.00%
2022/08/09	4	55.78	3	55.47	55.20	1	6,807	0.01%
2022/08/08	1	55.90	0	0.00	56.50	1	6,779	0.01%
2022/07/29	0	0.00	2	55.50	55.30	-2	6,986	-0.03%
2022/07/25	1	55.40	0	0.00	55.10	1	6,844	0.01%
2022/07/22	2	54.20	1.2	54.28	54.30	0.8	6,836	0.01%
2022/07/21	0.2	53.50	0.2	54.15	54.40	0	6,811	0.00%
2022/07/20	0	0.00	1	53.60	53.50	-1	6,769	-0.01%
2022/07/19	0.2	52.60	0	0.00	52.80	0.2	6,769	0.00%
2022/07/15	5	53.30	0	0.00	53.10	5	6,669	0.07%
2022/07/13	1	53.60	0	0.00	53.50	1	6,639	0.02%
2022/07/12	0.2	51.70	0	0.00	51.80	0.2	6,605	0.00%
2022/07/11	0.1	52.00	0	0.00	51.80	0.1	6,578	0.00%
2022/07/08	1	52.60	0	0.00	52.50	1	6,590	0.02%
2022/07/07	0	0.00	1	52.50	52.30	-1	6,588	-0.02%
2022/07/01	2	52.90	0	0.00	51.90	2	6,543	0.03%
2022/06/27	2	55.00	0	0.00	55.00	2	6,450	0.03%
2022/06/22	0	0.00	50	53.60	53.90	-50	6,202	-0.81%
2022/06/16	5	57.10	0	0.00	56.90	5	5,408	0.09%
2022/06/14	4	57.30	0	0.00	58.00	4	5,385	0.07%
2022/06/13	52	58.10	0	58.70	58.50	52	5,277	0.98%
2022/06/10	7	60.44	3	61.20	61.30	4	5,135	0.08%
2022/06/09	7.2	61.73	6	62.43	61.50	1.2	5,030	0.02%
2022/06/08	7	70.00	0	70.00	70.10	7	4,658	0.15%
2022/06/07	0	0.00	1.4	69.83	69.60	-1.4	4,562	-0.03%
2022/06/06	1	70.20	0	0.00	69.90	1	4,539	0.02%
2022/06/02	1	69.30	1	69.60	69.30	0	4,486	0.00%
2022/05/31	5.1	68.70	2	68.60	70.30	3.1	4,464	0.07%
2022/05/30	2	70.20	0	0.00	69.40	2	4,269	0.05%
2022/05/27	1	70.50	20	70.50	70.60	-19	4,152	-0.46%
2022/05/26	0.1	71.20	0	0.00	70.60	0.1	4,132	0.00%
2022/05/23	1.1	72.77	0	0.00	73.60	1.1	4,207	0.03%
2022/05/20	20	74.00	0	0.00	74.00	20	4,264	0.47%
2022/05/17	0.2	72.43	0	0.00	72.40	0.2	4,203	0.00%
2022/05/13	4	70.20	0	0.00	70.40	4	4,172	0.10%
2022/05/11	2	70.70	2	71.40	71.10	0	4,161	0.00%
2022/05/10	3.1	73.65	1	72.20	73.30	2.1	4,103	0.05%
2022/05/06	0	0.00	1	79.10	78.80	-1	3,970	-0.03%
2022/05/04	0	0.00	2	78.55	78.80	-2	4,018	-0.05%
2022/05/03	0	0.00	1	77.40	78.00	-1	4,060	-0.02%
2022/04/29	0	0.00	2	76.30	77.50	-2	4,110	-0.05%
2022/04/26	0	0.00	9	76.50	76.50	-9	4,121	-0.22%
2022/04/25	0	0.00	8	76.94	76.90	-8	4,139	-0.19%
2022/04/21	0	0.00	4	78.80	78.80	-4	4,071	-0.10%
2022/04/20	1	78.10	0	0.00	78.80	1	4,084	0.02%
2022/04/18	10	77.30	0	0.00	78.10	10	4,232	0.24%
2022/04/14	1	77.49	0	0.00	77.20	1	4,260	0.02%
2022/04/13	0	76.30	1	76.60	76.50	-1	4,326	-0.02%
2022/04/12	0	0.00	1	76.00	75.80	-1	4,327	-0.02%
2022/04/07	0	0.00	1.5	75.68	75.00	-1.5	4,301	-0.03%
2022/03/29	1	74.60	0	0.00	74.70	1	4,596	0.02%
2022/03/22	0	0.00	1	74.40	74.50	-1	6,581	-0.02%
2022/03/21	1.1	74.33	1	74.60	74.50	0.1	6,730	0.00%
2022/03/18	0	0.00	1	74.00	76.70	-1	6,758	-0.01%
2022/03/17	0.1	71.40	8.1	72.08	72.40	-8	6,778	-0.12%
2022/03/16	3	71.10	4	70.98	71.10	-1	6,881	-0.01%
2022/03/15	1	71.20	1	71.10	71.40	0	6,897	0.00%
2022/03/14	2	71.85	0.2	72.30	72.40	1.8	6,967	0.03%
2022/03/09	1	71.40	20	70.70	71.20	-19	7,165	-0.27%
2022/03/08	1	69.90	6	70.10	70.00	-5	7,191	-0.07%
2022/03/07	0	0.00	1	70.90	71.30	-1	7,191	-0.01%
2022/03/04	5	72.90	0	0.00	72.40	5	7,241	0.07%
2022/02/25	1.2	72.66	0	0.00	71.90	1.2	7,537	0.02%
2022/02/24	6.4	72.03	1	72.00	72.00	5.4	7,477	0.07%
2022/02/23	1	73.20	2	73.55	73.60	-1	7,373	-0.01%
2022/02/22	2.2	71.36	4	71.15	71.70	-1.8	7,311	-0.02%
2022/02/15	3	68.50	0	0.00	68.50	3	7,562	0.04%
2022/02/14	0	0.00	0.1	69.30	69.00	-0.1	7,593	0.00%
2022/02/11	5	68.90	0	69.80	69.80	5	7,613	0.07%
2022/02/10	2	69.70	0	0.00	70.00	2	7,672	0.03%
2022/02/07	2	69.70	4	68.85	69.90	-2	7,727	-0.03%
2022/01/26	0	0.00	1	67.70	67.60	-1	7,715	-0.01%
2022/01/25	5	66.70	0	0.00	68.00	5	7,715	0.06%
2022/01/24	3	67.60	1	67.60	68.00	2	7,675	0.03%
2022/01/21	2	67.85	0	0.00	68.50	2	7,629	0.03%
2022/01/20	1	68.20	1	68.00	68.90	0	7,587	0.00%
2022/01/19	0.1	68.70	0	0.00	68.00	0.1	7,572	0.00%
2022/01/18	0	0.00	3.1	69.48	69.30	-3.1	7,547	-0.04%
2022/01/17	0	0.00	2	67.80	68.10	-2	7,479	-0.03%
2022/01/14	0	0.00	1	67.50	67.90	-1	7,466	-0.01%
