聯強 (2347)-元大-南京券商分點個股進出

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

聯強

(2347)

可現股當沖

股價
80.2
漲跌
▼1.3
漲幅
-1.60%
成交量
4,007張
產業
上市電子通路類股
839人加入追蹤

立即追蹤
本地時間:14:30

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

聯強 (2347)籌碼相關－元大-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
2024/05/03	6	81.70	20	80.76	80.20	-14	4,875	-0.29%
2024/05/02	1	81.50	2	81.25	81.50	-1	4,829	-0.02%
2024/04/29	0	0.00	1	78.00	79.00	-1	4,741	-0.02%
2024/04/25	1	77.60	0	0.00	77.10	1	4,683	0.02%
2024/04/24	1	78.50	1	78.90	79.20	0	4,655	0.00%
2024/04/23	0	0.00	4	79.25	79.30	-4	4,687	-0.09%
2024/04/22	0	0.00	15.1	77.90	78.70	-15.1	4,661	-0.32%
2024/04/19	0	0.00	1	78.30	77.30	-1	4,559	-0.02%
2024/04/17	0	0.00	0.3	76.20	77.00	-0.3	4,320	-0.01%
2024/04/08	1	75.40	1	76.09	76.30	0	4,099	0.00%
2024/04/01	2	76.95	0	0.00	75.90	2	4,033	0.05%
2024/03/28	0	0.00	1	78.50	78.40	-1	3,982	-0.03%
2024/03/27	0	0.00	7	78.24	78.50	-7	4,011	-0.17%
2024/03/25	3	77.63	3	78.10	78.10	0	4,038	0.00%
2024/03/22	1	77.80	0	0.00	78.40	1	4,076	0.02%
2024/03/21	1	77.60	0	0.00	78.50	1	4,065	0.02%
2024/03/20	0.2	78.00	0	0.00	78.20	0.2	4,000	0.01%
2024/03/19	1	78.80	2	78.55	79.00	-1	3,954	-0.03%
2024/03/18	2	79.54	2	79.20	80.10	0	3,861	0.00%
2024/03/15	4	79.05	29	79.58	79.50	-25	3,764	-0.66%
2024/03/14	2	78.00	1	76.60	76.90	1	3,599	0.03%
2024/03/13	4	78.20	1	77.00	78.10	3	3,509	0.09%
2024/03/11	0.1	74.50	0	0.00	74.00	0.1	3,337	0.00%
2024/03/08	1	75.80	0	0.00	74.70	1	3,342	0.03%
2024/03/05	0.1	75.00	1	75.00	75.50	-0.9	3,351	-0.03%
2024/03/01	2	76.80	0	0.00	76.70	2	3,389	0.06%
2024/02/27	0	0.00	65	77.00	76.30	-65	3,428	-1.90%
2024/02/26	0	0.00	6	76.30	76.00	-6	3,414	-0.18%
2024/02/23	0	0.00	3	76.00	76.10	-3	3,420	-0.09%
2024/02/15	0	0.00	1	72.50	73.00	-1	3,464	-0.03%
2024/02/05	1	71.80	0	0.00	71.50	1	3,477	0.03%
2024/02/02	0	0.00	1	72.10	72.30	-1	3,467	-0.03%
2024/01/30	0	0.00	4	72.35	71.80	-4	3,439	-0.12%
2024/01/26	4	72.50	4	72.90	72.70	0	3,453	0.00%
2024/01/22	0	0.00	3.5	70.69	71.80	-3.5	3,516	-0.10%
2024/01/19	4	68.50	3	69.63	70.10	1	3,495	0.03%
2024/01/16	2	69.20	2	69.80	70.30	0	3,423	0.00%
2024/01/15	0	0.00	24	69.78	69.90	-24	3,412	-0.70%
2024/01/10	2	68.90	2.9	69.16	68.80	-0.9	3,483	-0.03%
2024/01/09	2	69.10	2	69.00	69.00	0	3,515	0.00%
2024/01/08	2	69.60	2	69.70	69.70	0	3,519	0.00%
2024/01/05	1	70.20	0.3	70.50	70.20	0.7	3,523	0.02%
2024/01/04	0	0.00	1	70.50	70.60	-1	3,534	-0.03%
2024/01/03	0	0.00	2	70.30	70.10	-2	3,588	-0.06%
2024/01/02	1	70.10	0	0.00	70.10	1	3,548	0.03%
2023/12/27	3	70.20	4	70.50	70.30	-1	3,549	-0.03%
2023/12/26	2	69.60	3.1	70.05	70.20	-1.1	3,519	-0.03%
2023/12/25	2	69.15	6	69.22	69.80	-4	3,503	-0.11%
2023/12/22	3	68.10	2	68.60	69.10	1	3,486	0.03%
2023/12/21	2	67.60	2	68.50	68.90	0	3,451	0.00%
2023/12/20	4	67.85	4	68.35	68.60	0	3,417	0.00%
2023/12/19	4	67.80	6	68.43	68.70	-2	3,377	-0.06%
2023/12/18	2	67.60	3	68.13	68.80	-1	3,359	-0.03%
2023/12/15	4	68.85	2	68.40	68.40	2	3,342	0.06%
2023/12/14	2	68.60	4	69.23	69.40	-2	3,322	-0.06%
2023/12/13	6	68.52	2	69.10	69.10	4	3,306	0.12%
2023/12/12	3	68.60	3	69.03	69.20	0	3,330	0.00%
2023/12/11	2	68.10	2	68.60	68.80	0	3,337	0.00%
2023/12/08	0	0.00	4	67.40	67.70	-4	3,350	-0.12%
2023/12/07	2	66.60	4	66.95	66.70	-2	3,367	-0.06%
2023/12/06	3	66.50	2	67.10	66.50	1	3,397	0.03%
2023/12/05	3	66.57	0.2	66.80	66.50	2.8	3,404	0.08%
2023/12/04	4	67.85	0	0.00	67.40	4	3,429	0.12%
2023/12/01	2	68.10	2	68.60	68.20	0	3,471	0.00%
2023/11/30	0	0.00	2	68.90	68.90	-2	3,462	-0.06%
2023/11/29	2	68.60	4	68.85	67.90	-2	3,393	-0.06%
2023/11/28	6	68.60	3	68.77	68.10	3	3,346	0.09%
2023/11/27	2.2	68.59	2	69.10	68.40	0.2	3,335	0.01%
2023/11/24	0	0.00	9	68.88	68.10	-9	3,266	-0.28%
2023/11/23	3	67.60	2	68.10	67.90	1	3,223	0.03%
2023/11/21	2.1	68.61	5	68.16	68.80	-2.9	3,170	-0.09%
2023/11/20	0	0.00	50	66.20	66.40	-50	3,084	-1.62%
2023/11/17	2	67.00	53	66.80	67.10	-51	3,063	-1.66%
2023/11/16	2	65.80	1	66.30	66.00	1	3,044	0.03%
2023/11/15	1	65.90	2	67.20	66.00	-1	3,043	-0.03%
2023/11/14	3	65.60	4	66.03	66.00	-1	3,013	-0.03%
2023/11/13	7.5	66.95	7	65.40	65.30	0.5	2,999	0.02%
2023/11/10	2	68.60	4	68.70	68.90	-2	2,953	-0.07%
2023/11/09	7	68.27	1	68.60	68.60	6	2,953	0.20%
2023/11/08	4	68.90	55	69.01	68.80	-51	2,969	-1.72%
2023/11/07	4	68.85	3.3	69.11	69.60	0.7	2,960	0.02%
2023/11/06	2	69.60	1	69.50	69.20	1	2,973	0.03%
2023/11/03	0	0.00	2	68.60	68.90	-2	2,963	-0.07%
2023/11/02	2.1	68.60	2	69.00	68.50	0.1	2,966	0.00%
2023/11/01	2	68.10	2	68.60	68.50	0	2,961	0.00%
2023/10/31	0.1	68.35	6	68.37	68.70	-5.9	2,938	-0.20%
2023/10/30	0.1	67.80	0	0.00	67.80	0.1	2,897	0.00%
2023/10/26	1	66.60	0	0.00	66.40	1	2,945	0.03%
2023/10/25	1	67.00	0	0.00	67.00	1	2,928	0.03%
2023/10/23	3	66.30	0	0.00	66.20	3	2,945	0.10%
2023/10/20	4	66.80	2	67.10	67.00	2	2,944	0.07%
2023/10/19	2	67.60	2	67.90	67.90	0	2,991	0.00%
2023/10/18	2	67.60	4	67.98	67.80	-2	3,056	-0.07%
2023/10/17	2	68.10	4	67.95	67.60	-2	3,066	-0.07%
2023/10/16	5	67.80	3	67.77	67.60	2	3,131	0.06%
2023/10/13	0	0.00	102	67.55	68.00	-102	3,190	-3.20%	大賣/鉅額交易
2023/10/12	8	66.95	7	67.27	67.40	1	3,197	0.03%
2023/10/11	8	67.25	6	66.75	67.50	2	3,180	0.06%
2023/10/06	2	64.30	2	64.90	65.00	0	3,151	0.00%
2023/10/05	0	0.00	7	63.81	63.80	-7	3,150	-0.22%
2023/10/04	4	62.75	4	63.15	63.10	0	3,153	0.00%
2023/10/03	2	63.40	2.1	63.89	63.60	-0.1	3,136	0.00%
2023/10/02	2	63.60	2	64.00	63.70	0	3,215	0.00%
2023/09/28	2	64.00	4	63.85	64.10	-2	3,232	-0.06%
2023/09/27	2	63.10	0	0.00	63.20	2	3,221	0.06%
2023/09/26	2	63.60	2	63.40	63.50	0	3,230	0.00%
2023/09/25	2	63.50	2	64.10	63.90	0	3,251	0.00%
2023/09/22	0	0.00	2	63.60	63.70	-2	3,276	-0.06%
2023/09/21	2	63.10	2.7	62.78	62.90	-0.7	3,277	-0.02%
2023/09/20	2	63.60	2	64.10	63.90	0	3,234	0.00%
2023/09/19	2	63.60	2	64.10	64.20	0	3,214	0.00%
2023/09/18	0	0.00	2	64.30	63.90	-2	3,189	-0.06%
2023/09/15	2	63.60	2	64.10	64.40	0	3,187	0.00%
2023/09/14	2	63.80	0	0.00	64.00	2	3,141	0.06%
2023/09/13	0	0.00	2	62.75	62.80	-2	3,115	-0.06%
2023/09/08	4	62.35	4	62.55	62.30	0	3,189	0.00%
2023/09/07	2	62.60	2	62.40	62.80	0	3,211	0.00%
2023/09/06	1	62.80	4	61.85	62.50	-3	3,206	-0.09%
2023/09/05	2	61.10	2	61.40	61.30	0	3,157	0.00%
2023/09/04	4	60.90	5	61.20	61.40	-1	3,196	-0.03%
2023/09/01	2	60.90	0	0.00	61.00	2	3,459	0.06%
2023/08/31	2.3	60.38	2	60.80	61.10	0.3	3,557	0.01%
2023/08/30	2	60.10	2	60.30	60.40	0	3,573	0.00%
2023/08/29	0	0.00	1	60.40	60.40	-1	3,635	-0.03%
2023/08/25	2	59.70	2	59.60	59.50	0	3,984	0.00%
2023/08/23	0	0.00	2	59.50	59.50	-2	4,042	-0.05%
2023/08/22	6	59.27	4	58.50	58.50	2	4,068	0.05%
2023/08/21	0	0.00	1	59.90	59.70	-1	4,092	-0.02%
2023/08/18	0	0.00	3	59.57	59.70	-3	4,095	-0.07%
2023/08/16	2	59.10	2	59.60	59.00	0	4,134	0.00%
2023/08/14	2	58.10	2	57.90	58.60	0	4,170	0.00%
2023/08/10	1	58.60	2	59.00	58.80	-1	4,229	-0.02%
2023/08/09	0	0.00	2	59.10	59.10	-2	4,252	-0.05%
2023/08/08	2	58.40	2	58.90	58.60	0	4,278	0.00%
2023/08/07	22	58.40	2	59.10	58.90	20	4,280	0.47%
2023/08/04	2.1	58.10	0	0.00	58.10	2.1	4,289	0.05%
2023/08/02	2	58.60	0	0.00	58.30	2	4,283	0.05%
2023/08/01	9	59.00	0	0.00	59.10	9	4,275	0.21%
2023/07/31	0	0.00	3	59.30	59.20	-3	4,283	-0.07%
