瀚宇博 (5469)-凱基-竹科券商分點個股進出

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

瀚宇博

(5469)

可現股當沖

股價
55.1
漲跌
▼1.6
漲幅
-2.82%
成交量
8,077張
產業
上市電子零組件類股
587人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

瀚宇博 (5469)籌碼相關－凱基-竹科券商分點個股進出

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

凱基-竹科券商分點個股進出
凱基-竹科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
2024/05/17	27	55.61	3	55.63	55.10	24	6,296	0.38%
2024/05/16	19	57.58	14	59.37	56.70	5	6,230	0.08%
2024/05/15	6	58.90	44	59.51	58.60	-38	6,239	-0.61%
2024/05/14	4	56.43	2	56.20	56.60	2	6,045	0.03%
2024/05/13	1	54.40	1	54.40	55.40	0	6,033	0.00%
2024/05/10	3	54.70	0	0.00	54.90	3	6,077	0.05%
2024/05/09	1	55.00	0	0.00	55.10	1	6,070	0.02%
2024/05/08	1	54.30	1	55.50	55.50	0	6,077	0.00%
2024/05/07	6	54.13	1	54.50	54.70	5	6,135	0.08%
2024/05/06	13	54.28	0	0.00	54.50	13	6,276	0.21%
2024/05/03	58	54.66	0	0.00	54.30	58	6,448	0.90%
2024/05/02	109	54.99	1	54.80	54.90	108	6,426	1.68%	大買/鉅額交易
2024/04/30	59	56.17	1	56.60	56.10	58	6,464	0.90%
2024/04/29	1	56.00	8	56.36	56.70	-7	6,448	-0.11%
2024/04/24	2	55.50	0	0.00	55.60	2	6,451	0.03%
2024/04/23	2	54.40	0	0.00	54.50	2	6,463	0.03%
2024/04/22	27	55.00	1	55.40	54.40	26	6,473	0.40%
2024/04/19	73	55.81	2	55.70	55.70	71	6,440	1.10%
2024/04/18	27	56.21	1	56.40	56.60	26	6,405	0.41%
2024/04/17	4	56.60	0	0.00	56.60	4	6,406	0.06%
2024/04/16	29	57.05	7	56.80	56.70	22	6,398	0.34%
2024/04/15	12	58.44	1	59.00	58.40	11	6,339	0.17%
2024/04/12	1	59.30	1	58.90	58.90	0	6,323	0.00%
2024/04/11	22	58.85	6	59.22	59.50	16	6,319	0.25%
2024/04/10	3	60.33	1	60.60	60.20	2	6,284	0.03%
2024/04/09	6	61.15	1	60.90	60.70	5	6,302	0.08%
2024/04/08	2	61.35	2	62.00	62.00	0	6,278	0.00%
2024/04/03	2	60.90	1	61.20	61.30	1	6,339	0.02%
2024/04/01	5	61.14	0	0.00	61.00	5	6,277	0.08%
2024/03/29	41	61.99	4	62.43	60.80	37	6,201	0.60%
2024/03/28	2	64.70	5	64.74	63.20	-3	5,938	-0.05%
2024/03/27	3	60.33	13	63.20	63.60	-10	5,614	-0.18%
2024/03/26	5	61.38	15	61.37	60.90	-10	5,491	-0.18%
2024/03/25	4	62.73	5	63.00	62.50	-1	5,434	-0.02%
2024/03/22	9	64.50	3	62.57	62.40	6	5,361	0.11%
2024/03/21	59	66.99	111.1	66.32	67.00	-52.1	5,175	-1.01%	大賣/
2024/03/20	2.1	62.93	16	63.83	64.90	-14	4,423	-0.32%
