瀚宇博 (5469)-元大-南京券商分點個股進出

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
52.7
漲跌
▲0.2
漲幅
+0.38%
成交量
1,124張
產業
上市電子零組件類股
591人加入追蹤

立即追蹤
本地時間:13:30

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

瀚宇博 (5469)籌碼相關－元大-南京券商分點個股進出

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-南京券商分點個股進出
元大-南京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
2024/11/22	0	0.00	2	53.20	52.70	-2	2,250	-0.09%
2024/11/20	1	51.90	0	0.00	52.00	1	2,264	0.04%
2024/11/19	2	51.70	0	0.00	52.00	2	2,300	0.09%
2024/11/15	1.1	52.19	0	0.00	52.10	1.1	2,332	0.05%
2024/11/12	0	0.00	2	53.00	52.70	-2	2,502	-0.08%
2024/11/08	0	0.00	0.1	55.50	54.60	-0.1	2,608	0.00%
2024/11/07	0	0.00	0.1	55.00	55.30	-0.1	2,632	0.00%
2024/11/01	2.2	55.21	0	0.00	55.90	2.2	2,705	0.08%
2024/10/30	0.1	56.20	0	0.00	55.60	0.1	2,752	0.00%
2024/10/29	1	57.00	1	57.00	57.00	0	2,781	0.00%
2024/10/28	0	0.00	0.2	57.00	57.20	-0.2	2,834	-0.01%
2024/10/25	0	0.00	2.2	56.63	57.00	-2.2	2,839	-0.08%
2024/10/24	1	57.00	0.1	56.86	56.70	0.9	2,866	0.03%
2024/10/23	0	0.00	3.1	57.10	57.30	-3.1	2,914	-0.10%
2024/10/22	0.1	55.32	0	0.00	55.50	0.1	2,885	0.00%
2024/10/21	2	55.20	0	0.00	55.80	2	2,901	0.07%
2024/10/08	1	52.20	0	0.00	51.90	1	2,948	0.03%
2024/10/07	1	52.70	1	52.90	52.60	0	3,181	0.00%
2024/09/30	1	53.00	0	0.00	52.80	1	3,545	0.03%
2024/09/26	1	53.50	1	53.40	53.30	0	3,670	0.00%
2024/09/24	0	0.00	1	54.30	54.30	-1	3,846	-0.03%
2024/09/23	0	0.00	0.2	53.80	53.60	-0.2	3,817	-0.01%
2024/09/20	4	53.78	0	0.00	53.20	4	3,804	0.11%
2024/09/19	0	0.00	1	52.60	52.80	-1	3,782	-0.03%
2024/09/16	0.1	51.80	0	0.00	52.60	0.1	3,890	0.00%
2024/09/06	0	0.00	2	50.10	50.50	-2	4,053	-0.05%
2024/09/02	0	0.00	0.1	52.70	52.40	-0.1	4,132	0.00%
2024/08/29	0.2	53.10	0	0.00	52.80	0.2	4,173	0.00%
2024/08/28	2	52.90	20	52.90	53.00	-18	4,256	-0.42%
2024/08/27	41	54.65	17.2	53.71	53.30	23.8	4,372	0.54%
2024/08/26	2	53.60	1	52.90	53.50	1	4,245	0.02%
2024/08/23	1.1	52.00	21	51.88	51.90	-20	4,296	-0.46%
2024/08/22	21.2	51.35	2	51.05	50.90	19.2	4,310	0.45%
2024/08/21	0	0.00	1	49.85	49.85	-1	4,314	-0.02%
2024/08/16	2	50.00	0	0.00	50.00	2	4,600	0.04%
2024/08/15	2	49.98	6	50.10	49.60	-4	4,773	-0.08%
2024/08/12	1	49.00	1	48.75	49.00	0	5,087	0.00%
2024/08/09	1	48.10	2	47.85	47.60	-1	5,318	-0.02%
2024/08/07	1.6	47.75	1	47.10	47.80	0.6	5,366	0.01%
2024/08/06	1	45.90	1	47.95	45.40	0	5,360	0.00%
2024/08/05	0	46.05	0	0.00	45.90	0	5,306	0.00%
2024/08/02	3.4	51.59	0	0.00	50.80	3.4	5,246	0.06%
2024/08/01	1	52.00	6	52.17	51.80	-5	5,234	-0.10%
2024/07/29	0	0.00	2	47.75	47.55	-2	5,192	-0.04%
2024/07/23	0	0.00	4.2	50.07	49.50	-4.2	5,199	-0.08%
2024/07/22	5	48.75	1	49.15	49.25	4	5,193	0.08%
2024/07/18	5	52.00	0	0.00	52.00	5	5,098	0.10%
2024/07/17	1	53.90	0	0.00	53.60	1	5,037	0.02%
2024/07/16	0	0.00	1	54.40	53.90	-1	5,057	-0.02%
2024/07/15	3	54.00	1	53.90	53.40	2	5,087	0.04%
2024/07/11	0	0.00	0	53.00	52.80	0	5,053	0.00%
2024/07/10	1	52.80	6	52.95	52.30	-5	5,112	-0.10%
2024/07/09	5	52.10	0	0.00	51.50	5	5,093	0.10%
2024/07/05	0	0.00	5	56.00	56.10	-5	4,777	-0.10%
2024/07/03	0	0.00	1	56.50	56.90	-1	4,611	-0.02%
2024/06/28	2	55.30	14	54.84	55.90	-12	4,552	-0.26%
2024/06/26	9	53.50	0	0.00	53.50	9	4,800	0.19%
2024/06/25	0	53.80	2	53.50	53.90	-2	5,149	-0.04%
2024/06/24	7	53.73	0	0.00	53.60	7	5,269	0.13%
2024/06/20	0	0.00	2	55.60	54.70	-2	5,396	-0.04%
2024/06/19	6	55.42	1	56.00	55.10	5	5,626	0.09%
2024/06/14	10	55.30	10	54.80	54.80	0	6,962	0.00%
2024/06/13	0	0.00	3	55.07	54.80	-3	7,004	-0.04%
2024/06/12	1	55.10	0	0.00	54.80	1	7,038	0.01%
2024/06/11	1	55.60	1	56.00	55.40	0	7,058	0.00%
2024/06/07	1	55.60	0	0.00	55.20	1	7,084	0.01%
2024/06/06	5	55.50	0	0.00	55.60	5	7,150	0.07%
2024/06/05	0	0.00	1	56.50	56.50	-1	7,169	-0.01%
2024/06/04	1	57.30	1	57.60	57.60	0	7,192	0.00%
2024/06/03	11	57.55	1	59.80	57.40	10	7,187	0.14%
2024/05/31	1	60.40	1	58.90	59.20	0	7,095	0.00%
2024/05/30	5.5	59.63	6	59.32	58.50	-0.5	6,965	-0.01%
2024/05/29	205	60.80	98	60.37	60.20	107	6,873	1.56%	大買/鉅額交易
2024/05/28	1	58.60	1	59.10	59.20	0	6,712	0.00%
2024/05/27	5.2	58.48	7	58.57	58.00	-1.8	6,687	-0.03%
2024/05/24	0	0.00	2	56.85	56.90	-2	6,631	-0.03%
2024/05/23	4	57.57	12	58.41	57.10	-8	6,600	-0.12%
2024/05/22	2	57.15	1	57.40	58.00	1	6,618	0.02%
2024/05/21	12	57.51	6	56.75	57.40	6	6,543	0.09%
2024/05/20	8.2	55.15	8	56.45	55.70	0.2	6,391	0.00%
2024/05/17	8	55.26	0	0.00	55.10	8	6,296	0.13%
2024/05/16	8	57.03	2	59.30	56.70	6	6,230	0.10%
2024/05/15	16	59.96	7	59.26	58.60	9	6,239	0.14%
2024/05/14	1	56.60	119	55.33	56.60	-118	6,045	-1.95%	大賣/鉅額交易
2024/05/13	1	55.40	1	55.00	55.40	0	6,033	0.00%
2024/05/09	0	0.00	0.2	55.10	55.10	-0.2	6,070	0.00%
2024/05/03	4.1	54.45	1	55.50	54.30	3.1	6,448	0.05%
2024/05/02	5.1	55.10	0	0.00	54.90	5.1	6,426	0.08%
2024/04/30	1	56.40	1	57.50	56.10	0	6,464	0.00%
2024/04/29	1	56.30	1	55.90	56.70	0	6,448	0.00%
2024/04/26	5	55.70	0	0.00	55.20	5	6,445	0.08%
2024/04/24	1	55.60	0	0.00	55.60	1	6,451	0.02%
2024/04/23	0.1	54.60	0	0.00	54.50	0.1	6,463	0.00%
2024/04/22	2	56.00	0	0.00	54.40	2	6,473	0.03%
2024/04/19	1	56.48	1	55.20	55.70	0	6,440	0.00%
2024/04/18	0	56.50	1	56.40	56.60	-1	6,405	-0.01%
2024/04/17	2	56.60	0	0.00	56.60	2	6,406	0.03%
2024/04/16	0	0.00	1	56.70	56.70	-1	6,398	-0.02%
2024/04/15	0	0.00	0.1	58.80	58.40	-0.1	6,339	0.00%
2024/04/12	1	58.90	0	0.00	58.90	1	6,323	0.02%
2024/04/11	0.1	58.50	1	60.00	59.50	-1	6,319	-0.02%
2024/04/10	1.1	60.81	2	60.85	60.20	-1	6,284	-0.02%
2024/04/09	0	61.00	0	61.45	60.70	0	6,302	0.00%
2024/04/08	1	61.30	1	62.10	62.00	0	6,278	0.00%
2024/04/03	0	0.00	1	61.20	61.30	-1	6,339	-0.02%
2024/04/02	1	61.30	1	62.00	61.20	0	6,315	0.00%
2024/04/01	0	61.00	0	0.00	61.00	0	6,277	0.00%
2024/03/29	7	61.96	2.1	61.61	60.80	5	6,201	0.08%
2024/03/28	32	64.84	37	64.50	63.20	-5	5,938	-0.08%
2024/03/27	4	61.45	10	62.89	63.60	-6	5,614	-0.11%
2024/03/26	3	62.33	5	62.62	60.90	-2	5,491	-0.04%
2024/03/25	2	63.10	7	64.01	62.50	-5	5,434	-0.09%
2024/03/22	25	64.65	4.2	63.30	62.40	20.8	5,361	0.39%
2024/03/21	10	67.24	20.3	67.58	67.00	-10.3	5,175	-0.20%
2024/03/20	1	60.00	5.1	62.98	64.90	-4.1	4,423	-0.09%
2024/03/19	10	58.81	21	58.96	59.00	-11	4,056	-0.27%
2024/03/18	0	0.00	1	56.60	56.50	-1	3,911	-0.03%
2024/03/15	1	55.70	3	56.40	55.70	-2	3,869	-0.05%
2024/03/14	1	55.20	6	55.47	55.20	-5	3,855	-0.13%
2024/03/13	1	53.90	1	55.50	54.70	0	3,876	0.00%
2024/03/12	9	54.32	8	54.83	55.00	1	3,920	0.03%
2024/03/11	10	53.72	1.3	53.47	53.30	8.7	3,909	0.22%
2024/03/08	6.4	56.12	5	56.60	54.90	1.4	3,921	0.04%
2024/03/07	0	57.70	10	57.70	57.40	-10	4,168	-0.24%
2024/03/06	12	58.38	0	0.00	58.30	12	4,347	0.28%
2024/03/05	0	0.00	7	58.29	58.30	-7	4,428	-0.16%
2024/03/01	2	57.70	2	57.55	57.50	0	4,423	0.00%
2024/02/29	1.1	56.61	0	0.00	56.60	1.1	4,403	0.02%
2024/02/27	1	57.50	0.3	58.00	57.20	0.7	4,392	0.02%
2024/02/26	0	0.00	1	58.40	57.80	-1	4,359	-0.02%
2024/02/23	9	58.67	4.8	59.59	58.40	4.2	4,341	0.10%
2024/02/21	0	0.00	3.7	62.39	62.10	-3.7	4,307	-0.08%
2024/02/20	1	62.60	0.3	62.97	62.50	0.7	4,307	0.02%
2024/02/19	1	62.10	6.1	62.27	62.00	-5.1	4,259	-0.12%
2024/02/16	1	61.60	3	62.00	61.50	-2	4,232	-0.05%
2024/02/15	1.2	60.02	4.3	59.72	60.00	-3.1	4,144	-0.07%
2024/02/05	0.1	58.17	2	58.60	58.60	-1.9	4,096	-0.05%
2024/02/02	1	58.40	5	57.74	58.40	-4	4,061	-0.10%
2024/02/01	0.1	57.30	0	0.00	57.50	0.1	4,019	0.00%
2024/01/31	2.1	57.10	15	57.01	57.00	-13	4,006	-0.32%
2024/01/30	5.2	56.93	1	57.20	56.70	4.2	4,010	0.10%
