至上 (8112)-富邦-南屯券商分點個股進出

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

至上

(8112)

可現股當沖

股價
85.1
漲跌
▲1.1
漲幅
+1.31%
成交量
4,736張
產業
上市電子通路類股▲1.70%
856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

至上 (8112)籌碼相關－富邦-南屯券商分點個股進出

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

富邦-南屯券商分點個股進出
富邦-南屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	17	84.89	57.2	84.81	85.10	-40.2	11,860	-0.34%
2024/04/25	3.2	84.33	50	84.42	84.00	-46.8	11,859	-0.39%
2024/04/24	266	85.07	5.4	84.40	85.10	260.6	11,984	2.17%	大買/鉅額交易
2024/04/23	45.5	82.10	4	81.85	82.10	41.5	12,113	0.34%
2024/04/22	86	79.73	4.6	80.38	80.80	81.4	12,137	0.67%
2024/04/19	1.2	81.26	10.5	81.22	81.90	-9.3	12,135	-0.08%
2024/04/18	2.5	84.09	1.1	84.21	83.20	1.4	11,973	0.01%
2024/04/17	17.7	84.03	2	83.75	84.00	15.7	11,941	0.13%
2024/04/16	13.4	83.20	33	83.11	82.90	-19.6	11,834	-0.17%
2024/04/15	7.5	84.17	6	84.95	85.90	1.5	11,654	0.01%
2024/04/12	66.4	88.33	27.2	87.19	86.60	39.2	11,465	0.34%
2024/04/11	9.3	84.88	15.4	85.08	85.20	-6.1	11,171	-0.05%
2024/04/10	11.7	83.28	6	83.12	82.10	5.7	10,944	0.05%
2024/04/09	19.2	82.87	19.6	83.57	83.50	-0.5	10,705	0.00%
2024/04/08	32.2	77.47	22	78.04	78.50	10.2	10,139	0.10%
2024/04/03	5.1	74.58	3	74.30	74.80	2.1	9,939	0.02%
2024/04/02	16.1	74.99	22.4	74.63	74.80	-6.3	9,974	-0.06%
2024/04/01	2.9	72.54	5	73.82	73.60	-2.1	10,070	-0.02%
2024/03/29	7.3	73.09	4.3	73.27	72.80	3	10,095	0.03%
2024/03/28	8.2	74.88	2.1	74.89	74.00	6.1	10,153	0.06%
2024/03/27	2.3	73.01	11.4	74.03	74.00	-9.1	10,307	-0.09%
2024/03/26	22.2	73.99	232.1	73.95	73.70	-209.9	10,381	-2.02%	大賣/鉅額交易
2024/03/25	0.3	75.32	18	75.46	75.40	-17.7	10,358	-0.17%
2024/03/22	9.4	75.46	513.7	74.35	75.60	-504.3	10,620	-4.75%	大賣/鉅額交易
2024/03/21	996.9	76.16	269.3	76.96	77.00	727.5	10,519	6.92%	大買/大賣/鉅額交易
2024/03/20	19.6	71.74	45	71.19	71.70	-25.4	10,233	-0.25%
2024/03/19	9.6	72.85	10	72.73	72.10	-0.4	10,525	0.00%
2024/03/18	3.3	69.83	4	69.55	70.10	-0.7	10,986	-0.01%
2024/03/15	21	68.00	15.2	67.41	68.10	5.8	11,822	0.05%
2024/03/14	5.1	67.68	28.8	67.27	67.40	-23.7	12,565	-0.19%
2024/03/13	11	69.15	22.2	68.49	68.40	-11.2	13,150	-0.08%
2024/03/12	23.1	70.27	25.1	70.37	69.60	-2	12,989	-0.02%
2024/03/11	43.9	68.03	5	68.82	68.60	38.9	12,537	0.31%
2024/03/08	27.2	68.62	8	67.23	66.80	19.2	12,335	0.16%
2024/03/07	30.7	68.74	25	68.51	67.50	5.7	12,051	0.05%
2024/03/06	19	66.17	13	66.37	66.90	6	11,467	0.05%
2024/03/05	5	64.52	11	64.31	64.40	-6	11,470	-0.05%
2024/03/04	22	63.53	16	63.75	64.00	6	11,550	0.05%
2024/03/01	1	62.70	0	62.80	62.60	1	11,375	0.01%
2024/02/29	3	62.77	1.3	62.93	62.40	1.7	11,336	0.01%
2024/02/27	0.1	62.20	3	61.70	61.70	-2.9	11,206	-0.03%
2024/02/26	1	62.30	0	0.00	62.30	1	11,166	0.01%
2024/02/23	1	64.30	9.2	63.62	63.10	-8.2	11,113	-0.07%
2024/02/22	0.2	62.90	14	62.69	63.20	-13.8	11,086	-0.12%
2024/02/21	1	63.50	4	63.85	63.20	-3	11,063	-0.03%
2024/02/20	14.2	65.29	6.2	66.06	63.60	8	11,038	0.07%
2024/02/19	12	64.61	19.2	63.96	64.80	-7.2	10,812	-0.07%
2024/02/16	0.2	62.20	12	62.35	62.70	-11.8	10,652	-0.11%
2024/02/15	12.2	61.69	5	61.64	61.90	7.2	10,601	0.07%
2024/02/05	1	60.80	1	61.00	60.90	0	10,572	0.00%
2024/02/02	16.2	60.69	0	0.00	60.80	16.2	10,572	0.15%
2024/02/01	13	60.98	1	60.70	61.10	12	10,591	0.11%
2024/01/31	1.3	60.24	1	60.50	60.20	0.3	10,583	0.00%
2024/01/30	2	60.10	0	0.00	60.10	2	10,621	0.02%
2024/01/29	0	0.00	1	60.50	60.90	-1	10,612	-0.01%
2024/01/26	1	60.00	2	60.30	60.30	-1	10,621	-0.01%
2024/01/25	3	60.50	4.2	60.65	60.20	-1.2	10,653	-0.01%
2024/01/24	3.9	61.50	0	0.00	61.30	3.9	10,710	0.04%
2024/01/23	1	61.90	1	61.80	61.70	0	10,759	0.00%
2024/01/22	0.1	62.60	1	62.30	62.50	-1	10,750	-0.01%
2024/01/19	1	60.50	14	60.74	60.90	-13	10,686	-0.12%
2024/01/18	1	62.50	4.3	61.34	60.70	-3.3	10,683	-0.03%
2024/01/17	6	64.60	6	63.98	63.90	0	10,517	0.00%
2024/01/16	13.2	63.24	4	63.20	63.70	9.2	10,256	0.09%
2024/01/15	6	62.97	10	62.54	63.00	-4	10,200	-0.04%
2024/01/12	2.1	61.62	1	61.60	61.50	1.1	10,128	0.01%
2024/01/11	0	0.00	12	60.63	61.30	-12	10,142	-0.12%
2024/01/10	1.2	60.84	0	0.00	61.10	1.2	10,148	0.01%
2024/01/09	5	60.72	3	61.20	61.30	2	10,148	0.02%
2024/01/08	0	0.00	1.2	60.85	61.10	-1.2	10,164	-0.01%
2024/01/05	2	61.50	0	0.00	61.00	2	10,189	0.02%
2024/01/04	9.1	61.10	9	61.07	61.30	0.1	10,082	0.00%
2024/01/03	1	60.60	1	60.80	60.80	0	10,060	0.00%
2024/01/02	5	61.06	2	60.95	61.10	3	10,074	0.03%
2023/12/29	32.2	60.31	33	60.32	60.50	-0.8	10,050	-0.01%
2023/12/28	4	59.58	4	59.45	59.70	0	10,007	0.00%
2023/12/27	18	60.51	5.1	60.30	60.30	12.9	10,084	0.13%
2023/12/26	4	59.13	1	59.10	59.70	3	9,984	0.03%
2023/12/25	13.3	59.04	43.1	59.20	59.00	-29.8	9,956	-0.30%
2023/12/22	14	59.81	8	59.65	59.90	6	9,845	0.06%
2023/12/21	35	60.10	32	59.89	60.00	3	9,801	0.03%
2023/12/20	13.1	61.03	4.1	61.15	60.80	8.9	9,808	0.09%
2023/12/19	22.2	61.37	7	61.47	61.30	15.2	9,707	0.16%
2023/12/18	9.7	66.63	13	66.09	65.10	-3.3	9,440	-0.04%
2023/12/15	37	69.15	29.1	68.67	68.00	7.9	9,308	0.08%
2023/12/14	24.2	71.05	209.2	72.05	71.10	-185	9,309	-1.99%	大賣/鉅額交易
2023/12/13	276.1	72.23	152.6	71.89	71.50	123.4	8,959	1.38%	大買/大賣/鉅額交易
2023/12/12	103.4	69.49	64.6	69.48	68.90	38.8	8,387	0.46%	大買/
2023/12/11	67.1	66.94	407.4	65.60	68.30	-340.3	7,654	-4.45%	大賣/鉅額交易
2023/12/08	315.1	61.91	70.2	59.49	62.10	244.9	6,960	3.52%	大買/鉅額交易
2023/12/07	0	0.00	3	56.33	56.50	-3	6,457	-0.05%
2023/12/06	0.3	55.73	2	55.90	55.80	-1.7	6,522	-0.03%
2023/12/05	2	55.35	1	55.30	55.90	1	6,865	0.01%
2023/12/04	0	0.00	2	56.95	55.90	-2	7,563	-0.03%
2023/12/01	25	55.78	1	56.00	55.90	24	8,376	0.29%
2023/11/30	24	56.68	124	56.04	55.90	-100	8,432	-1.19%	大賣/
2023/11/29	125	55.59	49	54.90	55.70	76	8,175	0.93%	大買/
2023/11/28	0	0.00	0.4	53.39	53.60	-0.4	7,944	-0.01%
2023/11/27	1	53.10	0	0.00	53.20	1	8,023	0.01%
2023/11/24	1	53.30	0	0.00	53.20	1	8,068	0.01%
2023/11/22	0.4	53.60	2	53.55	53.30	-1.6	8,151	-0.02%
2023/11/21	8	54.40	1	54.40	54.40	7	8,222	0.09%
2023/11/20	25	54.40	1	54.00	54.40	24	8,278	0.29%
2023/11/17	9.3	53.69	1	53.30	53.40	8.3	8,290	0.10%
2023/11/16	1	53.00	9	53.16	53.50	-8	8,289	-0.10%
2023/11/15	0	0.00	14	53.51	53.30	-14	8,305	-0.17%
2023/11/14	1	53.60	6	53.58	53.60	-5	8,334	-0.06%
2023/11/13	5	53.14	6	53.00	53.20	-1	8,409	-0.01%
2023/11/10	21	53.74	1.1	53.81	53.60	19.9	8,459	0.24%
2023/11/09	8	54.03	1	54.10	54.10	7	8,586	0.08%
2023/11/07	4.2	54.35	13	54.51	54.30	-8.8	9,019	-0.10%
2023/11/06	1	55.20	0.2	55.20	55.20	0.8	9,309	0.01%
2023/11/03	1	55.90	0.1	55.90	55.40	0.9	9,327	0.01%
2023/11/02	12	56.00	2.4	56.41	55.90	9.6	9,323	0.10%
2023/11/01	4	56.05	78.2	56.38	56.20	-74.2	9,300	-0.80%
2023/10/31	0.1	55.70	2	55.75	55.60	-1.9	9,213	-0.02%
2023/10/27	1	54.20	0	0.00	54.30	1	9,179	0.01%
2023/10/26	3	53.43	15.5	53.84	53.80	-12.5	9,232	-0.14%
2023/10/25	0	0.00	10	55.60	54.90	-10	9,232	-0.11%
2023/10/23	0	0.00	1	54.50	54.90	-1	9,409	-0.01%
2023/10/20	0.7	54.16	0.1	54.20	54.20	0.6	9,481	0.01%
2023/10/19	6	53.95	4.2	53.25	54.60	1.8	9,479	0.02%
2023/10/18	0.1	53.10	5	52.34	52.80	-4.9	9,452	-0.05%
2023/10/17	23	53.91	3	53.93	53.60	20	9,445	0.21%
2023/10/16	6.5	53.20	18.5	53.04	53.40	-12	9,528	-0.13%
2023/10/13	9.3	54.61	3	54.50	54.30	6.3	9,581	0.07%
2023/10/12	5.1	55.58	18	56.04	55.60	-12.9	9,622	-0.13%
2023/10/11	1	55.30	5.1	55.40	55.40	-4.1	9,790	-0.04%
2023/10/06	8.1	54.97	5	55.20	56.00	3	9,756	0.03%
2023/10/05	7	56.79	8.2	56.17	55.90	-1.2	9,667	-0.01%