2022/01/13	2	67.70	0	0.00	68.00	2	7,495	0.03%
2022/01/12	0	0.00	2	67.45	67.60	-2	7,468	-0.03%
2022/01/11	2.1	67.89	4.1	67.56	67.70	-2	7,411	-0.03%
2022/01/10	0	0.00	1	66.20	66.20	-1	7,293	-0.01%
2022/01/07	0	0.00	1	65.70	66.00	-1	7,275	-0.01%
2022/01/06	1	67.06	0	0.00	66.30	1	7,239	0.01%
2022/01/05	2	65.80	0	0.00	66.10	2	7,157	0.03%
2022/01/04	0	0.00	3.2	65.74	65.90	-3.2	7,174	-0.04%
2021/12/29	0	0.00	2	66.60	66.60	-2	7,148	-0.03%
2021/12/28	0.1	66.20	0	0.00	66.50	0.1	7,150	0.00%
2021/12/27	30	66.15	30	66.20	66.20	0	7,139	0.00%
2021/12/24	0	0.00	0	66.20	66.50	0	7,129	0.00%
2021/12/23	1	65.60	1.1	66.34	67.70	-0.1	7,055	0.00%
2021/12/22	0.1	66.30	10.1	65.84	65.80	-10	6,838	-0.15%
2021/12/21	7.1	64.86	5	64.94	65.00	2.1	6,538	0.03%
2021/12/20	32	63.82	21.6	64.40	63.50	10.4	6,127	0.17%
2021/12/17	14	67.01	13	67.42	66.40	1	5,526	0.02%
2021/12/16	4.1	65.74	3	65.93	65.70	1.1	5,018	0.02%
2021/12/15	0	0.00	3	65.00	65.00	-3	4,832	-0.06%
2021/12/14	0	0.00	2	63.55	63.30	-2	4,719	-0.04%
2021/12/13	1	65.60	0	0.00	64.10	1	4,597	0.02%
2021/12/10	12	63.46	3	63.77	64.10	9	4,440	0.20%
2021/12/09	1	61.80	2	62.65	62.60	-1	4,306	-0.02%
2021/12/08	0	0.00	1	61.90	62.00	-1	4,233	-0.02%
2021/12/06	11.3	60.79	13	60.56	61.00	-1.7	4,068	-0.04%
2021/12/03	0	0.00	0.1	59.70	59.60	-0.1	3,912	0.00%
2021/12/01	0	0.00	3	59.17	59.20	-3	3,795	-0.08%
2021/11/30	1	58.70	0	0.00	58.40	1	3,712	0.03%
2021/11/29	0.1	57.80	0	0.00	57.90	0.1	3,577	0.00%
2021/11/26	4.1	59.02	0	0.00	57.90	4.1	3,513	0.12%
2021/11/25	4	60.28	4	60.00	60.20	0	3,438	0.00%
2021/11/24	2.1	58.63	4	58.58	58.70	-1.9	3,325	-0.06%
2021/11/23	2	57.65	0	0.00	57.90	2	3,219	0.06%
2021/11/19	0.3	57.13	0	0.00	56.80	0.3	3,217	0.01%
2021/11/17	2	57.10	1.4	57.23	57.20	0.7	3,164	0.02%
2021/11/16	0.2	57.77	0	0.00	58.30	0.2	3,062	0.00%
2021/11/15	0	0.00	0.4	57.75	57.80	-0.4	3,028	-0.01%
2021/11/12	2	57.60	1	57.80	57.80	1	2,879	0.03%
2021/11/11	0	57.40	0.7	57.46	57.90	-0.7	2,936	-0.02%
2021/11/10	0.2	57.50	0	0.00	57.80	0.2	2,940	0.01%
2021/11/09	0.6	57.08	3	58.00	57.80	-2.4	2,994	-0.08%
2021/11/05	0	0.00	1	56.30	56.60	-1	2,981	-0.03%
2021/11/04	0.2	56.10	0	0.00	56.20	0.2	2,987	0.01%
2021/11/01	0	0.00	1	54.40	54.20	-1	2,964	-0.03%
2021/10/26	0	0.00	1	53.10	53.30	-1	3,146	-0.03%
2021/10/20	0.1	52.30	0	0.00	52.20	0.1	3,259	0.00%
2021/10/18	1	52.30	0	0.00	52.10	1	3,324	0.03%
2021/10/15	0	0.00	0.1	52.00	52.10	-0.1	3,363	0.00%
2021/10/07	0.1	51.80	0	0.00	51.80	0.1	3,609	0.00%
2021/10/06	0.1	51.30	0.1	51.50	51.00	0	3,659	0.00%
2021/10/05	0	0.00	2	50.90	50.80	-2	3,689	-0.05%
2021/10/04	0.1	51.50	1	51.50	51.10	-1	3,768	-0.03%
2021/10/01	2.1	51.16	2	51.35	51.10	0.1	3,828	0.00%
2021/09/29	3.1	51.65	4	51.70	51.70	-0.9	3,999	-0.02%
2021/09/28	1.1	52.32	0	0.00	52.40	1.1	4,118	0.03%
2021/09/27	1	52.80	0	0.00	52.80	1	4,249	0.02%
2021/09/22	1.2	52.48	0	0.00	52.10	1.2	4,522	0.03%
2021/09/17	0.1	53.20	1	53.50	53.50	-0.9	4,552	-0.02%
2021/09/16	0	52.90	0	0.00	53.00	0	4,653	0.00%
2021/09/15	0	0.00	1	53.20	52.80	-1	5,015	-0.02%
2021/09/14	4	53.30	0	0.00	53.10	4	5,313	0.08%
2021/09/09	1	52.40	0	0.00	52.30	1	6,306	0.02%
2021/09/08	1	52.70	1	53.00	52.90	0	6,342	0.00%
2021/09/06	0	0.00	1	53.40	53.00	-1	6,596	-0.02%
2021/09/03	0	0.00	1	53.10	53.10	-1	6,629	-0.02%
2021/09/01	0	0.00	1.4	53.50	53.60	-1.4	6,783	-0.02%
2021/08/23	0	51.60	0	0.00	51.50	0	7,576	0.00%
2021/08/20	0	50.85	0	0.00	50.80	0	7,601	0.00%
2021/08/19	2.1	51.01	0	0.00	51.00	2.1	7,743	0.03%
2021/08/18	0.2	52.00	0	0.00	52.30	0.2	7,727	0.00%
2021/08/17	0.1	52.43	0	0.00	52.00	0.1	7,773	0.00%
2021/08/16	1.1	52.88	7	52.70	52.60	-5.9	7,721	-0.08%
2021/08/13	1	53.80	0	0.00	53.90	1	7,703	0.01%
2021/08/11	0	0.00	1	52.30	52.70	-1	7,684	-0.01%
2021/08/10	0.5	52.92	0	0.00	52.60	0.5	7,742	0.01%
2021/08/09	0	0.00	1	53.50	53.60	-1	7,800	-0.01%
2021/08/04	2	53.65	0.1	53.70	53.70	1.9	8,012	0.02%