2023/07/27	0	0.00	3	58.77	58.80	-3	4,227	-0.07%
2023/07/26	2.1	57.63	2	58.10	58.20	0.1	4,208	0.00%
2023/07/25	6	57.87	5	58.32	58.10	1	4,202	0.02%
2023/07/21	4	58.80	2	58.60	58.70	2	4,095	0.05%
2023/07/20	4.1	59.10	4	59.60	58.90	0.1	4,015	0.00%
2023/07/19	0.1	59.80	0	0.00	59.30	0.1	3,928	0.00%
2023/07/18	0	0.00	4	58.98	59.50	-4	3,853	-0.10%
2023/07/17	2	58.10	2.2	58.58	58.90	-0.2	3,777	-0.01%
2023/07/14	2	58.60	2	59.10	58.40	0	3,757	0.00%
2023/07/13	1	59.20	2	58.90	58.60	-1	3,740	-0.03%
2023/07/12	1	57.60	2	57.60	57.70	-1	3,681	-0.03%
2023/07/11	2	57.00	2	56.60	57.00	0	3,669	0.00%
2023/07/07	4.4	56.12	4	56.50	55.80	0.4	3,675	0.01%
2023/07/06	3.7	57.71	4	57.80	57.50	-0.3	3,605	-0.01%
2023/07/05	0	58.60	2.4	58.60	58.50	-2.4	3,572	-0.07%
2023/07/04	2.2	58.33	2	58.60	58.50	0.2	3,569	0.01%
2023/07/03	2.1	58.00	0	0.00	58.10	2.1	3,577	0.06%
2023/06/30	3.3	58.41	0	0.00	58.00	3.3	3,563	0.09%
2023/06/29	1.2	58.83	0	0.00	58.70	1.2	3,528	0.03%
2023/06/28	2	58.70	2	58.80	59.20	0	3,518	0.00%
2023/06/27	0	59.20	0	0.00	58.80	0	3,539	0.00%
2023/06/21	2	59.10	2	59.60	59.40	0	3,562	0.00%
2023/06/20	2	58.90	11	59.09	59.20	-9	3,549	-0.25%
2023/06/16	4.1	59.36	1	59.70	59.00	3.1	3,544	0.09%
2023/06/15	0	60.10	0	0.00	59.90	0	3,447	0.00%
2023/06/14	3	60.13	0	0.00	59.90	3	3,438	0.09%
2023/06/13	3	60.43	1	60.20	60.20	2	3,468	0.06%
2023/06/12	0.1	60.00	3	60.10	60.00	-2.9	3,465	-0.08%
2023/06/09	1	59.20	0	0.00	59.00	1	3,482	0.03%
2023/06/08	3	58.60	0	0.00	58.60	3	3,542	0.08%
2023/06/07	9.1	59.36	0	0.00	59.20	9.1	3,549	0.25%
2023/06/06	5	63.50	0	0.00	63.40	5	3,446	0.15%
2023/06/05	4	63.35	2	63.60	63.70	2	3,350	0.06%
2023/06/02	4	63.20	4	63.90	63.80	0	3,299	0.00%
2023/06/01	3	63.50	0	0.00	63.10	3	3,240	0.09%
2023/05/31	0	0.00	2	64.10	63.90	-2	3,200	-0.06%
2023/05/30	5	63.60	0	0.00	63.60	5	2,893	0.17%
2023/05/29	4	64.75	2	65.10	64.40	2	2,897	0.07%
2023/05/26	3	64.60	0	0.00	64.70	3	2,919	0.10%
2023/05/25	4	64.35	4	65.00	65.20	0	2,897	0.00%
2023/05/23	2	64.60	3	65.00	65.60	-1	2,852	-0.04%
2023/05/22	0	0.00	3	64.70	65.40	-3	2,832	-0.11%
2023/05/19	0	0.00	1	64.80	65.00	-1	2,821	-0.04%
2023/05/18	2	64.50	0	0.00	64.50	2	2,842	0.07%
2023/05/17	7	64.27	2	64.60	64.50	5	2,854	0.18%
2023/05/16	2	63.10	5	63.92	64.10	-3	2,806	-0.11%
2023/05/15	2	63.60	2	63.60	63.60	0	2,784	0.00%
2023/05/12	2	62.10	0	0.00	62.80	2	2,774	0.07%
2023/05/11	2	62.10	0	0.00	62.40	2	2,761	0.07%
2023/05/09	2	62.10	2	62.50	62.50	0	2,771	0.00%
2023/05/08	0	0.00	5	62.70	62.50	-5	2,812	-0.18%
2023/05/04	0	0.00	2	62.10	62.10	-2	2,901	-0.07%
2023/05/03	0	0.00	2	61.60	61.80	-2	2,920	-0.07%
2023/05/02	4	61.35	1	61.10	61.20	3	2,996	0.10%
2023/04/28	2	61.70	4	61.50	61.90	-2	3,078	-0.06%
2023/04/26	2	60.60	16	61.06	61.10	-14	3,053	-0.46%
2023/04/25	3	60.73	2	60.70	60.70	1	3,058	0.03%
2023/04/24	2	60.60	2	61.10	60.90	0	3,076	0.00%
2023/04/21	0	0.00	0	60.60	60.20	0	3,097	0.00%
2023/04/20	4	61.25	2	61.70	61.00	2	3,087	0.06%
2023/04/19	2	62.10	2	62.60	61.70	0	3,107	0.00%
2023/04/13	2	61.60	2	62.10	61.80	0	3,123	0.00%
2023/04/12	2	62.10	5	62.40	62.20	-3	3,113	-0.10%
2023/04/11	0	61.90	15	61.77	62.00	-15	3,143	-0.48%
2023/04/10	0	0.00	5	61.10	61.00	-5	3,173	-0.16%
2023/04/07	0	0.00	5	61.00	60.70	-5	3,195	-0.16%
2023/04/06	2	60.80	5	61.00	60.50	-3	3,196	-0.09%
2023/03/31	0	0.00	7	61.67	61.30	-7	3,191	-0.22%
2023/03/30	2	61.00	5	61.10	61.00	-3	3,332	-0.09%
2023/03/24	1	62.20	1	62.00	61.80	0	4,176	0.00%
2023/03/21	0	61.80	0	0.00	61.50	0	4,291	0.00%
2023/03/20	2	61.10	2	61.70	61.30	0	4,332	0.00%
2023/03/16	0	0.00	2	61.10	60.90	-2	4,377	-0.05%
2023/03/15	1	61.50	0	0.00	61.10	1	4,388	0.02%
2023/03/14	3	61.50	2	61.30	61.10	1	4,416	0.02%
2023/03/13	0	0.00	0.2	61.10	61.50	-0.2	4,433	0.00%
2023/03/10	0.3	61.50	2	61.30	61.30	-1.8	4,422	-0.04%
2023/03/09	6.2	61.94	5	61.68	61.90	1.2	4,421	0.03%
2023/03/08	2	64.10	0	0.00	64.30	2	4,339	0.05%
2023/03/07	0	0.00	2	64.60	64.70	-2	4,404	-0.05%
2023/03/06	10	63.94	9	63.93	63.80	1	4,480	0.02%
2023/03/03	0	0.00	2	64.10	63.70	-2	4,553	-0.04%
2023/03/02	12	63.13	4	63.35	63.60	8	4,653	0.17%
2023/03/01	1	62.60	0	0.00	62.30	1	4,696	0.02%
2023/02/24	4	62.85	0	0.00	62.50	4	4,729	0.08%
2023/02/23	16	63.69	1	63.90	63.60	15	4,728	0.32%
2023/02/22	6	63.20	1	63.30	63.40	5	4,777	0.10%
2023/02/21	4	63.75	0	0.00	63.70	4	4,780	0.08%
2023/02/20	2	63.10	2	63.60	64.20	0	4,816	0.00%
2023/02/17	2	63.10	2	63.60	63.60	0	4,823	0.00%
2023/02/16	0	0.00	6	62.97	63.20	-6	4,885	-0.12%
2023/02/15	4	62.35	0	0.00	62.20	4	4,905	0.08%
2023/02/13	0	0.00	7	62.96	62.80	-7	4,929	-0.14%
2023/02/10	2	62.60	0	0.00	62.70	2	4,953	0.04%
2023/02/09	2	62.60	2	63.10	62.80	0	4,971	0.00%
2023/02/08	8	63.00	2	63.20	63.10	6	5,051	0.12%
2023/02/07	2	62.60	7	62.74	62.90	-5	5,066	-0.10%
2023/02/06	4	62.30	5	62.80	62.60	-1	5,070	-0.02%
2023/02/03	6	62.45	22	61.65	62.60	-16	5,060	-0.32%
2023/02/02	6	61.62	0	0.00	61.50	6	5,024	0.12%
2023/02/01	0	0.00	4	60.95	61.30	-4	4,963	-0.08%
2023/01/31	2	60.10	0	0.00	60.40	2	4,951	0.04%
2023/01/16	2	60.30	2	59.90	60.10	0	4,845	0.00%
2023/01/13	1	60.00	2	60.10	59.70	-1	4,856	-0.02%
2023/01/12	2	59.10	3	59.57	59.10	-1	4,965	-0.02%
2023/01/11	2	59.60	0	0.00	59.70	2	4,973	0.04%
2023/01/10	2	59.60	2	60.10	60.10	0	5,009	0.00%
2023/01/06	0	0.00	2	58.70	58.70	-2	5,050	-0.04%
2023/01/05	2	58.10	0	0.00	58.60	2	5,097	0.04%
2023/01/04	2	58.60	0	0.00	58.50	2	5,153	0.04%
2023/01/03	1	58.60	0	0.00	59.10	1	5,208	0.02%
2022/12/30	2	59.10	2	59.60	59.20	0	5,206	0.00%
2022/12/28	1	59.40	0	0.00	59.40	1	5,220	0.02%
2022/12/27	5	60.92	2	60.40	60.40	3	5,228	0.06%
2022/12/23	4	61.10	4	61.60	61.00	0	5,286	0.00%
2022/12/22	0	0.00	3	61.50	61.50	-3	5,320	-0.06%
2022/12/21	2	61.10	6	61.07	61.20	-4	5,244	-0.08%
2022/12/20	6	62.40	3	62.17	61.40	3	5,102	0.06%
2022/12/19	2	60.60	6	61.57	61.60	-4	4,926	-0.08%
2022/12/16	4	61.40	2	61.40	61.40	2	4,742	0.04%
2022/12/14	1	59.80	4	59.63	59.90	-3	4,680	-0.06%
2022/12/13	0	0.00	1	58.80	59.00	-1	4,712	-0.02%
2022/12/12	0	0.00	1	58.70	59.00	-1	4,717	-0.02%
2022/12/09	2	59.60	1	59.60	59.80	1	4,788	0.02%
2022/12/08	2	59.10	4	59.63	59.80	-2	4,793	-0.04%
2022/12/06	2	59.60	0.6	60.20	60.00	1.4	4,793	0.03%
2022/12/05	6	60.57	32	60.51	61.10	-26	4,813	-0.54%
2022/12/01	2	58.60	4	59.35	59.70	-2	4,752	-0.04%
2022/11/30	1	57.40	4	58.35	58.30	-3	4,729	-0.06%
2022/11/29	2	57.60	2	58.15	57.60	0	4,663	0.00%
2022/11/28	4	57.75	5	58.38	57.40	-1	4,623	-0.02%
2022/11/25	4	58.35	2	58.20	57.80	2	4,565	0.04%
2022/11/24	5	58.80	0	0.00	58.80	5	4,522	0.11%
2022/11/23	2	57.60	2	58.60	58.20	0	4,452	0.00%
2022/11/22	0	0.00	201	57.30	57.80	-201	4,438	-4.53%	大賣/鉅額交易
2022/11/21	2	56.10	3	56.60	56.60	-1	4,374	-0.02%
2022/11/18	1	55.90	0	0.00	55.50	1	4,341	0.02%
2022/11/16	2	56.00	0	0.00	55.80	2	4,311	0.05%
2022/11/15	2	55.60	2	56.00	56.30	0	4,303	0.00%
2022/11/14	1	56.00	5.1	55.90	56.10	-4.1	4,299	-0.09%
2022/11/11	0	0.00	52.1	54.78	54.90	-52.1	4,221	-1.23%
2022/11/09	0.1	54.50	7	54.24	54.30	-7	4,200	-0.17%
2022/11/08	0.1	54.20	0	0.00	54.40	0.1	4,179	0.00%
2022/11/07	2	54.10	0	0.00	54.10	2	4,152	0.05%
2022/11/04	1	53.90	0	0.00	54.40	1	4,139	0.02%
2022/11/03	0	0.00	2	52.10	52.90	-2	4,087	-0.05%
2022/11/01	2	52.10	0	0.00	52.20	2	4,171	0.05%