2023/10/04	9	56.20	9	56.22	56.40	0	9,596	0.00%
2023/10/03	56.3	56.56	15	56.60	56.10	41.3	9,560	0.43%
2023/10/02	34.8	55.10	0.1	55.00	55.30	34.7	9,442	0.37%
2023/09/28	1	55.00	1	55.00	55.10	0	9,527	0.00%
2023/09/27	2	55.05	0	0.00	55.00	2	9,598	0.02%
2023/09/26	22.5	55.19	2	55.10	54.60	20.5	9,605	0.21%
2023/09/25	11.4	54.59	3	55.53	55.30	8.4	9,481	0.09%
2023/09/22	1	52.80	3	54.00	54.40	-2	9,348	-0.02%
2023/09/21	6	53.85	7.2	54.10	53.80	-1.2	9,299	-0.01%
2023/09/20	15	54.93	25	54.54	54.10	-10	9,202	-0.11%
2023/09/19	29	55.35	24	54.98	54.80	5	9,020	0.06%
2023/09/18	17.1	54.61	11	54.55	54.40	6	8,707	0.07%
2023/09/15	15.2	54.29	45.1	54.00	54.10	-29.8	8,549	-0.35%
2023/09/14	18.1	54.04	29.9	53.47	53.20	-11.9	8,319	-0.14%
2023/09/13	18	52.59	15	52.51	52.70	3	8,029	0.04%
2023/09/12	8	51.85	5	51.20	51.80	3	7,828	0.04%
2023/09/11	0.3	50.80	4	50.60	50.60	-3.7	7,656	-0.05%
2023/09/08	21.2	50.87	7	51.30	51.10	14.1	7,604	0.19%
2023/09/07	148.7	52.61	122.5	52.75	50.40	26.2	7,266	0.36%	大買/大賣/
2023/09/06	51	52.92	16.5	54.15	55.20	34.5	6,606	0.52%
2023/09/05	0.1	49.90	12	49.98	50.20	-11.9	5,774	-0.21%
2023/09/04	1	47.90	2	48.23	48.40	-1	5,700	-0.02%
2023/09/01	0	0.00	3	48.25	48.20	-3	5,771	-0.05%
2023/08/31	3	47.88	5.1	47.98	48.20	-2.1	5,764	-0.04%
2023/08/30	1	48.85	6	48.73	48.20	-5	5,726	-0.09%
2023/08/29	1.4	48.98	1	49.05	49.20	0.4	5,728	0.01%
2023/08/28	10	49.45	2	49.65	49.25	8	5,701	0.14%
2023/08/25	5	49.85	12	49.90	49.85	-7	5,664	-0.12%
2023/08/24	0.1	49.15	0.1	49.30	49.10	0	5,566	0.00%
2023/08/23	3	50.00	34	50.00	49.75	-31	5,486	-0.57%
2023/08/22	0	0.00	27	50.07	49.55	-27	5,441	-0.50%
2023/08/21	10	49.58	11.1	49.62	49.90	-1.1	5,409	-0.02%
2023/08/18	3	50.02	24	50.27	49.65	-21	5,364	-0.39%
2023/08/17	1	49.65	15	50.16	50.40	-14	5,300	-0.26%
2023/08/16	11.3	48.91	1	49.00	48.95	10.3	5,211	0.20%
2023/08/15	2	47.95	1.1	48.52	49.25	1	5,131	0.02%
2023/08/14	0.1	50.30	2	50.35	49.95	-2	5,014	-0.04%
2023/08/11	13	51.08	24	50.87	51.20	-11	4,888	-0.23%
2023/08/10	38	49.89	9	50.19	49.35	29	4,537	0.64%
2023/08/09	1	48.85	11.3	49.06	49.20	-10.3	4,205	-0.25%
2023/08/08	3	48.28	0	0.00	48.60	3	4,182	0.07%
2023/08/07	0	0.00	5	48.25	48.35	-5	4,176	-0.12%
2023/08/04	1	47.10	0	0.00	47.80	1	4,190	0.02%
2023/08/02	1	47.55	3	48.13	47.40	-2	4,158	-0.05%
2023/08/01	4	47.54	3	47.65	47.90	1	4,129	0.02%
2023/07/31	5	48.83	1	48.40	48.30	4	4,092	0.10%
2023/07/28	0	49.00	2.4	49.00	49.05	-2.4	4,033	-0.06%
2023/07/27	2	49.30	4	49.96	49.30	-2	3,992	-0.05%
2023/07/26	4	49.51	11.5	49.71	49.85	-7.5	3,900	-0.19%
2023/07/25	2	48.73	14	49.09	49.05	-12	3,774	-0.32%
2023/07/24	20	48.50	1.2	48.48	48.55	18.8	3,672	0.51%
2023/07/21	1	48.45	6	48.14	48.40	-5	3,631	-0.14%
2023/07/20	11	47.38	11	48.30	48.30	0	3,602	0.00%
2023/07/19	2	48.75	2	48.33	47.95	0	3,545	0.00%
2023/07/18	1	48.70	4	47.79	47.95	-3	3,462	-0.09%
2023/07/17	3.2	46.44	4	46.68	47.00	-0.8	3,335	-0.02%
2023/07/14	2	47.40	6	46.08	47.40	-4	3,225	-0.12%
2023/07/12	1	43.25	0	0.00	43.15	1	3,001	0.03%
2023/07/11	0	0.00	4	43.11	43.10	-4	2,999	-0.13%
2023/07/10	2	42.65	1	42.05	42.20	1	2,993	0.03%
2023/07/07	1.5	43.31	0	0.00	43.40	1.5	2,960	0.05%
2023/07/06	10	44.41	3	44.40	44.20	7	2,919	0.24%
2023/07/05	8	48.42	2.7	48.45	48.35	5.3	2,745	0.19%
2023/07/04	3	48.68	1	48.60	48.80	2	2,626	0.08%
2023/07/03	1	48.90	8.4	48.90	48.85	-7.4	2,570	-0.29%
2023/06/29	5	48.74	0	48.90	48.75	5	2,508	0.20%
2023/06/28	0	0.00	1	48.75	48.80	-1	2,460	-0.04%
2023/06/27	5	48.48	1	48.70	48.20	4	2,449	0.16%
2023/06/26	4	48.98	0.2	48.95	48.90	3.8	2,440	0.16%
2023/06/21	0	0.00	0.1	48.80	48.85	-0.1	2,433	0.00%
2023/06/20	2	48.58	1.1	48.84	48.25	0.9	2,405	0.04%
2023/06/19	2	48.65	1.2	49.01	48.85	0.9	2,418	0.04%
2023/06/16	5	48.93	6	49.41	48.90	-1	2,470	-0.04%
2023/06/15	0	0.00	2.1	50.19	49.95	-2.1	2,456	-0.09%
2023/06/14	2	49.88	4	50.08	50.40	-2	2,548	-0.08%
2023/06/13	4	49.68	90	49.96	49.60	-86	2,519	-3.41%
2023/06/12	92	49.81	0	0.00	49.90	92	2,567	3.58%
2023/06/09	6	49.03	0	0.00	49.45	6	2,587	0.23%
2023/06/08	3	49.40	1	49.50	49.50	2	2,633	0.08%
2023/06/07	5	49.20	7	48.99	49.15	-2	2,732	-0.07%
2023/06/06	1	47.80	1	48.15	48.15	0	2,785	0.00%
2023/06/05	12	48.23	7	48.01	48.00	5	2,788	0.18%
2023/06/02	2	47.65	1	47.75	47.70	1	2,794	0.04%
2023/05/30	1	46.10	1	46.05	46.05	0	3,223	0.00%
2023/05/29	1	46.15	1	46.05	46.30	0	3,236	0.00%
2023/05/25	1	45.65	0	0.00	45.65	1	3,232	0.03%
2023/05/24	1	45.80	0	0.00	45.90	1	3,229	0.03%
2023/05/22	1.5	45.83	1	45.80	45.80	0.5	3,230	0.02%
2023/05/19	1	45.40	0	0.00	45.60	1	3,216	0.03%
2023/05/18	2	45.25	0	0.00	45.45	2	3,196	0.06%
2023/05/17	0.1	44.85	4	44.98	45.05	-3.9	3,152	-0.12%
2023/05/16	0	0.00	1.5	44.87	44.65	-1.5	3,114	-0.05%
2023/05/15	1	44.70	1	44.90	44.80	0	3,096	0.00%
2023/05/12	0	0.00	2	44.88	44.95	-2	3,079	-0.06%
2023/05/11	1	44.70	1	44.90	44.75	0	3,058	0.00%
2023/05/10	0	0.00	5	44.79	44.90	-5	3,077	-0.16%
2023/05/05	3	44.55	1.5	44.77	44.65	1.5	3,018	0.05%
2023/05/04	2	44.48	1	44.50	44.55	1	3,021	0.03%
2023/05/03	0	0.00	2	44.00	44.15	-2	3,007	-0.07%
2023/05/02	0	0.00	1	43.60	43.50	-1	2,998	-0.03%
2023/04/28	1	43.60	1	43.35	43.40	0	2,987	0.00%
2023/04/27	0	0.00	1	43.60	43.55	-1	2,973	-0.03%
2023/04/26	0	0.00	1	43.00	43.45	-1	2,963	-0.03%
2023/04/25	1.5	43.55	0	0.00	43.05	1.5	2,946	0.05%
2023/04/24	0	0.00	1	43.30	43.55	-1	2,927	-0.03%
2023/04/21	0	0.00	2	43.58	43.45	-2	2,916	-0.07%
2023/04/20	0	0.00	0	44.35	44.25	0	2,889	0.00%
2023/04/19	0	0.00	1	44.45	44.35	-1	2,891	-0.03%
2023/04/17	0	0.00	1	44.40	44.70	-1	2,903	-0.03%
2023/04/14	0	0.00	1	44.25	44.30	-1	2,888	-0.03%
2023/04/13	4	44.31	0	0.00	44.20	4	2,864	0.14%
2023/04/12	1	44.60	1	44.60	44.60	0	2,835	0.00%
2023/04/11	1.2	44.62	3	44.65	44.80	-1.8	2,800	-0.06%
2023/04/10	1	44.80	0	0.00	44.65	1	2,780	0.04%
2023/04/07	4	45.05	2	45.03	45.10	2	2,753	0.07%
2023/04/06	2	44.57	2.3	44.78	45.00	-0.3	2,714	-0.01%
2023/03/31	4	44.40	13	44.30	44.55	-9	2,681	-0.34%
2023/03/30	5	43.93	2	43.90	43.90	3	2,617	0.11%
2023/03/29	1	43.90	0	0.00	43.90	1	2,601	0.04%
2023/03/28	1	43.70	0.5	44.10	43.75	0.5	2,596	0.02%
2023/03/27	6	43.90	7	43.96	43.95	-1	2,572	-0.04%
2023/03/24	2	43.78	0	0.00	43.75	2	2,562	0.08%
2023/03/23	0	0.00	2.2	43.57	43.80	-2.2	2,541	-0.09%
2023/03/21	8	43.62	6	43.41	43.60	2	2,472	0.08%
2023/03/20	1	42.80	50.6	42.74	42.85	-49.6	2,388	-2.08%
2023/03/17	4	42.99	1	43.20	43.20	3	2,322	0.13%
2023/03/16	11	42.63	1.3	43.12	42.80	9.7	2,195	0.44%
2023/03/15	5	42.98	4	43.19	42.85	1	2,171	0.05%
2023/03/14	7	42.80	8.5	42.94	42.75	-1.5	2,080	-0.07%
2023/03/13	15	42.74	3	42.73	42.95	12	1,994	0.60%
2023/03/10	13	42.63	11	42.57	42.60	2	1,881	0.11%
2023/03/09	4	42.33	0.1	42.20	42.20	3.9	1,739	0.22%
2023/03/08	3.3	41.15	3	41.15	41.15	0.3	1,593	0.02%
2023/03/07	2	40.75	2	40.98	41.00	0	1,553	0.00%
2023/03/06	8	41.43	11.2	41.33	41.45	-3.2	1,494	-0.21%
2023/03/03	16	42.51	18.5	42.57	42.75	-2.5	1,384	-0.18%
2023/03/02	18.2	40.26	31	41.14	41.35	-12.8	1,175	-1.09%
2023/03/01	1.4	38.94	1.3	38.86	39.05	0.1	958	0.01%
2023/02/21	1	38.55	1	38.60	38.60	0	907	0.00%
2023/02/17	1	37.80	0	0.00	37.85	1	903	0.11%
2023/02/16	0	0.00	3	37.70	37.75	-3	911	-0.33%
2023/02/15	1	37.60	0	0.00	37.60	1	929	0.11%
2023/02/09	1	37.45	0	0.00	37.50	1	973	0.10%
2023/02/08	1	37.50	1	37.50	37.45	0	968	0.00%
2023/02/03	0	0.00	1	38.25	38.30	-1	920	-0.11%
2023/02/02	0.2	38.05	0	0.00	38.10	0.2	907	0.02%
2023/01/31	0.2	37.60	0	0.00	37.30	0.2	885	0.02%