2021/08/03	0.1	54.00	0	0.00	54.10	0.1	8,045	0.00%
2021/08/02	2	53.25	5	53.40	54.00	-3	8,001	-0.04%
2021/07/28	2	52.20	0	0.00	52.40	2	7,956	0.03%
2021/07/27	1	52.40	1	52.50	52.70	0	8,048	0.00%
2021/07/26	3	52.57	1	53.40	52.60	2	8,056	0.02%
2021/07/23	1	52.60	1	52.60	52.90	0	7,999	0.00%
2021/07/22	0	0.00	2	52.45	52.20	-2	7,989	-0.03%
2021/07/20	0.2	52.00	0	0.00	52.00	0.2	7,944	0.00%
2021/07/16	0.3	52.10	1	52.30	52.50	-0.8	7,997	-0.01%
2021/07/15	0	0.00	1	52.10	52.10	-1	7,955	-0.01%
2021/07/13	2.4	52.12	33.1	52.41	52.20	-30.7	7,917	-0.39%
2021/07/12	2	52.50	1	52.80	52.50	1	7,884	0.01%
2021/07/09	3.1	52.21	6	52.17	52.60	-2.9	7,855	-0.04%
2021/07/08	5	52.20	0	0.00	52.30	5	7,790	0.06%
2021/07/07	2	52.05	2	52.00	51.90	0	7,754	0.00%
2021/07/06	7	52.07	3	51.80	52.00	4	7,682	0.05%
2021/07/05	0	0.00	1	50.90	51.50	-1	7,582	-0.01%
2021/07/02	2	50.80	2	50.50	50.80	0	7,471	0.00%
2021/07/01	6	50.82	7	50.60	50.50	-1	7,359	-0.01%
2021/06/29	1.1	50.71	1	50.50	50.60	0.1	7,241	0.00%
2021/06/28	2.1	50.86	9	50.83	51.00	-7	7,199	-0.10%
2021/06/25	13	51.92	5	51.40	51.30	8	7,177	0.11%
2021/06/24	18	51.49	0	0.00	51.60	18	7,073	0.25%
2021/06/23	13	50.22	0	0.00	50.40	13	6,744	0.19%
2021/06/22	14.3	50.81	14	50.31	49.80	0.3	6,466	0.00%
2021/06/21	2	50.85	6	50.73	49.85	-4	6,167	-0.06%
2021/06/18	1	52.00	5	52.80	51.50	-4	5,852	-0.07%
2021/06/16	3	52.53	2	53.15	53.10	1	5,663	0.02%
2021/06/15	6	53.13	4	52.50	52.60	2	5,599	0.04%
2021/06/11	1	53.50	0	0.00	53.70	1	5,597	0.02%
2021/06/09	4	54.05	3	53.93	54.10	1	5,660	0.02%
2021/06/08	11	54.53	5.9	54.75	54.60	5.1	5,602	0.09%
2021/06/07	5	59.18	1	59.40	59.50	4	5,350	0.07%
2021/06/04	0.3	59.60	2	59.50	59.70	-1.7	5,122	-0.03%
2021/06/03	6	60.45	1	60.90	60.10	5	5,052	0.10%
2021/06/02	0.3	60.80	6	61.48	60.50	-5.8	4,951	-0.12%
2021/06/01	13.7	61.17	8	60.36	61.60	5.7	4,901	0.12%
2021/05/31	9	59.57	0	0.00	59.80	9	4,844	0.19%
2021/05/28	2	58.20	2	58.51	58.70	0	4,828	0.00%
2021/05/27	2	58.75	0	0.00	58.10	2	4,846	0.04%
2021/05/26	2	59.35	3	59.10	59.60	-1	4,779	-0.02%
2021/05/25	3.1	58.86	0	0.00	58.90	3.1	4,795	0.06%
2021/05/24	0	0.00	7.1	58.54	58.80	-7.1	4,790	-0.15%
2021/05/21	0.2	58.00	0	0.00	58.00	0.2	4,794	0.00%
2021/05/20	2.1	57.51	0	0.00	57.30	2.1	4,803	0.04%
2021/05/19	2	58.35	5	58.08	58.10	-3	4,745	-0.06%
2021/05/18	3.7	57.47	2	57.75	58.20	1.7	4,685	0.04%
2021/05/17	4.3	56.10	5	56.16	56.00	-0.7	4,605	-0.02%
2021/05/14	0	0.00	10	57.05	56.70	-10	4,521	-0.22%
2021/05/13	0.1	55.90	0	0.00	56.20	0.1	4,445	0.00%
2021/05/12	0	0.00	9	56.90	56.30	-9	4,346	-0.21%
2021/05/11	0.1	56.00	1.1	56.98	56.10	-1	4,210	-0.02%
2021/05/10	8.2	56.82	11	56.65	57.00	-2.8	4,155	-0.07%
2021/05/07	0	0.00	1	56.30	56.10	-1	4,207	-0.02%
2021/05/06	7	54.81	0	0.00	54.60	7	4,208	0.17%
2021/05/04	3	55.63	3	55.13	55.10	0	4,169	0.00%
2021/05/03	2	55.30	0	0.00	55.80	2	4,062	0.05%
2021/04/29	1	55.40	4	55.60	55.70	-3	4,045	-0.07%
2021/04/28	0	55.30	0	0.00	55.50	0	4,041	0.00%
2021/04/27	2	55.40	1	55.30	55.40	1	4,055	0.02%
2021/04/26	0	0.00	2	56.10	56.00	-2	4,033	-0.05%
2021/04/23	0	55.60	4	55.30	55.30	-4	4,033	-0.10%
2021/04/22	3	57.20	0	0.00	56.30	3	4,039	0.07%
2021/04/21	2	56.80	2	56.85	57.20	0	3,974	0.00%
2021/04/20	10	57.10	0	0.00	56.80	10	3,953	0.25%
2021/04/19	8	56.28	0	0.00	56.40	8	3,946	0.20%
2021/04/16	0	0.00	2.5	54.82	55.60	-2.5	3,932	-0.06%
2021/04/15	5	54.58	0	0.00	54.60	5	3,946	0.13%
2021/04/14	11	54.97	1	54.80	55.00	10	3,959	0.25%
2021/04/13	0	0.00	11	55.61	55.30	-11	3,980	-0.28%
2021/04/12	7	55.00	0	55.20	55.00	7	3,991	0.18%
2021/04/09	0	0.00	0.1	55.30	55.00	-0.1	3,990	0.00%
2021/04/08	1	55.30	3	55.30	55.30	-2	3,974	-0.05%
2021/04/07	5	55.40	0	0.00	55.80	5	3,955	0.13%
2021/04/01	0	0.00	1	55.00	54.70	-1	3,974	-0.03%
2021/03/26	3	53.80	2	53.70	53.70	1	4,071	0.02%
2021/03/25	3	53.80	0	0.00	54.00	3	4,136	0.07%
2021/03/24	2	53.90	0	0.00	54.10	2	4,247	0.05%