2022/10/28	2	53.10	0	0.00	52.80	2	4,217	0.05%
2022/10/25	5	54.10	0	0.00	53.50	5	4,242	0.12%
2022/10/21	2	53.60	2	54.10	53.60	0	4,301	0.00%
2022/10/20	2	53.30	2	53.90	54.60	0	4,319	0.00%
2022/10/19	2	53.50	2	54.00	54.40	0	4,249	0.00%
2022/10/18	2	53.10	2	53.60	53.80	0	4,241	0.00%
2022/10/17	0	0.00	2	53.50	53.70	-2	4,279	-0.05%
2022/10/14	0	0.00	0	53.73	52.80	0	4,311	0.00%
2022/10/13	2	52.60	4	53.20	53.10	-2	4,371	-0.05%
2022/10/12	2	53.10	0	0.00	53.00	2	4,399	0.05%
2022/10/11	0	0.00	4	53.30	53.50	-4	4,410	-0.09%
2022/10/07	4	54.35	2	54.20	54.40	2	4,377	0.05%
2022/10/04	0	0.00	3	54.53	54.30	-3	4,452	-0.07%
2022/10/03	0	0.00	2	53.20	53.30	-2	4,409	-0.05%
2022/09/30	2	52.10	2	52.60	52.80	0	4,405	0.00%
2022/09/29	2	52.10	2	52.60	52.80	0	4,403	0.00%
2022/09/28	1	52.00	3	52.40	52.80	-2	4,382	-0.05%
2022/09/27	2	51.60	2	52.10	52.20	0	4,345	0.00%
2022/09/26	1	52.40	2	52.50	52.20	-1	4,348	-0.02%
2022/09/23	2.1	53.60	2	54.10	53.10	0.1	4,344	0.00%
2022/09/22	9	53.84	2	54.10	53.90	7	4,362	0.16%
2022/09/21	6	55.05	2	54.50	54.90	4	4,283	0.09%
2022/09/20	2.1	56.41	0	0.00	56.10	2.1	4,200	0.05%
2022/09/19	2	56.80	2	57.30	56.50	0	4,170	0.00%
2022/09/16	1	57.40	0	0.00	57.40	1	4,156	0.02%
2022/09/15	2	57.40	42	57.77	57.40	-40	4,208	-0.95%
2022/09/14	5	56.24	2	56.90	56.70	3	4,402	0.07%
2022/09/13	2	57.60	2	58.10	57.80	0	4,559	0.00%
2022/09/12	0	0.00	10	57.34	57.80	-10	4,762	-0.21%
2022/09/08	1	55.70	0	0.00	56.00	1	4,947	0.02%
2022/09/06	2	55.10	0	0.00	55.20	2	5,085	0.04%
2022/09/02	54	55.18	0	0.00	54.60	54	5,371	1.01%
2022/08/31	4	55.80	0	0.00	55.80	4	5,825	0.07%
2022/08/29	0.1	55.10	0	0.00	55.20	0.1	5,990	0.00%
2022/08/26	0	0.00	1	56.10	56.00	-1	6,082	-0.02%
2022/08/24	2	55.60	2	56.10	55.30	0	6,195	0.00%
2022/08/22	10	55.80	0	0.00	56.50	10	6,505	0.15%
2022/08/19	2	55.50	2	56.10	56.30	0	6,550	0.00%
2022/08/17	2	56.10	2	56.30	56.30	0	6,701	0.00%
2022/08/16	0	0.00	2	56.10	56.60	-2	6,726	-0.03%
2022/08/15	0.3	55.84	0	0.00	55.60	0.3	6,734	0.00%
2022/08/12	1	55.40	0	0.00	55.20	1	6,769	0.01%
2022/08/09	3.3	55.61	0	0.00	55.20	3.3	6,807	0.05%
2022/08/08	2	56.50	2	56.60	56.50	0	6,779	0.00%
2022/08/04	2	54.10	12	54.14	54.50	-10	6,747	-0.15%
2022/08/03	1	54.10	1	54.60	54.50	0	6,806	0.00%
2022/08/02	5	54.80	2	55.10	55.00	3	6,904	0.04%
2022/08/01	2	55.10	2	55.80	55.80	0	6,959	0.00%
2022/07/29	0	0.00	2	55.40	55.30	-2	6,986	-0.03%
2022/07/28	2	54.60	20	54.60	54.90	-18	6,919	-0.26%
2022/07/22	2.2	54.14	2	54.70	54.30	0.2	6,836	0.00%
2022/07/21	0	0.00	2	54.10	54.40	-2	6,811	-0.03%
2022/07/20	2	53.10	2	53.60	53.50	0	6,769	0.00%
2022/07/18	2.2	52.64	2	53.10	52.90	0.2	6,729	0.00%
2022/07/15	2.3	53.17	0	0.00	53.10	2.3	6,669	0.03%
2022/07/14	0.3	53.10	0	0.00	53.60	0.3	6,685	0.00%
2022/07/13	0	0.00	2.1	53.84	53.50	-2.1	6,639	-0.03%
2022/07/12	5.3	51.89	0	0.00	51.80	5.3	6,605	0.08%
2022/07/11	6	52.03	6	51.83	51.80	0	6,578	0.00%
2022/07/07	36	51.11	4	51.85	52.30	32	6,588	0.49%
2022/07/06	10	52.00	3	52.00	51.60	7	6,585	0.11%
2022/07/05	2	52.45	0	0.00	52.20	2	6,568	0.03%
2022/07/04	2	52.70	8	52.10	52.50	-6	6,542	-0.09%
2022/07/01	4	52.25	5	52.72	51.90	-1	6,543	-0.02%
2022/06/30	3	53.53	2	54.10	53.20	1	6,524	0.02%
2022/06/29	2	54.40	2	54.80	54.30	0	6,473	0.00%
2022/06/28	0	0.00	4	54.95	54.90	-4	6,444	-0.06%
2022/06/27	10	54.90	0	0.00	55.00	10	6,450	0.16%
2022/06/24	2	54.41	2	54.90	54.30	0	6,406	0.00%
2022/06/23	2	53.70	2	54.30	53.90	0	6,378	0.00%
2022/06/22	2.1	54.59	2	54.00	53.90	0.1	6,202	0.00%
2022/06/21	1	54.70	1	55.20	54.90	0	5,980	0.00%
2022/06/20	13	55.38	5	54.84	54.20	8	5,811	0.14%
2022/06/17	4	55.85	6	56.20	56.00	-2	5,585	-0.04%
2022/06/16	6	57.77	2	58.00	56.90	4	5,408	0.07%
2022/06/15	2.1	57.50	0	0.00	57.40	2.1	5,445	0.04%
2022/06/14	7	57.04	3	57.50	58.00	4	5,385	0.07%
2022/06/13	1.1	58.11	0.1	58.20	58.50	1	5,277	0.02%
2022/06/10	24	61.17	2	61.30	61.30	22	5,135	0.43%
2022/06/09	17.2	62.65	2	62.90	61.50	15.2	5,030	0.30%
2022/06/08	13	70.12	0	0.00	70.10	13	4,658	0.28%
2022/06/07	0.1	70.10	0	0.00	69.60	0.1	4,562	0.00%
2022/06/06	100	70.50	2	69.55	69.90	98	4,539	2.16%
2022/06/02	150	69.69	0	0.00	69.30	150	4,486	3.34%	大買/鉅額交易
2022/06/01	4.1	69.90	5	70.40	70.00	-0.9	4,508	-0.02%
2022/05/31	32	67.90	3	69.93	70.30	29	4,464	0.65%
2022/05/30	7	69.73	2.5	69.36	69.40	4.5	4,269	0.11%
2022/05/27	4	70.18	3	70.67	70.60	1	4,152	0.02%
2022/05/26	4	71.60	2	70.60	70.60	2	4,132	0.05%
2022/05/25	2	72.10	2	72.80	72.60	0	4,140	0.00%
2022/05/24	0	0.00	2	73.00	72.50	-2	4,173	-0.05%
2022/05/23	4	73.55	4	73.40	73.60	0	4,207	0.00%
2022/05/20	2	72.40	2	73.20	74.00	0	4,264	0.00%
2022/05/19	2	72.10	2	72.60	72.80	0	4,275	0.00%
2022/05/17	1	72.10	0	0.00	72.40	1	4,203	0.02%
2022/05/16	2	71.40	1	71.60	71.60	1	4,198	0.02%
2022/05/12	0	0.00	1.1	70.41	70.40	-1.1	4,166	-0.03%
2022/05/11	2.1	72.05	2.5	72.40	71.10	-0.4	4,161	-0.01%
2022/05/10	5	73.00	0	0.00	73.30	5	4,103	0.12%
2022/05/09	12	76.15	1	75.60	75.10	11	4,020	0.27%
2022/05/06	2	79.20	0	0.00	78.80	2	3,970	0.05%
2022/05/05	3	79.40	1	79.80	79.60	2	4,017	0.05%
2022/05/04	1	78.80	10.5	78.64	78.80	-9.5	4,018	-0.24%
2022/04/27	2.1	74.61	3	75.27	75.50	-0.9	4,160	-0.02%
2022/04/26	2.4	76.16	4	76.40	76.50	-1.6	4,121	-0.04%
2022/04/25	2	76.70	3	77.37	76.90	-1	4,139	-0.02%
2022/04/22	2.1	78.20	3	78.53	78.50	-0.9	4,072	-0.02%
2022/04/21	2	78.90	0	0.00	78.80	2	4,071	0.05%
2022/04/20	2	78.10	2	78.80	78.80	0	4,084	0.00%
2022/04/19	2	78.10	2	78.60	78.70	0	4,123	0.00%
2022/04/15	0	0.00	11	77.70	77.60	-11	4,235	-0.26%
2022/04/14	0	0.00	40.9	77.39	77.20	-40.9	4,260	-0.96%
2022/04/13	2	75.60	2	76.10	76.50	0	4,326	0.00%
2022/04/12	0.1	75.70	0	0.00	75.80	0.1	4,327	0.00%
2022/04/11	0	75.40	0	0.00	76.10	0	4,288	0.00%
2022/04/08	2	76.00	3	75.70	76.00	-1	4,313	-0.02%
2022/04/07	2	75.10	2	75.90	75.00	0	4,301	0.00%
2022/04/06	0	0.00	2	75.60	76.20	-2	4,276	-0.05%
2022/03/29	2	74.60	2	74.90	74.70	0	4,596	0.00%
2022/03/28	2	74.10	7	74.17	75.20	-5	4,898	-0.10%
2022/03/25	0	0.00	2	74.90	75.00	-2	5,295	-0.04%
2022/03/24	0	0.00	1	74.70	74.90	-1	5,885	-0.02%
2022/03/23	1	74.70	0	74.50	74.90	1	6,380	0.02%
2022/03/21	6	75.37	2	74.55	74.50	4	6,730	0.06%
2022/03/18	0	0.00	5	74.90	76.70	-5	6,758	-0.07%
2022/03/17	2	71.40	2	72.50	72.40	0	6,778	0.00%
2022/03/16	4	71.05	3	71.50	71.10	1	6,881	0.01%
2022/03/15	3	71.47	0	0.00	71.40	3	6,897	0.04%
2022/03/10	9	72.33	5	72.56	73.10	4	7,181	0.06%
2022/03/09	3	71.20	2	70.70	71.20	1	7,165	0.01%
2022/03/08	0	69.90	1	70.10	70.00	-1	7,191	-0.01%
2022/03/07	2	71.10	1	70.60	71.30	1	7,191	0.01%
2022/03/04	2.1	72.60	9	72.97	72.40	-6.9	7,241	-0.10%
2022/03/03	2	73.79	0	0.00	73.80	2	7,296	0.03%
2022/03/02	7	72.50	6	73.17	73.40	1	7,403	0.01%
2022/03/01	0	0.00	62	72.99	73.00	-62	7,487	-0.83%
2022/02/25	2	71.10	3	71.60	71.90	-1	7,537	-0.01%
2022/02/24	3	72.07	7.1	72.30	72.00	-4.1	7,477	-0.05%
2022/02/23	9	72.82	6	72.35	73.60	3	7,373	0.04%
2022/02/22	6.1	70.90	6.1	71.50	71.70	0	7,311	0.00%
2022/02/21	4	70.95	4	70.28	71.50	0	7,250	0.00%
2022/02/18	1	69.80	1	69.20	69.70	0	7,312	0.00%
2022/02/17	0	0.00	26.2	69.60	69.60	-26.2	7,411	-0.35%
2022/02/16	0	0.00	3	69.40	69.50	-3	7,560	-0.04%
2022/02/15	2	68.80	0	0.00	68.50	2	7,562	0.03%