2024/01/29	9.2	57.94	3	57.70	57.80	6.2	3,956	0.16%
2024/01/26	4.4	56.67	13	56.66	57.00	-8.6	3,827	-0.23%
2024/01/25	4	54.68	0	0.00	54.60	4	3,692	0.11%
2024/01/24	22	55.88	5	55.86	55.30	17	3,832	0.44%
2024/01/23	1	55.00	0	0.00	55.30	1	3,953	0.03%
2024/01/22	2	54.90	11	54.78	54.70	-9	3,950	-0.23%
2024/01/15	0	54.50	0	54.70	54.40	0	3,963	0.00%
2024/01/12	0	53.70	0	0.00	53.70	0	3,976	0.00%
2024/01/10	0	0.00	2	54.00	54.00	-2	4,002	-0.05%
2024/01/09	1	54.40	7	54.53	54.60	-6	4,001	-0.15%
2024/01/05	0.1	55.40	0	0.00	55.30	0.1	4,023	0.00%
2024/01/04	11	55.39	0	0.00	55.80	11	4,024	0.27%
2024/01/03	1	55.50	0	0.00	55.40	1	4,078	0.02%
2024/01/02	0.1	55.24	1	55.50	55.40	-0.9	4,104	-0.02%
2023/12/29	8	55.18	1	54.90	55.30	7	4,103	0.17%
2023/12/28	1.1	54.50	1	54.40	54.20	0.1	4,022	0.00%
2023/12/27	9	54.24	1	54.50	54.20	8	4,021	0.20%
2023/12/26	1.2	54.19	1	54.10	54.20	0.2	4,024	0.01%
2023/12/25	1	53.60	0	0.00	54.00	1	4,015	0.02%
2023/12/22	3	54.90	0	0.00	54.50	3	4,009	0.08%
2023/12/21	1	54.80	0	0.00	54.80	1	3,997	0.03%
2023/12/20	1	55.80	0	0.00	55.60	1	3,986	0.03%
2023/12/19	0.1	56.00	4	55.88	56.00	-4	3,976	-0.10%
2023/12/18	5.4	58.23	5.5	59.67	57.90	-0.1	3,957	0.00%
2023/12/15	0	64.10	0.1	63.10	62.80	0	3,906	0.00%
2023/12/14	0.4	62.24	2.2	62.66	63.00	-1.8	3,881	-0.05%
2023/12/13	0	0.00	0.2	61.74	61.80	-0.2	3,880	0.00%
2023/12/12	2	61.70	1	61.90	61.60	1	3,936	0.03%
2023/12/11	0.2	61.53	3	61.47	61.40	-2.9	3,996	-0.07%
2023/12/08	0.1	62.90	0	0.00	63.20	0.1	4,038	0.00%
2023/12/07	1	63.30	2	64.00	63.70	-1	4,058	-0.02%
2023/12/06	2.3	62.74	3.5	63.08	62.90	-1.2	4,065	-0.03%
2023/12/05	1	63.20	1	61.30	62.10	0	4,062	0.00%
2023/12/04	9.5	62.89	17	63.80	62.90	-7.5	4,137	-0.18%
2023/12/01	10	58.71	9	58.89	59.10	1	4,059	0.02%
2023/11/30	0.1	57.10	2	57.00	56.80	-2	4,112	-0.05%
2023/11/29	4.1	55.92	3	55.77	56.00	1.1	4,055	0.03%
2023/11/28	0	0.00	1	55.40	55.10	-1	4,096	-0.02%
2023/11/27	3	55.53	2	55.45	55.00	1	4,158	0.02%
2023/11/24	2	55.30	2	55.95	55.30	0	4,212	0.00%
2023/11/22	2.1	54.80	1	55.00	54.80	1.1	4,270	0.03%
2023/11/21	7.2	56.29	1	57.00	55.30	6.2	4,299	0.14%
2023/11/20	4	55.93	1	55.90	56.10	3	4,373	0.07%
2023/11/17	0	0.00	1.2	55.27	55.20	-1.2	4,361	-0.03%
2023/11/16	3.1	53.70	0	0.00	53.60	3.1	4,418	0.07%
2023/11/15	0.3	53.87	1	53.80	53.70	-0.7	4,515	-0.02%
2023/11/14	1.2	53.36	1	52.90	52.90	0.1	4,598	0.00%
2023/11/13	1	53.00	9	53.42	53.00	-8	4,744	-0.17%
2023/11/10	0	0.00	0	53.50	53.30	0	4,800	0.00%
2023/11/09	0	0.00	7	54.60	54.50	-7	4,906	-0.14%
2023/11/07	0	0.00	2	55.10	55.10	-2	5,035	-0.04%
2023/11/06	10	55.50	0	0.00	55.70	10	5,133	0.19%
2023/11/03	3	56.00	7.1	55.21	54.70	-4.1	5,245	-0.08%
2023/11/02	2.1	56.15	3	56.07	56.20	-0.9	5,263	-0.02%
2023/11/01	2.3	54.83	2	56.65	55.20	0.3	5,253	0.00%
2023/10/31	4.4	56.48	3	56.57	55.70	1.4	5,125	0.03%
2023/10/27	0	0.00	2	54.70	54.40	-2	5,008	-0.04%
2023/10/26	1	54.00	2	54.50	54.00	-1	5,108	-0.02%
2023/10/25	2	55.10	4	55.30	54.90	-2	5,103	-0.04%
2023/10/24	2	54.50	1	54.10	54.50	1	5,117	0.02%
2023/10/23	1	53.10	1	53.20	53.10	0	5,180	0.00%
2023/10/18	1	52.70	4	52.45	52.50	-3	5,509	-0.05%
2023/10/17	0.5	53.90	0	0.00	53.20	0.5	5,542	0.01%
2023/10/13	4	54.75	0	0.00	54.20	4	6,203	0.06%
2023/10/12	0	0.00	2	55.60	55.40	-2	6,578	-0.03%
2023/10/11	1	54.90	4.5	55.30	55.20	-3.5	6,710	-0.05%
2023/10/06	2.5	56.72	15	57.47	56.40	-12.5	6,638	-0.19%
2023/10/04	0	0.00	5	58.30	59.20	-5	6,591	-0.08%
2023/10/03	0	0.00	1	59.70	59.50	-1	6,600	-0.02%
2023/10/02	2	60.25	1	60.90	60.40	1	6,605	0.02%
2023/09/28	0	0.00	1	59.00	59.40	-1	6,596	-0.02%
2023/09/27	1	58.60	2	58.55	58.90	-1	6,608	-0.02%
2023/09/26	0	0.00	12	60.10	59.00	-12	6,612	-0.18%
2023/09/25	12	59.33	1	60.10	60.40	11	6,629	0.17%
2023/09/22	1	57.80	2	58.30	58.50	-1	6,613	-0.02%
2023/09/21	5	58.48	3.2	58.45	58.50	1.9	6,655	0.03%
2023/09/20	2	59.80	0	0.00	59.40	2	6,790	0.03%
2023/09/19	1	61.30	1	61.50	61.30	0	6,775	0.00%
2023/09/18	1	61.10	4	61.53	60.90	-3	6,806	-0.04%
2023/09/14	1	60.10	6	60.52	60.50	-5	6,871	-0.07%
2023/09/13	2	59.56	1	59.90	60.10	1	6,876	0.01%
2023/09/12	4	57.25	5	58.50	59.10	-1	6,857	-0.01%
2023/09/11	1	57.50	11	57.11	57.20	-10	6,784	-0.15%
2023/09/08	15.1	59.81	4	59.63	59.30	11.1	6,697	0.16%
2023/09/07	17	59.66	14	60.00	59.40	3	6,658	0.05%
2023/09/06	14	58.23	5	58.44	58.80	9	6,563	0.14%
2023/09/05	5	57.16	3	56.40	57.50	2	6,516	0.03%
2023/09/04	1	54.90	3	54.93	55.00	-2	6,285	-0.03%
2023/09/01	1	55.40	0	0.00	54.40	1	6,286	0.02%
2023/08/31	1	54.70	8	54.56	55.20	-7	6,233	-0.11%
2023/08/30	2	53.60	9.2	53.36	53.90	-7.2	6,198	-0.12%
2023/08/29	3	52.23	1	52.90	52.70	2	6,168	0.03%
2023/08/28	7	52.91	0	0.00	52.60	7	6,177	0.11%
2023/08/25	1	54.50	4	54.05	54.00	-3	6,187	-0.05%
2023/08/24	3	52.43	25	52.97	53.70	-22	6,151	-0.36%
2023/08/23	22	54.69	0	0.00	54.60	22	6,020	0.37%
2023/08/22	13	54.66	14	54.61	54.80	-1	6,010	-0.02%
2023/08/21	1	54.50	2	54.45	54.70	-1	5,967	-0.02%
2023/08/18	6.1	53.46	0.1	53.40	53.30	6	5,889	0.10%
2023/08/17	2.1	53.07	5	53.54	54.20	-2.9	5,784	-0.05%
2023/08/16	1	51.50	7	52.14	52.50	-6	5,671	-0.11%
2023/08/15	1	51.60	11	51.96	52.20	-10	5,601	-0.18%
2023/08/14	4	50.29	1	50.70	50.40	3	5,497	0.05%
2023/08/11	1	51.00	4	50.43	50.80	-3	5,473	-0.05%
2023/08/10	7	50.21	5	51.00	50.30	2	5,409	0.04%
2023/08/09	1	50.20	5	50.70	50.80	-4	5,299	-0.08%
2023/08/08	1	49.75	6	49.83	49.95	-5	5,202	-0.10%
2023/08/07	2	49.53	9	49.13	49.75	-7	5,164	-0.14%
2023/08/04	5	48.05	1.1	47.95	48.05	3.9	5,138	0.08%
2023/08/02	4	47.29	2	48.85	47.60	2	5,135	0.04%
2023/08/01	5	49.11	1	49.30	48.95	4	5,127	0.08%
2023/07/31	16	49.91	21.6	50.32	49.65	-5.6	5,123	-0.11%
2023/07/27	1	49.10	1	49.60	49.20	0	5,086	0.00%
2023/07/26	14.6	50.23	5.1	49.28	49.25	9.6	5,055	0.19%
2023/07/25	23	50.42	16	49.84	50.70	7	4,978	0.14%
2023/07/24	4	48.21	4	48.45	49.20	0	4,760	0.00%
2023/07/21	1	47.30	1	46.75	47.50	0	4,657	0.00%
2023/07/20	2.2	47.29	7	47.16	46.80	-4.9	4,612	-0.11%
2023/07/19	5	49.11	7.5	48.96	47.55	-2.5	4,538	-0.06%
2023/07/18	10	49.32	25.6	51.32	50.20	-15.6	4,397	-0.35%
2023/07/17	26.1	53.89	16	53.93	54.40	10.1	3,923	0.26%
2023/07/14	4	48.83	10	49.11	49.50	-6	3,526	-0.17%
2023/07/13	1.1	47.50	2.2	47.74	47.50	-1.1	3,369	-0.03%
2023/07/12	2	47.63	1	48.00	47.50	1	3,355	0.03%
2023/07/11	0	0.00	1	47.70	47.90	-1	3,335	-0.03%
2023/07/10	0.4	47.42	0	0.00	47.65	0.4	3,338	0.01%
2023/07/07	4.2	47.68	6	47.93	48.10	-1.8	3,346	-0.05%
2023/07/06	0	0.00	4	48.58	48.50	-4	3,390	-0.12%
2023/07/05	3.1	48.27	3	48.55	48.05	0.1	3,435	0.00%
2023/07/04	3	47.95	1	47.90	48.00	2	3,524	0.06%
2023/07/03	7	48.76	2	48.90	48.65	5	3,480	0.14%
2023/06/30	3	47.77	1	47.90	48.05	2	3,428	0.06%
2023/06/29	0	0.00	6	47.77	48.35	-6	3,397	-0.18%
2023/06/28	16.1	47.95	14.8	48.28	48.20	1.3	3,311	0.04%
2023/06/27	2.3	46.50	6	47.03	46.70	-3.7	3,114	-0.12%
2023/06/26	7	46.09	3	46.37	46.70	4	3,031	0.13%
2023/06/21	7	45.74	11	45.99	45.60	-4	2,969	-0.13%
2023/06/20	1	45.25	5	44.98	45.20	-4	2,867	-0.14%
2023/06/19	4	44.23	1	44.50	44.75	3	2,778	0.11%
2023/06/15	0	0.00	91	43.46	43.60	-91	2,629	-3.46%
2023/06/14	2	43.55	0	0.00	43.45	2	2,612	0.08%
2023/06/13	0.2	43.10	2	42.95	43.25	-1.9	2,596	-0.07%
2023/06/12	0.1	42.85	1	42.95	42.30	-0.9	2,541	-0.04%
2023/06/09	14.8	44.47	12	43.85	44.00	2.8	2,453	0.11%
2023/06/08	1	43.00	2	43.50	43.20	-1	2,267	-0.04%
2023/06/07	1	43.45	1	43.45	43.55	0	2,246	0.00%