2021/03/23	3	53.30	0	0.00	53.70	3	4,246	0.07%
2021/03/22	4	53.58	0	0.00	54.10	4	4,288	0.09%
2021/03/19	0	0.00	1	54.00	54.10	-1	4,272	-0.02%
2021/03/18	1	55.00	1	55.00	54.90	0	4,158	0.00%
2021/03/17	0	0.00	22	54.97	54.90	-22	4,085	-0.54%
2021/03/16	4	54.20	0	0.00	53.80	4	4,021	0.10%
2021/03/12	2	49.80	0	0.00	49.90	2	3,903	0.05%
2021/03/11	0	0.00	1	49.60	49.35	-1	3,951	-0.03%
2021/03/08	2	48.75	0	0.00	48.70	2	4,016	0.05%
2021/03/03	0	0.00	0.9	49.00	49.35	-0.9	4,175	-0.02%
2021/02/26	0	0.00	1	49.70	49.35	-1	4,182	-0.02%
2021/02/25	0	0.00	2	50.10	50.40	-2	4,126	-0.05%
2021/02/24	2	48.55	0	0.00	48.30	2	4,079	0.05%
2021/02/23	0	0.00	1	47.95	48.30	-1	4,052	-0.02%
2021/02/22	0	0.00	10	47.95	47.85	-10	4,047	-0.25%
2021/02/05	1	46.75	4	46.95	46.80	-3	4,189	-0.07%
2021/02/03	10	47.20	4	47.29	47.30	6	4,273	0.14%
2021/02/02	0	0.00	1	46.80	46.65	-1	4,278	-0.02%
2021/01/28	0	0.00	3	46.70	46.70	-3	4,201	-0.07%
2021/01/27	10	47.45	0	0.00	47.25	10	4,180	0.24%
2021/01/25	0	0.00	1	46.65	46.90	-1	4,158	-0.02%
2021/01/21	0	0.00	2	46.70	46.50	-2	4,171	-0.05%
2021/01/20	0	0.00	10	46.30	46.15	-10	4,187	-0.24%
2021/01/15	0	0.00	37	47.49	47.55	-37	4,198	-0.88%
2021/01/14	30	46.88	1	46.85	46.85	29	4,202	0.69%
2021/01/12	0	0.00	3	46.90	46.75	-3	4,239	-0.07%
2021/01/08	1	47.60	0	0.00	47.80	1	4,219	0.02%
2021/01/06	1	47.00	0	0.00	47.35	1	4,182	0.02%
2021/01/05	0	0.00	2	47.30	47.70	-2	4,210	-0.05%
2020/12/31	0	0.00	1	47.30	47.00	-1	4,197	-0.02%
2020/12/30	0	0.00	1	46.70	46.75	-1	4,201	-0.02%
2020/12/28	1	47.35	0	0.00	47.05	1	4,232	0.02%
2020/12/24	5	46.77	1.5	46.43	47.00	3.5	4,218	0.08%
2020/12/23	4	46.15	4.3	46.28	46.60	-0.3	4,103	-0.01%
2020/12/22	0	0.00	2	45.60	45.10	-2	4,015	-0.05%
2020/12/21	1	45.20	0	0.00	45.20	1	3,985	0.03%
2020/12/18	0	0.00	1	46.00	44.85	-1	3,902	-0.03%
2020/12/14	1	44.85	0	0.00	45.00	1	3,710	0.03%
2020/12/10	0	0.00	1	45.10	45.30	-1	3,715	-0.03%
2020/12/09	1	45.40	1	45.50	45.35	0	3,672	0.00%
2020/12/04	0	0.00	3	44.60	44.55	-3	3,584	-0.08%
2020/12/03	8	44.50	0	0.00	44.50	8	3,545	0.23%
2020/12/02	2	44.90	0	0.00	44.85	2	3,501	0.06%
2020/12/01	2	44.45	1	44.40	44.35	1	3,499	0.03%
2020/11/30	2	44.78	0	0.00	44.50	2	3,505	0.06%
2020/11/27	2	44.70	0	0.00	44.95	2	3,372	0.06%
2020/11/23	6	43.45	0	0.00	43.55	6	3,312	0.18%
2020/11/20	0	0.00	1	43.30	43.30	-1	3,290	-0.03%
2020/11/17	7	43.47	0	0.00	43.20	7	3,374	0.21%
2020/11/16	5	43.12	0	0.00	43.50	5	3,392	0.15%
2020/11/13	3	42.40	0	0.00	42.35	3	3,380	0.09%
2020/11/11	0	0.00	4	43.01	43.10	-4	3,305	-0.12%
2020/11/10	1	42.75	0	0.00	42.80	1	3,295	0.03%
2020/11/03	2	42.95	1	42.85	42.70	1	3,616	0.03%
2020/10/28	0	0.00	100	42.54	42.50	-100	3,660	-2.73%
2020/10/27	0	0.00	54	42.26	42.20	-54	3,637	-1.48%
2020/10/26	60	42.00	191	41.60	41.60	-131	3,638	-3.60%	大賣/鉅額交易
2020/10/23	62	42.22	0	0.00	42.10	62	3,636	1.71%
2020/10/22	0	0.00	40	42.25	42.65	-40	3,731	-1.07%
2020/10/21	141	42.38	0	0.00	42.05	141	3,688	3.82%	大買/鉅額交易
2020/10/20	0	0.00	1	42.50	42.35	-1	3,674	-0.03%
2020/10/19	0	0.00	15	42.05	41.95	-15	3,690	-0.41%
2020/10/16	0	0.00	10	41.85	41.75	-10	3,729	-0.27%
2020/10/15	8	41.80	104	41.59	41.85	-96	3,838	-2.50%	大賣/
2020/10/14	35	41.66	40	41.85	41.60	-5	3,988	-0.13%
2020/10/13	193	41.70	0	0.00	42.30	193	4,045	4.77%	大買/鉅額交易
2020/10/08	0	0.00	1	40.30	40.45	-1	4,144	-0.02%
2020/10/05	0	0.00	1	40.20	40.15	-1	4,298	-0.02%
2020/09/25	1	40.50	3	40.48	40.75	-2	4,529	-0.04%
2020/09/24	0	0.00	1	40.35	40.15	-1	4,559	-0.02%
2020/09/23	2	41.63	96	41.40	41.40	-94	4,575	-2.05%
2020/09/22	131	41.59	79	41.41	41.10	52	4,630	1.12%	大買/
2020/09/21	39	41.58	2	41.75	41.65	37	4,661	0.79%
2020/09/18	0	0.00	36	42.35	42.35	-36	4,727	-0.76%
2020/09/17	75	42.24	0	0.00	42.35	75	4,821	1.56%
2020/09/15	10	42.53	0	0.00	42.40	10	5,017	0.20%
2020/09/11	5	42.50	0	0.00	42.60	5	5,259	0.10%
2020/09/07	5	42.95	0	0.00	42.90	5	5,881	0.09%