2023/01/30	1	37.50	0	37.45	37.60	1	869	0.11%
2023/01/17	0	37.15	1	37.15	37.10	-1	856	-0.11%
2023/01/13	0.1	36.85	0	0.00	36.60	0.1	856	0.01%
2023/01/12	0	0.00	1.1	37.00	36.90	-1.1	866	-0.12%
2023/01/10	0	0.00	0	37.15	37.10	0	873	0.00%
2023/01/09	1	37.15	2	37.10	37.15	-1	874	-0.11%
2023/01/05	0	0.00	3	36.77	36.85	-3	894	-0.34%
2023/01/03	0	0.00	1	35.55	35.80	-1	887	-0.11%
2022/12/30	1.1	35.90	1	35.95	35.80	0.1	888	0.01%
2022/12/28	0.1	35.95	0	0.00	35.80	0.1	905	0.01%
2022/12/27	0	0.00	5	35.95	35.95	-5	914	-0.55%
2022/12/23	0	0.00	0	35.55	36.05	0	952	0.00%
2022/12/20	5	35.30	0	35.95	35.30	5	1,013	0.49%
2022/12/19	1	35.85	0	35.95	35.90	1	1,039	0.10%
2022/12/16	5	36.22	0	36.40	35.85	5	1,044	0.48%
2022/12/13	1	36.40	0	0.00	36.40	1	1,052	0.10%
2022/12/09	0	0.00	1.3	36.69	36.65	-1.3	1,092	-0.12%
2022/12/07	3	36.45	3	36.44	36.40	0	1,132	0.00%
2022/12/06	0.1	37.90	1	37.52	37.50	-0.9	1,123	-0.08%
2022/12/05	0	0.00	0	38.35	38.10	0	1,132	0.00%
2022/12/02	0	0.00	0	38.05	38.00	0	1,142	0.00%
2022/11/30	8	37.89	0	0.00	37.95	8	1,163	0.69%
2022/11/29	0	0.00	1	37.20	37.30	-1	1,157	-0.09%
2022/11/28	1	36.85	0	0.00	37.20	1	1,171	0.09%
2022/11/23	0	0.00	4	36.90	36.85	-4	1,197	-0.33%
2022/11/18	1	36.70	0	0.00	36.75	1	1,226	0.08%
2022/11/17	0.5	36.70	0	0.00	36.70	0.5	1,230	0.04%
2022/11/14	0	0.00	5	36.50	36.35	-5	1,244	-0.40%
2022/11/11	1	36.50	0	0.00	36.40	1	1,248	0.08%
2022/11/10	1	36.20	1	35.75	36.30	0	1,244	0.00%
2022/11/07	2	35.20	7	34.99	35.20	-5	1,263	-0.40%
2022/11/04	3	34.40	0	0.00	34.45	3	1,269	0.24%
2022/11/03	1	34.30	1	34.55	34.40	0	1,279	0.00%
2022/11/01	0	0.00	1	33.80	33.85	-1	1,291	-0.08%
2022/10/26	0	32.80	1	32.80	32.80	-1	1,352	-0.07%
2022/10/25	3	32.85	2	32.80	32.75	1	1,369	0.07%
2022/10/24	0	33.20	0	0.00	33.15	0	1,380	0.00%
2022/10/21	5	33.20	0	0.00	33.05	5	1,383	0.36%
2022/10/19	2	33.48	0	0.00	33.40	2	1,397	0.14%
2022/10/18	2	33.50	0	0.00	33.60	2	1,405	0.14%
2022/10/17	1	32.80	0	0.00	33.05	1	1,421	0.07%
2022/10/14	1	33.25	1	32.75	33.30	0	1,460	0.00%
2022/10/12	1	33.85	0	0.00	33.55	1	1,497	0.07%
2022/10/07	1	34.60	0	0.00	34.45	1	1,556	0.06%
2022/10/06	1	34.95	0	0.00	34.80	1	1,672	0.06%
2022/10/05	0	0.00	0.7	35.21	35.00	-0.7	1,760	-0.04%
2022/09/29	0.1	33.70	0	0.00	33.55	0.1	1,939	0.01%
2022/09/28	0.1	33.20	0	0.00	33.05	0.1	1,970	0.01%
2022/09/27	2.1	33.90	0	0.00	34.10	2.1	1,978	0.10%
2022/09/26	4.1	34.46	0	0.00	34.05	4.1	1,989	0.21%
2022/09/23	4	35.70	0	0.00	35.45	4	2,014	0.20%
2022/09/21	1	36.00	0	0.00	36.00	1	2,039	0.05%
2022/09/19	0.1	36.35	0	0.00	36.10	0.1	2,044	0.00%
2022/09/14	0	0.00	1	36.95	37.00	-1	2,084	-0.05%
2022/09/13	3.1	37.12	0	0.00	36.85	3.1	2,080	0.15%
2022/09/07	0.1	35.75	0	0.00	35.65	0.1	2,111	0.00%
2022/09/01	0.1	37.35	0	0.00	37.20	0.1	2,096	0.00%
2022/08/31	1	37.50	0	0.00	37.65	1	2,086	0.05%
2022/08/26	2	38.15	0	0.00	38.10	2	2,069	0.10%
2022/08/25	0	0.00	10	38.30	38.15	-10	2,067	-0.48%
2022/08/24	0.1	38.05	0	0.00	38.10	0.1	2,077	0.00%
2022/08/19	1	38.30	0	0.00	38.30	1	2,101	0.05%
2022/08/18	10	38.05	0	0.00	38.30	10	2,089	0.48%
2022/08/17	2	38.40	0	0.00	38.45	2	2,083	0.10%
2022/08/15	1	38.70	0	0.00	38.70	1	2,078	0.05%
2022/08/08	0	0.00	1	36.75	36.85	-1	2,107	-0.05%
2022/08/04	1	36.35	0	0.00	36.65	1	2,127	0.05%
2022/08/03	0.1	37.20	0	0.00	36.95	0.1	2,122	0.00%
2022/08/02	2.1	37.29	0	0.00	37.30	2.1	2,144	0.10%
2022/08/01	0.2	37.20	0	0.00	37.80	0.2	2,233	0.01%
2022/07/29	0	0.00	2	37.05	37.00	-2	2,236	-0.09%
2022/07/28	0.3	37.20	0	0.00	37.05	0.3	2,239	0.01%
2022/07/22	2	37.25	0	0.00	37.30	2	2,262	0.09%
2022/07/20	10.8	36.29	0	0.00	35.95	10.8	2,304	0.47%
2022/07/19	0	0.00	2	35.20	35.50	-2	2,309	-0.09%
2022/07/15	3.1	34.05	0	0.00	34.05	3.1	2,305	0.13%
2022/07/14	6	33.84	0	0.00	34.45	6	2,277	0.26%
2022/07/13	0	0.00	2	38.35	38.70	-2	2,180	-0.09%
2022/07/12	10.3	37.95	3	38.20	37.80	7.3	2,130	0.34%
2022/07/11	1	39.30	0	0.00	39.20	1	2,083	0.05%
2022/07/08	4	40.85	0	0.00	40.90	4	2,032	0.20%
2022/07/07	0.1	39.75	0	0.00	40.05	0.1	2,004	0.00%
2022/07/06	2	39.58	0	0.00	39.50	2	2,021	0.10%
2022/07/05	0	0.00	0.2	40.32	40.45	-0.2	2,055	-0.01%
2022/07/04	6	40.29	5	40.15	39.85	1	2,061	0.05%
2022/07/01	2	40.05	0	0.00	39.90	2	2,113	0.09%
2022/06/30	2.4	41.90	4	41.80	42.05	-1.6	2,074	-0.08%
2022/06/29	1	43.35	0	0.00	43.30	1	2,064	0.05%
2022/06/27	1	43.85	1	44.10	44.30	0	2,139	0.00%
2022/06/23	3.1	43.31	0	0.00	43.05	3.1	2,219	0.14%
2022/06/22	5.1	43.93	1	43.70	43.55	4.1	2,255	0.18%
2022/06/17	2	45.40	0	0.00	45.65	2	2,602	0.08%
2022/06/14	0	46.75	0	0.00	47.00	0	2,845	0.00%
2022/06/13	1	47.40	0	0.00	47.35	1	2,893	0.03%
2022/06/07	0	0.00	1	48.50	48.50	-1	3,097	-0.03%
2022/06/06	0	0.00	1	48.35	48.35	-1	3,153	-0.03%
2022/06/01	0	0.00	1	48.25	48.25	-1	3,443	-0.03%
2022/05/25	0.1	47.90	0	0.00	48.10	0.1	3,742	0.00%
2022/05/19	0.1	47.10	1	47.55	47.60	-0.9	4,122	-0.02%
2022/05/18	0	0.00	2	47.90	47.90	-2	4,273	-0.05%
2022/05/16	1	46.70	0	0.00	46.35	1	5,858	0.02%
2022/05/12	0	0.00	10	46.94	46.25	-10	5,997	-0.17%
2022/05/09	14	47.15	2	46.98	46.90	12	6,009	0.20%
2022/05/06	0	0.00	2	46.20	46.30	-2	5,931	-0.03%
2022/05/05	1	46.80	0	0.00	46.80	1	5,946	0.02%
2022/05/04	5	46.25	0	0.00	46.25	5	5,958	0.08%
2022/04/29	0	0.00	1	45.95	46.25	-1	6,041	-0.02%
2022/04/27	3	45.00	2	45.15	45.15	1	6,080	0.02%
2022/04/26	3	46.52	0	0.00	46.15	3	6,086	0.05%
2022/04/25	0	47.45	0.1	47.50	47.15	0	6,076	0.00%
2022/04/22	1	48.80	1	48.85	48.80	0	6,049	0.00%
2022/04/21	0	0.00	2	48.53	48.60	-2	6,054	-0.03%
2022/04/20	1	48.10	1	48.25	48.20	0	6,095	0.00%
2022/04/19	0.1	47.95	0	0.00	47.85	0.1	6,106	0.00%
2022/04/18	1.5	47.70	0	0.00	47.55	1.5	6,145	0.02%
2022/04/15	2.1	48.34	0	0.00	48.15	2.1	6,147	0.03%
2022/04/14	0.1	49.05	0	0.00	48.70	0.1	6,173	0.00%
2022/04/13	0.1	49.00	2	49.00	49.10	-1.9	6,196	-0.03%
2022/04/12	6.1	48.43	0	0.00	48.25	6.1	6,291	0.10%
2022/04/11	2	49.33	5	49.15	49.15	-3	6,341	-0.05%
2022/04/08	0	0.00	1	50.00	50.40	-1	6,382	-0.02%
2022/04/07	5	50.68	1	50.40	50.40	4	6,601	0.06%
2022/04/06	1	51.70	0	0.00	51.70	1	6,758	0.01%
2022/03/31	2	52.50	2	52.15	52.00	0	6,928	0.00%
2022/03/30	4	52.50	4	52.25	52.40	0	6,909	0.00%
2022/03/29	2	52.20	3	52.53	52.20	-1	6,968	-0.01%
2022/03/25	1	51.10	3.1	51.08	51.20	-2.1	6,894	-0.03%
2022/03/24	1	51.70	0	0.00	51.80	1	6,856	0.01%
2022/03/23	8.4	51.26	15	51.25	51.40	-6.6	6,850	-0.10%
2022/03/22	0	0.00	3	53.03	53.30	-3	6,536	-0.05%
2022/03/21	0	0.00	1	52.10	52.50	-1	6,522	-0.02%
2022/03/18	10	51.60	0	0.00	51.30	10	6,581	0.15%
2022/03/17	0	0.00	1	51.30	51.30	-1	6,452	-0.02%
2022/03/16	0	0.00	111	50.51	50.60	-111	6,501	-1.71%	大賣/鉅額交易
2022/03/15	1	51.70	20	51.43	51.10	-19	6,611	-0.29%
2022/03/14	0.1	52.40	0	0.00	52.40	0.1	6,713	0.00%
2022/03/11	12	52.58	1	52.70	52.60	11	6,925	0.16%
2022/03/10	110	52.53	20	52.22	52.40	90	6,905	1.30%	大買/
2022/03/09	31	51.36	3.4	50.71	51.40	27.6	6,835	0.40%
2022/03/08	6.6	50.04	4	50.53	49.85	2.6	6,797	0.04%
2022/03/07	2.1	52.40	151	52.17	51.70	-148.9	6,688	-2.23%	大賣/鉅額交易
2022/03/04	2	54.10	0.2	54.14	54.00	1.9	6,622	0.03%
2022/03/03	19.5	54.72	17	54.08	54.30	2.5	6,613	0.04%
2022/03/02	10	53.50	2	53.40	53.70	8	6,526	0.12%
2022/03/01	10.2	53.60	4	53.50	53.70	6.2	6,501	0.10%
2022/02/25	30	53.10	1	52.70	53.10	29	6,451	0.45%
2022/02/24	2	52.15	14	52.60	52.70	-12	6,381	-0.19%
2022/02/23	52	53.30	0	0.00	53.30	52	6,349	0.82%
2022/02/22	57	52.31	2	52.10	52.30	55	6,318	0.87%
2022/02/21	3	53.43	0	0.00	53.20	3	6,204	0.05%