2022/02/14	1	68.90	1	68.80	69.00	0	7,593	0.00%
2022/02/11	9	68.78	6	69.37	69.80	3	7,613	0.04%
2022/02/10	18	69.63	0	0.00	70.00	18	7,672	0.23%
2022/02/09	14	69.77	0.1	69.90	70.00	13.9	7,696	0.18%
2022/02/08	48	69.71	2	69.80	70.00	46	7,711	0.60%
2022/02/07	1	68.00	69.2	69.46	69.90	-68.2	7,727	-0.88%
2022/01/26	7	67.73	0	0.00	67.60	7	7,715	0.09%
2022/01/25	20	67.30	0	0.00	68.00	20	7,715	0.26%
2022/01/24	2.1	67.13	2	67.60	68.00	0.1	7,675	0.00%
2022/01/21	2.1	68.20	2	67.70	68.50	0.1	7,629	0.00%
2022/01/20	2	68.10	4	68.50	68.90	-2	7,587	-0.03%
2022/01/19	4	68.63	4	68.30	68.00	0	7,572	0.00%
2022/01/18	1	69.20	4	69.10	69.30	-3	7,547	-0.04%
2022/01/14	11	67.39	3	67.37	67.90	8	7,466	0.11%
2022/01/13	2	67.10	4	67.55	68.00	-2	7,495	-0.03%
2022/01/12	2	67.10	7	68.04	67.60	-5	7,468	-0.07%
2022/01/11	6	67.42	21	67.70	67.70	-15	7,411	-0.20%
2022/01/10	7	66.09	0	0.00	66.20	7	7,293	0.10%
2022/01/07	28	65.98	2	65.90	66.00	26	7,275	0.36%
2022/01/06	4	66.35	4	66.95	66.30	0	7,239	0.00%
2022/01/05	0	0.00	5	65.72	66.10	-5	7,157	-0.07%
2022/01/04	2	65.60	5	65.86	65.90	-3	7,174	-0.04%
2022/01/03	9	65.70	1	65.80	66.10	8	7,165	0.11%
2021/12/30	2	66.10	3	66.60	66.20	-1	7,132	-0.01%
2021/12/29	3	66.10	7	66.41	66.60	-4	7,148	-0.06%
2021/12/28	10	66.34	5	66.28	66.50	5	7,150	0.07%
2021/12/27	0	0.00	3	66.03	66.20	-3	7,139	-0.04%
2021/12/24	14.3	67.01	9	66.44	66.50	5.3	7,129	0.07%
2021/12/23	2	65.60	8.2	66.66	67.70	-6.2	7,055	-0.09%
2021/12/22	25	66.17	28	66.17	65.80	-3	6,838	-0.04%
2021/12/21	7	64.83	46	64.02	65.00	-39	6,538	-0.60%
2021/12/20	27.1	64.85	330	63.30	63.50	-302.9	6,127	-4.94%	大賣/鉅額交易
2021/12/17	12	66.55	15	66.92	66.40	-3	5,526	-0.05%
2021/12/16	11	65.90	4	65.85	65.70	7	5,018	0.14%
2021/12/15	57	64.86	11	64.90	65.00	46	4,832	0.95%
2021/12/14	54	63.96	6	63.70	63.30	48	4,719	1.02%
2021/12/13	66	64.57	14	64.86	64.10	52	4,597	1.13%
2021/12/10	16	63.81	6.1	63.46	64.10	9.9	4,440	0.22%
2021/12/09	1	62.10	12	62.27	62.60	-11	4,306	-0.26%
2021/12/08	4	61.45	2	61.90	62.00	2	4,233	0.05%
2021/12/07	7.2	60.78	7	61.17	61.00	0.2	4,129	0.00%
2021/12/06	13	60.71	3	60.73	61.00	10	4,068	0.25%
2021/12/03	7	59.67	4	59.80	59.60	3	3,912	0.08%
2021/12/02	3	59.30	3	59.53	59.50	0	3,869	0.00%
2021/12/01	0	0.00	5	59.26	59.20	-5	3,795	-0.13%
2021/11/30	4	58.63	3	58.67	58.40	1	3,712	0.03%
2021/11/29	2	57.90	2	58.30	57.90	0	3,577	0.00%
2021/11/26	61	59.32	9	58.60	57.90	52	3,513	1.48%
2021/11/25	8	60.14	4.2	59.80	60.20	3.8	3,438	0.11%
2021/11/24	3	58.80	4	58.70	58.70	-1	3,325	-0.03%
2021/11/23	0	0.00	4	57.75	57.90	-4	3,219	-0.12%
2021/11/19	2	57.10	0	0.00	56.80	2	3,217	0.06%
2021/11/18	2.3	56.64	4	57.35	57.40	-1.7	3,200	-0.05%
2021/11/17	5.1	57.72	1	56.90	57.20	4.1	3,164	0.13%
2021/11/16	4	57.80	142.2	58.03	58.30	-138.2	3,062	-4.51%	大賣/鉅額交易
2021/11/15	155	57.38	6	57.78	57.80	149	3,028	4.92%	大買/鉅額交易
2021/11/12	2	57.20	17	57.80	57.80	-15	2,879	-0.52%
2021/11/11	5	57.50	13	57.45	57.90	-8	2,936	-0.27%
2021/11/10	42	57.90	0	0.00	57.80	42	2,940	1.43%
2021/11/09	25	57.71	13.2	57.93	57.80	11.9	2,994	0.40%
2021/11/08	132	56.78	5	57.02	56.70	127	2,973	4.27%	大買/鉅額交易
2021/11/05	3	55.93	4	56.05	56.60	-1	2,981	-0.03%
2021/11/04	131.1	56.30	2	56.60	56.20	129.1	2,987	4.32%	大買/鉅額交易
2021/11/03	2	55.70	4	55.20	56.00	-2	2,963	-0.07%
2021/11/02	2	54.10	3	54.47	54.40	-1	2,932	-0.03%
2021/11/01	0	0.00	3	54.23	54.20	-3	2,964	-0.10%
2021/10/29	2	53.60	0	0.00	53.80	2	2,989	0.07%
2021/10/28	30	53.60	0	0.00	53.80	30	3,032	0.99%
2021/10/27	141	53.52	2	53.60	53.60	139	3,097	4.49%	大買/鉅額交易
2021/10/26	1	53.40	1	53.20	53.30	0	3,146	0.00%
2021/10/21	1	52.20	1	53.10	51.80	0	3,235	0.00%
2021/10/18	3	52.13	2	52.60	52.10	1	3,324	0.03%
2021/10/14	1	51.50	0	0.00	51.70	1	3,418	0.03%
2021/10/13	0	0.00	2	51.80	51.40	-2	3,462	-0.06%
2021/10/12	1	50.80	0	0.00	51.20	1	3,532	0.03%
2021/10/08	0	0.00	1	52.20	52.20	-1	3,556	-0.03%
2021/10/01	5	51.70	0	0.00	51.10	5	3,828	0.13%
2021/09/29	1	51.80	0	0.00	51.70	1	3,999	0.03%
2021/09/27	0	0.00	6	53.00	52.80	-6	4,249	-0.14%
2021/09/23	0	0.00	3	52.37	52.30	-3	4,419	-0.07%
2021/09/22	5	52.20	0	0.00	52.10	5	4,522	0.11%
2021/09/15	0	0.00	142	52.66	52.80	-142	5,015	-2.83%	大賣/鉅額交易
2021/09/14	0	0.00	0.2	53.20	53.10	-0.2	5,313	0.00%
2021/09/10	2	52.60	40	52.58	52.90	-38	5,985	-0.63%
2021/09/08	0	0.00	2	52.90	52.90	-2	6,342	-0.03%
2021/09/06	0	0.00	2	53.30	53.00	-2	6,596	-0.03%
2021/09/02	4	53.20	0	0.00	53.20	4	6,726	0.06%
2021/09/01	2	53.30	3	53.57	53.60	-1	6,783	-0.01%
2021/08/31	2	52.60	4	53.45	53.80	-2	7,024	-0.03%
2021/08/30	5	52.38	2	52.60	52.90	3	7,229	0.04%
2021/08/27	0	0.00	2	52.40	52.20	-2	7,316	-0.03%
2021/08/26	10	51.80	0	0.00	52.00	10	7,420	0.13%
2021/08/24	0	0.00	1	51.90	52.10	-1	7,537	-0.01%
2021/08/20	0	0.00	1	51.00	50.80	-1	7,601	-0.01%
2021/08/19	1	51.00	1	51.80	51.00	0	7,743	0.00%
2021/08/17	3	51.47	0	0.00	52.00	3	7,773	0.04%
2021/08/16	3	53.00	0	0.00	52.60	3	7,721	0.04%
2021/08/13	3.2	53.90	0	0.00	53.90	3.2	7,703	0.04%
2021/08/12	1	53.00	5	53.28	53.70	-4	7,690	-0.05%
2021/08/11	2	52.90	6	53.17	52.70	-4	7,684	-0.05%
2021/08/10	1	52.70	2	53.20	52.60	-1	7,742	-0.01%
2021/08/09	1	53.10	2	53.65	53.60	-1	7,800	-0.01%
2021/08/06	6	53.80	1	53.70	53.90	5	7,838	0.06%
2021/08/05	20	53.60	7	53.59	53.70	13	7,899	0.16%
2021/08/04	2	53.60	1	53.90	53.70	1	8,012	0.01%
2021/08/03	102	53.90	2	53.90	54.10	100	8,045	1.24%	大買/
2021/08/02	0	0.00	3	53.23	54.00	-3	8,001	-0.04%
2021/07/30	2	52.50	0	0.00	53.00	2	7,962	0.03%
2021/07/29	1	52.70	4.8	52.77	52.70	-3.8	7,943	-0.05%
2021/07/28	3	52.10	0	0.00	52.40	3	7,956	0.04%
2021/07/27	3	52.80	0.2	52.90	52.70	2.8	8,048	0.03%
2021/07/26	5	53.34	2	53.60	52.60	3	8,056	0.04%
2021/07/23	0	0.00	7.8	52.69	52.90	-7.8	7,999	-0.10%
2021/07/22	0	0.00	5	52.20	52.20	-5	7,989	-0.06%
2021/07/21	0	0.00	6	52.20	52.20	-6	7,966	-0.08%
2021/07/20	0.1	52.00	0	0.00	52.00	0.1	7,944	0.00%
2021/07/19	22	52.19	0	0.00	52.30	22	7,938	0.28%
2021/07/16	1	52.10	1.1	52.29	52.50	-0.1	7,997	0.00%
2021/07/15	1	52.00	0	0.00	52.10	1	7,955	0.01%
2021/07/14	0	0.00	6	52.10	52.20	-6	7,933	-0.08%
2021/07/13	1	52.20	1	52.30	52.20	0	7,917	0.00%
2021/07/12	10.1	52.63	32.1	52.61	52.50	-22	7,884	-0.28%
2021/07/09	2.6	52.36	3	52.33	52.60	-0.4	7,855	-0.01%
2021/07/08	1.1	52.03	13	52.22	52.30	-11.9	7,790	-0.15%
2021/07/07	3	51.90	17	52.01	51.90	-14	7,754	-0.18%
2021/07/06	4.1	51.81	71	51.96	52.00	-66.9	7,682	-0.87%
2021/07/05	160	51.26	4	51.20	51.50	156	7,582	2.06%	大買/鉅額交易
2021/07/02	0	0.00	2.1	50.80	50.80	-2.1	7,471	-0.03%
2021/07/01	7	50.60	3	50.77	50.50	4	7,359	0.05%
2021/06/29	2	50.60	0	0.00	50.60	2	7,241	0.03%
2021/06/28	54	50.89	2	51.10	51.00	52	7,199	0.72%
2021/06/25	11.1	51.51	12	51.42	51.30	-0.9	7,177	-0.01%
2021/06/24	29	51.37	8	51.71	51.60	21	7,073	0.30%
2021/06/23	3	50.23	1	50.10	50.40	2	6,744	0.03%
2021/06/22	7	50.31	2	50.35	49.80	5	6,466	0.08%
2021/06/21	3.1	50.73	3	51.50	49.85	0.1	6,167	0.00%
2021/06/18	5	52.36	2	51.90	51.50	3	5,852	0.05%
2021/06/17	4.2	52.86	2	52.80	53.00	2.2	5,585	0.04%
2021/06/16	0	0.00	3	52.90	53.10	-3	5,663	-0.05%
2021/06/15	2.1	53.09	1	52.90	52.60	1.1	5,599	0.02%
2021/06/11	2	53.60	2	53.90	53.70	0	5,597	0.00%
2021/06/09	7	54.53	0	0.00	54.10	7	5,660	0.12%
