瀚宇博 (5469)-元大-西螺券商分點個股進出

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

瀚宇博

(5469)

可現股當沖

股價
55.7
漲跌
▲0.6
漲幅
+1.09%
成交量
10,330張
產業
上市電子零組件類股
587人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

瀚宇博 (5469)籌碼相關－元大-西螺券商分點個股進出

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-西螺券商分點個股進出
元大-西螺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
2024/05/20	3	55.70	0	0.00	55.70	3	6,391	0.05%
2024/05/16	0	0.00	0	58.80	56.70	0	6,230	0.00%
2024/05/15	5	58.30	10.1	59.30	58.60	-5.1	6,239	-0.08%
2024/05/14	0.1	56.70	0	0.00	56.60	0.1	6,045	0.00%
2024/05/10	5	54.90	1	55.40	54.90	4	6,077	0.07%
2024/05/09	5	55.20	0	0.00	55.10	5	6,070	0.08%
2024/05/08	1	54.60	0	0.00	55.50	1	6,077	0.02%
2024/05/02	2.5	55.12	0	0.00	54.90	2.5	6,426	0.04%
2024/04/29	4	55.90	4	56.70	56.70	0	6,448	0.00%
2024/04/19	1	55.50	0	0.00	55.70	1	6,440	0.02%
2024/04/18	1	56.30	0	0.00	56.60	1	6,405	0.02%
2024/04/16	3	56.47	1	56.80	56.70	2	6,398	0.03%
2024/04/12	4	59.00	5	59.70	58.90	-1	6,323	-0.02%
2024/04/11	4	58.55	0	0.00	59.50	4	6,319	0.06%
2024/04/09	7	60.89	0	0.00	60.70	7	6,302	0.11%
2024/04/03	2	60.90	0	0.00	61.30	2	6,339	0.03%
2024/04/01	0	0.00	1	61.20	61.00	-1	6,277	-0.02%
2024/03/29	0.1	61.80	2	61.60	60.80	-1.9	6,201	-0.03%
2024/03/28	16	64.53	16	64.83	63.20	0	5,938	0.00%
2024/03/27	3	63.43	0	0.00	63.60	3	5,614	0.05%
2024/03/26	1	61.50	3	60.90	60.90	-2	5,491	-0.04%
2024/03/25	4	63.40	0	0.00	62.50	4	5,434	0.07%
2024/03/22	2	63.10	5	63.54	62.40	-3	5,361	-0.06%
2024/03/21	12	66.93	12	66.84	67.00	0	5,175	0.00%
2024/03/20	1	61.70	6	61.68	64.90	-5	4,423	-0.11%
2024/03/19	3	58.77	1.1	59.50	59.00	1.9	4,056	0.05%
2024/03/18	0	0.00	1	56.50	56.50	-1	3,911	-0.03%
2024/03/13	1	53.90	0	0.00	54.70	1	3,876	0.03%
2024/03/11	5	53.88	0	0.00	53.30	5	3,909	0.13%
2024/03/08	3	55.80	0	0.00	54.90	3	3,921	0.08%
2024/03/07	1	58.30	0	0.00	57.40	1	4,168	0.02%
2024/03/04	1	57.70	0	0.00	57.80	1	4,425	0.02%
2024/03/01	0	57.70	0	0.00	57.50	0	4,423	0.00%
2024/02/27	0	0.00	3	57.60	57.20	-3	4,392	-0.07%
2024/02/23	4	59.38	1	59.30	58.40	3	4,341	0.07%
2024/02/22	1	62.20	1	62.10	62.00	0	4,255	0.00%
2024/02/21	0	0.00	6	61.80	62.10	-6	4,307	-0.14%
2024/02/20	0	0.00	1	63.00	62.50	-1	4,307	-0.02%
2024/02/19	0	0.00	1	62.50	62.00	-1	4,259	-0.02%
2024/02/16	4	61.83	4	61.73	61.50	0	4,232	0.00%
2024/02/15	1	60.20	2.2	59.25	60.00	-1.2	4,144	-0.03%
2024/02/05	4.1	58.37	0	0.00	58.60	4.1	4,096	0.10%
2024/02/02	1	58.40	5	57.60	58.40	-4	4,061	-0.10%
2024/01/30	4.1	56.88	1	57.60	56.70	3.1	4,010	0.08%
2024/01/29	2	57.95	3	58.00	57.80	-1	3,956	-0.03%
2024/01/26	2	56.75	1	57.50	57.00	1	3,827	0.03%
2024/01/25	1	54.70	0	0.00	54.60	1	3,692	0.03%
2024/01/24	2	56.00	1	56.10	55.30	1	3,832	0.03%
2024/01/22	0	0.00	1	55.00	54.70	-1	3,950	-0.03%
2024/01/10	3	53.93	0	0.00	54.00	3	4,002	0.07%
2024/01/05	2	55.30	0	0.00	55.30	2	4,023	0.05%
2024/01/04	6	55.20	0	0.00	55.80	6	4,024	0.15%
2024/01/03	1	55.20	2	55.50	55.40	-1	4,078	-0.02%
2024/01/02	3	55.20	2	55.20	55.40	1	4,104	0.02%
2023/12/29	6	54.80	0	0.00	55.30	6	4,103	0.15%
2023/12/27	2	54.20	0	0.00	54.20	2	4,021	0.05%
2023/12/26	0	54.00	0	0.00	54.20	0	4,024	0.00%
2023/12/25	1	53.80	0	0.00	54.00	1	4,015	0.02%
2023/12/22	2	54.80	0	0.00	54.50	2	4,009	0.05%
2023/12/15	0	0.00	2	64.35	62.80	-2	3,906	-0.05%
2023/12/14	2	62.80	0	0.00	63.00	2	3,881	0.05%
2023/12/12	2	62.45	0	0.00	61.60	2	3,936	0.05%
2023/12/11	0	0.00	3	61.50	61.40	-3	3,996	-0.08%
2023/12/08	0	63.20	0	0.00	63.20	0	4,038	0.00%
2023/12/07	3	63.50	0	0.00	63.70	3	4,058	0.07%
2023/12/06	4	63.53	2	62.90	62.90	2	4,065	0.05%
2023/12/05	1	61.10	3	61.43	62.10	-2	4,062	-0.05%
2023/12/04	3	62.67	3.2	63.63	62.90	-0.2	4,137	0.00%
2023/12/01	4.1	58.92	4.3	59.92	59.10	-0.2	4,059	0.00%
2023/11/29	0	0.00	7	55.87	56.00	-7	4,055	-0.17%
2023/11/24	0	0.00	1	55.50	55.30	-1	4,212	-0.02%
2023/11/22	1	55.00	0	0.00	54.80	1	4,270	0.02%
2023/11/21	0	0.00	2	56.00	55.30	-2	4,299	-0.05%
2023/11/16	2	53.60	0	0.00	53.60	2	4,418	0.05%
2023/11/15	2	53.80	0	0.00	53.70	2	4,515	0.04%
2023/11/13	0	0.00	12	52.90	53.00	-12	4,744	-0.25%
2023/11/10	0	0.00	1	53.60	53.30	-1	4,800	-0.02%
2023/11/09	0	0.00	3	54.30	54.50	-3	4,906	-0.06%
2023/11/07	2	55.90	1	55.10	55.10	1	5,035	0.02%
2023/11/03	2	55.50	0	0.00	54.70	2	5,245	0.04%
2023/11/02	1	56.20	0	0.00	56.20	1	5,263	0.02%
2023/11/01	1	54.70	2	54.25	55.20	-1	5,253	-0.02%
2023/10/31	14	57.31	0	0.00	55.70	14	5,125	0.27%
2023/10/18	0	0.00	1	52.40	52.50	-1	5,509	-0.02%
2023/10/13	1.1	54.05	1	54.20	54.20	0.1	6,203	0.00%
2023/10/06	0	0.00	8	57.68	56.40	-8	6,638	-0.12%
2023/10/04	0	0.00	1	59.00	59.20	-1	6,591	-0.02%
2023/10/03	1	60.70	0	0.00	59.50	1	6,600	0.02%
2023/09/26	2	59.00	0	0.00	59.00	2	6,612	0.03%
2023/09/22	4	57.80	0	0.00	58.50	4	6,613	0.06%
2023/09/21	1	58.00	0	0.00	58.50	1	6,655	0.02%
2023/09/20	1	61.30	1	59.80	59.40	0	6,790	0.00%
2023/09/19	3	61.43	0	0.00	61.30	3	6,775	0.04%
2023/09/18	0	60.80	6	61.48	60.90	-6	6,806	-0.09%
2023/09/15	1	60.70	0	0.00	60.80	1	6,861	0.01%
2023/09/14	0	0.00	1	60.30	60.50	-1	6,871	-0.01%
2023/09/13	2	59.45	1	60.10	60.10	1	6,876	0.01%
2023/09/12	1	59.40	1	59.10	59.10	0	6,857	0.00%
2023/09/11	6	57.25	6	57.33	57.20	0	6,784	0.00%
2023/09/08	2	59.93	3	59.50	59.30	-1	6,697	-0.01%
2023/09/07	14	59.54	7	59.57	59.40	7	6,658	0.11%
2023/09/06	6	58.73	11	58.36	58.80	-5	6,563	-0.08%
2023/09/05	12	56.93	5	57.08	57.50	7	6,516	0.11%
2023/09/04	3	54.67	3	54.60	55.00	0	6,285	0.00%
2023/08/31	0	0.00	1	55.20	55.20	-1	6,233	-0.02%