2022/02/18	14	53.29	10	53.30	53.60	4	6,091	0.07%
2022/02/17	65.2	55.91	383.7	56.59	53.90	-318.5	5,972	-5.33%	大賣/鉅額交易
2022/02/16	326	54.63	25	53.83	54.70	301	4,980	6.04%	大買/鉅額交易
2022/02/15	2	50.45	3.5	50.83	50.70	-1.5	4,395	-0.03%
2022/02/14	1	49.40	0	0.00	49.65	1	4,292	0.02%
2022/02/11	2	49.55	0	0.00	49.50	2	4,274	0.05%
2022/02/10	2	49.73	4	49.73	49.50	-2	4,270	-0.05%
2022/02/09	1	49.00	0	0.00	49.65	1	4,255	0.02%
2022/02/08	2	48.95	2	48.90	49.05	0	4,232	0.00%
2022/02/07	42	48.77	0	0.00	49.15	42	4,407	0.95%
2022/01/25	13	48.01	2	48.50	47.80	11	4,468	0.25%
2022/01/24	3	48.73	1	48.60	48.55	2	4,459	0.04%
2022/01/21	1.5	49.30	31	49.40	49.15	-29.5	4,479	-0.66%
2022/01/20	1	50.00	0	0.00	50.00	1	4,462	0.02%
2022/01/19	3	49.82	0	0.00	49.75	3	4,434	0.07%
2022/01/18	1	50.60	3.7	50.46	50.70	-2.7	4,407	-0.06%
2022/01/17	0	0.00	1	50.00	50.00	-1	4,376	-0.02%
2022/01/14	0	0.00	20	49.15	49.35	-20	4,371	-0.46%
2022/01/12	0	0.00	2	49.60	50.00	-2	4,334	-0.05%
2022/01/11	21	49.90	3	49.88	49.50	18	4,320	0.42%
2022/01/10	2	49.30	12	49.42	49.50	-10	4,283	-0.23%
2022/01/07	2.2	49.31	0	0.00	49.20	2.2	4,263	0.05%
2022/01/06	1	49.80	2	50.15	49.75	-1	4,246	-0.02%
2022/01/05	1.5	49.70	15	49.73	49.75	-13.5	4,301	-0.31%
2022/01/04	13.1	51.35	10	50.97	50.90	3.1	4,240	0.07%
2022/01/03	2	50.45	3	50.50	51.00	-1	4,155	-0.02%
2021/12/30	6	50.27	12.5	50.46	50.50	-6.5	4,067	-0.16%
2021/12/29	10.5	49.44	5	49.26	49.70	5.5	3,845	0.14%
2021/12/28	9	48.58	4	48.70	48.90	5	3,648	0.14%
2021/12/27	12	47.48	3	47.67	47.70	9	3,515	0.26%
2021/12/24	1	47.25	2	47.20	47.20	-1	3,544	-0.03%
2021/12/23	0	0.00	1	47.05	47.15	-1	3,542	-0.03%
2021/12/22	4	47.81	1	47.80	47.90	3	3,491	0.09%
2021/12/21	0.1	47.30	0	0.00	47.60	0.1	3,473	0.00%
2021/12/17	0	0.00	2	47.60	47.70	-2	3,515	-0.06%
2021/12/16	20	47.40	3	47.28	47.15	17	3,497	0.49%
2021/12/15	21	46.90	4	47.15	47.10	17	3,530	0.48%
2021/12/14	3	48.03	2	47.15	46.90	1	3,557	0.03%
2021/12/13	1	47.40	1	47.80	47.95	0	3,473	0.00%
2021/12/10	0.1	47.00	3	47.18	47.20	-2.9	3,442	-0.08%
2021/12/09	13	47.85	2	47.73	47.65	11	3,461	0.32%
2021/12/08	0	0.00	12	47.28	47.00	-12	3,405	-0.35%
2021/12/07	17.2	46.88	12	46.73	46.80	5.2	3,422	0.15%
2021/12/03	2	44.70	10	44.65	44.65	-8	3,197	-0.25%
2021/12/02	10	44.80	10	44.35	44.35	0	3,229	0.00%
2021/12/01	10	44.80	10	44.95	44.95	0	3,232	0.00%
2021/11/30	0	0.00	8	44.76	45.00	-8	3,218	-0.25%
2021/11/29	11	43.15	0.2	43.90	43.90	10.8	3,149	0.34%
2021/11/26	3	43.93	0	0.00	43.95	3	3,117	0.10%
2021/11/22	0	0.00	3	44.55	44.60	-3	3,145	-0.10%
2021/11/18	0	0.00	3	44.40	44.35	-3	3,088	-0.10%
2021/11/17	1.2	44.36	5	44.31	44.30	-3.8	3,100	-0.12%
2021/11/16	1	44.25	2	44.25	44.20	-1	3,110	-0.03%
2021/11/15	0	0.00	4	44.65	44.60	-4	3,107	-0.13%
2021/11/12	0	0.00	1	44.40	44.45	-1	3,129	-0.03%
2021/11/11	0	0.00	1	44.60	44.20	-1	3,130	-0.03%
2021/11/10	1	44.00	1	43.90	44.20	0	3,148	0.00%
2021/11/09	0	0.00	1	43.60	43.60	-1	3,176	-0.03%
2021/11/08	1	43.40	2	43.35	43.30	-1	3,309	-0.03%
2021/11/05	0	0.00	0	43.45	43.40	0	3,389	0.00%
2021/11/04	15	43.24	0	0.00	43.10	15	3,437	0.44%
2021/11/03	4	44.93	2	45.10	45.10	2	3,330	0.06%
2021/11/02	1.5	44.28	5	44.65	43.80	-3.5	3,526	-0.10%
2021/11/01	3	44.83	1	44.61	44.60	2	3,687	0.05%
2021/10/29	0	0.00	3.1	44.46	44.85	-3.1	3,675	-0.08%
2021/10/28	0	0.00	0	44.00	44.00	0	3,647	0.00%
2021/10/26	2	43.55	2	43.55	43.50	0	3,735	0.00%
2021/10/25	2	42.90	3	42.77	43.25	-1	3,761	-0.03%
2021/10/22	0	0.00	1	42.45	42.55	-1	3,841	-0.03%
2021/10/21	1	42.05	0	0.00	41.80	1	3,912	0.03%
2021/10/20	1	42.30	0	0.00	42.15	1	3,976	0.03%
2021/10/19	0	0.00	2	42.53	42.45	-2	4,109	-0.05%
2021/10/18	1	42.10	0	0.00	42.00	1	4,603	0.02%
2021/10/15	0	0.00	1	42.15	42.10	-1	4,704	-0.02%
2021/10/14	1	42.00	0.1	41.80	41.80	0.9	4,822	0.02%
2021/10/13	13.1	41.68	0	0.00	41.75	13.1	4,953	0.26%
2021/10/12	3	42.53	6	42.58	43.00	-3	5,007	-0.06%
2021/10/07	1	43.45	5	43.40	43.45	-4	5,056	-0.08%
2021/10/06	0	0.00	3	43.47	43.10	-3	5,192	-0.06%
2021/10/04	6	42.48	0	0.00	42.15	6	5,385	0.11%
2021/10/01	7	43.18	3	42.97	43.00	4	5,441	0.07%
2021/09/30	1	44.15	1	44.10	44.30	0	5,575	0.00%
2021/09/29	1	44.30	1	44.60	44.25	0	5,850	0.00%
2021/09/28	0	0.00	0.1	44.80	44.95	-0.1	6,001	0.00%
2021/09/27	0	0.00	1	44.95	44.85	-1	6,003	-0.02%
2021/09/24	0	0.00	1	45.80	45.20	-1	6,013	-0.02%
2021/09/23	2	45.48	1	45.50	45.60	1	5,989	0.02%
2021/09/22	13.3	45.23	1	45.50	45.25	12.3	6,027	0.20%
2021/09/17	0	0.00	4	45.68	45.95	-4	5,996	-0.07%
2021/09/16	1	45.30	0	0.00	45.30	1	5,946	0.02%
2021/09/15	2	45.10	0	0.00	45.05	2	5,931	0.03%
2021/09/14	2.4	46.01	2.4	46.12	45.80	0	5,898	0.00%
2021/09/13	11	45.66	12	45.49	45.50	-1	5,814	-0.02%
2021/09/10	5	45.02	16	45.02	45.25	-11	5,733	-0.19%
2021/09/09	2	43.65	4.2	43.97	44.10	-2.2	5,593	-0.04%
2021/09/03	0	0.00	20.1	43.40	43.20	-20.1	5,599	-0.36%
2021/09/02	2	43.55	2	43.65	43.15	0	5,606	0.00%
2021/08/31	0	0.00	20	43.80	43.85	-20	5,611	-0.36%
2021/08/27	40	44.05	0	0.00	43.80	40	5,638	0.71%
2021/08/25	2	43.20	3.2	43.39	43.35	-1.2	5,656	-0.02%
2021/08/24	0	0.00	5	42.70	42.75	-5	5,672	-0.09%
2021/08/23	0	0.00	1	43.00	43.00	-1	5,691	-0.02%
2021/08/19	3.1	42.62	0	0.00	42.30	3.1	5,732	0.05%
2021/08/18	3	42.87	2	42.90	43.45	1	5,718	0.02%
2021/08/17	2	42.33	2	42.93	42.10	0	5,718	0.00%
2021/08/16	7	42.67	1	42.10	42.50	6	5,723	0.10%
2021/08/13	0	0.00	2	43.35	43.15	-2	5,725	-0.03%
2021/08/12	0	0.00	7	43.64	43.95	-7	5,711	-0.12%
2021/08/11	3	41.67	2	42.10	41.85	1	5,663	0.02%
2021/08/10	4	42.59	0	0.00	42.55	4	5,794	0.07%
2021/08/09	6	43.69	4	43.81	43.50	2	5,853	0.03%
2021/08/06	10	44.36	2	44.18	44.30	8	5,893	0.14%
2021/08/05	6	45.67	19	45.76	46.50	-13	5,750	-0.23%
2021/08/02	2	43.83	1	44.05	44.15	1	5,832	0.02%
2021/07/30	1	44.30	11	44.40	44.30	-10	5,866	-0.17%
2021/07/29	2	44.78	2	44.80	44.75	0	5,878	0.00%
2021/07/28	5	44.17	1	44.60	45.05	4	5,903	0.07%
2021/07/27	2	45.70	9	45.18	45.30	-7	5,960	-0.12%
2021/07/26	1	45.65	2	45.85	45.80	-1	5,963	-0.02%
2021/07/23	8	44.40	3	44.28	44.65	5	5,942	0.08%
2021/07/22	10	46.26	50.6	46.28	44.80	-40.6	5,851	-0.69%
2021/07/21	3	45.83	9.2	45.24	45.05	-6.2	5,432	-0.11%
2021/07/20	5	45.80	2	46.15	45.50	3	5,456	0.06%
2021/07/19	4	45.81	12	45.88	46.45	-8	5,649	-0.14%
2021/07/16	14.5	45.10	5	45.12	45.25	9.5	5,901	0.16%
2021/07/15	0	0.00	0.1	44.30	44.40	-0.1	5,921	0.00%
2021/07/14	0	44.05	1	44.60	44.20	-1	6,041	-0.02%
2021/07/13	6	44.94	19	44.22	44.30	-13	6,135	-0.21%
2021/07/12	5	44.10	2	43.93	44.30	3	6,160	0.05%
2021/07/09	6	42.49	0	0.00	43.30	6	6,113	0.10%
2021/07/08	5	43.15	10	43.12	43.10	-5	6,189	-0.08%
2021/07/07	22	43.37	5.1	43.25	43.50	16.9	6,245	0.27%
2021/07/06	21	43.08	9	42.62	42.65	12	6,231	0.19%
2021/07/05	19	41.52	10	41.92	42.15	9	6,150	0.15%
2021/07/02	3	40.00	0	0.00	39.90	3	6,056	0.05%
2021/07/01	6.1	39.92	3.1	40.15	39.75	3	6,184	0.05%
2021/06/29	17	40.24	2	40.35	40.25	15	6,215	0.24%
2021/06/28	2.1	39.85	0	0.00	39.85	2.1	6,190	0.03%
2021/06/25	1	39.75	4	39.75	39.70	-3	6,217	-0.05%
2021/06/24	3	39.62	0	0.00	39.60	3	6,264	0.05%
2021/06/23	0	0.00	1	39.35	39.50	-1	6,288	-0.02%
2021/06/22	6	39.35	0	0.00	39.30	6	6,316	0.09%
2021/06/21	2	39.43	1	40.00	39.35	1	6,401	0.02%
2021/06/18	2	39.85	0	0.00	40.00	2	6,460	0.03%
2021/06/16	2	39.55	1	39.65	39.65	1	6,597	0.02%
2021/06/10	0	0.00	3	39.50	39.65	-3	6,899	-0.04%
2021/06/09	1	39.50	1	39.50	39.50	0	7,084	0.00%
2021/06/07	0	0.00	1	39.95	40.00	-1	7,242	-0.01%