2021/06/08	4.3	54.51	4	55.35	54.60	0.3	5,602	0.00%
2021/06/07	5	58.98	9	59.37	59.50	-4	5,350	-0.07%
2021/06/04	2	59.45	0	0.00	59.70	2	5,122	0.04%
2021/06/03	7	60.31	2	62.00	60.10	5	5,052	0.10%
2021/06/02	7	61.11	2	60.30	60.50	5	4,951	0.10%
2021/06/01	17	61.28	38.2	61.64	61.60	-21.2	4,901	-0.43%
2021/05/31	20	59.40	3	59.57	59.80	17	4,844	0.35%
2021/05/28	3	58.27	3	58.63	58.70	0	4,828	0.00%
2021/05/27	9	58.53	2	58.90	58.10	7	4,846	0.14%
2021/05/26	1	59.20	4	59.60	59.60	-3	4,779	-0.06%
2021/05/25	4	58.58	2	59.10	58.90	2	4,795	0.04%
2021/05/24	0	0.00	1	58.00	58.80	-1	4,790	-0.02%
2021/05/21	2	58.10	3	58.57	58.00	-1	4,794	-0.02%
2021/05/20	3	58.30	1	58.60	57.30	2	4,803	0.04%
2021/05/19	3	57.73	4	59.08	58.10	-1	4,745	-0.02%
2021/05/18	3	58.17	3	57.50	58.20	0	4,685	0.00%
2021/05/17	2	56.80	3	55.37	56.00	-1	4,605	-0.02%
2021/05/14	2.2	56.78	0	0.00	56.70	2.2	4,521	0.05%
2021/05/13	1	57.00	0	0.00	56.20	1	4,445	0.02%
2021/05/12	2	56.25	4	55.23	56.30	-2	4,346	-0.05%
2021/05/11	0	0.00	3	56.63	56.10	-3	4,210	-0.07%
2021/05/10	0	0.00	2	56.90	57.00	-2	4,155	-0.05%
2021/05/07	0.4	55.80	7	55.74	56.10	-6.6	4,207	-0.16%
2021/05/06	2	54.60	0	0.00	54.60	2	4,208	0.05%
2021/05/04	2	55.30	2	56.85	55.10	0	4,169	0.00%
2021/05/03	0	0.00	2	55.70	55.80	-2	4,062	-0.05%
2021/04/29	0	0.00	2	55.90	55.70	-2	4,045	-0.05%
2021/04/27	6.1	55.43	2	55.60	55.40	4.1	4,055	0.10%
2021/04/23	2	55.45	4	55.60	55.30	-2	4,033	-0.05%
2021/04/22	7	56.54	2	57.60	56.30	5	4,039	0.12%
2021/04/21	1	57.00	10	57.10	57.20	-9	3,974	-0.23%
2021/04/20	0	0.00	4	56.95	56.80	-4	3,953	-0.10%
2021/04/19	8	56.10	1.1	56.09	56.40	7	3,946	0.18%
2021/04/16	0	0.00	2	55.60	55.60	-2	3,932	-0.05%
2021/04/14	4	55.10	2	55.80	55.00	2	3,959	0.05%
2021/04/09	2	54.60	2	55.20	55.00	0	3,990	0.00%
2021/04/08	4	54.80	4	55.35	55.30	0	3,974	0.00%
2021/04/07	4	55.35	5	55.88	55.80	-1	3,955	-0.03%
2021/04/06	2	55.10	2	55.60	55.00	0	3,961	0.00%
2021/04/01	2.1	54.60	2	55.10	54.70	0.1	3,974	0.00%
2021/03/31	2	54.60	2	54.70	54.50	0	3,951	0.00%
2021/03/30	0	0.00	1	55.00	55.20	-1	3,997	-0.03%
2021/03/29	1	55.20	6	54.57	55.20	-5	4,044	-0.12%
2021/03/26	2	53.60	2	54.10	53.70	0	4,071	0.00%
2021/03/25	1	53.90	0	0.00	54.00	1	4,136	0.02%
2021/03/24	0	0.00	2	54.10	54.10	-2	4,247	-0.05%
2021/03/23	12	53.27	10	53.65	53.70	2	4,246	0.05%
2021/03/19	3	54.03	0	0.00	54.10	3	4,272	0.07%
2021/03/18	7	54.93	4.3	54.89	54.90	2.7	4,158	0.06%
2021/03/17	10	55.11	7	55.09	54.90	3	4,085	0.07%
2021/03/16	16	54.52	10	54.56	53.80	6	4,021	0.15%
2021/03/15	5	54.80	2.1	54.80	54.80	3	3,899	0.08%
2021/03/12	0	0.00	2	49.80	49.90	-2	3,903	-0.05%
2021/03/11	3	49.60	1	49.90	49.35	2	3,951	0.05%
2021/03/09	2	49.10	2	49.45	49.15	0	4,003	0.00%
2021/03/05	5	48.75	2	48.95	48.75	3	4,046	0.07%
2021/03/04	0	0.00	2	49.20	49.10	-2	4,165	-0.05%
2021/03/02	4	49.50	2	49.90	49.00	2	4,170	0.05%
2021/02/26	7	49.24	2	49.60	49.35	5	4,182	0.12%
2021/02/25	4	49.45	15	49.74	50.40	-11	4,126	-0.27%
2021/02/24	3	48.55	5	48.89	48.30	-2	4,079	-0.05%
2021/02/22	3	48.03	1.1	48.44	47.85	1.9	4,047	0.05%
2021/02/19	0	0.00	1	47.20	47.60	-1	4,040	-0.02%
2021/02/17	2	47.30	2	47.60	47.25	0	4,140	0.00%
2021/02/03	0	0.00	1.1	47.32	47.30	-1.1	4,273	-0.03%
2021/02/02	2	45.30	2	46.00	46.65	0	4,278	0.00%
2021/02/01	1	45.75	2	45.90	45.85	-1	4,271	-0.02%
2021/01/25	4	46.99	1	47.25	46.90	3	4,158	0.07%
2021/01/22	3	46.28	17	46.33	46.80	-14	4,182	-0.33%
2021/01/20	0.1	46.50	7.2	46.33	46.15	-7.1	4,187	-0.17%
2021/01/19	0.1	47.00	0	0.00	46.85	0.1	4,174	0.00%
2021/01/18	2.3	46.99	1	47.40	46.95	1.3	4,197	0.03%
2021/01/15	2	47.90	8	47.66	47.55	-6	4,198	-0.14%
2021/01/14	1	47.00	0	0.00	46.85	1	4,202	0.02%
2021/01/13	0	0.00	2	47.10	47.20	-2	4,227	-0.05%
2021/01/12	2.1	47.10	2	47.03	46.75	0.1	4,239	0.00%
2021/01/11	5	47.49	0	0.00	47.55	5	4,216	0.12%
2021/01/08	2	47.10	3	47.67	47.80	-1	4,219	-0.02%
2021/01/07	3	47.32	2	47.63	47.25	1	4,196	0.02%
2021/01/06	1	47.20	1	47.35	47.35	0	4,182	0.00%
2021/01/05	1	46.65	5.2	47.38	47.70	-4.2	4,210	-0.10%
2021/01/04	3	46.88	1	46.80	47.00	2	4,193	0.05%
2020/12/31	4	46.80	11.1	47.01	47.00	-7.1	4,197	-0.17%
2020/12/30	0	0.00	1	46.80	46.75	-1	4,201	-0.02%
2020/12/29	2	46.60	3	46.98	46.90	-1	4,209	-0.02%
2020/12/28	10	47.40	2.1	47.10	47.05	8	4,232	0.19%
2020/12/25	2	46.80	1	46.85	46.70	1	4,218	0.02%
2020/12/24	9	46.46	13	46.98	47.00	-4	4,218	-0.09%
2020/12/23	3	46.18	15.2	46.16	46.60	-12.2	4,103	-0.30%
2020/12/22	8	45.41	3	45.68	45.10	5	4,015	0.12%
2020/12/21	0	0.00	5	45.81	45.20	-5	3,985	-0.13%
2020/12/18	1	44.85	3	45.92	44.85	-2	3,902	-0.05%
2020/12/17	3	45.38	0.1	45.40	45.30	2.9	3,810	0.08%
2020/12/16	5	45.88	3	46.08	45.80	2	3,804	0.05%
2020/12/15	1	44.65	2	44.40	44.40	-1	3,737	-0.03%
2020/12/11	2	45.00	2	45.60	45.15	0	3,698	0.00%
2020/12/10	10	45.50	0	0.00	45.30	10	3,715	0.27%
2020/12/09	2.7	45.15	2	45.48	45.35	0.7	3,672	0.02%
2020/12/08	1	45.00	1	45.20	45.20	0	3,633	0.00%
2020/12/07	2.3	44.89	4	44.90	44.95	-1.7	3,588	-0.05%
2020/12/03	0	0.00	20	44.80	44.50	-20	3,545	-0.56%
2020/12/02	0	0.00	5	44.83	44.85	-5	3,501	-0.14%
2020/11/30	4	44.98	1	45.05	44.50	3	3,505	0.08%
2020/11/27	4.2	44.48	2	44.60	44.95	2.2	3,372	0.07%
2020/11/26	1.7	43.82	4	43.95	44.10	-2.3	3,345	-0.07%
2020/11/25	3	43.57	12	43.73	43.50	-9	3,381	-0.27%
2020/11/24	2	43.45	2	43.90	43.50	0	3,353	0.00%
2020/11/19	4	43.48	0	0.00	43.35	4	3,279	0.12%
2020/11/18	20	43.45	0	0.00	43.70	20	3,291	0.61%
2020/11/17	2.1	43.32	2	43.60	43.20	0.1	3,374	0.00%
2020/11/16	3	43.43	8	43.64	43.50	-5	3,392	-0.15%
2020/11/13	1	42.50	0	0.00	42.35	1	3,380	0.03%
2020/11/12	2	43.20	1	43.65	42.90	1	3,324	0.03%
2020/11/11	5	43.04	2	43.30	43.10	3	3,305	0.09%
2020/11/09	2	42.60	2	43.10	42.90	0	3,391	0.00%
2020/11/06	0	0.00	2.4	42.86	43.05	-2.4	3,470	-0.07%
2020/11/05	0	0.00	1	42.75	42.65	-1	3,612	-0.03%
2020/11/04	3	42.33	0	0.00	42.05	3	3,619	0.08%
2020/10/30	0	0.00	4	42.58	42.45	-4	3,629	-0.11%
2020/10/29	2	41.90	1	42.40	42.00	1	3,632	0.03%
2020/10/28	0	0.00	3	42.62	42.50	-3	3,660	-0.08%
2020/10/27	0	0.00	5	41.85	42.20	-5	3,637	-0.14%
2020/10/26	4	41.64	0	0.00	41.60	4	3,638	0.11%
2020/10/23	3	42.13	0	0.00	42.10	3	3,636	0.08%
2020/10/22	2	42.65	1	42.55	42.65	1	3,731	0.03%
2020/10/21	2	42.45	0	0.00	42.05	2	3,688	0.05%
2020/10/20	0	0.00	2	42.60	42.35	-2	3,674	-0.05%
2020/10/16	1	41.85	0	0.00	41.75	1	3,729	0.03%
2020/10/15	1	41.45	1	41.75	41.85	0	3,838	0.00%
2020/10/14	5	41.71	2	41.90	41.60	3	3,988	0.08%
2020/10/13	1	41.10	1	42.05	42.30	0	4,045	0.00%
2020/10/08	5	40.35	0	0.00	40.45	5	4,144	0.12%
2020/10/06	0	0.00	2	40.68	40.85	-2	4,262	-0.05%
2020/10/05	6	40.34	2	40.15	40.15	4	4,298	0.09%
2020/09/29	2	41.10	0	0.00	40.90	2	4,353	0.05%
2020/09/25	0	0.00	2	40.40	40.75	-2	4,529	-0.04%
2020/09/24	3	40.53	0	0.00	40.15	3	4,559	0.07%
2020/09/23	0	0.00	2	41.40	41.40	-2	4,575	-0.04%
2020/09/22	2	41.15	4	41.35	41.10	-2	4,630	-0.04%
2020/09/21	4	41.85	7	41.59	41.65	-3	4,661	-0.06%
2020/09/17	3	42.37	0	0.00	42.35	3	4,821	0.06%
2020/09/16	0	0.00	2	42.90	42.70	-2	4,920	-0.04%
2020/09/15	2	42.55	0	0.00	42.40	2	5,017	0.04%
2020/09/11	1	42.50	0	0.00	42.60	1	5,259	0.02%
2020/09/10	1	42.60	0	0.00	42.75	1	5,371	0.02%
2020/09/09	4	42.53	2	42.80	42.90	2	5,659	0.04%