2023/08/30	2	53.40	2	53.65	53.90	0	6,198	0.00%
2023/08/28	5	52.72	7	53.07	52.60	-2	6,177	-0.03%
2023/08/24	1	52.60	3	53.27	53.70	-2	6,151	-0.03%
2023/08/23	1	54.20	3	54.70	54.60	-2	6,020	-0.03%
2023/08/22	13	54.53	12	54.82	54.80	1	6,010	0.02%
2023/08/21	2	54.65	9	54.49	54.70	-7	5,967	-0.12%
2023/08/18	5	54.14	27	53.50	53.30	-22	5,889	-0.37%
2023/08/17	2	52.20	6	52.77	54.20	-4	5,784	-0.07%
2023/08/16	15	51.91	13	52.17	52.50	2	5,671	0.03%
2023/08/15	0	0.00	1	52.10	52.20	-1	5,601	-0.02%
2023/08/14	15	50.43	1	50.00	50.40	14	5,497	0.25%
2023/08/11	18	50.43	2	50.70	50.80	16	5,473	0.29%
2023/08/10	3	50.33	4	50.60	50.30	-1	5,409	-0.02%
2023/08/09	0	0.00	1	50.60	50.80	-1	5,299	-0.02%
2023/08/08	0	0.00	2	49.85	49.95	-2	5,202	-0.04%
2023/08/07	0	0.00	2	49.10	49.75	-2	5,164	-0.04%
2023/08/02	0	0.00	5	47.30	47.60	-5	5,135	-0.10%
2023/08/01	0	0.00	1	48.70	48.95	-1	5,127	-0.02%
2023/07/31	1	50.60	3	49.83	49.65	-2	5,123	-0.04%
2023/07/26	2	49.75	1	49.05	49.25	1	5,055	0.02%
2023/07/25	4	50.50	6	50.58	50.70	-2	4,978	-0.04%
2023/07/24	0	0.00	1	49.15	49.20	-1	4,760	-0.02%
2023/07/21	0	0.00	1	46.90	47.50	-1	4,657	-0.02%
2023/07/19	3	48.78	4	49.41	47.55	-1	4,538	-0.02%
2023/07/18	25	51.53	12	49.61	50.20	13	4,397	0.30%
2023/07/17	3	53.50	25	54.00	54.40	-22	3,923	-0.56%
2023/07/14	0	0.00	5	49.30	49.50	-5	3,526	-0.14%
2023/07/13	0	0.00	5	47.50	47.50	-5	3,369	-0.15%
2023/07/11	0	47.80	0	0.00	47.90	0	3,335	0.00%
2023/07/10	2.2	47.51	2	47.35	47.65	0.2	3,338	0.01%
2023/07/07	0	47.25	0	0.00	48.10	0	3,346	0.00%
2023/07/06	0	0.00	11	48.39	48.50	-11	3,390	-0.32%
2023/07/05	11	48.33	1	48.30	48.05	10	3,435	0.29%
2023/07/04	12	47.85	1	47.90	48.00	11	3,524	0.31%
2023/07/03	5.1	48.76	1	49.15	48.65	4.1	3,480	0.12%
2023/06/30	0	0.00	1	47.85	48.05	-1	3,428	-0.03%
2023/06/29	2	47.83	2	48.20	48.35	0	3,397	0.00%
2023/06/28	27	48.01	25	48.02	48.20	2	3,311	0.06%
2023/06/27	1	46.35	4	46.88	46.70	-3	3,114	-0.10%
2023/06/26	0	0.00	1	46.45	46.70	-1	3,031	-0.03%
2023/06/20	0	0.00	1	45.30	45.20	-1	2,867	-0.03%
2023/06/19	2	44.25	0	0.00	44.75	2	2,778	0.07%
2023/06/16	2	42.80	2	43.70	44.05	0	2,707	0.00%
2023/06/15	2	43.40	0	0.00	43.60	2	2,629	0.08%
2023/06/13	0	0.00	6	42.93	43.25	-6	2,596	-0.23%
2023/06/12	9	42.68	0	0.00	42.30	9	2,541	0.35%
2023/06/09	5	44.73	10	44.41	44.00	-5	2,453	-0.20%
2023/06/05	2	42.90	0	0.00	43.30	2	2,195	0.09%
2023/06/01	0	42.40	1	42.80	42.80	-1	2,132	-0.05%
2023/05/29	0	0.00	0	41.55	41.75	0	2,016	0.00%
2023/05/26	3	41.24	0	0.00	40.80	3	1,999	0.15%
2023/05/25	0	0.00	2	42.38	42.40	-2	1,945	-0.10%
2023/05/24	1	41.70	1	41.15	41.70	0	1,895	0.00%
2023/05/23	1	40.90	0	0.00	40.90	1	1,864	0.05%
2023/05/22	0	0.00	1	40.70	40.80	-1	1,870	-0.05%
2023/05/08	0	0.00	10	39.00	38.90	-10	1,586	-0.63%
2023/05/05	10	38.50	0	0.00	38.45	10	1,547	0.65%
2023/05/04	0	0.00	21	39.05	39.10	-21	1,518	-1.38%
2023/05/03	21	37.35	1	37.35	37.30	20	1,424	1.40%
2023/04/28	4	38.00	1	38.05	37.95	3	1,422	0.21%
2023/04/26	1	37.40	0	0.00	37.50	1	1,403	0.07%
2023/04/25	1	36.85	0	0.00	36.85	1	1,395	0.07%
2023/04/21	2	38.43	0.1	37.50	37.25	1.9	1,378	0.14%
2023/04/19	0	0.00	11	37.92	38.45	-11	1,285	-0.86%
2023/04/18	1	38.25	0	0.00	37.95	1	1,264	0.08%
2023/04/17	0	0.00	1	38.20	38.15	-1	1,256	-0.08%
2023/04/14	10	38.30	0	0.00	38.25	10	1,238	0.81%
2023/04/13	5	38.90	0	0.00	38.60	5	1,211	0.41%
2023/04/11	1	38.75	2	38.65	38.85	-1	1,133	-0.09%
2023/04/10	2	37.70	1	37.80	37.70	1	1,047	0.10%
2023/04/07	0	0.00	31	36.79	37.25	-31	953	-3.25%
2023/03/31	5	35.55	0	0.00	35.55	5	821	0.61%
2023/03/28	26	35.20	4	35.15	35.10	22	816	2.69%
2023/03/24	0	0.00	3	35.70	35.75	-3	822	-0.36%
2023/03/17	0	0.00	2	33.80	34.40	-2	774	-0.26%
2023/03/14	3	33.90	0	0.00	34.00	3	806	0.37%
2023/03/06	3	35.37	0	35.65	35.45	3	834	0.35%
2023/02/21	0	0.00	0.2	34.55	34.50	-0.2	863	-0.02%
2023/02/02	0	0.00	4	33.65	33.70	-4	1,338	-0.30%
2023/01/04	2	31.70	0	0.00	31.70	2	1,294	0.15%
2022/12/27	2	32.30	0	0.00	32.15	2	1,316	0.15%
2022/12/16	1	32.90	0	0.00	32.80	1	1,331	0.08%
2022/12/06	0	34.55	0	0.00	34.15	0	1,304	0.00%
2022/12/05	0	0.00	4	35.40	35.35	-4	1,281	-0.31%
2022/11/21	0	0.00	1	34.40	34.15	-1	1,220	-0.08%
2022/11/18	4	34.50	0	0.00	34.25	4	1,209	0.33%
2022/11/03	0	0.00	1	33.25	33.40	-1	1,062	-0.09%
2022/11/02	5	31.89	6	32.33	33.05	-1	1,017	-0.10%
2022/11/01	6	30.77	2	31.60	31.60	4	851	0.47%
2022/10/04	0	0.00	1	29.25	29.60	-1	839	-0.12%
2022/09/29	1	28.60	0	0.00	28.75	1	857	0.12%
2022/09/23	0	0.00	10	30.85	30.75	-10	846	-1.18%
2022/08/25	0	0.00	2	31.80	31.90	-2	879	-0.23%
2022/08/18	0	0.00	2	31.75	31.70	-2	887	-0.23%
2022/08/17	2	31.78	2	31.70	31.70	0	887	0.00%
2022/08/15	0.1	31.75	2	31.20	31.70	-1.9	850	-0.23%
2022/08/09	6	29.45	0	0.00	29.75	6	795	0.75%
2022/08/04	1	31.50	2	31.35	31.40	-1	769	-0.13%
2022/07/26	0	0.00	7	32.53	32.35	-7	860	-0.81%
2022/07/15	0	0.00	4	31.80	32.05	-4	884	-0.45%
2022/07/14	0	0.00	10	31.35	31.40	-10	880	-1.14%
2022/07/13	0	0.00	2	30.80	30.80	-2	878	-0.23%
2022/07/11	2	30.90	3	30.90	30.90	-1	877	-0.11%
2022/07/08	15	31.42	48	31.36	31.40	-33	887	-3.72%
2022/07/05	48	31.01	2	31.00	31.15	46	916	5.02%
2022/07/01	0	0.00	5	30.50	30.00	-5	941	-0.53%
2022/06/17	0	0.00	5	34.05	33.80	-5	899	-0.56%
2022/06/16	4	35.18	2	35.60	34.30	2	896	0.22%
2022/06/15	2	35.15	2	35.60	35.15	0	893	0.00%
2022/06/13	1	35.10	5	35.20	35.10	-4	907	-0.44%
2022/06/10	1	36.00	0	0.00	36.20	1	912	0.11%
2022/05/30	1	36.90	0	0.00	36.75	1	982	0.10%