2023/06/06	3	43.28	2.1	42.95	43.25	1	2,205	0.04%
2023/06/05	2	43.30	12	43.10	43.30	-10	2,195	-0.46%
2023/06/02	1	43.25	2	42.38	42.35	-1	2,151	-0.05%
2023/06/01	3.1	42.37	7	42.74	42.80	-4	2,132	-0.19%
2023/05/31	1	42.05	1	42.30	42.20	0	2,097	0.00%
2023/05/30	2	41.48	0	0.00	41.60	2	2,032	0.10%
2023/05/29	0	0.00	1	41.45	41.75	-1	2,016	-0.05%
2023/05/26	1.1	40.99	18	41.97	40.80	-17	1,999	-0.85%
2023/05/25	9.2	42.02	7	41.69	42.40	2.2	1,945	0.11%
2023/05/24	1	41.70	1	40.55	41.70	0	1,895	0.00%
2023/05/23	1	40.85	0	0.00	40.90	1	1,864	0.05%
2023/05/22	0	0.00	9	40.69	40.80	-9	1,870	-0.48%
2023/05/19	1	40.05	1	39.80	39.80	0	1,846	0.00%
2023/05/18	3	40.00	1	39.90	39.95	2	1,843	0.11%
2023/05/17	0	0.00	1	39.95	39.90	-1	1,819	-0.05%
2023/05/16	0	0.00	2	39.35	39.70	-2	1,785	-0.11%
2023/05/15	1	39.05	0	0.00	39.00	1	1,734	0.06%
2023/05/10	2	39.13	0.2	39.40	39.10	1.8	1,647	0.11%
2023/05/09	1	38.95	0	0.00	38.90	1	1,611	0.06%
2023/05/08	3	39.05	4	39.05	38.90	-1	1,586	-0.06%
2023/05/05	3.1	38.58	0	0.00	38.45	3.1	1,547	0.20%
2023/05/04	4	38.96	11.1	38.77	39.10	-7.1	1,518	-0.47%
2023/05/03	0.1	37.27	0	0.00	37.30	0.1	1,424	0.01%
2023/05/02	2.1	37.83	0	0.00	37.85	2.1	1,419	0.15%
2023/04/27	1	37.35	1	37.70	37.65	0	1,412	0.00%
2023/04/26	0	0.00	2	37.45	37.50	-2	1,403	-0.14%
2023/04/25	4	37.00	1	36.85	36.85	3	1,395	0.21%
2023/04/21	3.2	39.15	5	37.51	37.25	-1.9	1,378	-0.13%
2023/04/19	0.1	38.45	3	38.00	38.45	-2.9	1,285	-0.23%
2023/04/17	0	0.00	20	38.15	38.15	-20	1,256	-1.59%
2023/04/14	1.2	38.48	0.2	38.65	38.25	1	1,238	0.08%
2023/04/13	0.1	38.83	9	39.23	38.60	-8.9	1,211	-0.73%
2023/04/12	19.2	39.16	18	39.30	39.00	1.2	1,182	0.10%
2023/04/11	57	38.47	4	38.04	38.85	53	1,133	4.68%
2023/04/10	15	37.96	1	37.60	37.70	14	1,047	1.34%
2023/04/07	5.3	37.07	23	37.13	37.25	-17.8	953	-1.86%
2023/04/06	0	0.00	1	35.55	35.60	-1	825	-0.12%
2023/03/29	0	0.00	1	35.30	35.40	-1	810	-0.12%
2023/03/24	1	35.55	1.1	35.69	35.75	-0.1	822	-0.01%
2023/03/17	0	0.00	0.1	33.80	34.40	-0.1	774	-0.01%
2023/03/16	0	0.00	0	34.00	33.50	0	773	0.00%
2023/03/15	0	34.10	0	0.00	34.00	0	782	0.00%
2023/03/14	1	34.00	0	0.00	34.00	1	806	0.12%
2023/03/09	1	35.30	0	0.00	35.25	1	829	0.12%
2023/02/20	0	0.00	30	34.73	34.80	-30	889	-3.37%
2023/02/17	0	0.00	10	34.40	34.50	-10	892	-1.12%
2023/02/15	0	33.60	0	0.00	33.55	0	895	0.00%
2023/02/09	20	33.70	0	0.00	33.55	20	997	2.00%
2023/02/02	20	33.55	0	0.00	33.70	20	1,338	1.49%
2023/01/09	0	0.00	0.1	32.20	32.35	-0.1	1,278	-0.01%
2023/01/05	0	0.00	10	31.80	31.75	-10	1,290	-0.78%
2022/12/22	2	31.95	0	0.00	31.95	2	1,330	0.15%
2022/12/19	20	32.50	0.1	32.50	32.30	19.9	1,338	1.49%
2022/12/16	26	32.85	0	0.00	32.80	26	1,331	1.95%
2022/12/15	15	33.35	0	0.00	33.30	15	1,318	1.14%
2022/12/13	45	32.90	0	0.00	32.85	45	1,308	3.44%
2022/12/02	3	35.15	0	0.00	35.20	3	1,274	0.24%
2022/11/30	0.1	34.55	1	34.59	34.25	-0.9	1,244	-0.08%
2022/11/25	2	34.18	0	0.00	34.05	2	1,233	0.16%
2022/11/18	1	34.55	0	0.00	34.25	1	1,209	0.08%
2022/11/17	0	0.00	3	34.50	34.80	-3	1,194	-0.25%
2022/11/16	3	34.53	1	34.50	34.35	2	1,184	0.17%
2022/11/11	1	34.25	0	0.00	33.65	1	1,144	0.09%
2022/11/10	0	0.00	2	33.88	33.75	-2	1,131	-0.18%
2022/11/07	0	0.00	11	33.41	33.55	-11	1,132	-0.97%
2022/11/04	11	33.05	0	0.00	33.40	11	1,093	1.01%
2022/11/03	1.1	32.57	1	33.00	33.40	0.1	1,062	0.01%
2022/11/02	10	32.40	11	32.66	33.05	-1	1,017	-0.09%
2022/11/01	0	0.00	1	31.60	31.60	-1	851	-0.12%
2022/10/13	3	28.49	0	0.00	27.40	3	858	0.35%
2022/10/07	6	30.18	0	0.00	30.20	6	837	0.72%
2022/09/16	0	0.00	11	31.80	31.20	-11	859	-1.28%
2022/09/13	0	0.00	1	32.60	32.60	-1	886	-0.11%
2022/09/12	0	0.00	0.2	32.00	32.00	-0.2	890	-0.02%
2022/09/01	1	32.35	0	0.00	32.45	1	899	0.11%
2022/08/31	0	0.00	4	32.60	32.75	-4	889	-0.45%
2022/08/24	4	31.45	0	0.00	31.50	4	894	0.45%
2022/08/17	0	0.00	0.3	31.75	31.70	-0.3	887	-0.03%
2022/08/16	0	0.00	0.3	31.99	32.05	-0.3	872	-0.03%
2022/08/09	0.1	29.80	1	29.75	29.75	-0.9	795	-0.11%
2022/08/08	1	31.65	0	0.00	31.80	1	789	0.13%
2022/08/02	0.5	32.07	0	0.00	31.90	0.5	769	0.06%
2022/07/13	0	0.00	1	30.75	30.80	-1	878	-0.11%
2022/07/07	1	30.80	0	0.00	31.00	1	899	0.11%
2022/07/01	0	0.00	1	31.45	30.00	-1	941	-0.11%
2022/06/30	0	0.00	1	31.80	31.65	-1	920	-0.11%
2022/06/21	0	0.00	2	33.10	33.40	-2	921	-0.22%
2022/06/16	0	0.00	7	35.53	34.30	-7	896	-0.78%
2022/06/14	0	0.00	5	34.90	35.00	-5	898	-0.56%
2022/06/10	0	0.00	0.3	36.35	36.20	-0.3	912	-0.03%
2022/06/06	1	36.80	0	0.00	36.80	1	938	0.11%
2022/06/02	0	0.00	1	37.45	37.20	-1	962	-0.10%
2022/06/01	10	37.35	0	0.00	37.05	10	970	1.03%
2022/05/30	1	36.85	0	0.00	36.75	1	982	0.10%
2022/05/12	0.2	34.08	0	0.00	33.85	0.2	1,342	0.01%
2022/05/10	0	0.00	6	34.46	35.25	-6	1,316	-0.46%
2022/05/09	1	35.60	0	0.00	35.40	1	1,311	0.08%
2022/05/05	5	38.45	0	0.00	38.35	5	1,270	0.39%
2022/05/03	0	0.00	10	38.00	38.00	-10	1,264	-0.79%
2022/04/29	1	38.60	0	0.00	38.55	1	1,251	0.08%
2022/04/27	6	38.72	0	0.00	38.60	6	1,240	0.48%
2022/04/26	0	0.00	4	39.70	39.35	-4	1,233	-0.32%
2022/04/13	0	40.65	0	0.00	40.95	0	1,318	0.00%
2022/04/12	2	39.40	0	0.00	39.40	2	1,319	0.15%
2022/04/08	2	40.78	0	0.00	40.80	2	1,313	0.15%
2022/03/30	0	0.00	2	42.40	42.45	-2	1,382	-0.14%
2022/03/25	1	43.05	0	0.00	42.90	1	1,385	0.07%
2022/03/21	1	42.80	0	0.00	42.75	1	1,392	0.07%
2022/03/11	1	42.10	0	0.00	42.10	1	1,469	0.07%
2022/03/03	0	44.70	0	0.00	44.60	0	1,491	0.00%
2022/03/01	2	44.85	0.3	44.90	44.90	1.7	1,509	0.11%
2022/02/23	2	44.78	3	44.97	44.95	-1	1,485	-0.07%
2022/02/22	7	44.69	4	44.83	44.90	3	1,495	0.20%
2022/02/18	12	44.21	0	0.00	44.40	12	1,465	0.82%
2022/02/17	1	44.25	6	43.44	43.80	-5	1,676	-0.30%
2022/02/11	0	0.00	1	43.05	43.05	-1	1,778	-0.06%
2022/02/08	0	0.00	6	42.90	43.15	-6	1,827	-0.33%
2022/01/26	1	41.60	0	0.00	41.60	1	1,872	0.05%
2022/01/17	0	0.00	1	42.95	43.20	-1	1,996	-0.05%
2022/01/14	0	0.00	1	42.75	42.65	-1	1,991	-0.05%
2021/12/30	0	0.00	0	45.20	45.40	0	1,914	0.00%
2021/12/27	0	0.00	1	45.70	45.60	-1	1,941	-0.05%
2021/12/24	6	45.35	0	0.00	45.25	6	1,963	0.31%
2021/12/22	1	44.30	0	0.00	44.20	1	1,942	0.05%
2021/12/20	0.1	44.00	0	0.00	44.00	0.1	1,983	0.01%
2021/12/14	3.1	44.00	0	0.00	43.85	3.1	1,995	0.16%
2021/12/09	0	0.00	1	45.30	45.25	-1	1,982	-0.05%
2021/12/07	1	45.00	0	0.00	44.90	1	1,999	0.05%
2021/12/03	0.1	45.05	0	0.00	45.05	0.1	2,000	0.00%
2021/11/29	0	0.00	2	43.20	44.30	-2	1,992	-0.10%
2021/11/26	5	44.52	0	0.00	44.45	5	1,972	0.25%
2021/11/24	2	45.60	0	0.00	45.85	2	1,949	0.10%
2021/11/22	1	46.25	6	46.67	46.65	-5	1,944	-0.26%
2021/11/19	0	0.00	4.3	46.12	45.70	-4.3	1,923	-0.22%
2021/11/18	3	46.60	4	46.70	46.40	-1	1,899	-0.05%
2021/11/17	1.1	46.55	0	0.00	46.90	1.1	1,877	0.06%
2021/11/16	26	47.28	14	47.78	47.15	12	1,842	0.65%
2021/11/15	0	0.00	5.2	45.00	46.50	-5.2	1,600	-0.32%
2021/11/12	15	44.37	10	44.30	44.30	5	1,540	0.32%
2021/11/11	0	0.00	1	43.75	43.60	-1	1,526	-0.07%
2021/11/10	0	0.00	1	43.95	44.00	-1	1,574	-0.06%
2021/11/08	5	43.85	0	0.00	44.10	5	1,610	0.31%
2021/11/05	0.1	43.90	1	43.90	43.90	-0.9	1,677	-0.06%
2021/11/04	1.2	43.87	0	0.00	43.95	1.2	1,698	0.07%
2021/11/02	13.7	43.70	10	43.57	42.65	3.7	1,793	0.21%
2021/10/19	0	0.00	1	40.25	40.40	-1	2,028	-0.05%
2021/10/08	1	40.40	1	40.35	40.20	0	2,231	0.00%
2021/10/05	0	0.00	10	38.50	39.30	-10	2,620	-0.38%
2021/10/04	11	39.71	0	0.00	38.80	11	2,663	0.41%
2021/10/01	1	40.25	0	0.00	39.75	1	2,695	0.04%
2021/09/28	10	41.85	10	42.00	42.00	0	2,742	0.00%
2021/09/27	0	0.00	11	42.86	42.85	-11	2,740	-0.40%