2020/09/04	0	0.00	40	42.70	43.15	-40	6,022	-0.66%
2020/09/03	40	43.21	0	0.00	43.05	40	6,100	0.66%
2020/09/02	5	43.49	0	0.00	43.45	5	6,134	0.08%
2020/08/28	0	0.00	13	44.09	44.25	-13	6,237	-0.21%
2020/08/27	1	45.20	61	44.98	45.00	-60	6,282	-0.96%
2020/08/25	20	45.15	0	0.00	45.00	20	6,378	0.31%
2020/08/21	50	43.58	1	44.05	43.80	49	6,522	0.75%
2020/08/20	21	44.60	21	44.36	44.10	0	6,446	0.00%
2020/08/19	0	0.00	10	46.20	45.70	-10	6,423	-0.16%
2020/08/18	1	45.30	5	45.40	45.60	-4	6,383	-0.06%
2020/08/14	11	45.37	0	0.00	45.55	11	6,447	0.17%
2020/08/13	2	45.75	33	45.52	46.00	-31	6,520	-0.48%
2020/08/12	28	43.96	3	44.13	44.60	25	6,548	0.38%
2020/08/11	2	44.13	53	44.52	44.40	-51	6,540	-0.78%
2020/08/10	28	42.91	0	0.00	42.80	28	6,529	0.43%
2020/08/07	20	42.70	0	0.00	42.85	20	6,640	0.30%
2020/08/05	1	43.05	16	42.85	42.90	-15	6,765	-0.22%
2020/08/04	0	0.00	3	42.88	42.95	-3	6,770	-0.04%
2020/08/03	1	43.35	1	43.45	42.50	0	6,746	0.00%
2020/07/31	6	43.81	0	0.00	43.80	6	6,707	0.09%
2020/07/30	8	43.53	5	43.65	44.05	3	6,714	0.04%
2020/07/29	9	43.76	0	0.00	43.55	9	6,705	0.13%
2020/07/28	6	43.98	1	44.30	44.05	5	6,708	0.07%
2020/07/27	1	43.55	1	43.45	43.55	0	6,654	0.00%
2020/07/24	0	0.00	2	43.53	43.50	-2	6,672	-0.03%
2020/07/23	0	0.00	35	43.80	44.00	-35	6,655	-0.53%
2020/07/22	6	43.31	3	43.47	43.40	3	6,663	0.05%
2020/07/21	1	44.50	3	43.82	43.85	-2	6,621	-0.03%
2020/07/20	2	43.55	1	43.85	44.15	1	6,516	0.02%
2020/07/17	2	42.60	0	0.00	42.60	2	6,379	0.03%
2020/07/14	6	43.03	5	42.75	42.80	1	6,253	0.02%
2020/07/10	3	43.10	35	42.67	42.70	-32	6,203	-0.52%
2020/07/09	15	43.13	15	42.70	42.70	0	6,161	0.00%
2020/07/08	0	0.00	2	42.43	42.50	-2	6,109	-0.03%
2020/07/07	1	41.90	0	0.00	42.25	1	6,045	0.02%
2020/07/06	1	41.70	0	0.00	41.90	1	5,939	0.02%
2020/07/03	1	41.90	6	41.60	41.45	-5	5,898	-0.08%
2020/07/02	20	41.65	1	42.05	42.05	19	5,873	0.32%
2020/07/01	0	0.00	1	42.00	41.85	-1	5,811	-0.02%
2020/06/30	0	0.00	1	41.40	41.65	-1	5,767	-0.02%
2020/06/29	7	41.17	0	0.00	41.20	7	5,730	0.12%
2020/06/24	1	41.20	10	41.35	41.30	-9	5,657	-0.16%
2020/06/23	1	40.75	1	40.95	41.00	0	5,598	0.00%
2020/06/22	1	40.75	1	40.85	40.85	0	5,554	0.00%
2020/06/19	13	41.05	15	40.85	40.80	-2	5,528	-0.04%
2020/06/18	12	41.86	1	41.20	41.20	11	5,443	0.20%
2020/06/17	15	42.25	7	41.70	41.85	8	5,429	0.15%
2020/06/16	14	42.44	0	0.00	42.00	14	5,398	0.26%
2020/06/15	6	45.88	3	46.10	46.10	3	5,254	0.06%
2020/06/12	3	45.05	7	45.89	46.05	-4	5,238	-0.08%
2020/06/11	0	0.00	4	46.09	46.10	-4	5,257	-0.08%
2020/06/10	3	45.40	6	45.90	46.00	-3	5,220	-0.06%
2020/06/09	7	45.63	3	45.88	45.85	4	5,301	0.08%
2020/06/08	0	0.00	1	45.60	45.75	-1	5,320	-0.02%
2020/06/05	0	0.00	1	45.75	45.25	-1	5,278	-0.02%
2020/06/04	1	45.25	0	0.00	45.50	1	5,321	0.02%
2020/06/03	2	45.95	3	46.13	45.75	-1	5,335	-0.02%
2020/06/02	0	0.00	3	45.47	45.55	-3	5,291	-0.06%
2020/06/01	0	0.00	1.1	45.05	45.05	-1.1	5,274	-0.02%
2020/05/29	1	44.40	0	0.00	44.40	1	5,252	0.02%
2020/05/28	2	45.53	2	45.45	44.75	0	5,169	0.00%
2020/05/27	2	44.93	6	44.85	44.85	-4	5,144	-0.08%
2020/05/26	0	0.00	5	44.75	44.50	-5	5,178	-0.10%
2020/05/25	0	0.00	1	44.50	44.45	-1	5,159	-0.02%
2020/05/22	10	44.93	1	45.00	44.70	9	5,172	0.17%
2020/05/21	5	44.89	3	44.90	44.95	2	5,156	0.04%
2020/05/20	1	44.15	2	44.08	44.10	-1	5,096	-0.02%
2020/05/19	6	42.95	0	0.00	43.15	6	4,996	0.12%
2020/05/18	3	42.92	2	42.73	42.60	1	4,881	0.02%
2020/05/15	8	42.39	35	42.43	42.40	-27	4,796	-0.56%
2020/05/14	3	40.83	5	41.06	41.40	-2	4,657	-0.04%
2020/05/13	1	40.75	5	40.80	41.00	-4	4,542	-0.09%
2020/05/12	2	39.40	0	0.00	39.40	2	4,430	0.05%
2020/05/11	3	39.83	0	0.00	39.90	3	4,423	0.07%
2020/05/08	1	39.50	0	0.00	39.35	1	4,420	0.02%
2020/05/05	1	39.00	0	0.00	39.00	1	4,488	0.02%
2020/05/04	20	39.00	15	38.90	38.90	5	4,492	0.11%
2020/04/29	0	0.00	1	39.50	39.75	-1	4,481	-0.02%
2020/04/28	0	0.00	2	39.58	39.50	-2	4,499	-0.04%