2022/05/26	0	0.00	1	36.70	36.50	-1	995	-0.10%
2022/05/18	1	36.70	0	0.00	36.60	1	1,284	0.08%
2022/05/16	0	0.00	1	35.70	35.75	-1	1,351	-0.07%
2022/05/09	1	35.65	0	0.00	35.40	1	1,311	0.08%
2022/05/06	1	37.80	1	37.60	37.65	0	1,275	0.00%
2022/05/04	1	37.95	0	0.00	37.95	1	1,266	0.08%
2022/05/03	1	38.00	0	0.00	38.00	1	1,264	0.08%
2022/04/15	1	40.10	0	0.00	40.05	1	1,291	0.08%
2022/04/07	1	40.80	0	0.00	40.75	1	1,314	0.08%
2022/03/24	2	43.00	0	0.00	43.10	2	1,391	0.14%
2022/03/23	0	0.00	2	43.40	43.40	-2	1,393	-0.14%
2022/03/22	2	42.80	0	0.00	42.80	2	1,385	0.14%
2022/03/04	2	44.00	0	0.00	44.15	2	1,471	0.14%
2022/03/03	2	44.70	0	0.00	44.60	2	1,491	0.13%
2022/03/01	2	44.85	0	0.00	44.90	2	1,509	0.13%
2022/02/25	0	0.00	2	44.70	44.70	-2	1,504	-0.13%
2022/02/24	2	45.10	1	44.50	44.10	1	1,501	0.07%
2022/02/23	5	44.65	2	45.00	44.95	3	1,485	0.20%
2022/02/22	4	45.16	4	44.86	44.90	0	1,495	0.00%
2022/02/17	1	43.85	0	0.00	43.80	1	1,676	0.06%
2022/01/14	1	42.65	0	0.00	42.65	1	1,991	0.05%
2022/01/12	1	42.70	0	0.00	42.90	1	1,985	0.05%
2022/01/10	0	0.00	2	43.43	43.35	-2	1,956	-0.10%
2022/01/05	1	44.90	0.1	45.20	44.65	0.9	1,930	0.05%
2022/01/04	0	0.00	0.2	45.05	45.15	-0.2	1,917	-0.01%
2022/01/03	2	45.20	0.2	45.05	45.05	1.8	1,912	0.09%
2021/12/28	2	45.48	0	0.00	45.45	2	1,921	0.10%
2021/12/27	0	0.00	5	45.75	45.60	-5	1,941	-0.26%
2021/12/24	5	45.30	0	0.00	45.25	5	1,963	0.25%
2021/12/20	0	0.00	2	43.90	44.00	-2	1,983	-0.10%
2021/12/10	0	0.00	1	44.75	44.70	-1	1,982	-0.05%
2021/12/08	2.1	45.47	0	0.00	45.95	2.1	1,970	0.11%
2021/12/07	4	44.93	0	0.00	44.90	4	1,999	0.20%
2021/12/02	0	0.00	1	44.55	44.60	-1	2,000	-0.05%
2021/11/30	0	0.00	0.1	45.15	44.55	-0.1	1,997	-0.01%
2021/11/24	1	45.70	5	45.80	45.85	-4	1,949	-0.21%
2021/11/23	2.1	46.03	2	45.95	45.90	0.1	1,949	0.01%
2021/11/22	3.1	46.36	0	0.00	46.65	3.1	1,944	0.16%
2021/11/19	0.1	45.85	0	0.00	45.70	0.1	1,923	0.01%
2021/11/17	0.1	46.60	3	46.60	46.90	-2.9	1,877	-0.15%
2021/11/16	22	47.20	15.2	47.18	47.15	6.9	1,842	0.37%
2021/11/15	0	0.00	14	44.93	46.50	-14	1,600	-0.87%
2021/11/12	5	44.23	0	0.00	44.30	5	1,540	0.32%
2021/11/11	0	0.00	5	43.82	43.60	-5	1,526	-0.33%
2021/11/10	0	0.00	10	43.90	44.00	-10	1,574	-0.64%
2021/11/09	3	44.58	20	44.45	44.65	-17	1,609	-1.06%
2021/11/05	0	0.00	70	43.77	43.90	-70	1,677	-4.17%
2021/11/04	2	43.85	5	43.85	43.95	-3	1,698	-0.18%
2021/11/03	0	0.00	1	43.20	43.30	-1	1,714	-0.06%
2021/11/02	12	43.50	3	43.43	42.65	9	1,793	0.50%
2021/11/01	0	0.00	1	42.90	42.90	-1	1,853	-0.05%
2021/10/29	2	41.70	0	0.00	41.70	2	1,851	0.11%
2021/10/28	5	41.70	0	0.00	41.45	5	1,871	0.27%
2021/10/27	20	40.80	0	0.00	41.60	20	1,899	1.05%
2021/10/25	20	40.75	0	0.00	40.75	20	1,914	1.04%
2021/10/22	60	40.57	0	0.00	40.60	60	1,946	3.08%
2021/10/15	0.1	39.55	0	0.00	39.65	0.1	2,106	0.00%
2021/10/07	1	39.55	0	0.00	39.65	1	2,299	0.04%
2021/10/01	1	40.00	0	0.00	39.75	1	2,695	0.04%
2021/09/24	0	0.00	2	43.50	43.30	-2	2,768	-0.07%
2021/09/23	0	42.60	0	0.00	42.85	0	2,789	0.00%
2021/09/22	1	42.10	0	0.00	42.20	1	2,824	0.04%
2021/09/16	0	0.00	1	42.50	42.40	-1	2,908	-0.03%
2021/09/15	1	42.40	0	0.00	42.40	1	2,946	0.03%
2021/09/14	0	0.00	100	42.60	42.50	-100	3,077	-3.25%
2021/09/10	5	42.60	5	42.55	42.55	0	3,453	0.00%
2021/09/09	0	0.00	50	41.14	41.20	-50	3,464	-1.44%
2021/09/03	0	0.00	1	42.40	42.30	-1	3,652	-0.03%
2021/08/27	0	0.00	4	41.45	41.45	-4	3,725	-0.11%
2021/08/25	4	41.55	0	0.00	41.60	4	3,772	0.11%
2021/08/24	1	41.60	0	0.00	41.00	1	3,815	0.03%
2021/08/18	0	0.00	0	41.87	42.20	0	3,841	0.00%
2021/08/17	1	41.10	4	41.21	40.60	-3	3,882	-0.08%
2021/08/13	5	42.72	0	0.00	41.95	5	3,894	0.13%
2021/08/12	0.1	44.48	0	0.00	44.30	0.1	4,118	0.00%
2021/08/11	52	46.83	0	0.00	46.75	52	4,172	1.25%
2021/08/10	100	47.65	1	48.60	47.65	99	4,156	2.38%
2021/08/09	0	0.00	2	48.70	48.15	-2	4,196	-0.05%
2021/08/05	2	49.45	0	0.00	49.55	2	4,156	0.05%
2021/07/30	2	47.65	0	0.00	47.35	2	4,214	0.05%
2021/07/29	0	0.00	5	47.60	47.85	-5	4,246	-0.12%
2021/07/28	1	47.45	6	47.49	47.50	-5	4,284	-0.12%
2021/07/27	5	47.91	0	0.00	47.40	5	4,389	0.11%
2021/07/20	1	47.10	0	0.00	46.65	1	4,682	0.02%
2021/07/19	2	48.43	0	0.00	47.60	2	4,685	0.04%
2021/07/16	0	0.00	3	48.42	48.40	-3	4,759	-0.06%
2021/07/15	0	0.00	1	48.45	48.25	-1	4,889	-0.02%
2021/07/14	1	49.20	1	48.35	48.20	0	4,920	0.00%
2021/07/13	1	50.50	6	50.00	49.05	-5	4,891	-0.10%
2021/07/12	7	48.84	0	0.00	49.15	7	4,678	0.15%
2021/07/09	0	0.00	1	48.25	48.45	-1	4,617	-0.02%
2021/07/08	1	48.40	0	0.00	48.00	1	4,671	0.02%
2021/07/06	0	0.00	2	48.30	48.15	-2	4,780	-0.04%
2021/07/02	1	47.60	1	47.40	47.30	0	5,123	0.00%
2021/06/25	0	0.00	12	47.75	47.55	-12	5,209	-0.23%
2021/06/24	0	48.00	0	0.00	48.15	0	5,229	0.00%
2021/06/22	13	48.52	1	48.30	47.65	12	5,254	0.23%
2021/06/17	2	45.45	0	0.00	46.05	2	5,455	0.04%
2021/06/15	0	0.00	1	45.75	45.85	-1	5,487	-0.02%
2021/06/11	1	45.15	0	0.00	45.15	1	5,528	0.02%
2021/06/09	1	44.55	0	0.00	44.25	1	5,598	0.02%
2021/06/04	0	0.00	7	44.13	44.10	-7	5,743	-0.12%
2021/06/03	1	44.60	2	44.55	44.65	-1	5,781	-0.02%
2021/06/02	0	0.00	1	44.85	44.65	-1	5,812	-0.02%
2021/06/01	5	45.00	1	45.10	45.15	4	5,826	0.07%
2021/05/28	0	0.00	1	44.40	44.40	-1	5,942	-0.02%
2021/05/27	0	0.00	3	43.78	44.00	-3	6,162	-0.05%
2021/05/26	5	44.25	10	43.85	43.90	-5	6,521	-0.08%
2021/05/25	2	44.23	16	44.10	44.10	-14	6,577	-0.21%
2021/05/24	1	42.50	7	43.43	43.50	-6	6,656	-0.09%
2021/05/21	24	43.81	0	0.00	43.60	24	6,773	0.35%
2021/05/20	14	44.16	2	44.68	43.40	12	6,861	0.17%