2021/09/24	0	0.00	1	43.40	43.30	-1	2,768	-0.04%
2021/09/23	1	42.75	0	0.00	42.85	1	2,789	0.04%
2021/09/22	0	0.00	3	42.15	42.20	-3	2,824	-0.11%
2021/09/16	0	0.00	1	42.45	42.40	-1	2,908	-0.03%
2021/09/14	5	42.63	0	0.00	42.50	5	3,077	0.16%
2021/09/10	3	42.82	2	42.55	42.55	1	3,453	0.03%
2021/09/06	1	42.10	7	42.16	41.75	-6	3,609	-0.17%
2021/09/01	0	0.00	1	42.45	42.50	-1	3,688	-0.03%
2021/08/27	1	41.45	0	0.00	41.45	1	3,725	0.03%
2021/08/24	1	41.00	0	0.00	41.00	1	3,815	0.03%
2021/08/20	1	40.80	0	0.00	40.55	1	3,828	0.03%
2021/08/18	1	41.10	1	41.55	42.20	0	3,841	0.00%
2021/08/17	1	41.00	1	41.10	40.60	0	3,882	0.00%
2021/08/13	2.3	43.06	1	42.60	41.95	1.3	3,894	0.03%
2021/08/12	12	44.32	2	44.65	44.30	10	4,118	0.24%
2021/08/11	2	46.63	6.4	46.94	46.75	-4.4	4,172	-0.10%
2021/08/09	3	48.43	2	48.15	48.15	1	4,196	0.02%
2021/08/06	0.2	49.73	5	49.17	49.30	-4.9	4,195	-0.12%
2021/08/05	13.1	49.38	96	49.13	49.55	-83	4,156	-2.00%
2021/08/03	2	48.50	0	48.20	48.30	2	4,189	0.05%
2021/08/02	0	0.00	2	47.60	48.30	-2	4,211	-0.05%
2021/07/27	1	47.50	0	0.00	47.40	1	4,389	0.02%
2021/07/23	0	0.00	1	47.30	47.30	-1	4,597	-0.02%
2021/07/22	0.2	47.10	0	0.00	47.10	0.2	4,676	0.00%
2021/07/21	1	46.35	0	0.00	46.25	1	4,687	0.02%
2021/07/20	6	46.67	0	0.00	46.65	6	4,682	0.13%
2021/07/14	21	48.81	1	48.95	48.20	20	4,920	0.41%
2021/07/13	7.1	50.35	8	50.38	49.05	-0.9	4,891	-0.02%
2021/07/12	40	49.35	4	49.08	49.15	36	4,678	0.77%
2021/07/08	0	0.00	6	48.34	48.00	-6	4,671	-0.13%
2021/07/07	11	47.91	0	0.00	47.65	11	4,704	0.23%
2021/07/06	1	48.05	0	0.00	48.15	1	4,780	0.02%
2021/07/05	1	48.10	0	0.00	48.40	1	5,033	0.02%
2021/07/02	0	0.00	3	47.40	47.30	-3	5,123	-0.06%
2021/07/01	3	47.65	0	0.00	47.15	3	5,162	0.06%
2021/06/30	0.3	47.53	0	0.00	47.60	0.3	5,155	0.01%
2021/06/29	2	48.35	12	47.68	47.55	-10	5,173	-0.19%
2021/06/28	0	0.00	0	48.20	48.00	0	5,210	0.00%
2021/06/25	2	47.78	2	48.05	47.55	0	5,209	0.00%
2021/06/24	0.3	48.09	1.1	48.10	48.15	-0.8	5,229	-0.01%
2021/06/23	3	47.97	11	48.15	48.40	-8	5,236	-0.15%
2021/06/22	119	48.30	35.1	48.53	47.65	83.9	5,254	1.60%	大買/
2021/06/21	1	45.90	1	45.40	46.05	0	5,322	0.00%
2021/06/18	1	46.40	15	46.23	46.60	-14	5,441	-0.26%
2021/06/17	12	45.95	2	45.88	46.05	10	5,455	0.18%
2021/06/16	0	0.00	3	45.27	45.20	-3	5,456	-0.05%
2021/06/15	2	45.65	1	45.80	45.85	1	5,487	0.02%
2021/06/11	2	45.30	1	45.50	45.15	1	5,528	0.02%
2021/06/10	1	44.80	0	0.00	44.80	1	5,529	0.02%
2021/06/08	2	44.25	0	0.00	44.20	2	5,652	0.04%
2021/06/03	0	45.00	0.4	44.65	44.65	-0.4	5,781	-0.01%
2021/06/02	1	45.15	0	0.00	44.65	1	5,812	0.02%
2021/06/01	0	0.00	20	44.95	45.15	-20	5,826	-0.34%
2021/05/27	0.1	43.95	0	0.00	44.00	0.1	6,162	0.00%
2021/05/25	1	44.05	22	44.45	44.10	-21	6,577	-0.32%
2021/05/24	0.1	43.30	0	0.00	43.50	0.1	6,656	0.00%
2021/05/21	2.2	43.29	1	44.00	43.60	1.2	6,773	0.02%
2021/05/20	33.5	44.69	0.1	44.90	43.40	33.4	6,861	0.49%
2021/05/19	1	42.40	232	42.95	43.35	-231	6,619	-3.49%	大賣/鉅額交易
2021/05/18	8	41.09	118	41.82	42.10	-110	6,594	-1.67%	大賣/鉅額交易
2021/05/13	1	41.25	1	39.10	40.30	0	6,499	0.00%
2021/05/11	1	43.05	3	44.03	43.15	-2	6,383	-0.03%
2021/05/10	0	0.00	31	46.75	45.50	-31	6,327	-0.49%
2021/05/07	1	46.20	41	46.28	46.25	-40	6,321	-0.63%
2021/05/06	82	44.87	0	0.00	45.00	82	6,318	1.30%
2021/05/05	50	45.42	0	0.00	45.25	50	6,321	0.79%
2021/05/04	6.2	46.54	1	47.00	45.65	5.2	6,305	0.08%
2021/05/03	301.6	48.30	10	48.40	47.90	291.6	6,201	4.70%	大買/鉅額交易
2021/04/29	7.2	50.10	0	0.00	49.70	7.2	6,115	0.12%
2021/04/28	8	50.50	10	50.83	51.10	-2	6,010	-0.03%
2021/04/27	0	0.00	41	49.81	49.70	-41	6,008	-0.68%
2021/04/26	0.3	50.30	0	0.00	50.20	0.3	6,016	0.00%
2021/04/22	2.6	49.88	1	49.65	49.45	1.6	6,073	0.03%
2021/04/21	21	52.09	6	52.15	51.60	15	6,049	0.25%
2021/04/20	1	51.00	10	50.90	51.40	-9	5,941	-0.15%
2021/04/19	2.2	50.39	0	0.00	50.40	2.2	5,948	0.04%
2021/04/16	0.3	50.13	0	0.00	50.00	0.3	5,981	0.01%
2021/04/15	0	0.00	2	49.30	49.70	-2	5,993	-0.03%
2021/04/14	2.6	50.46	2	49.28	49.30	0.6	6,013	0.01%
2021/04/13	1	51.40	10	51.42	50.40	-9	5,978	-0.15%
2021/04/12	5	52.40	0	0.00	51.90	5	5,958	0.08%
2021/04/09	8.4	53.18	5	53.12	53.10	3.4	5,898	0.06%
2021/04/08	2	51.90	2.2	52.04	51.90	-0.2	5,649	0.00%
2021/04/07	1.2	49.49	41	49.84	50.20	-39.8	5,523	-0.72%
2021/04/01	0	0.00	15	49.25	49.25	-15	5,532	-0.27%
2021/03/31	2	49.35	0	0.00	49.35	2	5,526	0.04%
2021/03/30	2	49.30	0	0.00	49.25	2	5,499	0.04%
2021/03/29	11.2	49.20	11	49.06	49.25	0.2	5,489	0.00%
2021/03/26	3.1	49.27	5	49.35	49.35	-1.9	5,473	-0.03%
2021/03/25	1.3	49.01	0	0.00	48.75	1.3	5,488	0.02%
2021/03/24	72	50.54	44	51.22	50.10	28	5,418	0.52%
2021/03/23	4	49.58	68	49.05	50.10	-64	5,105	-1.25%
2021/03/22	22.1	48.29	20	48.93	48.80	2.1	4,990	0.04%
2021/03/19	1	48.00	8	48.14	48.20	-7	5,002	-0.14%
2021/03/18	0	0.00	1.1	48.40	48.45	-1.1	5,019	-0.02%
2021/03/17	41	48.40	1	48.30	48.10	40	5,086	0.79%
2021/03/16	19.2	48.09	10	47.95	47.45	9.2	5,151	0.18%
2021/03/15	1.2	47.73	1	47.75	47.90	0.2	5,377	0.00%
2021/03/12	1	47.45	1.1	46.96	47.10	-0.1	5,348	0.00%
2021/03/11	0	0.00	12	46.66	46.75	-12	5,456	-0.22%
2021/03/10	0.1	46.55	1	46.80	46.45	-1	5,480	-0.02%
2021/03/09	4.3	46.03	16	45.76	46.20	-11.7	5,507	-0.21%
2021/03/08	4	46.13	11	46.02	46.05	-7	5,647	-0.12%
2021/03/05	2	46.20	5	46.15	46.10	-3	5,728	-0.05%
2021/03/04	0	0.00	11	46.59	46.60	-11	5,879	-0.19%
2021/03/03	1	45.80	5	46.20	46.30	-4	5,918	-0.07%
2021/03/02	8.4	46.69	21	46.64	46.10	-12.6	5,904	-0.21%
2021/02/26	14	46.21	29	45.86	46.20	-15	5,786	-0.26%
2021/02/25	17.4	45.59	1	45.55	45.55	16.4	5,606	0.29%
2021/02/24	1	45.70	6	45.29	45.35	-5	5,603	-0.09%
2021/02/23	13.8	45.18	3	45.32	45.30	10.8	5,524	0.20%
2021/02/22	1.7	44.64	12	44.73	44.80	-10.3	5,452	-0.19%
2021/02/19	0	0.00	1	43.70	44.20	-1	5,366	-0.02%
2021/02/18	0	0.00	20.2	43.45	43.80	-20.2	5,408	-0.37%
2021/02/17	0	0.00	0.1	42.90	43.10	-0.1	5,543	0.00%
2021/02/02	0	0.00	6	42.00	42.10	-6	5,924	-0.10%
2021/02/01	2	40.88	1	41.45	41.55	1	6,010	0.02%
2021/01/26	1	42.05	0	0.00	41.80	1	6,609	0.02%
2021/01/25	0.3	42.18	0	0.00	42.30	0.3	6,623	0.00%
2021/01/22	1.3	41.68	0	0.00	41.80	1.3	6,615	0.02%
2021/01/20	2	43.20	0	0.00	41.65	2	6,698	0.03%
2021/01/19	2	43.75	0	0.00	43.45	2	6,623	0.03%
2021/01/15	6	44.05	2	44.53	43.30	4	6,674	0.06%
2021/01/14	1.9	44.49	1	44.70	44.50	0.9	6,626	0.01%
2021/01/12	1	43.35	1	43.90	43.20	0	6,569	0.00%
2021/01/11	1.2	44.16	1	44.50	44.30	0.2	6,566	0.00%
2021/01/08	0.4	43.80	0	0.00	43.80	0.4	6,544	0.01%
2021/01/07	1.3	43.72	2	43.60	43.80	-0.7	6,606	-0.01%
2021/01/06	1.2	44.06	1	43.30	43.40	0.2	6,616	0.00%
2021/01/05	0.5	44.17	0	0.00	44.15	0.5	6,611	0.01%
2021/01/04	2	43.70	0	0.00	43.60	2	6,585	0.03%
2020/12/30	0.2	43.38	1	43.30	43.30	-0.8	6,580	-0.01%
2020/12/29	1	43.05	5	43.11	43.05	-4	6,593	-0.06%
2020/12/28	7	43.56	5	43.50	43.60	2	6,551	0.03%
2020/12/25	5	43.65	0	0.00	43.50	5	6,524	0.08%
2020/12/24	0.1	43.55	0	0.00	43.45	0.1	6,514	0.00%
2020/12/23	1.6	42.83	2	42.88	43.00	-0.4	6,524	-0.01%
2020/12/22	1.1	43.45	1	42.90	42.90	0.1	6,618	0.00%
2020/12/18	0.4	44.05	0	0.00	44.10	0.4	6,650	0.01%
2020/12/17	37.3	44.87	0	0.00	44.70	37.3	6,631	0.56%
2020/12/16	1.4	44.45	2	44.90	44.80	-0.6	6,606	-0.01%
2020/12/15	1	44.00	5	44.01	43.85	-4	6,726	-0.06%
2020/12/14	1	45.20	4	45.15	45.35	-3	6,671	-0.04%
2020/12/11	7.3	44.99	2	45.23	45.00	5.3	6,626	0.08%
2020/12/10	1	46.55	0	0.00	45.85	1	6,549	0.02%
2020/12/09	59	45.78	16	46.40	46.55	43	6,431	0.67%