2020/04/27	1	39.25	11	39.19	39.05	-10	4,656	-0.21%
2020/04/21	1	37.75	10	37.95	37.80	-9	4,681	-0.19%
2020/04/20	2	38.50	0	0.00	38.60	2	4,697	0.04%
2020/04/17	0	0.00	6	38.40	38.45	-6	4,664	-0.13%
2020/04/15	10	37.55	1	37.60	37.80	9	4,570	0.20%
2020/04/10	2	37.10	0	0.00	37.35	2	4,578	0.04%
2020/04/09	1	37.20	1	37.30	37.20	0	4,631	0.00%
2020/04/06	1	36.90	0	0.00	37.10	1	4,699	0.02%
2020/03/30	0	0.00	21	36.35	36.55	-21	4,683	-0.45%
2020/03/26	0	0.00	1	36.20	37.00	-1	4,704	-0.02%
2020/03/25	1	35.20	7	35.80	35.90	-6	4,738	-0.13%
2020/03/23	1	32.95	0	0.00	32.75	1	4,674	0.02%
2020/03/20	6	33.92	0	0.00	33.75	6	4,624	0.13%
2020/03/16	2	34.73	1	34.70	34.30	1	4,185	0.02%
2020/03/13	1.1	33.12	16	33.72	33.75	-14.9	4,087	-0.36%
2020/03/12	3.1	35.37	1	35.20	35.40	2.1	3,902	0.05%
2020/03/10	0	0.00	1	36.90	36.70	-1	3,798	-0.03%
2020/03/09	1	36.95	90	36.92	36.90	-89	3,733	-2.38%
2020/03/06	90	37.51	0	0.00	37.55	90	3,674	2.45%
2020/03/02	2	36.90	0	0.00	36.80	2	3,549	0.06%
2020/02/24	0	0.00	0.3	37.90	37.90	-0.3	3,489	-0.01%
2020/02/20	0	0.00	2	38.10	38.25	-2	3,488	-0.06%
2020/02/12	0	0.00	10	37.75	37.70	-10	3,706	-0.27%
2020/02/11	0	0.00	10	37.65	37.50	-10	3,692	-0.27%
2020/02/10	0	0.00	20	37.80	37.75	-20	3,666	-0.55%
2020/02/07	43	38.03	2	38.50	38.00	41	3,685	1.11%
2020/02/06	2	38.40	140	38.05	38.50	-138	3,678	-3.75%	大賣/鉅額交易
2020/02/05	0	0.00	3	37.62	37.70	-3	3,651	-0.08%
2020/02/04	0	0.00	145	37.25	37.30	-145	3,619	-4.01%	大賣/鉅額交易
2020/01/31	32	37.49	65	37.34	37.50	-33	3,587	-0.92%
2020/01/30	42	37.01	6	37.07	37.00	36	3,552	1.01%
2020/01/20	41	38.82	2	38.83	38.80	39	3,366	1.16%
2020/01/17	0	0.00	40	38.55	38.55	-40	3,342	-1.20%
2020/01/16	13	38.34	0	0.00	38.30	13	3,327	0.39%
2020/01/15	30	38.25	1	38.40	38.25	29	3,359	0.86%
2020/01/14	6	38.15	20	38.15	38.15	-14	3,353	-0.42%
2020/01/10	34	37.40	10	37.45	37.45	24	3,378	0.71%
2020/01/09	10	37.15	16	37.29	37.15	-6	3,379	-0.18%
2020/01/08	0	0.00	1	37.00	36.95	-1	3,377	-0.03%
2020/01/06	0	0.00	3	37.08	37.30	-3	3,390	-0.09%
2020/01/03	51	37.17	20	37.20	37.50	31	3,401	0.91%
2019/12/31	46	37.47	0	0.00	37.50	46	3,354	1.37%
2019/12/30	61	37.45	0	0.00	37.50	61	3,312	1.84%
2019/12/27	30	37.50	0	0.00	37.50	30	3,296	0.91%
2019/12/26	11	37.61	0	0.00	37.60	11	3,287	0.33%
2019/12/25	51	37.65	0	0.00	37.70	51	3,297	1.55%
2019/12/23	0	0.00	44	37.66	37.70	-44	3,280	-1.34%
2019/12/20	30	38.00	0	0.00	37.60	30	3,258	0.92%
2019/12/19	51	38.11	181	37.99	38.05	-130	3,192	-4.07%	大賣/鉅額交易
2019/12/18	0	0.00	33	37.60	38.15	-33	3,141	-1.05%
2019/12/13	1	37.10	10	37.20	37.15	-9	3,135	-0.29%
2019/12/10	1	37.00	0	0.00	37.20	1	3,244	0.03%
2019/12/09	0	0.00	10	37.00	37.00	-10	3,284	-0.30%
2019/12/06	1	37.00	113	37.03	37.10	-112	3,317	-3.38%	大賣/鉅額交易
2019/12/05	10	37.05	66	37.05	37.05	-56	3,322	-1.69%
2019/12/03	40	36.93	17	37.05	36.90	23	3,382	0.68%
2019/12/02	0	0.00	38	37.02	36.95	-38	3,385	-1.12%
2019/11/29	60	37.03	10	36.85	36.85	50	3,411	1.47%
2019/11/22	30	37.40	1	37.30	37.40	29	3,393	0.85%
2019/11/21	1	36.85	0	0.00	36.75	1	3,418	0.03%
2019/11/20	50	37.17	0	0.00	37.15	50	3,435	1.46%
2019/11/19	95	37.24	0	0.00	37.25	95	3,496	2.72%
2019/11/15	0	0.00	2	37.70	37.55	-2	3,505	-0.06%
2019/11/13	1	37.70	5	37.80	37.90	-4	3,477	-0.12%
2019/11/12	100	37.34	0	0.00	37.45	100	3,400	2.94%
2019/11/11	3	36.48	69	36.49	36.50	-66	3,309	-1.99%
2019/11/04	1	36.30	0	0.00	36.40	1	3,308	0.03%
2019/10/29	1	36.10	0	0.00	36.10	1	3,307	0.03%
2019/10/28	1	36.55	0	0.00	36.60	1	3,278	0.03%
2019/10/22	10	36.25	0	0.00	36.35	10	3,230	0.31%
2019/10/21	0	0.00	1	36.10	36.15	-1	3,197	-0.03%
2019/10/18	110	36.00	0	0.00	35.95	110	3,153	3.49%	大買/鉅額交易
2019/10/17	10	35.95	0	0.00	35.95	10	3,088	0.32%
2019/10/16	1	35.90	0	0.00	36.00	1	3,062	0.03%
2019/10/14	7	36.04	0	0.00	35.90	7	3,031	0.23%
2019/10/08	1	36.80	0	0.00	36.85	1	2,927	0.03%
2019/10/04	1	36.60	0	0.00	36.80	1	2,895	0.03%