2021/05/14	2	41.88	1	41.45	40.55	1	6,524	0.02%
2021/05/13	0	0.00	4	40.23	40.30	-4	6,499	-0.06%
2021/05/12	0	0.00	7	39.74	40.50	-7	6,468	-0.11%
2021/05/11	2	43.55	1	44.10	43.15	1	6,383	0.02%
2021/05/10	1	45.60	0	0.00	45.50	1	6,327	0.02%
2021/05/03	0	0.00	1	48.55	47.90	-1	6,201	-0.02%
2021/04/29	2	50.20	1	51.80	49.70	1	6,115	0.02%
2021/04/28	1	51.20	0	0.00	51.10	1	6,010	0.02%
2021/04/26	0	0.00	5	50.10	50.20	-5	6,016	-0.08%
2021/04/23	1	49.60	0	0.00	49.95	1	6,022	0.02%
2021/04/22	6	50.38	0	0.00	49.45	6	6,073	0.10%
2021/04/21	4	51.83	6	51.97	51.60	-2	6,049	-0.03%
2021/04/16	2	50.10	6	49.60	50.00	-4	5,981	-0.07%
2021/04/13	10	50.95	2	52.15	50.40	8	5,978	0.13%
2021/04/12	0	0.00	1	52.20	51.90	-1	5,958	-0.02%
2021/04/09	1	53.20	2	53.00	53.10	-1	5,898	-0.02%
2021/04/08	0	0.00	2	52.00	51.90	-2	5,649	-0.04%
2021/04/07	0	0.00	1	49.30	50.20	-1	5,523	-0.02%
2021/04/06	1	49.40	0	0.00	49.35	1	5,523	0.02%
2021/03/31	3	49.48	0	0.00	49.35	3	5,526	0.05%
2021/03/30	1	49.10	0	0.00	49.25	1	5,499	0.02%
2021/03/29	3	49.27	0	0.00	49.25	3	5,489	0.05%
2021/03/26	0	0.00	1	49.30	49.35	-1	5,473	-0.02%
2021/03/25	2	49.10	7	49.06	48.75	-5	5,488	-0.09%
2021/03/24	5	50.64	11.1	50.61	50.10	-6.1	5,418	-0.11%
2021/03/23	1	49.35	12	49.56	50.10	-11	5,105	-0.22%
2021/03/22	3	49.00	1	48.75	48.80	2	4,990	0.04%
2021/03/18	7	48.53	0	0.00	48.45	7	5,019	0.14%
2021/03/17	0	0.00	2	48.28	48.10	-2	5,086	-0.04%
2021/03/16	0	0.00	12	47.40	47.45	-12	5,151	-0.23%
2021/03/15	17	47.82	7	47.55	47.90	10	5,377	0.19%
2021/03/12	7	47.14	8	47.10	47.10	-1	5,348	-0.02%
2021/03/11	0	0.00	3	46.62	46.75	-3	5,456	-0.05%
2021/03/10	1	46.75	0	0.00	46.45	1	5,480	0.02%
2021/03/09	5	46.00	0	0.00	46.20	5	5,507	0.09%
2021/03/08	5	46.35	0	0.00	46.05	5	5,647	0.09%
2021/03/05	0	0.00	3	46.15	46.10	-3	5,728	-0.05%
2021/03/04	0	46.30	2	46.38	46.60	-2	5,879	-0.03%
2021/03/03	3.5	46.25	8	46.01	46.30	-4.5	5,918	-0.08%
2021/03/02	22	47.40	20	47.30	46.10	2	5,904	0.03%
2021/02/26	13	46.37	13	46.27	46.20	0	5,786	0.00%
2021/02/24	0.5	45.80	0	0.00	45.35	0.5	5,603	0.01%
2021/02/23	5	45.65	20	45.23	45.30	-15	5,524	-0.27%
2021/02/22	17	44.96	81	44.60	44.80	-64	5,452	-1.17%
2021/02/19	1	44.20	0	0.00	44.20	1	5,366	0.02%
2021/02/17	0	0.00	2	43.10	43.10	-2	5,543	-0.04%
2021/01/29	1	41.35	0	0.00	41.30	1	6,148	0.02%
2021/01/28	50	42.14	0	0.00	42.00	50	6,151	0.81%
2021/01/27	51	42.50	1	43.40	42.50	50	6,236	0.80%
2021/01/26	1	41.65	0	0.00	41.80	1	6,609	0.02%
2021/01/22	0	0.00	4	41.35	41.80	-4	6,615	-0.06%
2021/01/20	11	41.98	0	0.00	41.65	11	6,698	0.16%
2021/01/19	0	0.00	1	43.45	43.45	-1	6,623	-0.02%
2021/01/18	1	42.30	0	0.00	42.85	1	6,626	0.02%
2021/01/15	5	44.27	0	0.00	43.30	5	6,674	0.07%
2021/01/14	1	44.80	0	0.00	44.50	1	6,626	0.02%
2021/01/12	0	0.00	4	43.85	43.20	-4	6,569	-0.06%
2021/01/11	1	44.35	0	0.00	44.30	1	6,566	0.02%
2021/01/04	2	43.80	6	43.51	43.60	-4	6,585	-0.06%
2020/12/30	0	0.00	2	43.20	43.30	-2	6,580	-0.03%
2020/12/29	0	0.00	5	43.07	43.05	-5	6,593	-0.08%
2020/12/28	0	0.00	3	43.58	43.60	-3	6,551	-0.05%
2020/12/24	3	43.35	0	0.00	43.45	3	6,514	0.05%
2020/12/21	3	43.55	0	0.00	43.70	3	6,677	0.04%
2020/12/18	4	44.10	5	44.10	44.10	-1	6,650	-0.02%
2020/12/17	6	44.79	3	44.77	44.70	3	6,631	0.05%
2020/12/16	0	0.00	0.2	44.80	44.80	-0.2	6,606	0.00%
2020/12/15	0	0.00	1	44.30	43.85	-1	6,726	-0.01%
2020/12/14	2	45.40	0	0.00	45.35	2	6,671	0.03%
2020/12/11	4	45.11	1	45.55	45.00	3	6,626	0.05%
2020/12/10	8	46.01	2	45.88	45.85	6	6,549	0.09%
2020/12/09	1	45.71	14	46.10	46.55	-13	6,431	-0.20%
2020/12/08	1	44.85	0	0.00	44.80	1	6,235	0.02%
2020/12/07	4	45.53	0	0.00	45.25	4	6,283	0.06%
2020/12/04	10	45.35	3	45.15	45.20	7	6,218	0.11%
2020/12/03	1	45.00	7	44.95	45.05	-6	6,188	-0.10%
2020/12/02	4	45.94	0	0.00	45.55	4	6,174	0.06%
2020/12/01	6	44.85	6	45.20	45.60	0	6,077	0.00%
2020/11/30	1	45.30	10	45.25	44.85	-9	6,089	-0.15%
2020/11/27	9	44.79	1	44.40	44.55	8	6,023	0.13%
2020/11/25	0	0.00	10	44.46	43.70	-10	6,044	-0.17%
2020/11/24	22	44.71	1	44.90	44.45	21	6,024	0.35%
2020/11/20	0	0.00	5	44.00	44.15	-5	5,967	-0.08%
2020/11/18	0	0.00	5	43.55	43.50	-5	6,266	-0.08%
2020/11/17	0	0.00	15	43.40	43.40	-15	6,470	-0.23%
2020/11/16	0	0.00	26	43.95	43.85	-26	6,809	-0.38%
2020/11/13	0	0.00	36.1	43.12	43.20	-36.1	7,000	-0.52%
2020/11/12	0	0.00	20	43.10	42.70	-20	7,850	-0.25%
2020/11/11	0	0.00	12	42.66	42.95	-12	8,502	-0.14%
2020/11/10	1	42.45	43	42.45	42.40	-42	8,790	-0.48%
2020/11/09	2	42.30	11	42.10	42.15	-9	8,928	-0.10%
2020/11/06	0	0.00	98	41.76	41.75	-98	8,994	-1.09%
2020/11/05	9	40.93	0	0.00	40.90	9	8,920	0.10%
2020/11/03	4	42.00	1	41.20	41.10	3	8,923	0.03%
2020/11/02	10	39.10	0	0.00	39.60	10	8,564	0.12%
2020/10/30	5	39.35	0	0.00	39.15	5	8,664	0.06%
2020/10/29	10	39.05	0	0.00	39.70	10	8,671	0.12%
2020/10/28	40	40.11	1	39.80	39.80	39	8,670	0.45%
2020/10/27	15	41.15	0	0.00	41.20	15	8,599	0.17%
2020/10/26	10	41.55	0	0.00	41.60	10	8,638	0.12%
2020/10/23	85	41.07	0	0.00	41.05	85	8,658	0.98%
2020/10/22	23	41.61	0	0.00	41.45	23	8,666	0.27%
2020/10/21	27	41.75	1	41.80	41.85	26	8,717	0.30%
2020/10/20	25	41.25	10	41.10	41.25	15	8,842	0.17%
2020/10/15	0	0.00	1	42.25	41.50	-1	9,288	-0.01%
2020/10/08	2	41.00	0	0.00	40.95	2	9,977	0.02%
2020/10/06	1	40.45	0	0.00	40.20	1	10,697	0.01%
2020/09/23	0	0.00	3	41.70	41.50	-3	12,635	-0.02%
2020/09/22	0	0.00	1	42.00	41.65	-1	12,801	-0.01%
2020/09/21	0	0.00	2	43.15	42.75	-2	12,838	-0.02%
2020/09/18	8	43.64	2	43.50	43.60	6	12,859	0.05%
2020/09/16	1	42.15	1	42.10	42.05	0	12,830	0.00%