2020/12/08	0	0.00	10	44.80	44.80	-10	6,235	-0.16%
2020/12/07	7.3	45.42	20	45.96	45.25	-12.7	6,283	-0.20%
2020/12/04	0	0.00	19	45.03	45.20	-19	6,218	-0.31%
2020/12/03	1	45.30	1	45.35	45.05	0	6,188	0.00%
2020/12/02	13	46.13	2	45.58	45.55	11	6,174	0.18%
2020/12/01	1	44.75	2	45.53	45.60	-1	6,077	-0.02%
2020/11/30	4	45.24	23	45.28	44.85	-19	6,089	-0.31%
2020/11/27	6.3	44.83	2	45.00	44.55	4.3	6,023	0.07%
2020/11/26	14	44.01	2	44.18	44.20	12	6,021	0.20%
2020/11/25	3	44.13	31	43.88	43.70	-28	6,044	-0.46%
2020/11/24	19	44.68	15	44.98	44.45	4	6,024	0.07%
2020/11/23	1	44.35	12	44.23	44.35	-11	5,947	-0.18%
2020/11/20	1	43.90	3	44.07	44.15	-2	5,967	-0.03%
2020/11/19	11	43.89	2	43.95	43.85	9	6,026	0.15%
2020/11/18	12	43.53	0	0.00	43.50	12	6,266	0.19%
2020/11/17	6	43.37	5	44.05	43.40	1	6,470	0.02%
2020/11/16	14	44.00	23	43.66	43.85	-9	6,809	-0.13%
2020/11/13	10	43.10	2	43.23	43.20	8	7,000	0.11%
2020/11/12	3	42.77	1	42.85	42.70	2	7,850	0.03%
2020/11/11	10	43.08	2	43.05	42.95	8	8,502	0.09%
2020/11/10	33	42.23	5	42.49	42.40	28	8,790	0.32%
2020/11/09	2	42.03	16	42.12	42.15	-14	8,928	-0.16%
2020/11/06	18.4	41.82	20	41.75	41.75	-1.6	8,994	-0.02%
2020/11/04	0	0.00	1	41.25	41.00	-1	8,951	-0.01%
2020/11/03	114	41.64	85	41.22	41.10	29	8,923	0.32%	大買/
2020/11/02	0.4	39.15	0	0.00	39.60	0.4	8,564	0.01%
2020/10/30	1	39.35	0	0.00	39.15	1	8,664	0.01%
2020/10/29	1	39.15	0	0.00	39.70	1	8,671	0.01%
2020/10/28	2	39.95	0	0.00	39.80	2	8,670	0.02%
2020/10/27	0.2	41.20	0	0.00	41.20	0.2	8,599	0.00%
2020/10/26	0.8	41.60	0	0.00	41.60	0.8	8,638	0.01%
2020/10/21	2	41.90	1	41.65	41.85	1	8,717	0.01%
2020/10/20	1	40.95	0	0.00	41.25	1	8,842	0.01%
2020/10/19	1.5	41.35	0	0.00	41.35	1.5	9,033	0.02%
2020/10/16	0	0.00	2	41.25	40.65	-2	9,143	-0.02%
2020/10/15	2	42.20	0	0.00	41.50	2	9,288	0.02%
2020/10/08	0	0.00	53	40.91	40.95	-53	9,977	-0.53%
2020/10/07	0	0.00	1	40.30	40.50	-1	10,162	-0.01%
2020/10/06	0.5	40.20	1	40.10	40.20	-0.5	10,697	0.00%
2020/09/29	0	0.00	1	38.80	38.95	-1	11,398	-0.01%
2020/09/28	3	39.05	0	0.00	39.05	3	11,633	0.03%
2020/09/25	10	38.05	7	38.00	38.05	3	12,069	0.02%
2020/09/24	13	40.34	0	0.00	39.75	13	12,326	0.11%
2020/09/23	1	41.55	1	41.45	41.50	0	12,635	0.00%
2020/09/22	10	42.00	0	0.00	41.65	10	12,801	0.08%
2020/09/21	0.7	42.80	2	43.33	42.75	-1.3	12,838	-0.01%
2020/09/18	15	43.76	12	43.37	43.60	3	12,859	0.02%
2020/09/17	0.1	42.40	21	42.55	42.55	-20.9	12,775	-0.16%
2020/09/16	0.3	42.05	0	0.00	42.05	0.3	12,830	0.00%
2020/09/15	35	41.96	0	0.00	41.85	35	12,858	0.27%
2020/09/14	0	0.00	1	41.80	41.85	-1	12,907	-0.01%
2020/09/11	1	41.15	2	42.00	41.30	-1	12,902	-0.01%
2020/09/10	23	43.33	4	43.10	42.25	19	12,834	0.15%
2020/09/09	3	41.98	2	42.15	42.20	1	12,751	0.01%
2020/09/08	1	43.05	1	43.40	43.05	0	12,663	0.00%
2020/09/07	4	43.65	1	45.00	43.50	3	12,664	0.02%
2020/09/04	2	44.20	5	44.50	44.45	-3	12,725	-0.02%
2020/09/03	9	45.02	3	44.90	45.15	6	12,660	0.05%
2020/09/02	1	44.80	0	0.00	44.60	1	12,555	0.01%
2020/09/01	4	43.80	1	44.00	44.20	3	12,478	0.02%
2020/08/31	1	44.10	0	0.00	43.55	1	12,403	0.01%
2020/08/28	3	43.50	1	43.15	43.50	2	12,488	0.02%
2020/08/27	0	0.00	31	43.35	43.20	-31	12,500	-0.25%
2020/08/26	9	44.11	1	44.80	44.10	8	12,464	0.06%
2020/08/25	20	44.70	4	44.90	44.75	16	12,496	0.13%
2020/08/24	21	44.77	39.1	45.24	44.60	-18.1	12,612	-0.14%
2020/08/21	37	44.06	25	43.61	43.95	12	12,397	0.10%
2020/08/20	1	43.35	5	45.66	43.35	-4	12,262	-0.03%
2020/08/19	27	49.01	7	49.26	48.15	20	11,877	0.17%
2020/08/18	55	49.86	65	49.49	48.15	-10	11,533	-0.09%
2020/08/17	160	48.24	203	48.76	49.65	-43	10,644	-0.40%	大買/大賣/
2020/08/14	5	44.91	10	43.79	45.15	-5	9,929	-0.05%
2020/08/13	9	44.08	1	42.25	42.35	8	9,575	0.08%
2020/08/12	0	0.00	22	44.18	44.15	-22	9,310	-0.24%
2020/08/11	0	0.00	1	43.00	42.55	-1	9,225	-0.01%
2020/08/10	0	0.00	11	43.95	43.95	-11	9,200	-0.12%
2020/08/07	1	43.90	31	43.00	43.85	-30	9,266	-0.32%
2020/08/06	1	43.10	0	0.00	42.75	1	9,272	0.01%
2020/08/05	0	0.00	2	43.85	43.30	-2	9,427	-0.02%
2020/08/04	0	0.00	2	42.10	42.00	-2	9,637	-0.02%
2020/08/03	10	41.73	2	42.00	41.80	8	9,662	0.08%
2020/07/30	1	41.30	1	41.00	41.25	0	9,670	0.00%
2020/07/29	2	40.75	0	0.00	41.15	2	9,659	0.02%
2020/07/28	8	40.91	237	40.02	40.15	-229	9,660	-2.37%	大賣/鉅額交易
2020/07/27	0	0.00	6	42.78	41.55	-6	9,672	-0.06%
2020/07/24	2	42.88	2	44.35	42.80	0	9,622	0.00%
2020/07/23	22	44.81	38	44.93	45.00	-16	9,561	-0.17%
2020/07/22	3	45.40	23	45.35	45.40	-20	9,399	-0.21%
2020/07/21	81	45.67	30	45.42	45.25	51	9,255	0.55%
2020/07/20	1	45.70	16	45.68	45.30	-15	9,126	-0.16%
2020/07/17	58	46.86	46	46.03	45.25	12	9,072	0.13%
2020/07/16	0	0.00	72	45.89	45.75	-72	8,704	-0.83%
2020/07/15	78	45.60	17	45.30	45.00	61	8,611	0.71%
2020/07/14	2	45.00	4	44.89	45.10	-2	8,533	-0.02%
2020/07/13	42	45.51	49	46.12	46.35	-7	8,375	-0.08%
2020/07/10	2	43.45	60.6	43.64	43.00	-58.6	7,946	-0.74%
2020/07/09	55	45.60	407	45.67	44.50	-352	7,828	-4.50%	大賣/鉅額交易
2020/07/08	35	44.33	15	45.33	45.45	20	7,619	0.26%
2020/07/07	29	44.06	11	44.10	44.10	18	7,491	0.24%
2020/07/06	23	43.98	11	45.02	45.00	12	7,417	0.16%
2020/07/03	17	42.29	8	42.64	43.00	9	7,059	0.13%
2020/07/02	127	41.89	66	41.23	41.90	61	6,805	0.90%	大買/
2020/07/01	13	39.27	26	39.95	39.80	-13	6,455	-0.20%
2020/06/30	5.3	38.89	2	38.90	38.80	3.3	6,322	0.05%
2020/06/29	13	38.35	0	0.00	38.05	13	6,286	0.21%
2020/06/24	249.2	39.04	2	39.05	39.15	247.2	6,262	3.95%	大買/鉅額交易
2020/06/23	323	38.81	4	38.98	38.80	319	6,272	5.09%	大買/鉅額交易
2020/06/22	0.2	38.45	1	39.10	38.45	-0.8	6,299	-0.01%
2020/06/19	0.3	39.10	2	38.80	39.10	-1.7	6,389	-0.03%
2020/06/18	0.2	38.10	0	0.00	38.05	0.2	6,387	0.00%
2020/06/17	1	37.75	0	0.00	37.85	1	6,431	0.02%
2020/06/16	0.2	37.70	0	0.00	37.70	0.2	6,584	0.00%
2020/06/15	1	37.60	0	0.00	36.95	1	6,711	0.01%
2020/06/11	11	38.87	11	39.48	38.45	0	6,803	0.00%
2020/06/09	6.1	38.88	1	38.90	38.70	5.1	6,889	0.07%
2020/06/08	4	38.94	0	0.00	38.90	4	6,944	0.06%
2020/06/05	7	39.01	0	0.00	39.05	7	6,952	0.10%
2020/06/04	37	39.52	0	0.00	39.30	37	7,013	0.53%
2020/06/03	0	0.00	5	38.78	39.00	-5	6,890	-0.07%
2020/06/02	2	38.55	1	38.90	38.55	1	6,857	0.01%
2020/06/01	3	38.78	2	38.73	38.95	1	6,885	0.01%
2020/05/29	11	38.11	13.3	38.14	38.75	-2.3	7,206	-0.03%
2020/05/28	0	0.00	6	37.68	37.50	-6	7,077	-0.08%
2020/05/27	1	36.95	3.2	36.77	37.40	-2.2	7,029	-0.03%
2020/05/26	0.6	37.00	1	36.90	36.70	-0.4	6,982	-0.01%
2020/05/25	0	0.00	2	36.10	36.40	-2	6,977	-0.03%
2020/05/22	1	36.40	0	0.00	36.35	1	6,976	0.01%
2020/05/21	2	36.93	1	37.05	37.20	1	6,966	0.01%
2020/05/20	5	36.44	0	0.00	36.60	5	6,948	0.07%
2020/05/19	2	36.95	1	36.95	36.85	1	6,921	0.01%
2020/05/18	2	36.73	0	0.00	36.45	2	6,887	0.03%
2020/05/15	1	37.20	1	37.60	37.60	0	6,813	0.00%
2020/05/14	2	38.25	1	37.70	37.65	1	6,773	0.01%
2020/05/13	2	39.25	1	39.00	39.05	1	6,663	0.02%
2020/05/12	10	39.86	5	39.92	39.70	5	6,607	0.08%
2020/05/11	5	40.42	19	40.90	41.10	-14	6,463	-0.22%
2020/05/08	1	38.85	0	0.00	38.80	1	6,140	0.02%
2020/05/07	2.4	39.00	2	38.65	38.85	0.4	6,126	0.01%
2020/05/06	4	38.63	6	38.64	38.35	-2	6,115	-0.03%
2020/05/05	3	39.20	9	38.93	38.80	-6	6,120	-0.10%
2020/05/04	7	39.08	0	0.00	39.00	7	6,133	0.11%
2020/04/30	3	39.37	3	39.58	40.00	0	6,145	0.00%
2020/04/29	0	0.00	6	39.03	38.90	-6	6,134	-0.10%
2020/04/28	3	39.07	0	0.00	38.65	3	6,167	0.05%
2020/04/27	1	39.40	2	39.30	39.35	-1	6,181	-0.02%
2020/04/23	0	0.00	1	39.85	39.20	-1	6,150	-0.02%