2024/03/19	3	59.00	7	58.67	59.00	-4	4,056	-0.10%
2024/03/18	2	55.75	8	56.49	56.50	-6	3,911	-0.15%
2024/03/15	2	55.85	1	56.30	55.70	1	3,869	0.03%
2024/03/14	0	0.00	7	55.93	55.20	-7	3,855	-0.18%
2024/03/13	2	54.70	0	0.00	54.70	2	3,876	0.05%
2024/03/12	7	54.86	8	55.94	55.00	-1	3,920	-0.03%
2024/03/11	5	54.12	0	0.00	53.30	5	3,909	0.13%
2024/03/08	13	55.63	1	56.50	54.90	12	3,921	0.31%
2024/03/07	3	57.87	0.4	58.40	57.40	2.6	4,168	0.06%
2024/03/06	3	58.50	7	58.27	58.30	-4	4,347	-0.09%
2024/03/05	3	58.60	0	0.00	58.30	3	4,428	0.07%
2024/03/04	0.4	57.90	2	57.90	57.80	-1.6	4,425	-0.04%
2024/03/01	5	57.74	8	57.86	57.50	-3	4,423	-0.07%
2024/02/29	8	56.69	4	56.60	56.60	4	4,403	0.09%
2024/02/27	9	57.60	1	57.40	57.20	8	4,392	0.18%
2024/02/26	1	57.70	1	58.20	57.80	0	4,359	0.00%
2024/02/23	15	59.31	1	58.90	58.40	14	4,341	0.32%
2024/02/22	2	62.05	2	62.10	62.00	0	4,255	0.00%
2024/02/21	0	0.00	3	62.33	62.10	-3	4,307	-0.07%
2024/02/20	0	0.00	4.2	62.89	62.50	-4.2	4,307	-0.10%
2024/02/19	0.1	61.90	0	0.00	62.00	0.1	4,259	0.00%
2024/02/16	3.1	61.94	3	62.10	61.50	0.1	4,232	0.00%
2024/02/15	1	59.50	68	59.70	60.00	-67	4,144	-1.62%
2024/02/05	1	58.00	7	58.31	58.60	-6	4,096	-0.15%
2024/02/02	1	58.00	108	57.86	58.40	-107	4,061	-2.64%	大賣/鉅額交易
2024/02/01	2	57.35	61	57.30	57.50	-59	4,019	-1.47%
2024/01/31	2	56.70	0	0.00	57.00	2	4,006	0.05%
2024/01/30	72	56.80	60	57.70	56.70	12	4,010	0.30%
2024/01/29	2	58.00	117	57.91	57.80	-115	3,956	-2.91%	大賣/鉅額交易
2024/01/26	18	56.78	7	57.00	57.00	11	3,827	0.29%
2024/01/25	6	54.88	0	0.00	54.60	6	3,692	0.16%
2024/01/24	0	0.00	5	55.90	55.30	-5	3,832	-0.13%
2024/01/23	1	55.10	4	55.23	55.30	-3	3,953	-0.08%
2024/01/22	1	54.80	41	55.10	54.70	-40	3,950	-1.01%
2024/01/19	2	53.60	1	54.00	53.80	1	3,946	0.03%
2024/01/18	1	52.70	0	0.00	53.50	1	3,970	0.03%
2024/01/17	1	54.30	1	53.90	53.60	0	3,973	0.00%
2024/01/16	1	53.80	1	54.40	54.90	0	3,965	0.00%
2024/01/15	1	54.70	0	0.00	54.40	1	3,963	0.03%
2024/01/12	1	53.70	0	0.00	53.70	1	3,976	0.03%
2024/01/11	0	0.00	1	54.10	53.90	-1	3,973	-0.03%
2024/01/10	40	54.06	0	0.00	54.00	40	4,002	1.00%
2024/01/09	60	54.40	1	54.40	54.60	59	4,001	1.47%
2024/01/08	102	55.00	1	54.90	55.00	101	4,006	2.52%	大買/鉅額交易
2024/01/04	3	55.20	1	55.70	55.80	2	4,024	0.05%