2021/06/04	1	39.70	0	0.00	39.50	1	7,276	0.01%
2021/06/03	1	39.95	1	39.95	39.95	0	7,398	0.00%
2021/06/02	8	39.99	4.1	40.49	39.95	3.9	7,399	0.05%
2021/06/01	3	39.85	3	40.17	40.25	0	7,379	0.00%
2021/05/31	0	0.00	1.1	39.75	39.70	-1.1	7,368	-0.01%
2021/05/28	1	39.70	1	39.75	39.75	0	7,404	0.00%
2021/05/27	1	38.80	1	39.20	39.50	0	7,460	0.00%
2021/05/26	1	39.00	1	39.10	39.15	0	7,474	0.00%
2021/05/25	5	39.05	7	39.04	39.00	-2	7,507	-0.03%
2021/05/24	0	0.00	40	38.00	38.40	-40	7,519	-0.53%
2021/05/21	1	38.50	3	38.17	38.40	-2	7,538	-0.03%
2021/05/20	0	0.00	1	38.00	37.80	-1	7,617	-0.01%
2021/05/19	1	37.01	6	36.84	38.10	-5	7,637	-0.06%
2021/05/18	36	37.09	32	37.09	37.30	4	7,613	0.05%
2021/05/17	35.1	36.84	21	37.36	35.85	14.1	7,463	0.19%
2021/05/14	14	38.43	1	39.00	38.65	13	7,371	0.18%
2021/05/13	27.1	37.14	6	36.80	37.80	21.1	7,343	0.29%
2021/05/12	11	38.50	46	38.95	37.80	-35	7,256	-0.48%
2021/05/11	16.1	40.86	9	40.62	40.45	7.1	7,117	0.10%
2021/05/10	4	41.94	56	42.63	42.80	-52	7,054	-0.74%
2021/05/07	1.1	42.50	6	42.27	42.50	-4.9	7,085	-0.07%
2021/05/06	10	41.80	2.1	41.45	41.70	7.9	7,103	0.11%
2021/05/05	22	40.90	14	40.83	41.40	8	7,117	0.11%
2021/05/04	24	40.67	28	39.71	40.90	-4	7,295	-0.05%
2021/05/03	7	41.89	9	41.84	41.80	-2	7,214	-0.03%
2021/04/29	2	42.08	0	0.00	42.00	2	7,174	0.03%
2021/04/28	6	42.52	0	0.00	42.70	6	7,152	0.08%
2021/04/27	10	42.34	2	42.60	42.55	8	7,270	0.11%
2021/04/26	7	42.99	0	0.00	43.25	7	7,365	0.10%
2021/04/23	24	41.65	5.1	41.82	41.10	18.9	7,273	0.26%
2021/04/22	21	44.02	26.3	45.11	43.00	-5.3	6,989	-0.08%
2021/04/21	18.2	48.52	2	48.53	48.50	16.2	6,614	0.24%
2021/04/20	19	48.82	2	48.78	48.80	17	6,487	0.26%
2021/04/19	0	48.80	1	48.85	48.75	-1	6,432	-0.02%
2021/04/16	0	47.85	18	47.69	47.85	-18	6,365	-0.28%
2021/04/15	1	45.83	18	46.49	46.55	-17	6,269	-0.27%
2021/04/14	4	45.61	11	46.40	45.70	-7	6,174	-0.11%
2021/04/13	11.1	46.16	1	45.90	45.85	10.1	6,082	0.17%
2021/04/12	11	46.70	110	47.02	46.75	-99	5,951	-1.66%	大賣/
2021/04/09	111	46.34	2	45.90	46.35	109	5,797	1.88%	大買/鉅額交易
2021/04/08	12	45.00	2	44.68	45.00	10	5,596	0.18%
2021/04/07	7	43.89	5	44.01	44.50	2	5,526	0.04%
2021/04/06	1	42.95	0	0.00	43.10	1	5,414	0.02%
2021/03/31	1	42.80	0	0.00	42.80	1	5,362	0.02%
2021/03/29	1	42.30	2	42.55	42.70	-1	5,359	-0.02%
2021/03/25	5	41.90	2	41.85	41.90	3	5,375	0.06%
2021/03/24	5	41.71	3	42.05	41.85	2	5,406	0.04%
2021/03/23	2	42.25	8	42.36	42.15	-6	5,342	-0.11%
2021/03/22	3	42.52	5	42.51	42.65	-2	5,350	-0.04%
2021/03/19	3	42.82	41	42.90	42.80	-38	5,381	-0.71%
2021/03/18	4	42.58	16	42.62	42.65	-12	5,313	-0.23%
2021/03/17	2	42.55	0	0.00	42.60	2	5,379	0.04%
2021/03/16	15	42.69	3	42.40	42.65	12	5,455	0.22%
2021/03/15	54	42.42	12	41.34	42.45	42	5,319	0.79%
2021/03/12	10	40.40	5	40.23	40.50	5	5,182	0.10%
2021/03/10	5	39.35	10	39.20	39.25	-5	5,238	-0.10%
2021/03/09	2	39.10	2	39.05	39.20	0	5,255	0.00%
2021/03/08	1	38.70	0	0.00	38.40	1	5,232	0.02%
2021/03/04	0	0.00	6	38.57	38.60	-6	5,328	-0.11%
2021/03/03	0	38.65	0	0.00	38.75	0	5,361	0.00%
2021/03/02	5	39.00	2	39.00	39.00	3	5,472	0.05%
2021/02/26	10	38.85	1	38.15	38.85	9	5,470	0.16%
2021/02/25	3	37.88	0	0.00	38.25	3	5,432	0.06%
2021/02/24	1	38.00	2	38.18	38.05	-1	5,425	-0.02%
2021/02/23	2	38.20	6	38.46	38.40	-4	5,377	-0.07%
2021/02/22	9	38.51	2	38.23	38.50	7	5,335	0.13%
2021/02/19	1	36.95	4	37.34	37.45	-3	5,240	-0.06%
2021/02/18	2	37.10	1	37.10	37.10	1	5,210	0.02%
2021/02/17	0	0.00	6	36.35	36.65	-6	5,207	-0.12%
2021/02/05	2	35.95	22	36.24	35.95	-20	5,154	-0.39%
2021/02/04	0	0.00	8	35.88	36.00	-8	5,172	-0.15%
2021/02/03	1	34.90	7	34.65	34.90	-6	5,093	-0.12%
2021/02/02	2	35.00	0	0.00	35.00	2	5,080	0.04%
2021/02/01	0	0.00	2	34.40	34.60	-2	5,063	-0.04%
2021/01/29	4.2	35.24	41	35.02	34.85	-36.8	5,020	-0.73%
2021/01/28	8	35.93	1	36.45	35.80	7	4,927	0.14%
2021/01/27	17	36.94	2	36.93	36.85	15	4,836	0.31%
2021/01/26	5	36.74	9	36.88	36.70	-4	4,746	-0.08%
2021/01/25	8	35.81	17	35.94	36.00	-9	4,509	-0.20%
2021/01/22	0	0.00	2	35.45	35.65	-2	4,485	-0.04%
2021/01/21	7	35.11	3	35.40	35.20	4	4,457	0.09%
2021/01/20	14	35.42	9	36.18	35.50	5	4,432	0.11%
2021/01/19	64	35.87	12	35.72	35.95	52	4,299	1.21%
2021/01/18	1	34.55	5	34.93	34.95	-4	4,172	-0.10%
2021/01/15	0	0.00	5	34.93	35.00	-5	4,121	-0.12%
2021/01/14	0	0.00	2	34.95	35.20	-2	4,110	-0.05%
2021/01/13	2	35.15	0	0.00	35.15	2	4,080	0.05%
2021/01/12	3	35.12	19	35.42	35.00	-16	4,043	-0.40%
2021/01/11	12	35.17	6	35.14	35.20	6	3,938	0.15%
2021/01/07	10	33.99	0	0.00	34.20	10	3,772	0.27%
2021/01/06	4	33.88	0	0.00	33.85	4	3,748	0.11%
2021/01/05	0	0.00	2	34.35	34.40	-2	3,683	-0.05%
2021/01/04	2	34.45	0	0.00	34.45	2	3,696	0.05%
2020/12/31	1	34.35	0	0.00	34.30	1	3,679	0.03%
2020/12/30	1	34.25	30	34.20	34.25	-29	3,667	-0.79%
2020/12/29	7	34.56	0	0.00	34.50	7	3,632	0.19%
2020/12/25	0.1	34.55	0	0.00	34.50	0.1	3,577	0.00%
2020/12/24	7	34.40	2	34.45	34.45	5	3,557	0.14%
2020/12/23	1	34.00	41	33.95	34.00	-40	3,518	-1.14%
2020/12/22	5	34.13	2	33.90	33.95	3	3,497	0.09%
2020/12/18	5	34.23	21	34.29	34.10	-16	3,419	-0.47%
2020/12/17	0	0.00	1	35.00	34.70	-1	3,358	-0.03%
2020/12/16	2	34.78	16	34.83	34.95	-14	3,325	-0.42%
2020/12/15	3	34.42	44.1	34.39	34.20	-41.1	3,237	-1.27%
2020/12/14	7	34.82	42	34.90	34.90	-35	3,128	-1.12%
2020/12/11	5	34.71	10	34.87	34.60	-5	3,089	-0.16%
2020/12/10	1.1	34.72	5	34.59	34.80	-3.9	2,972	-0.13%
2020/12/09	17	34.10	6	34.31	34.40	11	2,798	0.39%
2020/12/08	4	33.40	34	33.65	33.75	-30	2,700	-1.11%
2020/12/07	17	33.81	1	34.15	33.90	16	2,640	0.61%
2020/12/04	22	33.63	10	33.52	33.40	12	2,541	0.47%
2020/12/03	1	33.25	3	33.22	32.90	-2	2,397	-0.08%
2020/12/02	3	33.13	4	32.91	33.15	-1	2,326	-0.04%
2020/12/01	10	32.55	5	32.54	32.60	5	2,202	0.23%
2020/11/30	0	0.00	24	32.55	32.60	-24	2,168	-1.11%
2020/11/27	1	32.45	2	32.05	32.35	-1	2,088	-0.05%
2020/11/26	5	32.35	49	32.35	32.40	-44	2,030	-2.17%
2020/11/25	4	31.64	2	31.75	31.60	2	1,851	0.11%
2020/11/24	3	31.25	0	0.00	31.25	3	1,763	0.17%
2020/11/23	45	31.24	7	31.36	31.35	38	1,739	2.18%
2020/11/20	0	0.00	1	31.05	31.10	-1	1,689	-0.06%
2020/11/19	0	0.00	1	30.95	31.00	-1	1,689	-0.06%
2020/11/18	20	31.00	6	30.93	31.00	14	1,681	0.83%
2020/11/17	4	30.95	25	31.20	30.95	-21	1,668	-1.26%
2020/11/16	0	0.00	2	31.05	31.05	-2	1,704	-0.12%
2020/11/12	52	30.60	9	30.57	30.55	43	1,671	2.57%
2020/11/10	63	30.21	0	0.00	30.10	63	1,626	3.87%
2020/11/09	0	0.00	1	30.30	30.30	-1	1,626	-0.06%
2020/11/03	10	30.20	1	30.20	30.20	9	1,706	0.53%
2020/11/02	10	30.00	0	0.00	30.15	10	1,707	0.59%
2020/10/30	22	30.49	9	30.42	30.30	13	1,697	0.77%
2020/10/29	20	30.00	1	30.15	30.20	19	1,652	1.15%
2020/10/28	14	30.21	0	0.00	30.20	14	1,647	0.85%
2020/10/27	31	30.05	3	30.17	30.20	28	1,627	1.72%
2020/10/26	4	30.00	0	0.00	30.00	4	1,604	0.25%
2020/10/19	6	29.50	0	0.00	29.45	6	1,725	0.35%
2020/10/16	1	29.60	1	29.70	29.50	0	1,734	0.00%
2020/10/15	0	0.00	1	29.85	29.70	-1	1,754	-0.06%
2020/10/12	0	0.00	3	29.83	29.90	-3	1,783	-0.17%
2020/10/08	0	0.00	1	29.60	29.55	-1	1,781	-0.06%
2020/10/06	1	29.30	0	0.00	29.35	1	1,824	0.05%
2020/10/05	1	29.15	1	29.40	29.15	0	1,885	0.00%
2020/09/25	1	29.00	0	0.00	29.05	1	2,164	0.05%
2020/09/24	2	29.15	10	29.10	29.05	-8	2,234	-0.36%
2020/09/22	1	29.40	0	0.00	29.35	1	2,275	0.04%
2020/09/16	0	0.00	45	29.50	29.50	-45	2,351	-1.91%
2020/09/15	3	29.53	0	0.00	29.55	3	2,392	0.13%
2020/09/11	11	29.60	1	29.60	29.55	10	2,664	0.38%
2020/09/10	3	29.65	0	0.00	29.65	3	2,676	0.11%