2020/04/22	6	38.88	8	38.82	39.35	-2	6,099	-0.03%
2020/04/21	5	39.33	1	39.55	38.15	4	6,082	0.07%
2020/04/20	0	0.00	3	39.92	39.60	-3	6,081	-0.05%
2020/04/17	12	39.75	18	39.12	39.45	-6	6,056	-0.10%
2020/04/16	0	0.00	2	39.68	40.00	-2	5,942	-0.03%
2020/04/15	12	40.15	5	40.57	39.90	7	5,908	0.12%
2020/04/14	2	39.70	1	39.80	39.80	1	5,819	0.02%
2020/04/13	14	39.89	14	39.69	39.60	0	5,773	0.00%
2020/04/10	5	38.90	2	39.15	39.00	3	5,704	0.05%
2020/04/09	5	38.88	5	38.53	38.60	0	5,704	0.00%
2020/04/08	15	36.67	22	36.85	37.60	-7	5,578	-0.13%
2020/04/07	1	36.15	10	35.53	36.60	-9	5,546	-0.16%
2020/04/06	10	34.08	5	34.11	34.50	5	5,576	0.09%
2020/04/01	0	0.00	1	33.15	33.70	-1	5,534	-0.02%
2020/03/31	8	33.23	1	34.00	33.10	7	5,529	0.13%
2020/03/30	3	31.97	1	31.55	33.20	2	5,552	0.04%
2020/03/27	10	32.99	26	33.21	32.50	-16	5,567	-0.29%
2020/03/26	19	31.80	36	31.48	32.90	-17	5,468	-0.31%
2020/03/25	25	31.66	22	31.55	31.60	3	5,359	0.06%
2020/03/24	25	27.90	3	28.20	29.00	22	5,227	0.42%
2020/03/23	10	26.72	5	26.81	26.40	5	5,163	0.10%
2020/03/20	7	30.00	0	0.00	28.00	7	5,115	0.14%
2020/03/19	1	27.40	25	28.74	27.45	-24	4,974	-0.48%
2020/03/18	4	31.00	5	31.15	30.40	-1	4,854	-0.02%
2020/03/17	4	30.70	0	0.00	30.50	4	4,809	0.08%
2020/03/16	12	32.97	10	31.80	31.55	2	4,763	0.04%
2020/03/13	1	33.15	21	32.11	33.15	-20	4,720	-0.42%
2020/03/12	10	35.73	1	37.25	35.40	9	4,616	0.19%
2020/03/11	4	39.03	6	38.90	38.30	-2	4,541	-0.04%
2020/03/10	2	38.43	3	38.77	39.50	-1	4,507	-0.02%
2020/03/09	0	0.00	34	39.74	39.10	-34	4,432	-0.77%
2020/03/06	0	0.00	1	41.10	41.05	-1	4,384	-0.02%
2020/03/05	2	41.60	6	41.71	41.70	-4	4,371	-0.09%
2020/03/04	39	42.11	9	42.12	41.50	30	4,306	0.70%
2020/03/03	16	39.15	8	40.29	40.40	8	3,901	0.21%
2020/03/02	6	34.97	4	36.05	36.75	2	3,833	0.05%
2020/02/27	10	37.70	15.3	36.82	36.00	-5.3	3,885	-0.14%
2020/02/26	13	38.11	9	38.13	37.60	4	3,880	0.10%
2020/02/25	9	38.02	5	38.55	38.40	4	3,905	0.10%
2020/02/24	1	38.05	0	0.00	38.25	1	3,975	0.03%
2020/02/21	1	38.65	1	38.85	38.55	0	4,107	0.00%
2020/02/20	1	39.00	3	39.35	38.85	-2	4,155	-0.05%
2020/02/18	1	39.05	0	0.00	38.95	1	4,387	0.02%
2020/02/17	1	39.15	0	0.00	39.20	1	4,805	0.02%
2020/02/13	0	0.00	6	39.58	39.25	-6	5,192	-0.12%
2020/02/12	1	39.30	1	39.50	39.65	0	5,443	0.00%
2020/02/11	2	38.70	0.1	38.75	38.70	1.9	5,693	0.03%
2020/02/10	5	38.00	24	37.55	38.00	-19	5,705	-0.33%
2020/02/07	8	38.65	1	38.50	38.30	7	5,756	0.12%
2020/02/06	0	0.00	2	38.75	39.10	-2	5,791	-0.03%
2020/02/04	18	37.61	3	37.53	37.90	15	5,862	0.26%
2020/02/03	1	36.00	3	34.53	36.15	-2	5,972	-0.03%
2020/01/31	2.4	37.92	0	0.00	37.65	2.4	6,089	0.04%
2020/01/30	2	39.15	2	38.78	38.70	0	6,083	0.00%
2020/01/20	10	43.05	0	0.00	43.00	10	6,059	0.17%
2020/01/17	2	43.10	1	43.50	42.90	1	6,147	0.02%
2020/01/16	0	0.00	2	43.23	43.00	-2	6,220	-0.03%
2020/01/15	1	42.85	7	42.91	43.05	-6	6,650	-0.09%
2020/01/14	3	43.27	5	43.51	43.30	-2	6,726	-0.03%
2020/01/10	20	41.58	1	42.15	41.55	19	6,861	0.28%
2020/01/09	6	41.99	1	41.80	41.70	5	7,085	0.07%
2020/01/08	6	41.72	3	42.03	41.65	3	7,213	0.04%
2020/01/07	2	41.75	1	41.65	41.80	1	7,462	0.01%
2020/01/06	5	42.45	0	0.00	42.30	5	7,520	0.07%
2020/01/03	3	43.58	20	43.50	43.25	-17	7,540	-0.23%
2020/01/02	6	43.95	1	44.00	43.95	5	7,537	0.07%
2019/12/30	5	43.53	10	43.72	43.80	-5	7,526	-0.07%
2019/12/27	1.1	42.53	1	42.60	42.40	0.1	7,456	0.00%
2019/12/26	0	0.00	1	43.25	42.45	-1	7,499	-0.01%
2019/12/25	3	43.38	1	43.25	43.40	2	7,535	0.03%
2019/12/23	1	42.45	1	42.40	42.20	0	7,993	0.00%
2019/12/20	1.3	42.52	2	42.50	42.50	-0.7	8,363	-0.01%
2019/12/19	0	0.00	1	42.10	42.15	-1	8,822	-0.01%
2019/12/18	0	0.00	2	42.50	42.05	-2	9,315	-0.02%
2019/12/17	1	42.85	1	42.50	42.50	0	9,478	0.00%
2019/12/16	2	42.05	11	42.25	42.30	-9	9,664	-0.09%
2019/12/13	1.2	41.85	2.3	41.89	41.85	-1.1	9,674	-0.01%
2019/12/12	20.4	42.54	0	0.00	42.20	20.4	9,738	0.21%
2019/12/11	1	42.40	7	42.33	42.45	-6	9,729	-0.06%
2019/12/10	0	0.00	1	41.75	41.90	-1	9,716	-0.01%
2019/12/09	5	42.44	1	43.05	42.05	4	9,701	0.04%
2019/12/06	2.1	42.80	2	43.00	42.80	0.1	9,679	0.00%
2019/12/05	3	42.47	1	42.40	42.75	2	9,736	0.02%
2019/12/04	11	42.00	0	0.00	42.10	11	9,785	0.11%
2019/12/03	0	0.00	1	42.40	42.55	-1	9,881	-0.01%
2019/12/02	3	42.15	0	0.00	42.10	3	9,907	0.03%
2019/11/29	2	43.30	1	43.80	43.10	1	9,912	0.01%
2019/11/28	2	43.93	2	44.20	43.60	0	9,973	0.00%
2019/11/27	1	44.00	8	43.84	44.00	-7	10,066	-0.07%
2019/11/26	7	43.88	2	44.03	43.80	5	10,142	0.05%
2019/11/25	3	43.52	1	43.15	43.70	2	10,121	0.02%
2019/11/22	3	43.05	1	43.45	42.85	2	10,146	0.02%
2019/11/21	3	42.87	0	0.00	43.30	3	10,169	0.03%
2019/11/20	4.2	44.25	3	44.43	43.60	1.2	10,174	0.01%
2019/11/19	4	45.04	1	45.45	45.00	3	10,175	0.03%
2019/11/18	3	45.93	3	45.70	45.45	0	10,285	0.00%
2019/11/15	1	45.60	4	45.49	45.15	-3	10,529	-0.03%
2019/11/14	69	45.50	63	45.16	44.60	6	10,787	0.06%
2019/11/13	23	45.40	73	45.90	45.00	-50	10,608	-0.47%
2019/11/12	21.5	45.76	10	45.92	46.15	11.5	10,685	0.11%
2019/11/11	1	45.50	13	45.21	46.20	-12	10,689	-0.11%
2019/11/08	37	45.62	89	45.47	45.80	-52	10,661	-0.49%
2019/11/07	11.3	43.62	1	43.80	43.80	10.3	10,518	0.10%
2019/11/06	11.4	44.49	0	0.00	43.90	11.4	10,756	0.11%
2019/11/05	10	44.80	14	44.70	44.80	-4	10,814	-0.04%
2019/11/04	1.5	44.55	8	45.05	44.55	-6.5	10,889	-0.06%
2019/11/01	0.2	45.05	2	44.80	45.10	-1.8	10,937	-0.02%
2019/10/31	35	45.33	2	45.45	44.65	33	11,096	0.30%
2019/10/30	7	44.74	3	45.07	45.80	4	11,260	0.04%
2019/10/29	7.2	44.15	11	44.42	43.90	-3.8	11,419	-0.03%
2019/10/28	4	43.81	9	43.89	44.45	-5	11,889	-0.04%
2019/10/25	3	43.60	5	43.55	44.00	-2	12,331	-0.02%
2019/10/24	8	44.31	7	44.25	44.50	1	12,331	0.01%
2019/10/23	39.7	45.55	45	44.61	44.25	-5.3	12,367	-0.04%
2019/10/22	1.3	44.49	5	44.59	44.65	-3.7	12,109	-0.03%
2019/10/21	6	44.33	23	44.39	44.15	-17	12,029	-0.14%
2019/10/18	31	44.18	15	44.03	44.25	16	11,964	0.13%
2019/10/17	9	44.02	9	43.77	43.95	0	11,898	0.00%
2019/10/16	3	42.62	6	42.92	43.05	-3	11,706	-0.03%
2019/10/15	105	43.10	4	42.80	43.00	101	11,656	0.87%	大買/鉅額交易
2019/10/14	1	40.95	1	40.95	41.05	0	11,486	0.00%
2019/10/09	0	0.00	3	39.95	40.00	-3	11,506	-0.03%
2019/10/08	12.1	40.06	1	40.45	39.40	11.1	11,470	0.10%
2019/10/07	0	0.00	1	40.90	40.50	-1	11,391	-0.01%
2019/10/04	1	40.50	0	0.00	40.30	1	11,366	0.01%
2019/10/03	1	40.95	0	0.00	40.95	1	11,301	0.01%
2019/10/02	1	41.30	2	41.30	41.50	-1	11,253	-0.01%
2019/10/01	0.1	40.80	2	41.18	40.80	-1.9	11,251	-0.02%
2019/09/27	1.4	41.05	1	42.65	40.75	0.4	11,202	0.00%
2019/09/26	5	44.53	7	43.51	42.90	-2	11,061	-0.02%
2019/09/25	21	43.58	16	43.73	44.40	5	10,781	0.05%
2019/09/24	29	43.72	8	43.51	42.30	21	10,420	0.20%
2019/09/23	7	42.57	11	41.89	43.00	-4	9,990	-0.04%
2019/09/20	3	40.80	0	0.00	40.50	3	9,512	0.03%
2019/09/19	3	40.55	12	40.43	40.90	-9	9,340	-0.10%
2019/09/18	1	39.55	0	0.00	39.30	1	9,139	0.01%
2019/09/17	0	0.00	30	39.40	39.65	-30	9,184	-0.33%
2019/09/16	15	38.70	0	0.00	38.95	15	9,198	0.16%
2019/09/12	17	38.80	0	0.00	38.80	17	9,263	0.18%
2019/09/11	0	0.00	1	38.50	38.30	-1	9,336	-0.01%
2019/09/10	1	38.80	1	38.35	38.45	0	9,456	0.00%
2019/09/09	2	39.63	1	38.85	38.80	1	9,595	0.01%
2019/09/06	1	40.75	2	40.51	39.85	-1	9,703	-0.01%
2019/09/05	3	40.62	15	40.27	40.20	-12	9,706	-0.12%
2019/09/03	2	40.20	0.5	39.35	39.25	1.5	9,840	0.02%
2019/09/02	3	39.72	2.4	39.81	40.00	0.6	9,811	0.01%
2019/08/30	1	39.75	5	39.80	39.30	-4	9,798	-0.04%