2024/01/03	0	0.00	3	55.73	55.40	-3	4,078	-0.07%
2024/01/02	5	55.18	0	0.00	55.40	5	4,104	0.12%
2023/12/29	14	55.04	2	54.95	55.30	12	4,103	0.29%
2023/12/28	2	54.30	3	54.67	54.20	-1	4,022	-0.02%
2023/12/27	2	54.00	1	54.50	54.20	1	4,021	0.02%
2023/12/26	4	54.08	0	0.00	54.20	4	4,024	0.10%
2023/12/25	68	53.90	1	54.70	54.00	67	4,015	1.67%
2023/12/22	101	54.89	0	0.00	54.50	101	4,009	2.52%	大買/鉅額交易
2023/12/20	1	55.70	0	0.00	55.60	1	3,986	0.03%
2023/12/19	3	56.30	0	0.00	56.00	3	3,976	0.08%
2023/12/18	6	59.88	0	0.00	57.90	6	3,957	0.15%
2023/12/15	5	63.16	2	63.20	62.80	3	3,906	0.08%
2023/12/14	1	62.60	3	62.80	63.00	-2	3,881	-0.05%
2023/12/13	3	62.10	3	61.80	61.80	0	3,880	0.00%
2023/12/08	0	0.00	168.1	63.21	63.20	-168.1	4,038	-4.16%	大賣/鉅額交易
2023/12/07	40.1	63.15	42.1	64.37	63.70	-2	4,058	-0.05%
2023/12/06	5.1	63.18	9	63.14	62.90	-3.9	4,065	-0.09%
2023/12/05	2	61.55	1	60.62	62.10	1	4,062	0.02%
2023/12/04	8	63.61	110.5	63.41	62.90	-102.5	4,137	-2.48%	大賣/鉅額交易
2023/12/01	6.5	58.51	10.3	59.26	59.10	-3.8	4,059	-0.09%
2023/11/30	0.3	57.10	65	57.15	56.80	-64.7	4,112	-1.57%
2023/11/29	0	0.00	1	55.90	56.00	-1	4,055	-0.02%
2023/11/27	0	0.00	0.4	55.07	55.00	-0.4	4,158	-0.01%
2023/11/24	0.4	55.50	1	55.50	55.30	-0.6	4,212	-0.01%
2023/11/22	100	55.00	0	0.00	54.80	100	4,270	2.34%
2023/11/21	42	56.19	0	0.00	55.30	42	4,299	0.98%
2023/11/20	49	56.09	2	55.95	56.10	47	4,373	1.07%
2023/11/17	2	54.95	0	0.00	55.20	2	4,361	0.05%
2023/11/15	2	54.10	0	0.00	53.70	2	4,515	0.04%
2023/11/13	0	0.00	1	53.10	53.00	-1	4,744	-0.02%
2023/11/10	3	53.47	0	0.00	53.30	3	4,800	0.06%
2023/11/07	1	55.70	1	56.00	55.10	0	5,035	0.00%
2023/11/03	3	56.00	0	0.00	54.70	3	5,245	0.06%
2023/11/02	1	56.00	1	56.30	56.20	0	5,263	0.00%
2023/11/01	3	54.67	2	55.10	55.20	1	5,253	0.02%
2023/10/31	6	57.22	92	56.07	55.70	-86	5,125	-1.68%
2023/10/25	3	55.10	0	0.00	54.90	3	5,103	0.06%
2023/10/19	1	52.40	0	0.00	52.90	1	5,476	0.02%
2023/10/18	1	52.40	2	52.60	52.50	-1	5,509	-0.02%
2023/10/16	0	0.00	1	54.20	53.90	-1	5,743	-0.02%
2023/10/13	1	54.30	3	54.10	54.20	-2	6,203	-0.03%
2023/10/06	40	58.00	6	56.67	56.40	34	6,638	0.51%
2023/10/05	33	58.90	10	58.80	58.90	23	6,601	0.35%
2023/10/04	7	59.10	0	0.00	59.20	7	6,591	0.11%