2020/09/04	0	0.00	2	43.00	43.15	-2	6,022	-0.03%
2020/09/03	2	43.10	0	0.00	43.05	2	6,100	0.03%
2020/09/02	1	43.55	0	0.00	43.45	1	6,134	0.02%
2020/08/31	3	43.85	2	43.90	43.70	1	6,234	0.02%
2020/08/28	5	44.26	2	44.25	44.25	3	6,237	0.05%
2020/08/27	3	44.93	0	0.00	45.00	3	6,282	0.05%
2020/08/26	0	0.00	1	44.95	45.00	-1	6,329	-0.02%
2020/08/25	2	45.10	2.5	45.46	45.00	-0.5	6,378	-0.01%
2020/08/24	4	44.54	140	44.78	45.05	-136	6,480	-2.10%	大賣/鉅額交易
2020/08/21	4	43.78	2	44.00	43.80	2	6,522	0.03%
2020/08/20	7	44.76	6	44.57	44.10	1	6,446	0.02%
2020/08/19	4	45.69	7	46.11	45.70	-3	6,423	-0.05%
2020/08/18	2	45.60	7	45.55	45.60	-5	6,383	-0.08%
2020/08/14	8	45.38	2	45.40	45.55	6	6,447	0.09%
2020/08/13	8	44.96	18	45.44	46.00	-10	6,520	-0.15%
2020/08/12	11	44.11	6	44.33	44.60	5	6,548	0.08%
2020/08/11	115	43.98	12	44.00	44.40	103	6,540	1.57%	大買/鉅額交易
2020/08/10	32	43.10	0	0.00	42.80	32	6,529	0.49%
2020/08/07	0	0.00	0.1	42.85	42.85	-0.1	6,640	0.00%
2020/08/06	0	0.00	1	42.60	42.95	-1	6,746	-0.01%
2020/08/04	0	0.00	4	42.83	42.95	-4	6,770	-0.06%
2020/08/03	9	43.25	0	0.00	42.50	9	6,746	0.13%
2020/07/31	7	43.84	1	44.10	43.80	6	6,707	0.09%
2020/07/30	3	43.73	0	0.00	44.05	3	6,714	0.04%
2020/07/29	7	43.99	2	43.65	43.55	5	6,705	0.07%
2020/07/28	6	44.37	22	44.61	44.05	-16	6,708	-0.24%
2020/07/27	15	43.44	2	43.50	43.55	13	6,654	0.20%
2020/07/24	6	43.43	1	43.25	43.50	5	6,672	0.08%
2020/07/23	4	43.86	4	43.89	44.00	0	6,655	0.00%
2020/07/22	6	43.38	0	0.00	43.40	6	6,663	0.09%
2020/07/21	13	44.12	0	0.00	43.85	13	6,621	0.20%
2020/07/20	9	43.21	4	43.35	44.15	5	6,516	0.08%
2020/07/17	8	42.69	0	0.00	42.60	8	6,379	0.13%
2020/07/16	9	42.62	5	42.96	42.65	4	6,335	0.06%
2020/07/15	24	42.59	0	0.00	42.60	24	6,259	0.38%
2020/07/13	0	0.00	1	43.10	42.70	-1	6,208	-0.02%
2020/07/10	5	42.67	9	42.79	42.70	-4	6,203	-0.06%
2020/07/09	4	42.70	0	0.00	42.70	4	6,161	0.06%
2020/07/08	0	0.00	13	42.20	42.50	-13	6,109	-0.21%
2020/07/07	0	0.00	12.1	41.90	42.25	-12.1	6,045	-0.20%
2020/07/03	8	41.69	0	0.00	41.45	8	5,898	0.14%
2020/07/02	7	41.60	2	42.05	42.05	5	5,873	0.09%
2020/07/01	1	42.00	2	41.90	41.85	-1	5,811	-0.02%
2020/06/29	15	41.07	3	41.10	41.20	12	5,730	0.21%
2020/06/24	1	41.25	0.2	41.30	41.30	0.8	5,657	0.01%
2020/06/19	0	0.00	128	41.02	40.80	-128	5,528	-2.32%	大賣/鉅額交易
2020/06/18	7	41.27	0	0.00	41.20	7	5,443	0.13%
2020/06/17	6	41.69	2	41.85	41.85	4	5,429	0.07%
2020/06/16	12	42.30	5	42.03	42.00	7	5,398	0.13%
2020/06/15	11	45.94	1	45.90	46.10	10	5,254	0.19%
2020/06/12	1	45.05	14	45.97	46.05	-13	5,238	-0.25%
2020/06/11	0	0.00	5	46.03	46.10	-5	5,257	-0.10%
2020/06/09	4	45.58	4	45.84	45.85	0	5,301	0.00%
2020/06/08	4.1	45.11	9	45.58	45.75	-4.9	5,320	-0.09%
2020/06/05	4	45.31	1	45.25	45.25	3	5,278	0.06%
2020/06/04	11	45.40	3	45.50	45.50	8	5,321	0.15%
2020/06/03	13	45.96	2	46.40	45.75	11	5,335	0.21%
2020/06/02	10	45.50	0	0.00	45.55	10	5,291	0.19%
2020/06/01	12	45.05	2	45.40	45.05	10	5,274	0.19%
2020/05/29	6	44.50	8	44.71	44.40	-2	5,252	-0.04%
2020/05/28	4	45.08	14	45.31	44.75	-10	5,169	-0.19%
2020/05/26	7	44.87	2	44.88	44.50	5	5,178	0.10%
2020/05/25	6	44.30	22	44.32	44.45	-16	5,159	-0.31%
2020/05/22	111	44.88	12	44.67	44.70	99	5,172	1.91%	大買/
2020/05/21	52	44.89	2	44.90	44.95	50	5,156	0.97%
2020/05/20	2	44.10	9	43.96	44.10	-7	5,096	-0.14%
2020/05/19	15	43.06	5	43.10	43.15	10	4,996	0.20%
2020/05/18	2	42.78	6	42.79	42.60	-4	4,881	-0.08%
2020/05/15	8	42.43	5	42.58	42.40	3	4,796	0.06%
2020/05/14	2	41.13	7	40.86	41.40	-5	4,657	-0.11%
2020/05/13	14	40.62	14	40.86	41.00	0	4,542	0.00%
2020/05/12	1.1	39.45	0	0.00	39.40	1.1	4,430	0.02%
2020/05/11	2	39.90	26	39.90	39.90	-24	4,423	-0.54%
2020/05/08	0	0.00	4	39.43	39.35	-4	4,420	-0.09%
2020/05/07	5	39.25	0	0.00	39.15	5	4,426	0.11%
2020/05/06	0	0.00	2	38.90	38.95	-2	4,446	-0.04%
2020/05/05	0	0.00	3	39.35	39.00	-3	4,488	-0.07%
2020/05/04	1	38.65	30	38.70	38.90	-29	4,492	-0.65%
2020/04/30	4	39.89	40	39.95	39.90	-36	4,486	-0.80%
2020/04/29	16	39.84	0	0.00	39.75	16	4,481	0.36%
2020/04/28	31	39.63	13	39.75	39.50	18	4,499	0.40%
2020/04/27	3	39.20	0	0.00	39.05	3	4,656	0.06%
2020/04/24	20	38.40	0	0.00	38.05	20	4,641	0.43%
2020/04/22	11	37.91	0	0.00	38.15	11	4,657	0.24%
2020/04/20	2	38.50	1	38.45	38.60	1	4,697	0.02%
2020/04/17	0	0.00	8	38.47	38.45	-8	4,664	-0.17%
2020/04/16	9	37.47	3	37.75	37.90	6	4,597	0.13%
2020/04/14	10	37.30	0	0.00	37.30	10	4,545	0.22%
2020/04/13	0	0.00	1	37.05	37.00	-1	4,552	-0.02%
2020/04/09	12	36.98	2	37.20	37.20	10	4,631	0.22%
2020/04/07	0	0.00	1	37.10	37.20	-1	4,684	-0.02%
2020/04/06	5	36.75	0	0.00	37.10	5	4,699	0.11%
2020/03/31	0	0.00	1	37.05	37.15	-1	4,708	-0.02%
2020/03/30	0	0.00	1	36.45	36.55	-1	4,683	-0.02%
2020/03/27	5	37.19	1	37.55	36.60	4	4,715	0.08%
2020/03/26	0	0.00	1	36.30	37.00	-1	4,704	-0.02%
2020/03/25	2	35.90	4	35.45	35.90	-2	4,738	-0.04%
2020/03/19	50	33.65	2	33.25	33.50	48	4,558	1.05%
2020/03/18	1	34.85	4	35.23	34.45	-3	4,437	-0.07%
2020/03/17	4	34.34	4	34.75	34.60	0	4,323	0.00%
2020/03/16	9	34.50	14	34.88	34.30	-5	4,185	-0.12%
2020/03/13	14	33.16	15	33.20	33.75	-1	4,087	-0.02%
2020/03/12	12	35.78	2	35.50	35.40	10	3,902	0.26%
2020/03/11	2	36.60	3	36.75	36.70	-1	3,834	-0.03%
2020/03/10	3	36.70	2	36.95	36.70	1	3,798	0.03%
2020/03/09	8	36.94	1	36.80	36.90	7	3,733	0.19%
2020/03/05	4	37.15	4	37.65	37.75	0	3,644	0.00%
2020/03/04	0	0.00	1	37.15	37.20	-1	3,628	-0.03%
2020/03/02	2	36.70	1	37.25	36.80	1	3,549	0.03%
2020/02/27	3	37.43	3	37.65	37.60	0	3,595	0.00%
2020/02/26	4	37.00	4	37.51	37.65	0	3,530	0.00%
2020/02/21	7	38.04	0	0.00	38.10	7	3,461	0.20%
2020/02/20	0	0.00	2	38.23	38.25	-2	3,488	-0.06%
2020/02/19	0	0.00	10	38.00	38.10	-10	3,489	-0.29%
2020/02/18	1	37.55	0	0.00	37.80	1	3,491	0.03%
2020/02/17	2	37.30	2	37.60	37.60	0	3,524	0.00%
2020/02/11	10	37.50	29	37.50	37.50	-19	3,692	-0.51%
2020/02/10	0	0.00	1	37.85	37.75	-1	3,666	-0.03%
2020/02/07	2	38.10	0	0.00	38.00	2	3,685	0.05%
2020/02/06	0	0.00	12	38.28	38.50	-12	3,678	-0.33%
2020/02/05	0	0.00	8	37.58	37.70	-8	3,651	-0.22%
2020/01/30	19	37.21	13	37.14	37.00	6	3,552	0.17%
2020/01/20	0	0.00	2	38.95	38.80	-2	3,366	-0.06%
2020/01/17	0	0.00	10	38.60	38.55	-10	3,342	-0.30%
2020/01/16	0	0.00	6	38.48	38.30	-6	3,327	-0.18%
2020/01/15	0	0.00	6	38.49	38.25	-6	3,359	-0.18%
2020/01/14	0	0.00	16	38.03	38.15	-16	3,353	-0.48%
2020/01/13	0	0.00	10	37.50	37.55	-10	3,333	-0.30%
2020/01/10	0	0.00	10	37.50	37.45	-10	3,378	-0.30%
2020/01/02	0.5	37.30	0	0.00	37.40	0.5	3,361	0.01%
2019/12/30	2	37.40	0	0.00	37.50	2	3,312	0.06%
2019/12/27	1	37.60	1	37.65	37.50	0	3,296	0.00%
2019/12/20	0	0.00	1.3	37.92	37.60	-1.3	3,258	-0.04%
2019/12/19	3	38.08	0	0.00	38.05	3	3,192	0.09%
2019/12/18	0	0.00	8	37.85	38.15	-8	3,141	-0.25%
2019/12/17	0	0.00	2	37.50	37.60	-2	3,163	-0.06%
2019/12/16	0	0.00	1	37.15	37.15	-1	3,141	-0.03%
2019/12/13	0	0.00	2	37.20	37.15	-2	3,135	-0.06%
2019/12/03	0	0.00	2	36.90	36.90	-2	3,382	-0.06%
2019/11/29	2	36.90	0	0.00	36.85	2	3,411	0.06%
2019/11/26	0	0.00	1	37.50	37.45	-1	3,438	-0.03%
2019/11/22	0	0.00	2	37.40	37.40	-2	3,393	-0.06%
2019/11/21	0	0.00	2	36.90	36.75	-2	3,418	-0.06%
2019/11/20	5	37.20	0	0.00	37.15	5	3,435	0.15%
2019/11/19	2	37.10	0	0.00	37.25	2	3,496	0.06%