2019/10/02	10	36.60	0	0.00	36.70	10	2,856	0.35%
2019/10/01	0	0.00	1	36.95	36.75	-1	2,837	-0.04%
2019/09/23	1	36.90	0	0.00	36.85	1	2,684	0.04%
2019/09/20	3	36.97	0.1	36.80	36.80	2.9	2,687	0.11%
2019/09/16	1	36.70	1	36.80	36.90	0	2,625	0.00%
2019/09/12	6	36.63	1	36.80	36.45	5	2,640	0.19%
2019/09/11	1	36.15	0	0.00	36.40	1	2,610	0.04%
2019/09/09	1	36.40	0	0.00	36.60	1	2,548	0.04%
2019/09/05	3	36.50	1	36.55	36.80	2	2,470	0.08%
2019/09/03	1	36.30	0	0.00	36.30	1	2,413	0.04%
2019/09/02	1	36.60	5	36.80	36.65	-4	2,391	-0.17%
2019/08/29	1	36.40	2	36.45	36.60	-1	2,377	-0.04%
2019/08/26	2.2	35.90	0	0.00	36.10	2.2	2,303	0.10%
2019/08/23	0.3	36.65	0	0.00	36.60	0.3	2,278	0.01%
2019/08/21	5	38.30	0	0.00	38.30	5	2,329	0.21%
2019/08/14	0	0.00	0.3	37.70	37.60	-0.3	2,233	-0.01%
2019/07/15	0	0.00	5	39.05	39.00	-5	2,526	-0.20%
2019/07/12	0	0.00	0.2	39.05	39.05	-0.2	2,572	-0.01%
2019/07/09	0	0.00	10	39.00	39.10	-10	2,754	-0.36%
2019/06/20	0	0.00	3	38.85	38.60	-3	3,100	-0.10%
2019/06/19	0	0.00	1	38.80	38.85	-1	3,071	-0.03%
2019/06/03	0	0.00	1	37.95	37.95	-1	3,214	-0.03%
2019/05/30	0	0.00	1	37.85	38.00	-1	3,227	-0.03%
2019/05/27	0	0.00	14	37.65	37.70	-14	3,109	-0.45%
2019/05/21	0	0.00	4	37.70	37.70	-4	3,150	-0.13%
2019/05/20	0	0.00	1	37.60	37.65	-1	3,138	-0.03%
2019/05/17	8	37.05	0	0.00	37.10	8	3,118	0.26%
2019/05/15	5	36.60	0	0.00	36.60	5	3,080	0.16%
2019/05/09	1	37.25	0	0.00	37.15	1	2,983	0.03%
2019/05/03	0	0.00	5	38.75	38.85	-5	2,861	-0.17%
2019/04/30	10	37.95	0	0.00	38.50	10	2,908	0.34%
2019/04/29	0	0.00	2	38.20	38.00	-2	2,900	-0.07%
2019/04/26	1	37.80	5	37.75	38.00	-4	2,927	-0.14%
2019/04/25	1	38.00	0	0.00	38.00	1	2,922	0.03%
2019/04/22	0	0.00	1	38.55	38.65	-1	2,840	-0.04%
2019/04/19	0	0.00	2	38.35	38.45	-2	2,843	-0.07%
2019/04/18	1	38.20	6	38.05	38.00	-5	2,845	-0.18%
2019/04/16	3	38.75	0	0.00	38.85	3	2,795	0.11%
2019/04/12	0	0.00	1	37.50	37.80	-1	2,685	-0.04%
2019/04/08	0	0.00	1	37.20	37.20	-1	2,571	-0.04%
2019/04/02	5	37.00	0	0.00	37.05	5	2,568	0.19%
2019/04/01	2	37.05	20	37.10	37.05	-18	2,564	-0.70%
2019/03/14	1	36.55	0	0.00	36.65	1	2,809	0.04%
2019/02/26	3	37.53	0	0.00	37.30	3	3,734	0.08%
2019/02/25	3	37.30	0	0.00	37.55	3	3,723	0.08%
2019/02/21	20	37.05	0	0.00	37.10	20	3,781	0.53%
2019/02/18	3	37.30	0	0.00	37.05	3	4,003	0.07%
2019/02/15	2	37.60	10	37.35	37.20	-8	4,023	-0.20%
2019/02/14	5	37.90	0	0.00	37.60	5	4,086	0.12%
2019/01/24	13	37.09	0	0.00	37.00	13	4,160	0.31%
2019/01/15	0	0.00	20	37.35	37.25	-20	4,403	-0.45%
2019/01/04	4	36.00	0	0.00	35.70	4	4,802	0.08%
2018/12/24	0.2	36.95	0	0.00	36.85	0.2	5,123	0.00%
2018/12/05	0	0.00	2	36.90	36.90	-2	4,739	-0.04%
2018/11/29	0	0.00	4	36.34	35.80	-4	4,291	-0.09%
2018/11/28	0	0.00	5	34.65	35.05	-5	4,030	-0.12%
2018/11/21	0	0.00	0.4	33.60	33.45	-0.4	3,842	-0.01%
2018/11/20	2	33.38	0	0.00	33.35	2	3,815	0.05%
2018/11/16	1	33.40	0	0.00	33.35	1	3,735	0.03%
2018/11/15	7	33.35	0	0.00	33.55	7	3,695	0.19%
2018/11/14	0	0.00	1	34.15	34.15	-1	3,612	-0.03%
2018/11/13	1	33.90	0	0.00	33.80	1	3,605	0.03%
2018/11/06	0	0.00	16	34.25	34.05	-16	3,754	-0.43%
2018/11/02	3	34.25	4	34.10	34.20	-1	3,807	-0.03%
2018/11/01	10	33.85	1	34.10	34.10	9	3,847	0.23%
2018/10/31	20	33.10	0	0.00	33.30	20	3,840	0.52%
2018/10/25	2	33.15	0	0.00	32.60	2	3,712	0.05%
2018/10/22	2	34.53	0	0.00	34.40	2	3,631	0.06%
2018/10/16	1	33.90	0	0.00	33.90	1	3,452	0.03%
2018/10/15	5	34.01	0	0.00	33.90	5	3,430	0.15%
2018/10/12	5	34.15	0	0.00	34.00	5	3,394	0.15%
2018/10/11	1	34.00	0	0.00	34.00	1	3,337	0.03%
2018/10/09	0	0.00	1	37.10	37.10	-1	3,190	-0.03%
2018/10/08	10	36.80	0	0.00	36.70	10	3,154	0.32%
2018/10/05	5	36.60	0	0.00	36.90	5	3,159	0.16%
2018/10/04	1	36.65	0	0.00	36.85	1	3,164	0.03%
2018/10/01	1	38.70	0	0.00	38.50	1	3,163	0.03%
2018/09/20	1	38.60	0	0.00	38.15	1	3,289	0.03%
2018/09/12	0	0.00	7	38.05	38.70	-7	3,430	-0.20%
2018/09/10	0	0.00	3	39.05	39.00	-3	3,509	-0.09%