2019/08/29	14	39.28	7	39.27	39.30	7	9,735	0.07%
2019/08/28	0	0.00	20	38.40	38.40	-20	9,662	-0.21%
2019/08/27	0	0.00	6	39.37	39.05	-6	9,707	-0.06%
2019/08/26	7	38.94	0	0.00	38.85	7	9,759	0.07%
2019/08/23	1	40.55	1	40.40	40.30	0	9,702	0.00%
2019/08/22	6	40.83	56	40.72	40.25	-50	9,635	-0.52%
2019/08/21	7	40.65	6.2	40.54	40.40	0.8	9,495	0.01%
2019/08/20	34	41.84	5	41.52	40.95	29	9,382	0.31%
2019/08/19	16	42.05	14	41.64	42.10	2	9,110	0.02%
2019/08/16	2	39.95	0	0.00	39.40	2	8,779	0.02%
2019/08/15	2	39.28	3	39.27	39.30	-1	8,662	-0.01%
2019/08/14	1	38.40	9	38.86	38.85	-8	8,454	-0.09%
2019/08/13	32	38.66	11	38.35	38.15	21	8,299	0.25%
2019/08/12	1.7	37.37	4.1	37.71	38.25	-2.4	8,147	-0.03%
2019/08/08	10	37.58	11	37.23	37.45	-1	8,101	-0.01%
2019/08/07	16.2	36.84	15	36.41	35.80	1.2	7,973	0.02%
2019/08/06	13	35.38	10	35.70	36.50	3	7,923	0.04%
2019/08/05	1	37.15	0	0.00	35.50	1	7,981	0.01%
2019/08/02	6.2	35.71	23	35.49	36.10	-16.8	8,069	-0.21%
2019/08/01	15	39.13	26	38.09	37.80	-11	7,916	-0.14%
2019/07/31	19	38.17	51	37.74	37.60	-32	7,619	-0.42%
2019/07/29	23	39.60	16	40.14	40.10	7	7,321	0.10%
2019/07/26	39	37.60	63	37.36	38.00	-24	6,850	-0.35%
2019/07/25	10	34.84	5	35.15	35.20	5	6,447	0.08%
2019/07/24	27	34.50	6	34.45	34.70	21	6,379	0.33%
2019/07/23	30	33.99	49	33.74	33.95	-19	6,406	-0.30%
2019/07/22	8	32.43	0	0.00	32.60	8	6,385	0.13%
2019/07/19	2	32.58	0	0.00	32.65	2	6,510	0.03%
2019/07/17	0.1	31.95	0	0.00	31.90	0.1	6,756	0.00%
2019/07/16	43	31.47	24	31.52	31.60	19	7,109	0.27%
2019/07/15	21	32.55	10	32.50	32.65	11	7,539	0.15%
2019/07/12	0	0.00	2	32.13	32.75	-2	7,870	-0.03%
2019/07/11	2	31.90	3	32.00	31.80	-1	8,403	-0.01%
2019/07/10	4	31.94	18	31.86	31.95	-14	8,466	-0.17%
2019/07/09	14	31.83	5	31.98	31.70	9	8,744	0.10%
2019/07/08	1	31.95	0	0.00	31.90	1	8,879	0.01%
2019/07/05	10	32.55	0	0.00	32.15	10	8,917	0.11%
2019/07/04	0	0.00	1	32.00	32.10	-1	8,912	-0.01%
2019/07/03	2	31.70	1	31.70	31.70	1	8,946	0.01%
2019/07/02	10	31.86	9	32.29	31.90	1	8,987	0.01%
2019/07/01	9.2	31.81	6	31.79	31.80	3.2	8,977	0.04%
2019/06/27	5	31.28	0	0.00	31.40	5	9,042	0.06%
2019/06/25	0	0.00	1	30.75	30.75	-1	9,017	-0.01%
2019/06/21	0.1	30.90	2	30.90	30.90	-1.9	9,083	-0.02%
2019/06/20	2	31.70	2	32.05	31.55	0	9,042	0.00%
2019/06/19	0	0.00	9	31.52	31.35	-9	9,019	-0.10%
2019/06/18	1	31.65	2	31.05	30.90	-1	9,012	-0.01%
2019/06/17	7	31.51	1	31.55	31.65	6	8,960	0.07%
2019/06/14	13	31.25	21	31.35	31.70	-8	8,869	-0.09%
2019/06/13	6	31.10	6	30.93	30.30	0	8,784	0.00%
2019/06/12	3	30.72	12	30.99	30.95	-9	8,635	-0.10%
2019/06/11	20.2	30.98	8	30.85	30.90	12.2	8,568	0.14%
2019/06/10	10	29.65	0	0.00	29.70	10	8,327	0.12%
2019/06/06	3	28.92	0	0.00	29.00	3	8,299	0.04%
2019/06/05	4	29.86	2	29.50	29.45	2	8,346	0.02%
2019/06/04	1	29.30	1	29.80	29.45	0	8,333	0.00%
2019/06/03	2	29.20	5	29.20	29.30	-3	8,318	-0.04%
2019/05/31	6	29.45	24	29.64	29.50	-18	8,284	-0.22%
2019/05/30	28	29.05	1	29.10	29.10	27	8,178	0.33%
2019/05/29	1	27.95	1	28.00	28.50	0	8,066	0.00%
2019/05/27	0	0.00	1	28.40	28.40	-1	8,120	-0.01%
2019/05/24	10	29.00	10	28.85	28.80	0	8,229	0.00%
2019/05/23	2	28.60	1	28.30	28.30	1	8,526	0.01%
2019/05/22	4	29.23	8	28.93	29.30	-4	8,768	-0.05%
2019/05/21	6	28.33	1	28.40	28.35	5	8,744	0.06%
2019/05/20	2.2	29.53	4	29.51	28.80	-1.8	8,639	-0.02%
2019/05/17	1	29.55	1	29.50	29.30	0	8,650	0.00%
2019/05/16	0	0.00	6	29.88	29.65	-6	8,642	-0.07%
2019/05/15	6	30.38	32	30.13	30.40	-26	8,664	-0.30%
2019/05/14	28.2	29.08	1	28.75	29.40	27.2	8,779	0.31%
2019/05/13	25	28.88	2	28.80	28.80	23	8,781	0.26%
2019/05/10	4.1	29.85	1	29.35	29.30	3.1	8,700	0.04%
2019/05/09	2	30.95	5	30.85	29.85	-3	8,496	-0.04%
2019/05/08	0	0.00	1	31.55	32.60	-1	8,255	-0.01%
2019/05/07	2.3	32.05	0	0.00	31.90	2.3	8,191	0.03%
2019/05/06	2	31.38	2	31.70	31.20	0	8,176	0.00%
2019/05/03	0.2	32.05	33	32.00	32.20	-32.8	8,101	-0.40%
2019/05/02	0	0.00	10	31.95	31.65	-10	8,021	-0.12%
2019/04/30	0	0.00	1	32.45	32.70	-1	7,886	-0.01%
2019/04/29	44	32.64	8	32.33	32.50	36	7,864	0.46%
2019/04/26	0	0.00	6	31.91	31.95	-6	7,719	-0.08%
2019/04/25	1.3	32.98	13	32.96	33.00	-11.7	7,569	-0.15%
2019/04/24	11.5	34.17	6	33.75	33.40	5.5	7,424	0.07%
2019/04/23	18	33.89	5	34.13	34.05	13	7,217	0.18%
2019/04/22	22	34.38	54	34.67	34.90	-32	7,052	-0.45%
2019/04/19	85	33.19	49	33.06	33.90	36	6,699	0.54%
2019/04/18	9	31.33	17	31.18	31.05	-8	6,335	-0.13%
2019/04/17	46	30.42	18	30.95	30.90	28	5,978	0.47%
2019/04/16	0	0.00	17	29.08	29.10	-17	5,326	-0.32%
2019/04/15	38.2	29.00	21	29.20	29.05	17.2	5,228	0.33%
2019/04/12	1	28.00	1	28.20	28.55	0	4,942	0.00%
2019/04/11	0	0.00	2	28.08	27.40	-2	4,789	-0.04%
2019/04/10	0	0.00	4	27.80	27.75	-4	4,728	-0.08%
2019/04/09	1	28.10	14	28.33	28.15	-13	4,694	-0.28%
2019/04/08	11	28.02	1	28.00	27.60	10	4,598	0.22%
2019/04/03	0.5	27.35	4	27.58	27.55	-3.5	4,525	-0.08%
2019/04/02	14	27.33	28	27.35	27.30	-14	4,451	-0.31%
2019/04/01	0	0.00	1	26.90	26.85	-1	4,335	-0.02%
2019/03/29	5	26.20	0	0.00	26.20	5	4,264	0.12%
2019/03/28	1	26.30	2	26.25	26.00	-1	4,270	-0.02%
2019/03/26	2	26.93	2	27.00	26.70	0	4,252	0.00%
2019/03/25	0	0.00	6	27.38	27.30	-6	4,195	-0.14%
2019/03/22	2	27.90	2	27.65	27.85	0	4,192	0.00%
2019/03/21	2	27.43	0	0.00	27.60	2	4,118	0.05%
2019/03/20	0	0.00	1	26.75	26.80	-1	4,111	-0.02%
2019/03/19	1	26.70	8	26.84	26.70	-7	4,115	-0.17%
2019/03/18	3	27.07	2	27.00	27.15	1	4,094	0.02%
2019/03/15	1	26.35	0	0.00	26.35	1	4,022	0.02%
2019/03/13	1	26.30	1	26.10	26.35	0	4,123	0.00%
2019/03/11	10	26.05	1	26.25	26.05	9	4,319	0.21%
2019/03/08	5	25.72	4	25.84	25.90	1	4,399	0.02%
2019/03/07	2	26.48	0	0.00	26.25	2	4,515	0.04%
2019/03/06	0	0.00	3	26.95	26.85	-3	4,539	-0.07%
2019/03/05	1	27.00	1	27.35	26.80	0	4,631	0.00%
2019/03/04	7	27.17	6	27.19	27.20	1	4,629	0.02%
2019/02/27	5	26.94	10	27.03	26.95	-5	4,627	-0.11%
2019/02/26	9	28.02	0	0.00	27.55	9	4,598	0.20%
2019/02/25	7	28.19	12	28.02	28.00	-5	4,602	-0.11%
2019/02/22	25	28.47	35	28.60	27.90	-10	4,499	-0.22%
2019/02/21	42	27.67	8	26.93	28.10	34	4,163	0.82%
2019/02/20	2	26.10	14	26.50	26.10	-12	3,902	-0.31%
2019/02/19	2	26.10	0	0.00	26.10	2	3,977	0.05%
2019/02/18	3	26.35	1.5	26.10	26.20	1.5	3,985	0.04%
2019/02/15	13	25.90	26	25.48	25.70	-13	3,985	-0.33%
2019/02/14	10	26.28	10	26.44	26.10	0	3,947	0.00%
2019/02/13	22.1	26.03	9	25.91	26.15	13.1	3,840	0.34%
2019/02/12	6	24.82	6	24.58	25.20	0	3,643	0.00%
2019/01/30	1	23.90	1	24.00	23.90	0	3,717	0.00%
2019/01/28	2	24.13	0	0.00	24.10	2	3,878	0.05%
2019/01/25	0.1	24.10	2	24.20	24.15	-1.9	4,225	-0.04%
2019/01/21	0.1	23.90	0	0.00	23.90	0.1	4,498	0.00%
2019/01/17	0	0.00	1	24.30	23.80	-1	4,604	-0.02%
2019/01/16	1.2	24.04	0	0.00	24.00	1.2	4,647	0.03%
2019/01/14	0	0.00	2	23.88	23.90	-2	4,704	-0.04%
2019/01/11	2	24.08	1	23.85	23.85	1	4,732	0.02%
2019/01/10	13	24.50	15	24.31	24.30	-2	4,712	-0.04%
2019/01/09	3	23.47	5	23.42	23.70	-2	4,626	-0.04%
2019/01/08	1	22.70	0	0.00	22.70	1	4,571	0.02%
2019/01/07	1	22.90	1	23.00	22.95	0	4,615	0.00%
2019/01/04	1	22.10	2	22.50	22.40	-1	4,684	-0.02%
2019/01/03	1	22.55	17	22.81	22.70	-16	4,739	-0.34%
2019/01/02	1	23.05	0	0.00	22.70	1	4,774	0.02%
2018/12/28	2	23.13	0	0.00	22.85	2	4,838	0.04%
2018/12/27	1	23.20	1	23.30	22.95	0	5,018	0.00%
2018/12/26	0	0.00	1	23.40	22.60	-1	5,027	-0.02%
2018/12/25	0	0.00	10	23.08	23.10	-10	5,027	-0.20%
2018/12/24	0	0.00	1	23.55	23.35	-1	5,036	-0.02%
2018/12/22	3	23.35	0	0.00	23.30	3	5,049	0.06%
2018/12/21	1	23.20	0	0.00	23.60	1	5,109	0.02%