2023/10/03	11	59.67	0	0.00	59.50	11	6,600	0.17%
2023/10/02	4	60.38	83	60.83	60.40	-79	6,605	-1.20%
2023/09/25	0	0.00	2	60.10	60.40	-2	6,629	-0.03%
2023/09/22	1	57.70	0	0.00	58.50	1	6,613	0.02%
2023/09/21	0	0.00	1	58.60	58.50	-1	6,655	-0.02%
2023/09/20	1	59.90	0	0.00	59.40	1	6,790	0.01%
2023/09/19	0	0.00	1	61.40	61.30	-1	6,775	-0.01%
2023/09/15	0	0.00	2	61.00	60.80	-2	6,861	-0.03%
2023/09/14	1	60.10	1	60.50	60.50	0	6,871	0.00%
2023/09/13	1	60.10	7	59.74	60.10	-6	6,876	-0.09%
2023/09/12	0	0.00	60	58.80	59.10	-60	6,857	-0.87%
2023/09/11	1	57.40	43	57.36	57.20	-42	6,784	-0.62%
2023/09/08	1	59.90	3	59.23	59.30	-2	6,697	-0.03%
2023/09/07	13.1	59.40	6	59.95	59.40	7.1	6,658	0.11%
2023/09/06	35	59.02	5	58.78	58.80	30	6,563	0.46%
2023/09/05	4	56.93	56	56.49	57.50	-52	6,516	-0.80%
2023/09/04	0	0.00	1	55.10	55.00	-1	6,285	-0.02%
2023/09/01	0	0.00	1	54.70	54.40	-1	6,286	-0.02%
2023/08/31	0	0.00	62	54.30	55.20	-62	6,233	-0.99%
2023/08/30	46	53.10	41	53.80	53.90	5	6,198	0.08%
2023/08/29	1	52.60	3	52.37	52.70	-2	6,168	-0.03%
2023/08/28	1	52.50	24	52.60	52.60	-23	6,177	-0.37%
2023/08/25	4	53.93	11	54.01	54.00	-7	6,187	-0.11%
2023/08/24	4	53.10	47	53.03	53.70	-43	6,151	-0.70%
2023/08/23	11	54.92	0	0.00	54.60	11	6,020	0.18%
2023/08/22	8	54.68	0	0.00	54.80	8	6,010	0.13%
2023/08/21	1	54.50	43	54.52	54.70	-42	5,967	-0.70%
2023/08/18	2	53.20	11	53.67	53.30	-9	5,889	-0.15%
2023/08/17	4	53.15	16	53.09	54.20	-12	5,784	-0.21%
2023/08/16	1	52.10	10	52.30	52.50	-9	5,671	-0.16%
2023/08/15	23	51.93	20.3	51.85	52.20	2.7	5,601	0.05%
2023/08/14	1.1	50.59	11	50.33	50.40	-9.9	5,497	-0.18%
2023/08/11	5	50.78	31	50.04	50.80	-26	5,473	-0.48%
2023/08/10	7	50.39	0	0.00	50.30	7	5,409	0.13%
2023/08/09	15.1	50.48	3	50.53	50.80	12.1	5,299	0.23%
2023/08/08	31	49.97	3	49.80	49.95	28	5,202	0.54%
2023/08/07	23	48.98	5	49.33	49.75	18	5,164	0.35%
2023/08/04	3	48.18	0	0.00	48.05	3	5,138	0.06%
2023/08/02	10	47.41	1	48.10	47.60	9	5,135	0.18%
2023/08/01	7	49.68	39	48.99	48.95	-32	5,127	-0.62%
2023/07/31	112	50.52	18	50.56	49.65	94	5,123	1.83%	大買/
2023/07/28	40	49.13	0	0.00	49.40	40	5,108	0.78%
2023/07/27	2	48.93	5.1	49.05	49.20	-3.1	5,086	-0.06%
2023/07/26	169	49.82	20	49.39	49.25	149	5,055	2.95%	大買/鉅額交易