2020/09/10	19	43.03	8	42.51	42.25	11	12,834	0.09%
2020/09/09	0	0.00	2	42.20	42.20	-2	12,751	-0.02%
2020/09/08	0	0.00	1	43.15	43.05	-1	12,663	-0.01%
2020/09/07	3	44.43	2	44.95	43.50	1	12,664	0.01%
2020/09/04	1	44.35	2	44.45	44.45	-1	12,725	-0.01%
2020/09/03	3	45.23	1	45.00	45.15	2	12,660	0.02%
2020/09/02	0	0.00	2	44.70	44.60	-2	12,555	-0.02%
2020/08/31	1	43.70	4	43.64	43.55	-3	12,403	-0.02%
2020/08/27	2	43.10	0	0.00	43.20	2	12,500	0.02%
2020/08/26	3	43.95	0	0.00	44.10	3	12,464	0.02%
2020/08/24	3	45.33	4	45.16	44.60	-1	12,612	-0.01%
2020/08/21	8	44.02	0	0.00	43.95	8	12,397	0.06%
2020/08/20	4	43.35	18	43.74	43.35	-14	12,262	-0.11%
2020/08/19	26	49.09	4	48.25	48.15	22	11,877	0.19%
2020/08/18	50	50.14	50	50.35	48.15	0	11,533	0.00%
2020/08/17	66	48.07	66.1	48.80	49.65	-0.1	10,644	0.00%
2020/08/14	3	44.17	2	44.20	45.15	1	9,929	0.01%
2020/08/13	0	0.00	2	42.35	42.35	-2	9,575	-0.02%
2020/08/07	0	0.00	8	43.73	43.85	-8	9,266	-0.09%
2020/08/05	8	43.04	2	43.08	43.30	6	9,427	0.06%
2020/07/31	1	41.50	0	0.00	41.80	1	9,656	0.01%
2020/07/29	3	40.43	7	40.84	41.15	-4	9,659	-0.04%
2020/07/28	2	41.25	3	41.05	40.15	-1	9,660	-0.01%
2020/07/27	10	43.30	11	41.61	41.55	-1	9,672	-0.01%
2020/07/24	0	0.00	4	44.56	42.80	-4	9,622	-0.04%
2020/07/23	1	45.25	10	44.80	45.00	-9	9,561	-0.09%
2020/07/22	3	45.38	4	45.35	45.40	-1	9,399	-0.01%
2020/07/21	19	46.04	2	45.25	45.25	17	9,255	0.18%
2020/07/17	1	46.80	5	45.37	45.25	-4	9,072	-0.04%
2020/07/14	4	45.10	0	0.00	45.10	4	8,533	0.05%
2020/07/13	2	45.88	3	46.13	46.35	-1	8,375	-0.01%
2020/07/10	0	0.00	26	43.83	43.00	-26	7,946	-0.33%
2020/07/09	2	45.75	10	46.05	44.50	-8	7,828	-0.10%
2020/07/08	3	44.62	32	45.52	45.45	-29	7,619	-0.38%
2020/07/07	0	0.00	25	44.59	44.10	-25	7,491	-0.33%
2020/07/06	2	44.90	26	44.98	45.00	-24	7,417	-0.32%
2020/07/03	1	42.90	21	42.88	43.00	-20	7,059	-0.28%
2020/07/02	2	41.90	41	41.43	41.90	-39	6,805	-0.57%
2020/07/01	0	0.00	30	40.20	39.80	-30	6,455	-0.46%
2020/06/30	0	0.00	10	38.72	38.80	-10	6,322	-0.16%
2020/06/29	1	38.10	1	38.35	38.05	0	6,286	0.00%
2020/06/24	0	0.00	32	39.03	39.15	-32	6,262	-0.51%
2020/06/19	6	39.02	41	38.55	39.10	-35	6,389	-0.55%
2020/06/18	0	0.00	40	38.05	38.05	-40	6,387	-0.63%
2020/06/17	50	37.82	10	37.90	37.85	40	6,431	0.62%
2020/06/16	23	37.53	0	0.00	37.70	23	6,584	0.35%
2020/06/15	35	37.66	0	0.00	36.95	35	6,711	0.52%
2020/06/11	6	39.52	0	0.00	38.45	6	6,803	0.09%
2020/06/10	2	38.80	11	38.90	38.75	-9	6,737	-0.13%
2020/06/08	95	38.90	0	0.00	38.90	95	6,944	1.37%
2020/06/05	15	39.05	4	39.00	39.05	11	6,952	0.16%
2020/06/04	12	39.60	10	39.38	39.30	2	7,013	0.03%
2020/06/03	1	38.90	1	39.00	39.00	0	6,890	0.00%
2020/06/02	0	0.00	2	38.83	38.55	-2	6,857	-0.03%
2020/06/01	4	38.74	1	38.60	38.95	3	6,885	0.04%
2020/05/29	4	38.05	36	38.44	38.75	-32	7,206	-0.44%
2020/05/28	13	37.59	95	37.53	37.50	-82	7,077	-1.16%
2020/05/27	5	36.70	67	36.89	37.40	-62	7,029	-0.88%
2020/05/26	1	36.90	100	36.85	36.70	-99	6,982	-1.42%
2020/05/22	50	36.49	31	36.42	36.35	19	6,976	0.27%
2020/05/21	40	37.03	5	37.15	37.20	35	6,966	0.50%
2020/05/20	40	36.55	0	0.00	36.60	40	6,948	0.58%
2020/05/19	50	36.90	0	0.00	36.85	50	6,921	0.72%
2020/05/15	71	37.71	0	0.00	37.60	71	6,813	1.04%
2020/05/14	1.2	38.39	13	38.16	37.65	-11.8	6,773	-0.17%
2020/05/13	21	39.21	35	39.06	39.05	-14	6,663	-0.21%
2020/05/12	1	39.50	37	39.51	39.70	-36	6,607	-0.54%
2020/05/11	1	41.30	64	40.69	41.10	-63	6,463	-0.97%
2020/05/08	70	38.90	0	0.00	38.80	70	6,140	1.14%
2020/05/07	40	38.95	1	38.90	38.85	39	6,126	0.64%
2020/05/06	21	38.50	0	0.00	38.35	21	6,115	0.34%
2020/05/05	52	39.03	0	0.00	38.80	52	6,120	0.85%
2020/05/04	26	39.09	0	0.00	39.00	26	6,133	0.42%
2020/04/30	0	0.00	11	39.73	40.00	-11	6,145	-0.18%
2020/04/29	10	39.00	0	0.00	38.90	10	6,134	0.16%
2020/04/28	20	38.85	0	0.00	38.65	20	6,167	0.32%
2020/04/27	0	0.00	6	39.46	39.35	-6	6,181	-0.10%
2020/04/24	10	39.25	0	0.00	39.05	10	6,160	0.16%
2020/04/23	10	39.20	1	39.25	39.20	9	6,150	0.15%
2020/04/22	5	38.75	20	38.94	39.35	-15	6,099	-0.25%
2020/04/21	15	38.32	0	0.00	38.15	15	6,082	0.25%
2020/04/20	7	39.60	0	0.00	39.60	7	6,081	0.12%
2020/04/17	10	39.15	1	39.95	39.45	9	6,056	0.15%
2020/04/15	9	40.37	22	40.40	39.90	-13	5,908	-0.22%
2020/04/14	1	39.75	15	39.66	39.80	-14	5,819	-0.24%
2020/04/13	2	39.93	2	40.00	39.60	0	5,773	0.00%
2020/04/10	1	38.85	1	39.15	39.00	0	5,704	0.00%
2020/04/09	3	39.03	5	38.87	38.60	-2	5,704	-0.04%
2020/04/08	5	36.85	13	37.03	37.60	-8	5,578	-0.14%
2020/04/07	5	35.78	5	35.74	36.60	0	5,546	0.00%
2020/04/01	1	33.35	0	0.00	33.70	1	5,534	0.02%
2020/03/31	1	33.55	6	33.48	33.10	-5	5,529	-0.09%
2020/03/30	17	32.86	2	32.55	33.20	15	5,552	0.27%
2020/03/27	7	33.02	2	32.45	32.50	5	5,567	0.09%
2020/03/26	50	31.25	52	32.12	32.90	-2	5,468	-0.04%
2020/03/25	0	0.00	51	31.56	31.60	-51	5,359	-0.95%
2020/03/20	1	29.90	0	0.00	28.00	1	5,115	0.02%
2020/03/17	20	31.35	100	30.66	30.50	-80	4,809	-1.66%
2020/03/16	80	31.86	13	32.10	31.55	67	4,763	1.41%
2020/03/13	1	32.80	19	32.03	33.15	-18	4,720	-0.38%
2020/03/11	108	38.35	0	0.00	38.30	108	4,541	2.38%	大買/鉅額交易
2020/03/10	6	38.30	6	39.25	39.50	0	4,507	0.00%
2020/03/09	9	40.50	9	40.43	39.10	0	4,432	0.00%
2020/03/06	16	41.60	130	41.22	41.05	-114	4,384	-2.60%	大賣/鉅額交易
2020/03/05	27	41.81	20.1	41.60	41.70	6.9	4,371	0.16%
2020/03/04	67	41.84	123	41.72	41.50	-56	4,306	-1.30%	大賣/
2020/03/03	3	38.70	55	40.40	40.40	-52	3,901	-1.33%
2020/03/02	0	0.00	50	35.93	36.75	-50	3,833	-1.30%