2020/09/08	11	29.85	0	0.00	29.90	11	2,741	0.40%
2020/09/07	35	29.96	5	29.94	29.90	30	2,783	1.08%
2020/09/04	0	0.00	1	29.90	30.00	-1	2,820	-0.04%
2020/09/02	5	30.05	3	29.92	30.00	2	2,910	0.07%
2020/08/28	1	29.75	0	0.00	29.70	1	3,216	0.03%
2020/08/24	0	29.75	5	29.60	29.75	-5	3,412	-0.15%
2020/08/21	0	0.00	3	29.55	29.50	-3	3,454	-0.09%
2020/08/20	3	29.58	16	29.36	29.25	-13	3,487	-0.37%
2020/08/19	15	29.93	421	30.04	29.90	-406	3,465	-11.72%	大賣/鉅額交易
2020/08/18	5	30.30	0	0.00	30.35	5	3,458	0.14%
2020/08/17	0	0.00	35	30.36	30.45	-35	3,600	-0.97%
2020/08/14	0	0.00	1	30.20	30.30	-1	3,672	-0.03%
2020/08/13	30	30.33	0	0.00	30.10	30	3,691	0.81%
2020/08/12	1	30.00	0	0.00	30.15	1	3,749	0.03%
2020/08/11	20	30.30	2	30.30	30.25	18	3,777	0.48%
2020/08/10	42	30.57	0	0.00	30.55	42	3,849	1.09%
2020/08/07	2	30.30	1	30.25	30.40	1	3,907	0.03%
2020/08/06	20	30.05	1	30.10	29.90	19	3,916	0.49%
2020/08/03	20	29.85	0	0.00	29.80	20	4,123	0.49%
2020/07/30	1	29.75	0	0.00	29.75	1	4,195	0.02%
2020/07/29	0	0.00	2	29.20	29.30	-2	4,239	-0.05%
2020/07/28	1	29.00	120	29.05	29.00	-119	4,304	-2.76%	大賣/鉅額交易
2020/07/27	6	29.38	0	0.00	29.35	6	4,399	0.14%
2020/07/24	15	29.91	0	0.00	29.60	15	4,502	0.33%
2020/07/23	2	30.03	1	30.05	30.15	1	4,671	0.02%
2020/07/22	10	30.00	1	30.10	30.10	9	4,754	0.19%
2020/07/21	9.1	29.98	0	0.00	29.90	9.1	4,869	0.19%
2020/07/20	1	29.85	0	0.00	30.05	1	5,055	0.02%
2020/07/17	26	30.10	0	0.00	29.85	26	5,203	0.50%
2020/07/16	6	30.05	0	0.00	30.00	6	5,373	0.11%
2020/07/15	2	29.98	1	30.05	30.00	1	5,486	0.02%
2020/07/14	3	30.10	0	0.00	30.05	3	5,622	0.05%
2020/07/13	2	30.30	2	30.25	30.30	0	5,814	0.00%
2020/07/10	26	30.51	25	30.37	30.20	1	5,923	0.02%
2020/07/09	40	30.95	11	30.85	30.85	29	6,006	0.48%
2020/07/08	11	30.55	0	0.00	30.60	11	6,067	0.18%
2020/07/07	5	30.67	0	0.00	30.55	5	6,140	0.08%
2020/07/06	7	30.94	3	30.97	30.75	4	6,167	0.06%
2020/07/03	10	30.20	6	30.38	30.80	4	6,181	0.06%
2020/07/02	40	30.12	6	30.18	30.15	34	6,161	0.55%
2020/07/01	63	30.06	2	30.10	30.00	61	6,180	0.99%
2020/06/30	11	29.65	1	29.65	29.75	10	6,173	0.16%
2020/06/29	2	29.60	0	0.00	29.55	2	6,211	0.03%
2020/06/24	21	29.85	0	0.00	29.80	21	6,200	0.34%
2020/06/23	7	29.99	1	29.85	29.95	6	6,227	0.10%
2020/06/22	12	29.92	2	29.75	30.00	10	6,242	0.16%
2020/06/19	2	29.50	50	29.48	29.60	-48	6,262	-0.77%
2020/06/18	5	29.53	2	29.40	29.45	3	6,153	0.05%
2020/06/17	12	29.80	0	0.00	29.80	12	6,076	0.20%
2020/06/12	1	29.35	1	29.70	29.85	0	6,229	0.00%
2020/06/11	12	30.49	1	30.55	30.05	11	6,262	0.18%
2020/06/10	2	30.58	0	0.00	30.70	2	6,292	0.03%
2020/06/09	0	0.00	5	30.68	30.65	-5	6,386	-0.08%
2020/06/08	6	30.98	4	31.08	30.95	2	6,409	0.03%
2020/06/05	5	31.08	97	30.96	31.35	-92	6,387	-1.44%
2020/06/04	2	30.05	2	30.10	30.20	0	6,262	0.00%
2020/06/03	7	30.16	10	30.10	30.15	-3	6,298	-0.05%
2020/06/02	4	30.31	17	30.21	30.30	-13	6,461	-0.20%
2020/06/01	3	29.85	7	29.93	29.95	-4	6,431	-0.06%
2020/05/29	2	29.50	0	0.00	29.50	2	6,410	0.03%
2020/05/28	1	29.95	0	0.00	29.70	1	6,371	0.02%
2020/05/27	6	29.83	4	29.85	29.85	2	6,349	0.03%
2020/05/26	1	29.90	1	29.95	29.80	0	6,333	0.00%
2020/05/25	4	29.73	0	0.00	29.95	4	6,292	0.06%
2020/05/22	6	29.95	6	30.01	29.65	0	6,272	0.00%
2020/05/21	58	30.39	0	0.00	30.35	58	6,136	0.95%
2020/05/20	9	30.45	0	0.00	30.65	9	6,054	0.15%
2020/05/19	26	30.38	1	30.30	30.25	25	6,034	0.41%
2020/05/18	21	30.68	0	0.00	30.65	21	6,023	0.35%
2020/05/15	29	31.19	3	31.33	30.70	26	5,998	0.43%
2020/05/14	8	31.73	0	0.00	31.35	8	5,926	0.13%
2020/05/13	22	32.43	4	32.40	32.40	18	5,884	0.31%
2020/05/12	11	32.47	3	32.72	32.80	8	5,851	0.14%
2020/05/11	2	32.20	50	32.20	32.25	-48	5,803	-0.83%
2020/05/08	81	31.92	2	31.95	31.90	79	5,762	1.37%
2020/05/07	21	32.45	4	32.40	32.45	17	5,676	0.30%
2020/05/06	31	32.51	2	32.68	32.40	29	5,663	0.51%
2020/05/05	17	32.73	6	32.55	32.65	11	5,648	0.19%
2020/05/04	93	32.95	5	32.88	32.80	88	5,626	1.56%
2020/04/30	7	33.70	4	33.70	33.70	3	5,580	0.05%
2020/04/29	5	34.31	1	34.20	34.20	4	5,545	0.07%
2020/04/28	4	33.63	9	33.80	34.10	-5	5,516	-0.09%
2020/04/27	1	32.00	6	32.12	32.30	-5	5,336	-0.09%
2020/04/24	3	31.87	1	31.95	31.85	2	5,273	0.04%
2020/04/23	4	32.34	25	32.32	32.15	-21	5,168	-0.41%
2020/04/22	25	34.87	1	35.00	34.95	24	4,997	0.48%
2020/04/21	7	35.36	27	35.02	35.00	-20	4,864	-0.41%
2020/04/20	32	35.38	34	35.25	35.35	-2	4,729	-0.04%
2020/04/17	15	35.10	43	35.26	34.95	-28	4,768	-0.59%
2020/04/16	7	34.79	7.1	35.02	35.20	-0.1	4,690	0.00%
2020/04/15	8	34.25	44	34.21	34.45	-36	4,536	-0.79%
2020/04/14	6	33.62	7	33.86	33.90	-1	4,471	-0.02%
2020/04/13	8	33.20	5	33.24	33.30	3	4,367	0.07%
2020/04/10	6	32.76	3	32.55	32.80	3	4,260	0.07%
2020/04/09	1	32.40	32	32.25	32.15	-31	4,234	-0.73%
2020/04/08	0	0.00	52	31.68	32.00	-52	4,155	-1.25%
2020/04/07	1	30.90	0	0.00	31.20	1	4,046	0.02%
2020/04/06	0	0.00	2	30.53	30.55	-2	3,975	-0.05%
2020/04/01	1	30.30	61	30.34	30.45	-60	3,919	-1.53%
2020/03/31	2	30.13	2	30.33	30.30	0	3,885	0.00%
2020/03/30	2	29.83	0	0.00	29.90	2	3,840	0.05%
2020/03/27	10	29.60	0	0.00	29.40	10	3,813	0.26%
2020/03/26	1	29.00	0	0.00	29.60	1	3,764	0.03%
2020/03/25	5	29.12	1	29.05	29.00	4	3,727	0.11%
2020/03/24	4	28.44	1	28.55	28.40	3	3,680	0.08%
2020/03/20	1	28.55	2	28.65	28.40	-1	3,721	-0.03%
2020/03/19	4	26.80	60	28.65	26.70	-56	3,643	-1.54%
2020/03/18	12	29.92	0	0.00	29.50	12	3,535	0.34%
2020/03/17	43	30.34	4	30.10	30.10	39	3,469	1.12%
2020/03/16	31	31.25	0	0.00	31.20	31	3,385	0.92%
2020/03/13	43	30.07	30	30.65	31.45	13	3,305	0.39%
2020/03/12	22	30.90	0	0.00	31.60	22	3,172	0.69%
2020/03/11	0	0.00	1	31.95	32.10	-1	3,074	-0.03%
2020/03/10	41	31.25	40	31.80	32.25	1	3,001	0.03%
2020/03/09	32.1	31.82	3	31.55	31.35	29.1	2,931	0.99%
2020/03/06	15	32.82	16	32.66	32.65	-1	2,859	-0.03%
2020/03/05	3	31.88	0	0.00	32.00	3	2,628	0.11%
2020/02/27	20	31.60	1	31.60	31.15	19	2,552	0.74%
2020/02/26	11	31.90	0	0.00	31.70	11	2,521	0.44%
2020/02/25	11	31.72	0	0.00	32.05	11	2,509	0.44%
2020/02/21	11	31.93	0	0.00	31.75	11	2,475	0.44%
2020/02/20	0	0.00	85	32.03	32.05	-85	2,472	-3.44%
2020/02/19	105	32.28	4	32.09	32.05	101	2,476	4.08%	大買/鉅額交易
2020/02/18	10	31.90	0	0.00	31.70	10	2,433	0.41%
2020/02/17	21	31.94	5	32.00	32.10	16	2,500	0.64%
2020/02/14	31	32.03	1	32.10	32.05	30	2,553	1.18%
2020/02/13	20	31.63	2	31.80	31.50	18	2,495	0.72%
2020/02/12	0	0.00	3	31.50	31.55	-3	2,467	-0.12%
2020/02/10	1	30.65	2	30.70	30.65	-1	2,437	-0.04%
2020/02/07	7	31.44	1	31.80	31.05	6	2,413	0.25%
2020/02/06	1	31.70	2	31.75	31.70	-1	2,371	-0.04%
2020/02/05	3	31.78	2	32.08	31.80	1	2,342	0.04%
2020/02/04	0	0.00	7	32.12	31.80	-7	2,303	-0.30%
2020/02/03	5	31.19	8	32.07	32.05	-3	2,265	-0.13%
2020/01/31	23	32.05	8	31.18	32.70	15	2,152	0.70%
2020/01/30	3	30.30	4	30.33	30.65	-1	2,032	-0.05%
2020/01/20	1	32.40	0	0.00	32.30	1	1,955	0.05%
2020/01/17	0	0.00	2	32.40	32.30	-2	1,916	-0.10%
2020/01/16	0	0.00	4	32.00	32.20	-4	1,892	-0.21%
2020/01/14	0	0.00	4	32.03	32.30	-4	1,826	-0.22%
2020/01/13	2	32.35	14.3	32.00	32.05	-12.3	1,766	-0.69%
2020/01/10	7	31.74	2	31.75	31.75	5	1,607	0.31%
2020/01/09	0	0.00	6	31.38	31.15	-6	1,515	-0.40%
2020/01/08	4	31.30	1	31.30	31.15	3	1,452	0.21%
2020/01/07	3	30.75	0	0.00	30.90	3	1,400	0.21%
2020/01/06	6	30.51	0	0.00	30.75	6	1,373	0.44%
2020/01/03	9	30.98	2	30.83	30.55	7	1,354	0.52%
2019/12/27	1	30.10	0	0.00	30.15	1	1,468	0.07%
2019/12/18	0	0.00	1	30.10	30.30	-1	1,499	-0.07%
2019/12/16	0	0.00	7	29.37	29.60	-7	1,382	-0.51%