2023/07/25	128	50.48	9	50.51	50.70	119	4,978	2.39%	大買/鉅額交易
2023/07/24	2	49.20	1	49.00	49.20	1	4,760	0.02%
2023/07/21	4	47.25	5	46.60	47.50	-1	4,657	-0.02%
2023/07/20	0	47.15	2	46.75	46.80	-2	4,612	-0.04%
2023/07/19	12	49.24	3	49.18	47.55	9	4,538	0.20%
2023/07/18	36	52.17	11	50.73	50.20	25	4,397	0.57%
2023/07/17	11.2	53.48	22	52.82	54.40	-10.9	3,923	-0.28%
2023/07/14	1	49.50	0	0.00	49.50	1	3,526	0.03%
2023/07/12	1	47.80	0	0.00	47.50	1	3,355	0.03%
2023/07/11	1	47.65	0	0.00	47.90	1	3,335	0.03%
2023/07/10	3	47.80	0	0.00	47.65	3	3,338	0.09%
2023/07/07	1	48.00	0	0.00	48.10	1	3,346	0.03%
2023/07/06	0	0.00	1	48.75	48.50	-1	3,390	-0.03%
2023/07/05	0	0.00	1	48.10	48.05	-1	3,435	-0.03%
2023/07/04	3	47.80	2	47.95	48.00	1	3,524	0.03%
2023/07/03	13	48.69	3	48.88	48.65	10	3,480	0.29%
2023/06/30	3	48.10	0	0.00	48.05	3	3,428	0.09%
2023/06/28	1	47.60	29	48.25	48.20	-28	3,311	-0.85%
2023/06/27	9	46.97	5	46.37	46.70	4	3,114	0.13%
2023/06/26	3	46.50	3	46.52	46.70	0	3,031	0.00%
2023/06/21	5	46.36	0	0.00	45.60	5	2,969	0.17%
2023/06/19	0	0.00	4	44.51	44.75	-4	2,778	-0.14%
2023/06/16	0	0.00	7	44.11	44.05	-7	2,707	-0.26%
2023/06/15	6	43.45	0	0.00	43.60	6	2,629	0.23%
2023/06/12	4	42.79	0	0.00	42.30	4	2,541	0.16%
2023/06/09	6	44.23	0	0.00	44.00	6	2,453	0.24%
2023/06/02	6	42.40	0	0.00	42.35	6	2,151	0.28%
2023/05/31	4	41.94	0	0.00	42.20	4	2,097	0.19%
2023/05/29	0	0.00	7	41.70	41.75	-7	2,016	-0.35%
2023/05/26	0	0.00	0.8	41.33	40.80	-0.8	1,999	-0.04%
2023/05/25	2	42.40	1	42.40	42.40	1	1,945	0.05%
2023/05/24	0	0.00	1	41.60	41.70	-1	1,895	-0.05%
2023/05/23	0	0.00	4	40.83	40.90	-4	1,864	-0.21%
2023/05/22	0	0.00	3	40.67	40.80	-3	1,870	-0.16%
2023/05/18	5	39.70	1	40.00	39.95	4	1,843	0.22%
2023/05/17	15	39.92	0	0.00	39.90	15	1,819	0.82%
2023/05/16	8	39.52	0	0.00	39.70	8	1,785	0.45%
2023/05/15	3	38.80	0	0.00	39.00	3	1,734	0.17%
2023/05/10	3	39.25	0	0.00	39.10	3	1,647	0.18%
2023/05/09	1	39.00	0	0.00	38.90	1	1,611	0.06%
2023/05/05	1	39.00	0	0.00	38.45	1	1,547	0.06%
2023/05/04	6	39.14	0	0.00	39.10	6	1,518	0.40%
2023/04/26	1	36.95	1	37.20	37.50	0	1,403	0.00%
2023/04/14	0	0.00	2	38.43	38.25	-2	1,238	-0.16%
2023/04/13	0	0.00	9	38.85	38.60	-9	1,211	-0.74%