2019/11/18	0	0.00	1	37.65	37.55	-1	3,495	-0.03%
2019/11/15	2	37.28	0	0.00	37.55	2	3,505	0.06%
2019/11/14	5	37.53	9	37.38	37.30	-4	3,498	-0.11%
2019/11/13	5	37.37	3	37.50	37.90	2	3,477	0.06%
2019/11/06	0	0.00	5	36.74	36.70	-5	3,326	-0.15%
2019/11/05	2	36.35	2	36.35	36.30	0	3,314	0.00%
2019/11/04	10	36.50	0	0.00	36.40	10	3,308	0.30%
2019/11/01	0	0.00	1	36.45	36.45	-1	3,299	-0.03%
2019/10/31	5	36.50	2	36.60	36.35	3	3,338	0.09%
2019/10/30	1	36.35	1	36.50	36.50	0	3,318	0.00%
2019/10/29	3	36.38	2	36.70	36.10	1	3,307	0.03%
2019/10/28	2	36.40	0	0.00	36.60	2	3,278	0.06%
2019/10/25	0	0.00	1	36.70	36.80	-1	3,271	-0.03%
2019/10/23	4	36.36	3	36.72	36.50	1	3,270	0.03%
2019/10/22	0	0.00	0.8	36.30	36.35	-0.8	3,230	-0.03%
2019/10/16	4	35.94	0	0.00	36.00	4	3,062	0.13%
2019/10/14	13	36.24	2	35.90	35.90	11	3,031	0.36%
2019/10/09	1	36.65	0	0.00	36.20	1	2,966	0.03%
2019/10/07	0	0.00	3	36.83	36.80	-3	2,914	-0.10%
2019/10/03	2	36.10	2	36.45	36.50	0	2,880	0.00%
2019/10/01	2	36.65	2	36.95	36.75	0	2,837	0.00%
2019/09/27	12	36.44	2	36.30	36.30	10	2,813	0.36%
2019/09/24	7	36.61	3	36.82	37.00	4	2,735	0.15%
2019/09/17	1	36.90	0	0.00	36.80	1	2,643	0.04%
2019/09/16	0	0.00	2	36.85	36.90	-2	2,625	-0.08%
2019/09/12	7	36.29	7	36.61	36.45	0	2,640	0.00%
2019/09/11	5	36.29	0	0.00	36.40	5	2,610	0.19%
2019/09/10	0	0.00	2	36.55	36.60	-2	2,574	-0.08%
2019/09/09	13	36.40	3	36.73	36.60	10	2,548	0.39%
2019/09/05	1	36.40	3	36.78	36.80	-2	2,470	-0.08%
2019/09/04	0	0.00	6	36.62	36.60	-6	2,437	-0.25%
2019/09/03	3	36.43	0	0.00	36.30	3	2,413	0.12%
2019/08/30	6	36.79	0	0.00	37.00	6	2,400	0.25%
2019/08/28	11	36.10	2	36.40	36.40	9	2,379	0.38%
2019/08/26	2	36.00	0	0.00	36.10	2	2,303	0.09%
2019/08/22	1	38.50	3	38.50	38.65	-2	2,224	-0.09%
2019/08/21	0	0.00	3	38.33	38.30	-3	2,329	-0.13%
2019/08/20	0.3	38.15	2	38.28	38.05	-1.8	2,287	-0.08%
2019/08/19	1.3	38.08	0	0.00	38.20	1.3	2,262	0.06%
2019/08/16	2	37.78	1	38.25	38.20	1	2,250	0.04%
2019/08/15	1	37.20	1	37.80	37.75	0	2,232	0.00%
2019/08/13	10	37.30	0	0.00	37.35	10	2,254	0.44%
2019/08/12	2	37.45	0	0.00	37.55	2	2,269	0.09%
2019/08/02	0	0.00	2	37.85	37.85	-2	2,327	-0.09%
2019/07/30	2	38.30	0	0.00	38.35	2	2,366	0.08%
2019/07/29	0	0.00	1	38.05	38.35	-1	2,406	-0.04%
2019/07/24	0.5	38.50	0	0.00	38.30	0.5	2,411	0.02%
2019/07/19	0	0.00	1	39.15	39.15	-1	2,441	-0.04%
2019/07/05	2	39.10	0	0.00	39.15	2	2,847	0.07%
2019/07/02	0	0.00	1	38.75	38.90	-1	2,976	-0.03%
2019/07/01	4	39.09	0	0.00	38.90	4	3,019	0.13%
2019/06/28	7	38.89	2.1	39.00	39.00	4.9	3,081	0.16%
2019/06/27	0	0.00	2	39.23	39.15	-2	3,139	-0.06%
2019/06/26	0	0.00	2	38.90	38.90	-2	3,139	-0.06%
2019/06/24	2	39.05	0	0.00	38.50	2	3,143	0.06%
2019/06/21	0	0.00	2	38.70	38.45	-2	3,123	-0.06%
2019/06/20	8	38.96	5	38.76	38.60	3	3,100	0.10%
2019/06/19	0	0.00	12	38.73	38.85	-12	3,071	-0.39%
2019/06/12	0	0.00	5	38.30	38.30	-5	3,171	-0.16%
2019/05/28	0	0.00	2	38.18	37.95	-2	3,256	-0.06%
2019/05/23	0	0.00	10	37.35	37.50	-10	3,137	-0.32%
2019/05/20	0	0.00	3	37.70	37.65	-3	3,138	-0.10%
2019/05/17	0	0.00	3	37.08	37.10	-3	3,118	-0.10%
2019/05/16	2	36.50	4	36.75	36.55	-2	3,101	-0.06%
2019/05/14	3	36.48	2	36.80	36.60	1	3,078	0.03%
2019/05/13	3	37.72	0	0.00	37.10	3	3,020	0.10%
2019/05/09	17	37.24	4	37.23	37.15	13	2,983	0.44%
2019/05/06	4	38.15	101	38.00	38.15	-97	2,901	-3.34%	大賣/
2019/04/30	1	38.40	1	38.20	38.50	0	2,908	0.00%
2019/04/29	1	37.70	0	0.00	38.00	1	2,900	0.03%
2019/04/26	105	37.76	100	37.70	38.00	5	2,927	0.17%	大買/
2019/04/25	2	37.90	2	37.95	38.00	0	2,922	0.00%
2019/04/23	2	38.10	0	0.00	38.10	2	2,872	0.07%
2019/04/22	0	0.00	4	38.53	38.65	-4	2,840	-0.14%
2019/04/19	0	0.00	4	38.44	38.45	-4	2,843	-0.14%
2019/04/18	1	38.25	0	0.00	38.00	1	2,845	0.04%
2019/04/17	5	38.97	1	38.80	38.65	4	2,837	0.14%
2019/04/16	4.5	38.59	4	38.24	38.85	0.5	2,795	0.02%
2019/04/15	0	0.00	5	38.05	37.60	-5	2,720	-0.18%
2019/04/10	4	37.50	0	0.00	37.70	4	2,626	0.15%
2019/04/09	30	37.65	2	37.60	37.55	28	2,602	1.08%
2019/04/08	0	0.00	10	37.20	37.20	-10	2,571	-0.39%
2019/04/02	0	0.00	2.5	37.13	37.05	-2.5	2,568	-0.10%
2019/04/01	0	0.00	0.1	37.05	37.05	-0.1	2,564	0.00%
2019/03/29	1	36.90	0	0.00	37.00	1	2,517	0.04%
2019/03/27	11	36.95	0	0.00	36.95	11	2,609	0.42%
2019/03/22	3	37.12	2	37.20	37.20	1	2,791	0.04%
2019/03/21	0	0.00	12	37.36	37.35	-12	2,791	-0.43%
2019/03/18	10	36.95	0	0.00	37.05	10	2,843	0.35%
2019/03/14	4	36.65	4	36.60	36.65	0	2,809	0.00%
2019/03/12	0	0.00	2	37.10	37.00	-2	2,905	-0.07%
2019/03/11	2	36.45	0	0.00	36.65	2	3,001	0.07%
2019/03/08	2	36.60	2	36.40	36.40	0	3,100	0.00%
2019/02/27	1	37.35	0	0.00	37.50	1	3,713	0.03%
2019/02/25	0	0.00	12	37.35	37.55	-12	3,723	-0.32%
2019/02/21	12	37.06	2	37.10	37.10	10	3,781	0.26%
2019/02/20	4	37.63	0	0.00	37.45	4	3,800	0.11%
2019/02/19	0	0.00	0.3	37.15	37.05	-0.3	3,861	-0.01%
2019/02/18	0.4	37.10	2	37.00	37.05	-1.6	4,003	-0.04%
2019/02/15	0.3	37.40	0	0.00	37.20	0.3	4,023	0.01%
2019/02/13	2	37.90	2	37.75	37.60	0	4,093	0.00%
2019/02/12	0	0.00	2	38.10	38.10	-2	4,094	-0.05%
2019/01/30	2	37.80	3	37.92	37.80	-1	4,105	-0.02%
2019/01/29	0.3	37.75	1	37.70	37.70	-0.7	4,091	-0.02%
2019/01/28	2.5	37.48	6.2	37.78	37.80	-3.7	4,102	-0.09%
2019/01/25	0	0.00	2	37.15	37.80	-2	4,133	-0.05%
2019/01/22	6	37.35	2	37.10	37.10	4	4,233	0.09%
2019/01/18	0	0.00	25	37.82	38.00	-25	4,266	-0.59%
2019/01/16	0	0.00	3	37.25	36.85	-3	4,364	-0.07%
2019/01/15	1	37.30	0	0.00	37.25	1	4,403	0.02%
2019/01/09	1	36.85	0	0.00	36.75	1	4,659	0.02%
2019/01/07	0.5	36.35	0	0.00	36.35	0.5	4,743	0.01%
2019/01/04	100	35.72	0	0.00	35.70	100	4,802	2.08%
2019/01/02	2	36.10	2	35.60	35.55	0	4,988	0.00%
2018/12/25	0.3	36.85	0	0.00	36.80	0.3	5,114	0.01%
2018/12/18	2	35.10	0	0.00	34.55	2	5,010	0.04%
2018/12/07	0	0.00	4	36.30	36.40	-4	4,788	-0.08%
2018/12/06	2	36.10	2	36.40	36.35	0	4,802	0.00%
2018/12/05	5	37.00	0	0.00	36.90	5	4,739	0.11%
2018/12/04	4	37.30	3	37.82	37.55	1	4,691	0.02%
2018/12/03	2	37.18	20	37.50	37.65	-18	4,612	-0.39%
2018/11/29	1	36.95	22	36.71	35.80	-21	4,291	-0.49%
2018/11/21	0	0.00	4	33.48	33.45	-4	3,842	-0.10%
2018/11/16	1	33.50	0	0.00	33.35	1	3,735	0.03%
2018/11/15	4	33.35	2	33.30	33.55	2	3,695	0.05%
2018/11/14	1	34.20	0	0.00	34.15	1	3,612	0.03%
2018/11/13	1	34.00	0	0.00	33.80	1	3,605	0.03%
2018/11/12	1	34.00	2	34.00	34.00	-1	3,558	-0.03%
2018/11/08	2	34.30	1	34.50	34.25	1	3,696	0.03%
2018/11/02	1	34.10	0	0.00	34.20	1	3,807	0.03%
2018/11/01	1	34.10	0	0.00	34.10	1	3,847	0.03%
2018/10/31	0	0.00	15	33.30	33.30	-15	3,840	-0.39%
2018/10/29	2	32.60	0	0.00	32.75	2	3,758	0.05%
2018/10/25	15	32.98	3	33.55	32.60	12	3,712	0.32%
2018/10/24	2	33.60	2	33.90	34.05	0	3,668	0.00%
2018/10/22	3	34.23	2	34.60	34.40	1	3,631	0.03%
2018/10/19	2	34.90	0	0.00	34.75	2	3,619	0.06%
2018/10/18	2	34.20	0	0.00	34.40	2	3,455	0.06%
2018/10/17	0	0.00	2	34.00	34.10	-2	3,458	-0.06%
2018/10/16	1	34.00	0	0.00	33.90	1	3,452	0.03%
2018/10/15	1	33.80	2	33.90	33.90	-1	3,430	-0.03%
2018/10/12	21	33.62	1	33.95	34.00	20	3,394	0.59%
2018/10/11	21	34.10	2	34.70	34.00	19	3,337	0.57%
2018/10/09	1	37.00	0	0.00	37.10	1	3,190	0.03%
2018/10/08	1	36.70	0	0.00	36.70	1	3,154	0.03%
2018/10/05	1	37.00	2	36.85	36.90	-1	3,159	-0.03%
2018/10/04	13	36.91	2	36.80	36.85	11	3,164	0.35%