2018/12/19	1	23.80	12	23.90	23.80	-11	5,067	-0.22%
2018/12/18	2	24.10	0	0.00	23.90	2	5,102	0.04%
2018/12/17	1	24.45	1	24.50	24.50	0	5,194	0.00%
2018/12/14	6	24.05	4	24.29	24.30	2	5,181	0.04%
2018/12/13	21	24.52	0	0.00	24.30	21	5,184	0.41%
2018/12/12	5	24.50	0	0.00	24.60	5	5,146	0.10%
2018/12/07	1	24.80	0	0.00	24.75	1	5,196	0.02%
2018/12/06	0	0.00	10	24.90	24.05	-10	5,199	-0.19%
2018/12/04	15	26.18	8	25.85	25.85	7	5,252	0.13%
2018/12/03	45	25.99	40	25.65	25.65	5	5,211	0.10%
2018/11/30	24	24.61	13	24.64	24.65	11	5,075	0.22%
2018/11/29	10	24.13	0	0.00	23.85	10	4,932	0.20%
2018/11/22	0	0.00	1	24.25	23.40	-1	5,337	-0.02%
2018/11/19	0	0.00	5	23.70	23.70	-5	6,020	-0.08%
2018/11/16	1	23.45	3	23.85	23.40	-2	6,028	-0.03%
2018/11/15	5	23.38	0	0.00	23.45	5	5,927	0.08%
2018/11/14	18	23.62	10	23.30	23.50	8	5,954	0.13%
2018/11/13	5	23.10	5	23.20	23.20	0	5,926	0.00%
2018/11/12	1	23.25	6	22.88	22.85	-5	6,002	-0.08%
2018/11/07	47	23.21	43	23.42	23.45	4	6,081	0.07%
2018/11/06	1	22.55	1	23.30	22.20	0	6,058	0.00%
2018/11/05	1	22.95	5	23.09	23.30	-4	6,068	-0.07%
2018/11/02	24	23.81	12	24.57	23.40	12	6,019	0.20%
2018/11/01	11	22.30	14	22.16	22.45	-3	5,798	-0.05%
2018/10/31	22	21.31	22	21.09	21.10	0	5,804	0.00%
2018/10/30	4	20.06	2	20.13	20.10	2	5,880	0.03%
2018/10/29	18	20.32	15	20.65	20.70	3	5,917	0.05%
2018/10/26	11	19.82	11	19.51	19.50	0	5,994	0.00%
2018/10/24	11	20.62	13	20.52	20.50	-2	6,087	-0.03%
2018/10/23	1	20.55	1	20.50	20.45	0	6,132	0.00%
2018/10/22	5	21.46	5	21.40	21.40	0	6,214	0.00%
2018/10/19	1	20.70	1	20.75	20.90	0	6,444	0.00%
2018/10/18	0	0.00	2	21.60	21.50	-2	6,626	-0.03%
2018/10/17	22	22.30	22	21.56	21.50	0	6,694	0.00%
2018/10/16	1	21.30	0	0.00	21.20	1	6,683	0.01%
2018/10/12	12	21.15	11	21.16	21.20	1	6,752	0.01%
2018/10/11	2	20.60	0	0.00	20.60	2	6,849	0.03%
2018/10/09	6	23.08	6	22.95	22.85	0	6,952	0.00%
2018/10/05	3	23.10	0	0.00	23.15	3	7,080	0.04%
2018/10/04	5	25.70	0	0.00	25.65	5	7,035	0.07%
2018/09/28	0	0.00	1	26.05	26.15	-1	7,440	-0.01%
2018/09/27	2	26.63	1	26.20	26.15	1	7,608	0.01%
2018/09/26	0	0.00	10	26.50	26.45	-10	7,871	-0.13%
2018/09/21	21	26.48	22	26.88	26.90	-1	9,259	-0.01%
2018/09/18	0	0.00	1	25.85	25.70	-1	9,513	-0.01%
2018/09/17	3	26.82	2	26.55	26.55	1	9,530	0.01%
2018/09/14	2	25.90	2	26.13	26.40	0	9,515	0.00%
2018/09/12	0	0.00	1	25.70	25.70	-1	9,595	-0.01%
2018/09/11	6	26.02	5	26.25	26.25	1	9,675	0.01%
2018/09/07	0	0.00	1	26.90	26.70	-1	9,577	-0.01%
2018/09/06	2	29.03	1	28.80	28.80	1	9,571	0.01%
2018/09/04	1	29.35	1	29.25	29.60	0	9,694	0.00%
2018/09/03	9	29.25	9	28.90	28.80	0	9,749	0.00%
2018/08/31	13	29.49	26	29.76	29.95	-13	9,765	-0.13%
2018/08/29	18	29.88	4	29.35	29.70	14	10,391	0.13%
2018/08/28	9	29.91	14	29.17	28.55	-5	10,290	-0.05%
2018/08/27	12	27.86	10	29.20	29.20	2	9,920	0.02%
2018/08/23	11	26.31	1	26.40	26.20	10	10,176	0.10%
2018/08/16	12	27.39	10	27.30	27.30	2	12,388	0.02%
2018/08/15	0	0.00	1	26.05	26.30	-1	12,761	-0.01%
2018/08/13	0	0.00	3	27.83	26.20	-3	13,082	-0.02%
2018/08/10	0	0.00	1	28.55	28.15	-1	13,043	-0.01%
2018/08/09	1	28.90	5	28.66	28.85	-4	13,139	-0.03%
2018/08/08	6	29.23	9	29.32	28.55	-3	13,262	-0.02%
2018/08/07	5	28.86	4	29.23	29.25	1	13,330	0.01%
2018/08/06	14	29.07	13	28.66	28.85	1	13,475	0.01%
2018/08/03	1	28.10	5	28.05	28.10	-4	13,489	-0.03%
2018/08/02	5	28.73	0	0.00	27.85	5	13,499	0.04%
2018/08/01	4	28.99	4	28.89	28.75	0	13,583	0.00%
2018/07/31	9	28.59	0	0.00	28.75	9	13,850	0.06%
2018/07/30	1	28.55	10	28.94	28.50	-9	13,957	-0.06%
2018/07/27	2	29.13	7	29.51	29.50	-5	13,909	-0.04%
2018/07/26	19	29.32	12	29.53	29.55	7	13,809	0.05%
2018/07/25	10	28.03	20	27.57	28.60	-10	13,605	-0.07%
2018/07/24	12	26.78	4	26.88	27.30	8	13,400	0.06%
2018/07/23	4	25.90	2	26.20	26.70	2	13,305	0.02%
2018/07/20	2	26.25	0	0.00	25.45	2	13,244	0.02%
2018/07/19	0	0.00	10	26.30	26.25	-10	13,169	-0.08%
2018/07/18	3	27.48	8	27.82	26.30	-5	13,140	-0.04%
2018/07/17	4	27.60	203	27.73	28.35	-199	12,987	-1.53%	大賣/鉅額交易
2018/07/16	4	28.00	37	28.46	27.95	-33	12,827	-0.26%
2018/07/13	24	29.00	0	0.00	28.70	24	12,747	0.19%
2018/07/12	14	29.59	13	29.74	29.70	1	12,715	0.01%
2018/07/11	1	28.90	1	29.15	28.55	0	12,623	0.00%
2018/07/10	2	29.05	2	29.10	29.00	0	12,559	0.00%
2018/07/09	9	29.29	9	29.28	28.75	0	12,554	0.00%
2018/07/06	6	30.15	153	29.47	28.95	-147	12,464	-1.18%	大賣/鉅額交易
2018/07/05	8	31.48	25	31.09	29.80	-17	12,239	-0.14%
2018/07/04	60	32.13	2	32.05	32.00	58	12,022	0.48%
2018/07/03	395	34.43	10.2	33.85	31.40	384.8	11,762	3.27%	大買/鉅額交易
2018/07/02	3	32.25	12	32.07	33.05	-9	10,803	-0.08%
2018/06/29	3	29.58	0	0.00	30.05	3	10,327	0.03%
2018/06/28	4	28.43	0	0.00	28.10	4	10,164	0.04%
2018/06/27	3	29.87	1	29.35	28.70	2	10,090	0.02%
2018/06/26	1	28.85	3	28.22	29.20	-2	9,925	-0.02%
2018/06/22	1	29.85	6	29.41	28.75	-5	9,839	-0.05%
2018/06/21	4	29.23	1	30.15	30.20	3	9,781	0.03%
2018/06/20	0	0.00	4	28.00	28.00	-4	9,678	-0.04%
2018/06/15	1	30.40	4	30.05	30.05	-3	9,513	-0.03%
2018/06/14	2	31.40	5	30.88	30.40	-3	9,442	-0.03%
2018/06/13	0	0.00	1	30.25	30.55	-1	9,329	-0.01%
2018/06/12	2	30.93	0	0.00	30.10	2	9,261	0.02%
2018/06/11	6	31.09	3	31.10	31.15	3	9,137	0.03%
2018/06/08	4	30.31	5	30.28	30.60	-1	9,001	-0.01%
2018/06/07	41	32.00	2	31.65	30.40	39	8,896	0.44%
2018/06/06	2	30.53	1	31.05	31.20	1	8,362	0.01%
2018/06/01	0	0.00	6	29.20	29.15	-6	7,814	-0.08%
2018/05/31	0	0.00	6	29.65	29.15	-6	7,709	-0.08%
2018/05/30	6	29.36	9	29.56	30.40	-3	7,314	-0.04%
2018/05/29	10	31.26	8	30.63	30.05	2	6,991	0.03%
2018/05/28	9	30.41	7	30.72	31.60	2	6,615	0.03%
2018/05/25	16	28.40	12	28.48	28.80	4	6,007	0.07%
2018/05/24	7	26.74	2	26.28	27.20	5	5,375	0.09%
2018/05/23	0	0.00	2	24.15	24.75	-2	4,844	-0.04%
2018/05/22	5	23.68	1	23.75	23.55	4	4,373	0.09%
2018/05/21	1	23.25	0	0.00	23.35	1	4,181	0.02%
2018/05/17	0	0.00	5	22.24	22.00	-5	3,885	-0.13%
2018/05/16	1	22.90	0	0.00	22.90	1	3,734	0.03%
2018/05/15	2	21.80	20	21.70	22.45	-18	3,591	-0.50%
2018/05/14	4	21.79	10	21.52	21.70	-6	3,452	-0.17%
2018/05/11	8	21.73	11	21.22	20.80	-3	3,201	-0.09%
2018/05/10	2	21.13	4	21.08	21.40	-2	3,004	-0.07%
2018/05/09	5	21.06	5	21.10	21.25	0	2,931	0.00%
2018/05/08	29	21.06	7	20.54	20.25	22	2,728	0.81%
2018/05/07	1	20.05	0	0.00	20.05	1	2,354	0.04%
2018/05/03	0	0.00	1	18.00	18.20	-1	2,095	-0.05%
2018/05/02	1	18.10	0	0.00	18.10	1	2,070	0.05%
2018/04/16	5	18.05	0	0.00	17.85	5	2,303	0.22%
2018/03/06	11	19.44	12	19.45	19.45	-1	6,169	-0.02%
2018/03/01	1	18.90	0	0.00	18.90	1	6,203	0.02%
2018/02/27	2	19.15	0	0.00	18.85	2	6,240	0.03%
2018/02/26	0	0.00	5	19.50	19.30	-5	6,352	-0.08%
2018/02/23	6	19.70	0	0.00	19.70	6	6,531	0.09%
2018/02/22	0	0.00	1	18.50	18.60	-1	6,597	-0.02%
2018/02/09	0	0.00	4	16.90	17.35	-4	7,004	-0.06%
2018/02/08	0	0.00	10	17.93	17.80	-10	6,994	-0.14%
2018/02/05	0	0.00	1	19.40	19.55	-1	6,926	-0.01%
2018/02/02	1	20.45	1	20.35	20.25	0	6,918	0.00%
2018/01/30	1	20.40	1	20.20	20.10	0	7,020	0.00%
2018/01/29	1	20.35	0	0.00	20.35	1	7,082	0.01%
2018/01/26	2	20.55	0	0.00	20.40	2	7,121	0.03%
2018/01/18	2	21.55	0	0.00	21.45	2	7,455	0.03%
2018/01/17	4	21.85	15	21.74	21.50	-11	7,445	-0.15%
2018/01/16	5	21.00	6	21.23	20.95	-1	7,459	-0.01%
2018/01/12	10	21.40	0	0.00	21.40	10	7,587	0.13%
2018/01/11	15	21.51	1	21.65	21.65	14	7,709	0.18%
2018/01/08	2	21.35	2	21.18	20.70	0	8,145	0.00%
2018/01/05	1	21.70	0	0.00	21.65	1	8,371	0.01%
2018/01/04	4	22.46	5	22.48	22.55	-1	8,221	-0.01%