2019/12/11	0	0.00	1	29.35	29.35	-1	1,390	-0.07%
2019/12/05	0	0.00	1	29.50	29.40	-1	1,476	-0.07%
2019/11/29	1	29.70	0	0.00	29.65	1	1,476	0.07%
2019/11/25	1	29.80	0	0.00	30.00	1	1,463	0.07%
2019/11/15	0	0.00	2	30.05	29.80	-2	1,518	-0.13%
2019/11/14	1	30.15	1	29.85	29.80	0	1,508	0.00%
2019/11/13	0	0.00	1	29.95	30.10	-1	1,460	-0.07%
2019/11/11	0	0.00	1	29.10	28.95	-1	1,478	-0.07%
2019/10/24	0	0.00	3	29.72	29.80	-3	1,607	-0.19%
2019/10/23	0	0.00	1	29.60	29.65	-1	1,638	-0.06%
2019/10/17	0	0.00	3	29.03	29.25	-3	2,011	-0.15%
2019/10/15	2	28.75	1	28.75	28.75	1	2,177	0.05%
2019/10/14	0	0.00	1	29.15	29.05	-1	2,257	-0.04%
2019/10/09	1	29.05	0	0.00	29.05	1	2,321	0.04%
2019/10/08	1	30.15	1	29.60	29.60	0	2,375	0.00%
2019/10/07	0	0.00	1	30.80	30.40	-1	2,407	-0.04%
2019/10/04	3	30.52	0	0.00	30.60	3	2,442	0.12%
2019/10/02	0	0.00	5	29.46	29.80	-5	2,413	-0.21%
2019/10/01	0	0.00	1	29.10	29.10	-1	2,377	-0.04%
2019/09/25	0	0.00	10	29.10	29.05	-10	2,450	-0.41%
2019/09/24	1	29.25	3	29.45	29.10	-2	2,488	-0.08%
2019/09/20	0	0.00	11	29.25	29.25	-11	2,500	-0.44%
2019/09/17	0	0.00	10	29.10	29.05	-10	2,490	-0.40%
2019/09/12	0	0.00	1	29.30	29.25	-1	2,499	-0.04%
2019/09/11	20	29.53	10	29.38	29.15	10	2,509	0.40%
2019/09/04	0	0.00	3	28.75	28.75	-3	2,495	-0.12%
2019/09/02	3	28.75	0	0.00	28.75	3	2,600	0.12%
2019/08/30	0	0.00	1	28.65	28.65	-1	2,608	-0.04%
2019/08/29	0	0.00	1	28.25	28.30	-1	2,608	-0.04%
2019/08/28	0	0.00	3	28.25	28.30	-3	2,614	-0.11%
2019/08/26	10	28.35	0	0.00	28.35	10	2,655	0.38%
2019/08/21	6	29.07	2	29.00	28.90	4	2,704	0.15%
2019/08/20	1	28.50	0	0.00	28.75	1	2,654	0.04%
2019/08/19	1	28.60	0.5	28.80	28.70	0.5	2,655	0.02%
2019/08/16	3	28.55	0	0.00	28.55	3	2,650	0.11%
2019/08/15	1	27.90	1	28.20	28.25	0	2,618	0.00%
2019/08/13	0	0.00	4	27.60	27.45	-4	2,534	-0.16%
2019/08/12	2	27.75	0	0.00	27.70	2	2,534	0.08%
2019/08/01	0	0.00	4	28.00	28.20	-4	2,587	-0.15%
2019/07/31	6	27.75	0	0.00	28.20	6	2,588	0.23%
2019/07/26	2	28.35	2	28.25	28.40	0	2,555	0.00%
2019/07/25	2	27.88	1	27.75	28.15	1	2,537	0.04%
2019/07/23	7	28.63	0	0.00	28.35	7	2,458	0.28%
2019/07/22	1	28.95	1	28.85	28.70	0	2,423	0.00%
2019/07/19	7	31.98	14	31.90	31.90	-7	2,284	-0.31%
2019/07/18	0	0.00	13	31.90	31.85	-13	2,149	-0.60%
2019/07/17	4	32.13	20	32.10	32.20	-16	2,049	-0.78%
2019/07/16	0	0.00	3	32.67	32.35	-3	1,984	-0.15%
2019/07/15	1	32.80	2	32.80	32.80	-1	1,896	-0.05%
2019/07/12	10	33.15	0	0.00	33.00	10	1,835	0.54%
2019/07/11	20	32.95	0	0.00	32.90	20	1,780	1.12%
2019/07/10	2	32.40	1	32.40	32.55	1	1,741	0.06%
2019/07/09	0	0.00	6	32.13	32.15	-6	1,710	-0.35%
2019/07/08	2	31.75	1	31.90	31.85	1	1,686	0.06%
2019/07/04	0	0.00	3	32.15	32.25	-3	1,926	-0.16%
2019/07/03	0	0.00	2	32.10	32.05	-2	1,917	-0.10%
2019/07/02	2	31.90	0	0.00	31.90	2	1,897	0.11%
2019/07/01	2	31.80	1	31.75	31.80	1	1,903	0.05%
2019/06/28	1	31.50	0	0.00	31.55	1	1,874	0.05%
2019/06/26	0	0.00	1	31.45	31.50	-1	1,901	-0.05%
2019/06/24	0	0.00	1	31.45	31.40	-1	1,923	-0.05%
2019/06/20	1	31.30	1	31.50	31.30	0	1,988	0.00%
2019/06/19	0	0.00	1	31.40	31.30	-1	2,001	-0.05%
2019/06/18	2	31.28	0	0.00	31.35	2	2,010	0.10%
2019/06/11	1	30.75	2	30.73	30.70	-1	2,241	-0.04%
2019/06/10	1	30.15	0	0.00	30.20	1	2,288	0.04%
2019/06/06	0	0.00	2	31.38	31.30	-2	2,289	-0.09%
2019/06/05	0	0.00	1	31.50	31.25	-1	2,312	-0.04%
2019/06/03	0	0.00	1	31.30	31.20	-1	2,374	-0.04%
2019/05/31	1	31.45	2	31.48	31.55	-1	2,379	-0.04%
2019/05/29	0	0.00	10	31.00	30.80	-10	2,366	-0.42%
2019/05/24	0	0.00	1	30.25	30.40	-1	2,369	-0.04%
2019/05/23	1	29.90	0	0.00	30.00	1	2,368	0.04%
2019/05/16	0	0.00	1	30.05	30.00	-1	2,387	-0.04%
2019/05/15	2	30.10	2	30.05	30.10	0	2,392	0.00%
2019/05/13	1	29.50	2	29.55	29.40	-1	2,399	-0.04%
2019/05/08	0	0.00	2	30.90	31.00	-2	2,399	-0.08%
2019/04/30	2	30.73	0	0.00	30.80	2	2,392	0.08%
2019/04/26	1	31.15	0	0.00	31.15	1	2,396	0.04%
2019/04/24	0	31.35	1	31.35	31.35	-1	2,402	-0.04%
2019/04/23	0	31.35	0	0.00	31.30	0	2,402	0.00%
2019/04/22	3	31.35	0	0.00	31.40	3	2,405	0.12%
2019/04/17	0	0.00	26	31.52	31.55	-26	2,414	-1.08%
2019/04/15	9	31.42	0	0.00	31.35	9	2,359	0.38%
2019/04/12	1	31.85	0	0.00	31.60	1	2,334	0.04%
2019/04/11	2	32.03	6	32.22	32.00	-4	2,301	-0.17%
2019/04/10	2	31.35	0	0.00	31.70	2	2,097	0.10%
2019/04/08	1	31.50	0	0.00	31.45	1	1,977	0.05%
2019/04/03	1	31.25	3	31.45	31.45	-2	1,959	-0.10%
2019/04/01	7	31.60	1	31.60	31.45	6	1,925	0.31%
2019/03/28	0	0.00	1	31.15	31.30	-1	1,873	-0.05%
2019/03/27	0	0.00	15	31.32	31.30	-15	1,866	-0.80%
2019/03/25	2	30.45	8	30.84	30.80	-6	1,823	-0.33%
2019/03/22	3	30.73	0	0.00	30.65	3	1,773	0.17%
2019/03/21	12	30.54	12	30.67	30.70	0	1,747	0.00%
2019/03/20	3	30.37	2	30.48	30.45	1	1,717	0.06%
2019/03/19	8	30.81	10	30.88	30.75	-2	1,672	-0.12%
2019/03/18	0	0.00	4	30.69	30.65	-4	1,637	-0.24%
2019/03/14	0	0.00	8	29.75	29.60	-8	1,507	-0.53%
2019/03/13	13	29.60	0	0.00	29.50	13	1,496	0.87%
2019/03/12	0	0.00	1	29.70	29.90	-1	1,430	-0.07%
2019/02/26	4	29.94	0	0.00	29.90	4	1,293	0.31%
2019/02/20	0	0.00	5	29.50	29.55	-5	1,237	-0.40%
2019/02/15	4	29.44	0	0.00	29.20	4	1,255	0.32%
2019/02/14	2	29.68	0	0.00	29.70	2	1,271	0.16%
2019/02/13	1	29.55	0	0.00	29.70	1	1,297	0.08%
2019/02/12	6	29.93	2	29.90	29.80	4	1,298	0.31%
2019/02/11	2	29.70	0	0.00	29.90	2	1,305	0.15%
2019/01/28	1	29.05	0	0.00	29.05	1	1,321	0.08%
2019/01/17	0	0.00	4	28.70	28.75	-4	1,504	-0.27%
2019/01/15	0	0.00	77	28.20	28.40	-77	1,606	-4.79%
2019/01/14	0	28.15	4	28.35	28.15	-4	1,605	-0.25%
2019/01/11	2	28.50	0	0.00	28.55	2	1,613	0.12%
2019/01/09	0	0.00	13	27.94	28.15	-13	1,605	-0.81%
2019/01/08	2	27.60	4	27.80	27.60	-2	1,594	-0.13%
2019/01/07	1	27.60	8	27.62	27.75	-7	1,600	-0.44%
2019/01/04	9	26.59	0	0.00	27.25	9	1,618	0.56%
2019/01/03	4	27.05	7	27.02	26.95	-3	1,684	-0.18%
2018/12/27	1	27.35	0	0.00	27.15	1	1,748	0.06%
2018/12/24	0	0.00	1	27.50	27.40	-1	1,775	-0.06%
2018/12/22	1	27.20	0	0.00	27.10	1	1,777	0.06%
2018/12/21	10	27.10	0	0.00	27.25	10	1,784	0.56%
2018/12/20	21	27.38	0	0.00	27.25	21	1,785	1.18%
2018/12/19	40	27.63	0	0.00	27.55	40	1,784	2.24%
2018/12/18	11	27.97	0	0.00	27.90	11	1,778	0.62%
2018/12/17	1	28.35	0	0.00	28.30	1	1,781	0.06%
2018/12/13	0	0.00	3	28.80	28.85	-3	1,803	-0.17%
2018/12/07	4	28.33	1	28.40	28.45	3	1,897	0.16%
2018/12/06	6	29.27	0	0.00	28.85	6	1,886	0.32%
2018/12/05	1	29.50	0	0.00	29.75	1	1,882	0.05%
2018/12/04	2	30.23	1	30.10	30.15	1	1,944	0.05%
2018/12/03	10	30.35	0	0.00	30.30	10	2,006	0.50%
2018/11/30	1	29.80	0	0.00	29.95	1	2,026	0.05%
2018/11/29	5	29.70	0	0.00	29.65	5	2,013	0.25%
2018/11/28	0	0.00	1	29.60	29.65	-1	2,011	-0.05%
2018/11/22	1	29.00	0	0.00	28.90	1	2,033	0.05%
2018/11/21	1	28.80	0	0.00	29.05	1	2,079	0.05%
2018/11/20	1	29.10	5	29.10	29.05	-4	2,094	-0.19%
2018/11/19	0	0.00	2	29.35	29.40	-2	2,109	-0.09%
2018/11/16	0	0.00	3	29.25	29.30	-3	2,127	-0.14%
2018/11/15	0	0.00	1	29.15	29.20	-1	2,169	-0.05%
2018/11/14	2	29.40	0	0.00	29.50	2	2,200	0.09%
2018/11/13	1	28.60	1	28.80	29.15	0	2,243	0.00%
2018/11/12	2	28.55	2	29.03	29.10	0	2,282	0.00%
2018/11/08	8	28.89	2	28.70	28.80	6	2,311	0.26%
2018/11/07	1	28.20	0	0.00	28.65	1	2,350	0.04%
2018/11/06	3	28.18	0	0.00	28.00	3	2,426	0.12%
2018/11/05	0	0.00	3	28.30	28.80	-3	2,513	-0.12%
2018/11/02	0	0.00	2	28.05	28.25	-2	2,863	-0.07%
2018/10/31	0	0.00	1	25.45	26.00	-1	3,260	-0.03%
2018/10/29	3	25.25	8	25.63	25.20	-5	3,446	-0.15%
2018/10/26	5	25.51	3	25.82	25.70	2	3,489	0.06%
2018/10/25	5	25.45	6	25.37	25.45	-1	3,563	-0.03%