2023/04/12	0	0.00	3	38.70	39.00	-3	1,182	-0.25%
2023/04/11	2	37.85	0	0.00	38.85	2	1,133	0.18%
2023/04/10	3	37.82	6	37.82	37.70	-3	1,047	-0.29%
2023/04/07	5	36.89	0	0.00	37.25	5	953	0.52%
2023/03/24	0	0.00	2	35.60	35.75	-2	822	-0.24%
2023/03/22	0	0.00	1	35.00	34.95	-1	794	-0.13%
2023/03/20	5	34.35	0	0.00	34.40	5	772	0.65%
2023/03/17	0	0.00	0.1	35.00	34.40	-0.1	774	-0.02%
2023/03/13	1	34.30	0	0.00	34.30	1	813	0.12%
2023/03/10	3	34.67	0	0.00	34.45	3	823	0.36%
2023/03/02	0	0.00	3	34.35	34.40	-3	830	-0.36%
2023/02/23	0	0.00	7	34.58	34.60	-7	846	-0.83%
2023/02/21	0	0.00	10	34.65	34.50	-10	863	-1.16%
2023/02/20	2	34.80	2	34.70	34.80	0	889	0.00%
2023/02/16	9	33.70	0	0.00	33.90	9	879	1.02%
2023/02/03	10	33.60	0	0.00	33.70	10	1,346	0.74%
2023/02/02	9	33.62	0	0.00	33.70	9	1,338	0.67%
2022/12/30	1	31.75	0	0.00	31.65	1	1,310	0.08%
2022/12/20	0	0.00	3	31.85	31.50	-3	1,335	-0.22%
2022/12/13	2	32.90	0	0.00	32.85	2	1,308	0.15%
2022/12/12	2	32.95	0	0.00	33.00	2	1,302	0.15%
2022/12/09	0	0.00	0.5	33.40	33.25	-0.5	1,308	-0.04%
2022/12/07	1	34.15	0	0.00	33.35	1	1,304	0.08%
2022/12/05	1	35.80	0	0.00	35.35	1	1,281	0.08%
2022/12/02	0.1	35.15	1	35.15	35.20	-0.9	1,274	-0.07%
2022/11/30	0	0.00	1	34.20	34.25	-1	1,244	-0.08%
2022/11/21	0	0.00	1	34.35	34.15	-1	1,220	-0.08%
2022/11/17	0.2	34.50	1	34.45	34.80	-0.8	1,194	-0.07%
2022/11/16	0.2	34.30	2	34.15	34.35	-1.8	1,184	-0.15%
2022/11/14	0	0.00	1	33.90	33.85	-1	1,153	-0.09%
2022/11/10	0	0.00	1	33.85	33.75	-1	1,131	-0.09%
2022/11/09	0.4	33.90	4	33.88	33.70	-3.6	1,136	-0.32%
2022/11/08	1	33.55	5	33.76	33.50	-4	1,149	-0.35%
2022/11/07	4.2	33.45	1.2	33.29	33.55	3	1,132	0.26%
2022/11/04	2.4	33.43	0.2	33.55	33.40	2.2	1,093	0.20%
2022/11/03	0	0.00	1.5	33.26	33.40	-1.5	1,062	-0.14%
2022/11/02	11	31.89	14	32.78	33.05	-3	1,017	-0.29%
2022/11/01	3.1	30.41	5.2	30.77	31.60	-2.1	851	-0.25%
2022/10/31	0	0.00	2	28.70	28.75	-2	813	-0.25%
2022/10/21	2	28.20	0	0.00	28.20	2	851	0.23%
2022/10/14	0	0.00	3	28.55	28.55	-3	855	-0.35%
2022/10/06	0	0.00	2	29.95	29.95	-2	835	-0.24%
2022/09/30	0	0.00	1	28.85	29.10	-1	848	-0.12%
2022/09/28	2	29.10	0	0.00	28.55	2	844	0.24%
2022/09/23	1	30.90	3	30.95	30.75	-2	846	-0.24%
2022/09/20	1	31.40	0	0.00	31.40	1	852	0.12%