2018/10/03	1	38.05	2	38.05	38.05	-1	3,122	-0.03%
2018/10/02	6	37.62	1	37.65	37.75	5	3,166	0.16%
2018/10/01	2	38.60	0	0.00	38.50	2	3,163	0.06%
2018/09/28	0.4	39.05	0	0.00	38.95	0.4	3,251	0.01%
2018/09/27	0	0.00	10	39.20	39.20	-10	3,285	-0.30%
2018/09/25	1	39.15	2	39.00	39.15	-1	3,280	-0.03%
2018/09/21	2	38.35	0	0.00	38.75	2	3,301	0.06%
2018/09/20	3	38.90	0	0.00	38.15	3	3,289	0.09%
2018/09/19	1	39.05	0	0.00	39.15	1	3,336	0.03%
2018/09/18	0	0.00	2	39.05	39.00	-2	3,357	-0.06%
2018/09/17	3	38.73	2	39.00	39.05	1	3,390	0.03%
2018/09/14	5	38.40	0	0.00	38.90	5	3,401	0.15%
2018/09/13	13	38.32	2	38.15	38.15	11	3,411	0.32%
2018/09/12	2	38.48	0	0.00	38.70	2	3,430	0.06%
2018/09/11	9	38.53	2	38.45	38.45	7	3,466	0.20%
2018/09/07	1	39.70	0	0.00	39.35	1	3,615	0.03%
2018/09/06	5	39.46	2	39.70	39.30	3	3,656	0.08%
2018/09/05	9	40.14	4.3	40.28	39.90	4.7	3,672	0.13%
2018/09/03	7	40.46	2	40.45	40.45	5	3,749	0.13%
2018/08/31	0	0.00	14	40.56	41.10	-14	3,766	-0.37%
2018/08/30	2	40.60	2	40.65	40.65	0	3,797	0.00%
2018/08/29	2	40.60	2	40.90	41.00	0	3,834	0.00%
2018/08/24	4	40.11	2	40.40	40.30	2	3,943	0.05%
2018/08/23	0	0.00	2	40.90	40.90	-2	4,043	-0.05%
2018/08/22	16	41.20	2	40.80	40.80	14	4,079	0.34%
2018/08/21	0	0.00	1	42.70	42.95	-1	4,074	-0.02%
2018/08/20	0	0.00	1	42.15	42.15	-1	4,065	-0.02%
2018/08/16	2	41.95	2	42.05	42.00	0	4,099	0.00%
2018/08/15	51	42.00	0	0.00	41.80	51	4,096	1.24%
2018/08/14	102	43.34	4	43.74	44.15	98	4,026	2.43%	大買/
2018/08/13	4	43.51	2	43.50	43.50	2	4,088	0.05%
2018/08/10	2	43.85	3	44.27	44.45	-1	4,129	-0.02%
2018/08/09	1	43.60	2	44.10	44.25	-1	4,254	-0.02%
2018/08/08	22	43.82	4	43.70	43.70	18	4,327	0.42%
2018/08/02	0	0.00	4	43.23	43.10	-4	4,449	-0.09%
2018/08/01	0	0.00	2	43.55	43.55	-2	4,472	-0.04%
2018/07/31	3	43.40	2	43.70	43.65	1	4,473	0.02%
2018/07/27	2	43.10	2	43.40	43.60	0	4,475	0.00%
2018/07/26	2	42.45	4	42.75	43.35	-2	4,502	-0.04%
2018/07/24	2	42.60	0	0.00	42.65	2	4,470	0.04%
2018/07/13	2	43.40	4	43.93	43.95	-2	4,524	-0.04%
2018/07/12	6	42.73	6	43.02	43.75	0	4,493	0.00%
2018/07/11	5	42.72	2	43.10	42.50	3	4,463	0.07%
2018/07/10	4	42.90	5	43.38	43.95	-1	4,429	-0.02%
2018/07/09	1	42.60	5	42.45	42.70	-4	4,402	-0.09%
2018/07/06	11	41.51	6	41.23	41.10	5	4,372	0.11%
2018/07/05	12	44.08	2	43.20	43.00	10	4,337	0.23%
2018/07/04	0	0.00	1	44.90	45.05	-1	4,305	-0.02%
2018/07/03	1	44.50	2	44.60	44.60	-1	4,387	-0.02%
2018/07/02	6	45.22	4	45.20	44.90	2	4,396	0.05%
2018/06/29	0	0.00	2	45.65	46.00	-2	4,398	-0.05%
2018/06/28	2	44.60	3	44.92	44.65	-1	4,347	-0.02%
2018/06/27	4	45.90	2	45.55	45.55	2	4,315	0.05%
2018/06/25	2	46.20	0	0.00	45.90	2	4,331	0.05%
2018/06/21	2	46.10	2	46.40	46.50	0	4,421	0.00%
2018/06/20	2	46.35	2	46.95	46.90	0	4,539	0.00%
2018/06/19	0	0.00	2	46.90	47.25	-2	4,638	-0.04%
2018/06/12	2	47.00	2	47.30	46.90	0	4,966	0.00%
2018/06/11	2	46.70	5	46.85	46.75	-3	5,001	-0.06%
2018/06/08	4	47.30	4	47.35	47.35	0	5,065	0.00%
2018/06/07	2	47.65	2	47.95	48.00	0	5,100	0.00%
2018/06/06	5	47.54	2	47.35	47.35	3	5,067	0.06%
2018/06/05	2	48.08	7	48.04	48.15	-5	5,036	-0.10%
2018/06/01	5.5	47.18	0	0.00	47.10	5.5	4,955	0.11%
2018/05/31	0	0.00	5	47.71	48.00	-5	4,953	-0.10%
2018/05/30	5	46.80	3	46.85	46.85	2	4,888	0.04%
2018/05/28	6	47.12	2	47.40	47.65	4	4,923	0.08%
2018/05/25	4	47.23	4	47.68	47.50	0	4,913	0.00%
2018/05/24	4	47.25	4	47.55	47.70	0	4,906	0.00%
2018/05/23	0	0.00	2	47.75	47.95	-2	4,902	-0.04%
2018/05/22	6	47.58	7	47.70	47.70	-1	4,898	-0.02%
2018/05/21	2	47.95	4	48.25	47.75	-2	4,907	-0.04%
2018/05/18	2	47.80	2	47.55	47.45	0	4,839	0.00%
2018/05/17	2	47.20	2	47.40	47.00	0	4,793	0.00%
2018/05/16	0	0.00	2	46.00	46.00	-2	4,662	-0.04%
2018/05/15	2	44.10	4	44.73	45.25	-2	4,668	-0.04%
2018/05/14	2	43.85	7	44.14	44.45	-5	4,688	-0.11%
2018/05/11	7.5	43.75	3	43.68	43.30	4.5	4,696	0.10%
2018/05/10	0	0.00	2	43.90	44.40	-2	4,687	-0.04%
2018/05/09	3	43.08	2	43.60	43.20	1	4,654	0.02%
2018/05/08	1	43.05	0	0.00	43.15	1	4,647	0.02%
2018/05/03	10	41.99	5	42.56	42.95	5	4,576	0.11%
2018/05/02	4	42.25	183	42.76	42.85	-179	4,537	-3.94%	大賣/鉅額交易
2018/04/30	0	0.00	2	42.40	42.75	-2	4,544	-0.04%
2018/04/27	4.5	41.84	4	42.10	41.80	0.5	4,540	0.01%
2018/04/26	2	43.10	0	0.00	42.65	2	4,507	0.04%
2018/04/25	2	42.60	2	42.90	43.50	0	4,501	0.00%
2018/04/24	7	43.13	5	43.35	43.65	2	4,500	0.04%
2018/04/23	1	44.30	0	0.00	44.00	1	4,487	0.02%
2018/04/20	1	44.60	0.1	44.45	44.75	1	4,477	0.02%
2018/04/19	3	44.43	3	44.67	44.80	0	4,468	0.00%
2018/04/12	0	0.00	6	45.03	45.15	-6	4,518	-0.13%
2018/04/11	6	44.64	6	44.65	45.15	0	4,543	0.00%
2018/04/09	2	42.60	2	43.10	44.10	0	4,583	0.00%
2018/04/03	2	43.75	0	0.00	43.50	2	4,491	0.04%
2018/04/02	0	0.00	23	44.22	44.25	-23	4,472	-0.51%
2018/03/31	0	0.00	20	43.70	43.50	-20	4,430	-0.45%
2018/03/30	0	0.00	2	43.65	43.60	-2	4,446	-0.04%
2018/03/28	0	0.00	1	42.80	43.25	-1	4,381	-0.02%
2018/03/27	2	43.50	2	43.40	43.40	0	4,319	0.00%
2018/03/26	0	0.00	11	43.03	43.65	-11	4,297	-0.26%
2018/03/23	4	42.15	5	42.44	43.35	-1	4,205	-0.02%
2018/03/22	1	42.80	2	43.15	43.20	-1	4,084	-0.02%
2018/03/21	14	42.37	12	42.56	42.70	2	3,937	0.05%
2018/03/20	2	41.70	2	42.10	42.15	0	3,874	0.00%
2018/03/19	1	41.90	13	41.90	42.15	-12	3,842	-0.31%
2018/03/16	5	40.95	2	41.20	41.75	3	3,793	0.08%
2018/03/15	3	39.93	3	40.70	40.80	0	3,573	0.00%
2018/03/14	2	39.80	5.8	39.83	39.80	-3.8	3,514	-0.11%
2018/03/13	1	38.70	5	39.01	39.05	-4	3,464	-0.12%
2018/03/12	2	38.35	0	0.00	38.40	2	3,495	0.06%
2018/03/09	3.9	38.15	0.2	38.10	38.10	3.7	3,523	0.10%
2018/03/08	3	38.10	0	0.00	38.05	3	3,558	0.08%
2018/03/06	5	37.80	0	0.00	38.10	5	3,607	0.14%
2018/03/05	2	38.10	2	37.70	37.70	0	3,809	0.00%
2018/03/02	2	38.60	2	38.90	38.75	0	3,843	0.00%
2018/03/01	1	39.20	4	39.10	39.15	-3	3,903	-0.08%
2018/02/26	2	39.10	4	39.00	39.00	-2	3,858	-0.05%
2018/02/23	4	39.26	3	39.45	38.95	1	3,858	0.03%
2018/02/21	1	38.50	1	38.60	38.35	0	3,870	0.00%
2018/02/12	27	38.01	2	38.35	37.90	25	3,867	0.65%
2018/02/09	2	37.40	2	37.80	37.90	0	3,936	0.00%
2018/02/08	0	0.00	6	39.18	38.80	-6	3,947	-0.15%
2018/02/07	0	0.00	7	39.56	38.65	-7	3,983	-0.18%
2018/02/06	6	38.03	20	38.06	37.85	-14	3,901	-0.36%
2018/02/05	5	39.28	2	39.30	39.30	3	3,810	0.08%
2018/02/02	4	40.25	2	40.40	40.20	2	3,799	0.05%
2018/01/31	2	40.70	6	40.90	41.25	-4	3,844	-0.10%
2018/01/30	0	0.00	5	40.95	40.85	-5	3,832	-0.13%
2018/01/29	3	41.62	2	41.75	41.75	1	3,819	0.03%
2018/01/26	0	0.00	0.4	41.85	42.00	-0.4	3,820	-0.01%
2018/01/25	2	41.70	7	41.89	41.85	-5	3,831	-0.13%
2018/01/24	12	41.40	4	41.59	41.50	8	3,833	0.21%
2018/01/23	2	42.00	1	42.10	42.00	1	3,836	0.03%
2018/01/19	1	42.00	0.1	41.95	41.95	1	3,853	0.02%
2018/01/17	2.1	41.70	0.1	41.70	41.85	2	3,834	0.05%
2018/01/16	5	41.60	0	0.00	41.65	5	3,862	0.13%
2018/01/15	6	41.72	0	0.00	41.80	6	3,967	0.15%
2018/01/11	0	0.00	10	41.60	41.45	-10	4,026	-0.25%
2018/01/10	4	41.30	2	41.40	41.60	2	4,079	0.05%
2018/01/09	4	41.60	6	41.90	41.90	-2	4,111	-0.05%
2018/01/08	3	42.00	2	42.40	42.10	1	4,127	0.02%
2018/01/05	0	0.00	6	42.07	42.25	-6	4,136	-0.15%
2018/01/04	2	41.40	0	0.00	41.80	2	4,169	0.05%
2018/01/03	0	0.00	46	41.56	41.70	-46	4,145	-1.11%
2018/01/02	0	0.00	1	40.65	40.85	-1	4,095	-0.02%