2020/02/27	0	0.00	3	35.90	36.00	-3	3,885	-0.08%
2020/02/26	50	37.80	6	37.95	37.60	44	3,880	1.13%
2020/02/25	3	38.25	3	38.45	38.40	0	3,905	0.00%
2020/02/20	6	39.00	0	0.00	38.85	6	4,155	0.14%
2020/02/18	0	0.00	1	39.15	38.95	-1	4,387	-0.02%
2020/02/17	106	39.39	0	0.00	39.20	106	4,805	2.21%	大買/鉅額交易
2020/02/14	57	39.44	107	39.50	39.60	-50	4,990	-1.00%	大賣/
2020/02/13	10	39.63	1	39.65	39.25	9	5,192	0.17%
2020/02/12	3	39.65	150	39.57	39.65	-147	5,443	-2.70%	大賣/鉅額交易
2020/02/11	0	0.00	50	38.70	38.70	-50	5,693	-0.88%
2020/02/10	53	38.01	0	0.00	38.00	53	5,705	0.93%
2020/02/07	222	38.60	0	0.00	38.30	222	5,756	3.86%	大買/鉅額交易
2020/02/06	38	38.45	15	38.67	39.10	23	5,791	0.40%
2020/02/05	5	37.85	5	38.15	37.95	0	5,844	0.00%
2020/02/04	12	37.28	12	37.79	37.90	0	5,862	0.00%
2020/02/03	5	36.00	20	36.10	36.15	-15	5,972	-0.25%
2020/01/31	1	37.90	4	37.85	37.65	-3	6,089	-0.05%
2020/01/30	6	39.61	352	39.99	38.70	-346	6,083	-5.69%	大賣/鉅額交易
2020/01/14	5	43.15	5	43.50	43.30	0	6,726	0.00%
2020/01/13	0	0.00	6	42.70	42.65	-6	6,791	-0.09%
2020/01/10	6	41.70	0	0.00	41.55	6	6,861	0.09%
2020/01/09	1	41.85	0	0.00	41.70	1	7,085	0.01%
2020/01/08	1	41.50	0	0.00	41.65	1	7,213	0.01%
2020/01/07	0	0.00	1	42.00	41.80	-1	7,462	-0.01%
2020/01/03	2	43.35	4	43.35	43.25	-2	7,540	-0.03%
2020/01/02	7	43.86	0	0.00	43.95	7	7,537	0.09%
2019/12/31	21	43.99	1	43.80	43.90	20	7,530	0.27%
2019/12/30	15	44.03	14	43.99	43.80	1	7,526	0.01%
2019/12/27	0	0.00	5	42.60	42.40	-5	7,456	-0.07%
2019/12/26	1	43.20	0	0.00	42.45	1	7,499	0.01%
2019/12/25	1	43.30	0	0.00	43.40	1	7,535	0.01%
2019/12/24	0	0.00	22	42.70	43.00	-22	7,682	-0.29%
2019/12/23	1	42.35	0	0.00	42.20	1	7,993	0.01%
2019/12/20	2	42.50	3	42.45	42.50	-1	8,363	-0.01%
2019/12/19	0	0.00	1	42.20	42.15	-1	8,822	-0.01%
2019/12/18	0	0.00	1	42.50	42.05	-1	9,315	-0.01%
2019/12/17	7	42.45	1	42.40	42.50	6	9,478	0.06%
2019/12/16	0	0.00	1	42.40	42.30	-1	9,664	-0.01%
2019/12/13	3	42.20	0	0.00	41.85	3	9,674	0.03%
2019/12/12	11	42.33	0	0.00	42.20	11	9,738	0.11%
2019/12/11	0	0.00	11	42.64	42.45	-11	9,729	-0.11%
2019/12/10	1	41.80	0	0.00	41.90	1	9,716	0.01%
2019/12/09	10	42.10	0	0.00	42.05	10	9,701	0.10%
2019/12/02	1	42.90	2	42.30	42.10	-1	9,907	-0.01%
2019/11/29	8	43.25	3	43.12	43.10	5	9,912	0.05%
2019/11/28	2	44.00	0	0.00	43.60	2	9,973	0.02%
2019/11/27	1	44.10	6	43.93	44.00	-5	10,066	-0.05%
2019/11/26	3	43.85	3	43.80	43.80	0	10,142	0.00%
2019/11/25	7	43.31	10	43.73	43.70	-3	10,121	-0.03%
2019/11/22	5	42.95	1	43.40	42.85	4	10,146	0.04%
2019/11/21	44	42.88	4	43.24	43.30	40	10,169	0.39%
2019/11/20	38	43.91	5	43.60	43.60	33	10,174	0.32%
2019/11/19	0	0.00	11	45.59	45.00	-11	10,175	-0.11%
2019/11/18	3	46.10	11	45.85	45.45	-8	10,285	-0.08%
2019/11/15	9	45.00	55	45.57	45.15	-46	10,529	-0.44%
2019/11/14	35	45.36	28	46.12	44.60	7	10,787	0.06%
2019/11/13	20	45.42	0	0.00	45.00	20	10,608	0.19%
2019/11/12	17	45.94	15	46.01	46.15	2	10,685	0.02%
2019/11/11	19	45.31	17	45.76	46.20	2	10,689	0.02%
2019/11/08	21	45.65	33	46.03	45.80	-12	10,661	-0.11%
2019/11/07	2	43.85	2	43.60	43.80	0	10,518	0.00%
2019/11/06	4	44.48	2	44.25	43.90	2	10,756	0.02%
2019/11/05	2	44.60	2	44.75	44.80	0	10,814	0.00%
2019/11/04	3	44.93	14	44.88	44.55	-11	10,889	-0.10%
2019/11/01	110	44.85	4	44.85	45.10	106	10,937	0.97%	大買/鉅額交易
2019/10/31	22	45.34	4	44.89	44.65	18	11,096	0.16%
2019/10/30	0	0.00	6	45.06	45.80	-6	11,260	-0.05%
2019/10/29	5	44.75	0	0.00	43.90	5	11,419	0.04%
2019/10/28	4	44.10	2	44.20	44.45	2	11,889	0.02%
2019/10/25	3	44.30	5	43.96	44.00	-2	12,331	-0.02%
2019/10/24	10	44.32	2	44.25	44.50	8	12,331	0.06%
2019/10/23	12	45.39	11	45.01	44.25	1	12,367	0.01%
2019/10/22	6	44.67	4	44.80	44.65	2	12,109	0.02%
2019/10/21	2	43.85	3	44.48	44.15	-1	12,029	-0.01%
2019/10/18	3	44.13	5	44.22	44.25	-2	11,964	-0.02%
2019/10/17	4	43.35	3	43.95	43.95	1	11,898	0.01%
2019/10/16	73	42.59	2	42.75	43.05	71	11,706	0.61%
2019/10/15	1	42.45	7	42.06	43.00	-6	11,656	-0.05%
2019/10/14	3	41.18	0	0.00	41.05	3	11,486	0.03%
2019/10/09	8	39.14	8	39.76	40.00	0	11,506	0.00%
2019/10/08	2	39.70	0	0.00	39.40	2	11,470	0.02%
2019/10/04	14	40.53	1	40.35	40.30	13	11,366	0.11%
2019/10/02	1	41.10	2	41.33	41.50	-1	11,253	-0.01%
2019/09/27	3	41.27	4	41.15	40.75	-1	11,202	-0.01%
2019/09/26	108	43.13	1	42.90	42.90	107	11,061	0.97%	大買/鉅額交易
2019/09/25	3	43.13	115	43.86	44.40	-112	10,781	-1.04%	大賣/鉅額交易
2019/09/24	3	43.53	10	43.49	42.30	-7	10,420	-0.07%
2019/09/23	10	42.55	67	42.46	43.00	-57	9,990	-0.57%
2019/09/20	13	40.58	0	0.00	40.50	13	9,512	0.14%
2019/09/19	3	39.50	8	40.58	40.90	-5	9,340	-0.05%
2019/09/17	13	39.43	7	39.59	39.65	6	9,184	0.07%
2019/09/12	2	38.75	0	0.00	38.80	2	9,263	0.02%
2019/09/11	2	38.30	0	0.00	38.30	2	9,336	0.02%
2019/09/09	3	38.75	0	0.00	38.80	3	9,595	0.03%
2019/09/06	1	40.10	6	40.80	39.85	-5	9,703	-0.05%
2019/09/03	5	39.60	0	0.00	39.25	5	9,840	0.05%
2019/09/02	7	39.96	0	0.00	40.00	7	9,811	0.07%
2019/08/28	1	39.20	0	0.00	38.40	1	9,662	0.01%
2019/08/26	41	39.05	0	0.00	38.85	41	9,759	0.42%
2019/08/23	10	40.35	4	40.56	40.30	6	9,702	0.06%
2019/08/21	200	40.40	87	40.45	40.40	113	9,495	1.19%	大買/鉅額交易
2019/08/20	1.8	40.96	1	41.50	40.95	0.8	9,382	0.01%
2019/08/19	2	41.10	3	41.50	42.10	-1	9,110	-0.01%
2019/08/15	2	38.70	2	39.23	39.30	0	8,662	0.00%
2019/08/14	1	38.75	1	38.75	38.85	0	8,454	0.00%
2019/08/13	99	38.53	14	38.50	38.15	85	8,299	1.02%
2019/08/12	0	38.10	0	0.00	38.25	0	8,147	0.00%
2019/08/08	0	0.00	1	37.10	37.45	-1	8,101	-0.01%