2018/10/24	8	26.89	48	27.08	26.40	-40	3,555	-1.12%
2018/10/19	0	0.00	2	27.85	28.20	-2	3,550	-0.06%
2018/10/17	6	28.51	0	0.00	28.15	6	3,626	0.17%
2018/10/16	0	0.00	2	28.15	28.30	-2	3,752	-0.05%
2018/10/15	4	28.10	0	0.00	28.20	4	3,820	0.10%
2018/10/12	2	27.45	8	26.86	28.20	-6	3,901	-0.15%
2018/10/11	0	0.00	2	27.20	27.20	-2	4,065	-0.05%
2018/10/09	0	0.00	4	29.65	29.55	-4	4,426	-0.09%
2018/10/08	1	29.50	0	0.00	29.65	1	4,992	0.02%
2018/10/05	10	29.30	0	0.00	29.40	10	5,049	0.20%
2018/09/28	0	0.00	2	29.95	30.00	-2	5,282	-0.04%
2018/09/27	3	29.95	0	0.00	29.95	3	5,488	0.05%
2018/09/25	0	0.00	3	30.15	30.05	-3	5,569	-0.05%
2018/09/18	2	30.10	0	0.00	30.00	2	5,638	0.04%
2018/09/17	0	0.00	3	30.25	30.25	-3	5,655	-0.05%
2018/09/11	0	0.00	1	29.05	29.20	-1	5,744	-0.02%
2018/09/07	6	29.97	1	29.90	29.80	5	5,964	0.08%
2018/09/06	6	30.33	0	0.00	30.25	6	5,992	0.10%
2018/09/05	2	31.03	0	0.00	31.05	2	6,064	0.03%
2018/08/31	0	0.00	2	31.40	31.45	-2	6,241	-0.03%
2018/08/30	0	0.00	5	31.45	31.55	-5	6,346	-0.08%
2018/08/29	0	0.00	2	31.45	31.40	-2	6,362	-0.03%
2018/08/28	2	31.25	13	31.28	31.30	-11	6,421	-0.17%
2018/08/22	0	0.00	2	30.65	30.55	-2	6,519	-0.03%
2018/08/21	1	30.75	0	0.00	30.85	1	6,556	0.02%
2018/08/20	0	0.00	4	30.20	30.05	-4	6,568	-0.06%
2018/08/15	4	31.70	1	31.75	31.75	3	6,574	0.05%
2018/08/14	0	0.00	12	31.95	31.95	-12	6,711	-0.18%
2018/08/13	5	31.82	0	0.00	31.85	5	6,799	0.07%
2018/08/10	5	32.73	4	32.58	32.85	1	6,732	0.01%
2018/08/09	7	32.31	4	32.45	32.25	3	6,717	0.04%
2018/08/08	9	35.08	0	0.00	34.95	9	6,375	0.14%
2018/08/07	9	34.97	1	35.35	35.25	8	6,099	0.13%
2018/08/03	2	35.00	0	0.00	35.15	2	6,005	0.03%
2018/08/02	3	34.85	0	0.00	34.75	3	6,118	0.05%
2018/08/01	1	35.10	4	35.13	35.05	-3	6,234	-0.05%
2018/07/31	0	0.00	2	34.40	34.55	-2	6,215	-0.03%
2018/07/30	4	34.26	8	34.41	34.45	-4	6,196	-0.06%
2018/07/27	6	34.54	16	34.53	34.50	-10	6,171	-0.16%
2018/07/24	3	34.35	0	0.00	34.55	3	6,137	0.05%
2018/07/23	6	34.12	11	34.40	34.15	-5	6,120	-0.08%
2018/07/20	2	34.80	2	34.70	34.70	0	6,010	0.00%
2018/07/19	1	35.05	5	35.15	35.20	-4	5,960	-0.07%
2018/07/18	15	36.22	36	36.13	35.50	-21	5,928	-0.35%
2018/07/17	99	37.33	111	36.74	36.60	-12	5,762	-0.21%	大賣/
2018/07/16	81	36.06	39	35.90	36.60	42	5,339	0.79%
2018/07/13	0	0.00	14	34.69	34.55	-14	4,786	-0.29%
2018/07/09	0	0.00	1	33.95	33.85	-1	4,843	-0.02%
2018/07/06	4	33.89	11	34.41	34.20	-7	4,826	-0.15%
2018/07/05	11	34.68	16	34.51	34.10	-5	4,768	-0.10%
2018/07/04	0	0.00	2	33.90	34.35	-2	4,750	-0.04%
2018/07/03	0	0.00	1	33.85	33.80	-1	4,754	-0.02%
2018/07/02	1	34.25	0	0.00	34.20	1	4,765	0.02%
2018/06/28	0	0.00	1	33.80	33.80	-1	4,792	-0.02%
2018/06/27	1	33.90	2	33.93	33.90	-1	4,847	-0.02%
2018/06/26	6	33.74	0	0.00	33.90	6	4,891	0.12%
2018/06/25	0	0.00	2	34.45	34.35	-2	4,966	-0.04%
2018/06/22	2	34.45	0	0.00	34.40	2	5,060	0.04%
2018/06/21	10	34.60	2	34.53	34.50	8	5,102	0.16%
2018/06/20	1	34.10	11	34.02	34.30	-10	5,211	-0.19%
2018/06/19	11	33.99	2	33.95	33.95	9	5,243	0.17%
2018/06/15	29	34.93	28	34.56	34.45	1	5,246	0.02%
2018/06/14	12	34.51	13	34.51	34.55	-1	5,173	-0.02%
2018/06/13	20	34.45	0	0.00	34.45	20	5,513	0.36%
2018/06/12	0	0.00	29	33.90	34.05	-29	5,732	-0.51%
2018/06/11	0	0.00	10	33.80	33.45	-10	5,726	-0.17%
2018/06/08	1	33.50	4	33.65	33.55	-3	5,924	-0.05%
2018/06/07	4	33.96	16	33.94	33.60	-12	6,123	-0.20%
2018/06/05	0	0.00	1	33.70	33.55	-1	6,100	-0.02%
2018/06/01	2	32.90	1	33.15	33.15	1	6,206	0.02%
2018/05/31	1	33.25	0	0.00	33.25	1	6,201	0.02%
2018/05/30	0	0.00	1	32.80	33.05	-1	6,207	-0.02%
2018/05/29	8	32.88	2	33.10	32.75	6	6,144	0.10%
2018/05/28	4	33.15	0	0.00	33.15	4	6,108	0.07%
2018/05/25	12	33.47	0	0.00	33.30	12	6,073	0.20%
2018/05/24	3	33.53	1	33.65	33.50	2	6,061	0.03%
2018/05/23	2	33.90	1	33.85	33.90	1	6,042	0.02%
2018/05/22	3	34.35	0	0.00	34.30	3	6,002	0.05%
2018/05/21	0	0.00	6	33.84	34.15	-6	5,877	-0.10%
2018/05/18	0	0.00	1	33.40	33.40	-1	5,764	-0.02%
2018/05/17	3	33.78	3	33.78	33.70	0	5,793	0.00%
2018/05/16	0	0.00	1	33.05	33.05	-1	5,779	-0.02%
2018/05/15	0	0.00	2	33.00	33.00	-2	5,915	-0.03%
2018/05/14	1	33.85	11	33.38	33.50	-10	5,932	-0.17%
2018/05/11	6	33.85	5	33.60	33.70	1	5,881	0.02%
2018/05/10	18	33.74	20	33.58	33.55	-2	5,847	-0.03%
2018/05/09	0	0.00	5	32.92	33.00	-5	5,625	-0.09%
2018/05/08	0	0.00	2	32.30	32.15	-2	5,456	-0.04%
2018/05/07	0	0.00	5	32.05	32.00	-5	5,402	-0.09%
2018/05/04	0	0.00	1	32.00	32.00	-1	5,384	-0.02%
2018/05/02	0	0.00	1	32.00	31.85	-1	5,367	-0.02%
2018/04/30	0	0.00	1	31.80	31.85	-1	5,336	-0.02%
2018/04/27	1	31.45	1	31.35	31.60	0	5,326	0.00%
2018/04/25	0	0.00	2	31.23	31.35	-2	5,306	-0.04%
2018/04/24	15	31.41	0	0.00	31.40	15	5,305	0.28%
2018/04/23	0	0.00	1	31.90	32.00	-1	5,305	-0.02%
2018/04/20	2	31.85	3	31.70	31.75	-1	5,285	-0.02%
2018/04/19	1	31.80	2	31.73	31.75	-1	5,284	-0.02%
2018/04/18	5	31.74	0	0.00	31.70	5	5,286	0.09%
2018/04/17	0	0.00	3	31.88	31.85	-3	5,269	-0.06%
2018/04/16	6	31.42	1	31.65	31.55	5	5,253	0.10%
2018/04/13	6	32.04	2	32.03	31.95	4	5,233	0.08%
2018/04/12	1	32.65	2	32.65	32.65	-1	5,350	-0.02%
2018/04/11	1	32.55	37	32.61	32.55	-36	5,339	-0.67%
2018/04/10	3	33.07	44	32.81	32.40	-41	5,303	-0.77%
2018/04/09	1	32.25	7	32.14	32.15	-6	5,142	-0.12%
2018/04/03	10	32.10	0	0.00	32.05	10	5,113	0.20%
2018/03/31	2	31.93	0	0.00	31.95	2	5,059	0.04%
2018/03/30	5	32.03	2	32.03	31.90	3	5,051	0.06%
2018/03/29	6	31.93	1	31.95	31.85	5	5,005	0.10%
2018/03/28	0	0.00	3	31.98	31.75	-3	5,058	-0.06%
2018/03/27	0	0.00	1	31.70	31.65	-1	5,066	-0.02%
2018/03/26	5	31.86	8	31.80	31.70	-3	5,282	-0.06%
2018/03/23	5	30.96	3	31.43	31.75	2	5,348	0.04%
2018/03/22	6	31.51	4	31.68	31.30	2	5,213	0.04%
2018/03/21	1	32.00	12	32.00	31.80	-11	5,155	-0.21%
2018/03/20	12	31.39	11	31.55	31.80	1	5,128	0.02%
2018/03/19	17	31.89	7	31.81	31.45	10	5,051	0.20%
2018/03/16	0	0.00	5	31.21	31.30	-5	4,629	-0.11%
2018/03/15	7	30.69	2	30.60	30.70	5	4,303	0.12%
2018/03/14	2	30.65	12	30.31	30.30	-10	4,206	-0.24%
2018/03/13	6	30.12	11	29.71	30.35	-5	4,003	-0.12%
2018/03/12	1	29.60	1	29.35	29.35	0	3,788	0.00%
2018/03/08	0	0.00	4	29.11	29.00	-4	3,778	-0.11%
2018/03/07	6	29.10	11	28.89	28.75	-5	3,778	-0.13%
2018/03/06	3	28.55	0	0.00	28.45	3	3,720	0.08%
2018/03/01	0	0.00	64	27.86	28.00	-64	3,908	-1.64%
2018/02/27	0	0.00	3	27.75	27.70	-3	3,971	-0.08%
2018/02/26	0	0.00	1	27.70	27.85	-1	4,217	-0.02%
2018/02/23	61	27.34	4	27.18	27.40	57	4,253	1.34%
2018/02/21	5	26.54	1	26.50	26.55	4	4,338	0.09%
2018/02/12	3	25.63	8	25.60	25.90	-5	4,359	-0.11%
2018/02/09	6	24.48	14	24.44	25.05	-8	4,411	-0.18%
2018/02/07	14	26.64	28	26.44	26.15	-14	4,319	-0.32%
2018/02/06	13	27.83	0	0.00	27.45	13	4,217	0.31%
2018/02/05	2	28.85	0	0.00	28.80	2	4,236	0.05%
2018/02/02	1	29.15	12	29.19	29.10	-11	4,275	-0.26%
2018/02/01	3	28.67	1	28.80	29.00	2	4,318	0.05%
2018/01/31	0	0.00	2	28.35	28.40	-2	4,483	-0.04%
2018/01/30	3	28.77	5	28.75	28.70	-2	4,565	-0.04%
2018/01/24	1	28.90	1	28.80	28.90	0	5,047	0.00%
2018/01/19	2	29.00	1	29.00	28.95	1	5,418	0.02%
2018/01/18	2	29.10	0	0.00	29.05	2	5,477	0.04%
2018/01/17	2	28.93	1	29.05	28.90	1	5,670	0.02%
2018/01/15	0	0.00	2	28.60	28.60	-2	6,158	-0.03%
2018/01/10	10	28.05	12	28.09	28.15	-2	7,126	-0.03%
2018/01/09	0	0.00	2	28.35	28.40	-2	7,647	-0.03%
2018/01/08	2	28.03	2	28.03	28.05	0	7,961	0.00%
2018/01/05	8	30.00	8	30.18	30.05	0	7,849	0.00%
2018/01/03	0	0.00	3	30.40	30.15	-3	8,070	-0.04%
2018/01/02	0	0.00	1	30.00	30.20	-1	8,132	-0.01%