2018/09/07	3	39.35	0	0.00	39.35	3	3,615	0.08%
2018/08/28	2	40.90	0	0.00	40.90	2	3,883	0.05%
2018/08/22	2	40.90	1	40.80	40.80	1	4,079	0.02%
2018/08/21	0	0.00	3	41.95	42.95	-3	4,074	-0.07%
2018/08/17	1	42.20	0	0.00	42.15	1	4,078	0.02%
2018/08/15	3.9	41.83	0	0.00	41.80	3.9	4,096	0.10%
2018/08/10	0	0.00	1	44.60	44.45	-1	4,129	-0.02%
2018/08/08	1	43.75	0	0.00	43.70	1	4,327	0.02%
2018/07/24	1	42.45	0	0.00	42.65	1	4,470	0.02%
2018/07/23	1	42.85	0	0.00	43.10	1	4,489	0.02%
2018/07/20	2	42.60	0	0.00	42.50	2	4,496	0.04%
2018/07/18	1	43.20	0	0.00	43.35	1	4,519	0.02%
2018/07/12	0	0.00	3	43.75	43.75	-3	4,493	-0.07%
2018/07/11	4	42.20	0	0.00	42.50	4	4,463	0.09%
2018/07/10	0	0.00	2	43.75	43.95	-2	4,429	-0.05%
2018/07/06	2	40.60	0.1	41.30	41.10	1.9	4,372	0.04%
2018/07/05	1	43.25	1	42.95	43.00	0	4,337	0.00%
2018/07/03	0	0.00	2	44.40	44.60	-2	4,387	-0.05%
2018/07/02	1	45.05	0	0.00	44.90	1	4,396	0.02%
2018/06/29	0	0.00	2	45.83	46.00	-2	4,398	-0.05%
2018/06/28	2	44.30	2	45.25	44.65	0	4,347	0.00%
2018/06/27	1	45.70	0	0.00	45.55	1	4,315	0.02%
2018/06/26	1	46.05	0	0.00	46.65	1	4,315	0.02%
2018/06/22	0	0.00	1	46.90	46.50	-1	4,364	-0.02%
2018/06/20	1	46.60	1	46.50	46.90	0	4,539	0.00%
2018/06/19	0	0.00	1	47.00	47.25	-1	4,638	-0.02%
2018/06/15	0	0.00	15	46.50	46.80	-15	4,717	-0.32%
2018/06/12	3	46.95	1	47.00	46.90	2	4,966	0.04%
2018/06/08	0	0.00	0.1	47.25	47.35	-0.1	5,065	0.00%
2018/06/06	1	48.10	1	47.45	47.35	0	5,067	0.00%
2018/06/01	0	0.00	0.5	47.05	47.10	-0.5	4,955	-0.01%
2018/05/31	0	0.00	2.2	47.57	48.00	-2.2	4,953	-0.04%
2018/05/30	1	46.90	0	0.00	46.85	1	4,888	0.02%
2018/05/21	0	0.00	0.2	47.55	47.75	-0.2	4,907	0.00%
2018/05/18	2	47.10	0	0.00	47.45	2	4,839	0.04%
2018/05/16	0	0.00	4	46.06	46.00	-4	4,662	-0.09%
2018/05/15	1	45.25	1	44.00	45.25	0	4,668	0.00%
2018/05/14	2	43.80	0	0.00	44.45	2	4,688	0.04%
2018/05/11	0	0.00	1	43.30	43.30	-1	4,696	-0.02%
2018/05/10	0.5	44.20	0	0.00	44.40	0.5	4,687	0.01%
2018/05/09	0	0.00	1	43.65	43.20	-1	4,654	-0.02%
2018/05/04	0	0.00	2	42.70	43.00	-2	4,612	-0.04%
2018/04/27	1	41.80	0	0.00	41.80	1	4,540	0.02%
2018/04/26	1	43.00	0	0.00	42.65	1	4,507	0.02%
2018/04/25	1	43.00	1	43.45	43.50	0	4,501	0.00%
2018/04/24	1	42.80	1	43.40	43.65	0	4,500	0.00%
2018/04/20	0	0.00	1	45.05	44.75	-1	4,477	-0.02%
2018/04/19	0	0.00	2	44.80	44.80	-2	4,468	-0.04%
2018/04/16	0	0.00	2	44.60	44.70	-2	4,467	-0.04%
2018/04/11	0	0.00	1	45.00	45.15	-1	4,543	-0.02%
2018/04/02	0	0.00	5	44.10	44.25	-5	4,472	-0.11%
2018/03/26	1	43.55	1	43.50	43.65	0	4,297	0.00%
2018/03/23	0	0.00	1	43.15	43.35	-1	4,205	-0.02%
2018/03/22	1	42.85	11	43.10	43.20	-10	4,084	-0.24%
2018/03/20	0	0.00	2	42.05	42.15	-2	3,874	-0.05%
2018/03/19	1	41.85	1	41.85	42.15	0	3,842	0.00%
2018/03/16	1	41.65	4	41.73	41.75	-3	3,793	-0.08%
2018/03/15	0	0.00	12	40.58	40.80	-12	3,573	-0.34%
2018/03/14	3	39.97	2	39.60	39.80	1	3,514	0.03%
2018/03/13	0	0.00	2	39.10	39.05	-2	3,464	-0.06%
2018/03/07	2	38.05	0	0.00	38.05	2	3,568	0.06%
2018/03/06	2	37.85	0	0.00	38.10	2	3,607	0.06%
2018/03/05	2	37.85	0	0.00	37.70	2	3,809	0.05%
2018/03/02	3	38.53	0	0.00	38.75	3	3,843	0.08%
2018/03/01	0	0.00	1	39.35	39.15	-1	3,903	-0.03%
2018/02/23	0	0.00	2	38.80	38.95	-2	3,858	-0.05%
2018/02/22	5	38.10	0	0.00	38.30	5	3,843	0.13%
2018/02/21	0	0.00	2	38.50	38.35	-2	3,870	-0.05%
2018/02/12	5	37.95	0	0.00	37.90	5	3,867	0.13%
2018/02/07	2	39.20	0	0.00	38.65	2	3,983	0.05%
2018/02/06	3	37.60	0	0.00	37.85	3	3,901	0.08%
2018/02/05	1	39.00	0	0.00	39.30	1	3,810	0.03%
2018/02/02	1	40.20	0	0.00	40.20	1	3,799	0.03%
2018/01/17	0	0.00	1	41.90	41.85	-1	3,834	-0.03%
2018/01/12	0	0.00	1	41.70	41.60	-1	4,034	-0.02%
2018/01/08	2	42.00	1	42.35	42.10	1	4,127	0.02%
2018/01/05	1	42.25	0	0.00	42.25	1	4,136	0.02%
2018/01/04	0	0.00	2	41.85	41.80	-2	4,169	-0.05%
2018/01/03	1	41.15	1	41.60	41.70	0	4,145	0.00%
2018/01/02	0	0.00	1	40.80	40.85	-1	4,095	-0.02%