2019/08/05	0	0.00	10	35.80	35.50	-10	7,981	-0.13%
2019/08/02	0	0.00	5	36.15	36.10	-5	8,069	-0.06%
2019/08/01	2	38.70	1	38.20	37.80	1	7,916	0.01%
2019/07/31	10	38.20	10	37.45	37.60	0	7,619	0.00%
2019/07/29	4	39.80	2	39.55	40.10	2	7,321	0.03%
2019/07/26	1	36.25	2	37.38	38.00	-1	6,850	-0.01%
2019/07/25	1	35.30	33	34.71	35.20	-32	6,447	-0.50%
2019/07/24	1	34.05	3	34.35	34.70	-2	6,379	-0.03%
2019/07/22	0	0.00	1	32.50	32.60	-1	6,385	-0.02%
2019/07/19	0	0.00	10	32.35	32.65	-10	6,510	-0.15%
2019/07/18	10	31.90	68	31.90	31.75	-58	6,642	-0.87%
2019/07/17	2	31.70	12	31.89	31.90	-10	6,756	-0.15%
2019/07/16	10	31.60	4	31.84	31.60	6	7,109	0.08%
2019/07/15	3	32.55	0	0.00	32.65	3	7,539	0.04%
2019/07/10	14	31.80	0	0.00	31.95	14	8,466	0.17%
2019/07/09	86	31.89	0	0.00	31.70	86	8,744	0.98%
2019/07/05	0	0.00	1	32.50	32.15	-1	8,917	-0.01%
2019/07/04	2	32.10	2	32.25	32.10	0	8,912	0.00%
2019/07/02	1	32.00	10	31.75	31.90	-9	8,987	-0.10%
2019/07/01	10	31.78	0	0.00	31.80	10	8,977	0.11%
2019/06/27	0	0.00	6	31.40	31.40	-6	9,042	-0.07%
2019/06/26	0	0.00	11	30.75	30.95	-11	9,017	-0.12%
2019/06/24	1	31.20	7	30.90	31.35	-6	9,031	-0.07%
2019/06/21	0	0.00	10	31.40	30.90	-10	9,083	-0.11%
2019/06/20	20	31.65	10	31.75	31.55	10	9,042	0.11%
2019/06/19	20	31.45	2	31.55	31.35	18	9,019	0.20%
2019/06/14	0	0.00	3	31.25	31.70	-3	8,869	-0.03%
2019/06/13	3	31.00	0	0.00	30.30	3	8,784	0.03%
2019/06/12	3	30.90	0	0.00	30.95	3	8,635	0.03%
2019/06/11	0	0.00	1	31.30	30.90	-1	8,568	-0.01%
2019/06/03	5	29.20	5	29.15	29.30	0	8,318	0.00%
2019/05/31	1	29.45	0	0.00	29.50	1	8,284	0.01%
2019/05/30	5	28.75	14	28.95	29.10	-9	8,178	-0.11%
2019/05/29	1	27.95	11	28.29	28.50	-10	8,066	-0.12%
2019/05/28	11	28.30	0	0.00	28.20	11	8,087	0.14%
2019/05/23	8	28.60	0	0.00	28.30	8	8,526	0.09%
2019/05/21	2	28.20	2	28.05	28.35	0	8,744	0.00%
2019/05/16	8	30.40	106	30.01	29.65	-98	8,642	-1.13%	大賣/
2019/05/15	5	30.13	2	30.30	30.40	3	8,664	0.03%
2019/05/14	92	28.51	0	0.00	29.40	92	8,779	1.05%
2019/05/13	5	29.35	8	29.03	28.80	-3	8,781	-0.03%
2019/05/10	3	29.90	1	30.60	29.30	2	8,700	0.02%
2019/05/09	2	30.90	0	0.00	29.85	2	8,496	0.02%
2019/05/07	3	31.90	10	31.90	31.90	-7	8,191	-0.09%
2019/05/06	0	0.00	4	31.60	31.20	-4	8,176	-0.05%
2019/05/03	2	32.25	1	32.25	32.20	1	8,101	0.01%
2019/05/02	12	31.92	0	0.00	31.65	12	8,021	0.15%
2019/04/30	0	0.00	22	32.40	32.70	-22	7,886	-0.28%
2019/04/26	2	31.98	1	32.35	31.95	1	7,719	0.01%
2019/04/25	10	33.00	0	0.00	33.00	10	7,569	0.13%
2019/04/24	1	34.80	2	34.03	33.40	-1	7,424	-0.01%
2019/04/23	0	0.00	1	33.60	34.05	-1	7,217	-0.01%
2019/04/22	17	34.39	8	34.39	34.90	9	7,052	0.13%
2019/04/19	6	33.08	17	33.09	33.90	-11	6,699	-0.16%
2019/04/18	19	31.36	40	31.92	31.05	-21	6,335	-0.33%
2019/04/17	17	30.46	42	30.96	30.90	-25	5,978	-0.42%
2019/04/16	1	29.10	4	28.75	29.10	-3	5,326	-0.06%
2019/04/15	9	28.92	1	28.65	29.05	8	5,228	0.15%
2019/04/12	6	28.12	2	28.55	28.55	4	4,942	0.08%
2019/04/11	3	27.50	0	0.00	27.40	3	4,789	0.06%
2019/04/10	0	0.00	10	28.00	27.75	-10	4,728	-0.21%
2019/04/09	1	28.15	10	28.10	28.15	-9	4,694	-0.19%
2019/04/08	0	0.00	2	28.20	27.60	-2	4,598	-0.04%
2019/04/02	0	0.00	2	27.38	27.30	-2	4,451	-0.04%
2019/03/28	1	26.10	0	0.00	26.00	1	4,270	0.02%
2019/03/27	1	26.50	0	0.00	26.40	1	4,278	0.02%
2019/03/26	10	27.00	0	0.00	26.70	10	4,252	0.24%
2019/03/25	12	27.21	0	0.00	27.30	12	4,195	0.29%
2019/03/22	0	0.00	22	27.88	27.85	-22	4,192	-0.52%
2019/03/21	0	0.00	4	27.38	27.60	-4	4,118	-0.10%
2019/03/20	0	0.00	1	26.80	26.80	-1	4,111	-0.02%
2019/03/19	1	26.75	1	26.75	26.70	0	4,115	0.00%
2019/03/18	0	0.00	2	27.05	27.15	-2	4,094	-0.05%
2019/03/11	3	25.97	1	26.10	26.05	2	4,319	0.05%
2019/03/07	0	0.00	10	26.35	26.25	-10	4,515	-0.22%
2019/03/06	1	26.80	0	0.00	26.85	1	4,539	0.02%
2019/03/05	1	26.90	0	0.00	26.80	1	4,631	0.02%
2019/03/04	30	27.15	0	0.00	27.20	30	4,629	0.65%
2019/02/27	2	27.13	0	0.00	26.95	2	4,627	0.04%
2019/02/26	3	27.80	0	0.00	27.55	3	4,598	0.07%
2019/02/25	3	28.07	31	28.14	28.00	-28	4,602	-0.61%
2019/02/22	43	28.09	8	28.19	27.90	35	4,499	0.78%
2019/02/21	1	28.25	3	27.33	28.10	-2	4,163	-0.05%
2019/02/20	1	26.35	0	0.00	26.10	1	3,902	0.03%
2019/02/19	0	0.00	2	26.10	26.10	-2	3,977	-0.05%
2019/02/15	0	0.00	5	25.53	25.70	-5	3,985	-0.13%
2019/02/14	3	26.30	1	26.05	26.10	2	3,947	0.05%
2019/02/13	0	0.00	4	25.83	26.15	-4	3,840	-0.10%
2019/02/12	0	0.00	1	24.75	25.20	-1	3,643	-0.03%
2019/01/16	0	0.00	1	24.10	24.00	-1	4,647	-0.02%
2019/01/11	0	0.00	11	24.00	23.85	-11	4,732	-0.23%
2019/01/10	11	24.52	0	0.00	24.30	11	4,712	0.23%
2019/01/08	0	0.00	2	22.85	22.70	-2	4,571	-0.04%
2018/12/27	3	23.30	10	23.20	22.95	-7	5,018	-0.14%
2018/12/26	10	23.30	0	0.00	22.60	10	5,027	0.20%
2018/12/24	0	0.00	2	23.40	23.35	-2	5,036	-0.04%
2018/12/13	0	0.00	4	24.30	24.30	-4	5,184	-0.08%
2018/12/04	2	26.00	4	26.40	25.85	-2	5,252	-0.04%
2018/12/03	4	25.95	10	25.85	25.65	-6	5,211	-0.12%
2018/11/30	10	24.40	1	24.80	24.65	9	5,075	0.18%
2018/11/28	2	23.70	0	0.00	23.85	2	4,935	0.04%
2018/11/16	0	0.00	1	24.05	23.40	-1	6,028	-0.02%
2018/11/15	2	23.45	1	23.50	23.45	1	5,927	0.02%
2018/11/14	1	23.65	0	0.00	23.50	1	5,954	0.02%
2018/11/13	0	0.00	2	22.65	23.20	-2	5,926	-0.03%
2018/11/12	0	0.00	15	22.96	22.85	-15	6,002	-0.25%
2018/11/05	0	0.00	3	22.90	23.30	-3	6,068	-0.05%
2018/11/02	12	23.91	2	24.00	23.40	10	6,019	0.17%
2018/11/01	2	22.38	0	0.00	22.45	2	5,798	0.03%
2018/10/24	5	20.40	5	20.60	20.50	0	6,087	0.00%
2018/10/16	4	21.28	2	21.40	21.20	2	6,683	0.03%
2018/10/15	5	21.25	0	0.00	20.85	5	6,739	0.07%
2018/10/08	0	0.00	1	22.80	22.50	-1	7,000	-0.01%
2018/10/05	1	23.15	0	0.00	23.15	1	7,080	0.01%
2018/09/28	2	26.00	1	26.15	26.15	1	7,440	0.01%
2018/09/26	63	26.48	1	26.50	26.45	62	7,871	0.79%
2018/09/25	3	26.97	0	0.00	26.55	3	8,826	0.03%
2018/09/21	1	27.05	2	26.50	26.90	-1	9,259	-0.01%
2018/09/19	1	26.15	1	25.65	25.65	0	9,365	0.00%
2018/09/18	2	25.80	0	0.00	25.70	2	9,513	0.02%
2018/09/17	2	26.73	3	26.73	26.55	-1	9,530	-0.01%
2018/09/14	6	26.13	3	26.15	26.40	3	9,515	0.03%
2018/09/13	3	25.80	3	25.65	25.60	0	9,512	0.00%
2018/09/11	5	25.80	5	26.35	26.25	0	9,675	0.00%
2018/09/07	1	27.55	0	0.00	26.70	1	9,577	0.01%
2018/09/04	1	29.20	1	29.50	29.60	0	9,694	0.00%
2018/09/03	16	28.88	16	28.86	28.80	0	9,749	0.00%
2018/08/31	2	29.60	0	0.00	29.95	2	9,765	0.02%
2018/08/30	0	0.00	1	29.20	29.50	-1	10,169	-0.01%
2018/08/29	0	0.00	2	29.60	29.70	-2	10,391	-0.02%
2018/08/28	1	29.70	0	0.00	28.55	1	10,290	0.01%
2018/08/27	2	27.15	4	28.35	29.20	-2	9,920	-0.02%
2018/08/22	0	0.00	20	25.92	26.10	-20	10,451	-0.19%
2018/08/20	3	26.20	6	25.98	26.40	-3	11,334	-0.03%
2018/08/17	23	27.21	0	0.00	26.45	23	11,913	0.19%
2018/08/16	0	0.00	1	26.20	27.30	-1	12,388	-0.01%
2018/08/15	3	26.17	3	25.97	26.30	0	12,761	0.00%
2018/08/10	8	28.10	0	0.00	28.15	8	13,043	0.06%
2018/08/09	3	28.68	2	28.65	28.85	1	13,139	0.01%
2018/08/08	2	29.48	9	29.16	28.55	-7	13,262	-0.05%
2018/08/06	1	28.75	3	29.10	28.85	-2	13,475	-0.01%
2018/08/02	1	27.90	1	27.90	27.85	0	13,499	0.00%
2018/08/01	1	29.10	0	0.00	28.75	1	13,583	0.01%
2018/07/31	10	29.00	0	0.00	28.75	10	13,850	0.07%
2018/07/30	16	28.15	15	28.80	28.50	1	13,957	0.01%
2018/07/27	0	0.00	11	29.00	29.50	-11	13,909	-0.08%
2018/07/26	2	29.55	8	29.33	29.55	-6	13,809	-0.04%
2018/07/25	4	27.86	4	28.26	28.60	0	13,605	0.00%
2018/07/24	0	0.00	1	27.45	27.30	-1	13,400	-0.01%
2018/07/23	12	26.00	12	25.66	26.70	0	13,305	0.00%
2018/07/20	1	26.50	0	0.00	25.45	1	13,244	0.01%
2018/07/19	0	0.00	1	26.15	26.25	-1	13,169	-0.01%
2018/07/18	2	26.35	1	27.15	26.30	1	13,140	0.01%
2018/07/17	1	28.60	1	29.05	28.35	0	12,987	0.00%
2018/07/16	2	28.53	0	0.00	27.95	2	12,827	0.02%
2018/07/13	1	29.00	0	0.00	28.70	1	12,747	0.01%
2018/07/12	3	28.88	3	29.45	29.70	0	12,715	0.00%
2018/07/10	0	0.00	1	28.90	29.00	-1	12,559	-0.01%
2018/07/09	18	28.98	13	28.80	28.75	5	12,554	0.04%
2018/07/06	6	30.39	4	29.63	28.95	2	12,464	0.02%
2018/07/05	1	31.20	7	31.04	29.80	-6	12,239	-0.05%
2018/07/04	6	32.22	6	32.09	32.00	0	12,022	0.00%
2018/07/03	57	34.29	46	32.93	31.40	11	11,762	0.09%
2018/07/02	0	0.00	3	32.00	33.05	-3	10,803	-0.03%
2018/06/29	0	0.00	6	30.31	30.05	-6	10,327	-0.06%
2018/06/25	5	28.19	0	0.00	28.00	5	9,866	0.05%
2018/06/22	4	29.10	3	28.95	28.75	1	9,839	0.01%
2018/06/21	3	30.15	13	29.68	30.20	-10	9,781	-0.10%
2018/06/20	2	27.70	2	28.15	28.00	0	9,678	0.00%
2018/06/19	1	30.10	3	29.30	29.30	-2	9,551	-0.02%
2018/06/15	2	29.98	3	30.37	30.05	-1	9,513	-0.01%
2018/06/14	1	30.60	0	0.00	30.40	1	9,442	0.01%
2018/06/13	0	0.00	1	30.60	30.55	-1	9,329	-0.01%
2018/06/12	0	0.00	3	30.30	30.10	-3	9,261	-0.03%
2018/06/11	13	31.43	5	31.45	31.15	8	9,137	0.09%
2018/06/08	2	30.35	1	30.10	30.60	1	9,001	0.01%
2018/06/07	5	31.61	4	31.89	30.40	1	8,896	0.01%
2018/06/06	5	31.15	27	30.37	31.20	-22	8,362	-0.26%
2018/06/05	36	29.36	13	28.75	28.85	23	8,033	0.29%
2018/06/04	0	0.00	13	30.15	29.75	-13	7,931	-0.16%
2018/06/01	21	28.93	10	29.40	29.15	11	7,814	0.14%
2018/05/31	6	30.53	4	29.79	29.15	2	7,709	0.03%
2018/05/30	5	29.44	7	29.66	30.40	-2	7,314	-0.03%
2018/05/29	10	30.64	6.6	30.23	30.05	3.4	6,991	0.05%
2018/05/28	23	30.57	4	29.84	31.60	19	6,615	0.29%
2018/05/25	45	28.50	46	28.40	28.80	-1	6,007	-0.02%
2018/05/24	10	25.65	20	26.05	27.20	-10	5,375	-0.19%
2018/05/23	0	0.00	1	24.20	24.75	-1	4,844	-0.02%
2018/05/22	2	23.65	0	0.00	23.55	2	4,373	0.05%
2018/05/21	0	0.00	5	23.26	23.35	-5	4,181	-0.12%
2018/05/17	0	0.00	1	22.15	22.00	-1	3,885	-0.03%
2018/05/16	0	0.00	1	22.80	22.90	-1	3,734	-0.03%
2018/05/15	0	0.00	4	22.25	22.45	-4	3,591	-0.11%
2018/05/11	11	22.10	11	20.62	20.80	0	3,201	0.00%
2018/05/10	1	21.35	3	20.97	21.40	-2	3,004	-0.07%
2018/05/09	10	20.98	7	21.19	21.25	3	2,931	0.10%
2018/05/08	2	20.88	2	20.43	20.25	0	2,728	0.00%
2018/05/07	0	0.00	2	19.50	20.05	-2	2,354	-0.08%
2018/03/07	0	0.00	14	19.15	18.85	-14	6,129	-0.23%
2018/03/06	14	19.44	0	0.00	19.45	14	6,169	0.23%
2018/02/27	5	19.02	0	0.00	18.85	5	6,240	0.08%
2018/02/08	0	0.00	4	17.70	17.80	-4	6,994	-0.06%
2018/02/07	0	0.00	31	18.25	17.95	-31	6,990	-0.44%
2018/02/06	1	17.65	0	0.00	17.65	1	6,970	0.01%
2018/02/01	10	20.40	12	20.61	20.40	-2	6,967	-0.03%
2018/01/31	10	20.05	0	0.00	20.20	10	7,016	0.14%
2018/01/30	2	20.15	0	0.00	20.10	2	7,020	0.03%
2018/01/29	1	20.35	0	0.00	20.35	1	7,082	0.01%
2018/01/26	4	20.65	0	0.00	20.40	4	7,121	0.06%
2018/01/25	1	20.40	0	0.00	20.30	1	7,134	0.01%
2018/01/24	3	20.47	0	0.00	20.30	3	7,191	0.04%
2018/01/23	20	20.70	0	0.00	20.30	20	7,367	0.27%
2018/01/18	0	0.00	1	21.70	21.45	-1	7,455	-0.01%
2018/01/16	0	0.00	4	20.90	20.95	-4	7,459	-0.05%
2018/01/15	1	21.00	0	0.00	21.00	1	7,507	0.01%
2018/01/11	0	0.00	5	21.65	21.65	-5	7,709	-0.06%
2018/01/09	5	20.95	0	0.00	20.70	5	7,970	0.06%
2018/01/08	0	0.00	5.2	20.70	20.70	-5.2	8,145	-0.06%
2018/01/05	2	21.68	0	0.00	21.65	2	8,371	0.02%
2018/01/04	87	22.22	73	22.45	22.55	14	8,221	0.17%
2018/01/03	0	0.00	1	21.45	21.45	-1	7,920	-0.01%
2018/01/02	0	0.00	1	21.35	21.45	-1	7,853	-0.01%