2022/09/16	1	31.20	0	0.00	31.20	1	859	0.12%
2022/09/14	1	31.90	0	0.00	32.00	1	873	0.11%
2022/09/13	2	32.45	2	32.35	32.60	0	886	0.00%
2022/09/12	3	32.05	3	31.90	32.00	0	890	0.00%
2022/09/02	0	0.00	1	32.10	32.10	-1	902	-0.11%
2022/08/31	1	32.70	0	0.00	32.75	1	889	0.11%
2022/08/25	0	0.00	1	32.00	31.90	-1	879	-0.11%
2022/08/19	1	32.00	0	0.00	32.30	1	901	0.11%
2022/08/16	4	32.15	0	0.00	32.05	4	872	0.46%
2022/08/11	1	30.30	0	0.00	30.55	1	806	0.12%
2022/08/08	0	0.00	1	31.75	31.80	-1	789	-0.13%
2022/08/03	1	31.60	0	0.00	31.60	1	760	0.13%
2022/08/02	1	32.00	0	0.00	31.90	1	769	0.13%
2022/07/26	1	32.50	0	0.00	32.35	1	860	0.12%
2022/07/15	3	31.65	3	31.90	32.05	0	884	0.00%
2022/07/14	1	31.45	0	0.00	31.40	1	880	0.11%
2022/07/08	0	0.00	1	31.35	31.40	-1	887	-0.11%
2022/07/06	1	30.30	0	0.00	30.15	1	897	0.11%
2022/07/05	0	0.00	1	31.00	31.15	-1	916	-0.11%
2022/07/04	1	30.40	0	0.00	30.30	1	922	0.11%
2022/06/24	0	0.00	1	33.15	33.00	-1	934	-0.11%
2022/06/23	0	0.00	4	32.30	32.20	-4	939	-0.43%
2022/06/21	1	32.75	0	0.00	33.40	1	921	0.11%
2022/06/16	1	34.90	0	0.00	34.30	1	896	0.11%
2022/06/15	1	35.60	0	0.00	35.15	1	893	0.11%
2022/06/10	0	0.00	2	36.25	36.20	-2	912	-0.22%
2022/06/09	0	0.00	1	36.45	36.45	-1	916	-0.11%
2022/06/08	0	0.00	2	36.60	36.50	-2	920	-0.22%
2022/06/06	1	36.80	0	0.00	36.80	1	938	0.11%
2022/05/27	0	0.00	1	36.40	36.45	-1	979	-0.10%
2022/05/26	0	0.00	1	36.50	36.50	-1	995	-0.10%
2022/05/24	1	36.20	0	0.00	36.05	1	1,058	0.09%
2022/05/23	0	0.00	1	36.50	36.45	-1	1,099	-0.09%
2022/05/09	1	35.50	0	0.00	35.40	1	1,311	0.08%
2022/05/04	1	38.00	0	0.00	37.95	1	1,266	0.08%
2022/04/18	0	0.00	1	39.80	39.80	-1	1,285	-0.08%
2022/04/11	4	39.70	0	0.00	39.70	4	1,327	0.30%
2022/04/07	1	41.00	0	0.00	40.75	1	1,314	0.08%
2022/04/06	0	0.00	1	41.65	41.70	-1	1,304	-0.08%
2022/03/30	1	42.55	0	0.00	42.45	1	1,382	0.07%
2022/03/28	0	0.00	2	42.35	42.55	-2	1,386	-0.14%
2022/03/21	1	42.80	3	42.95	42.75	-2	1,392	-0.14%
2022/03/16	1	41.65	0	0.00	41.25	1	1,411	0.07%
2022/03/15	1	42.10	0	0.00	41.60	1	1,424	0.07%
2022/03/10	1	42.40	0	0.00	42.35	1	1,475	0.07%
2022/03/09	1	41.50	0	0.00	41.85	1	1,474	0.07%
2022/03/08	0	0.00	1	41.40	41.35	-1	1,486	-0.07%
2022/03/02	0	0.00	1	44.60	44.80	-1	1,501	-0.07%
2022/03/01	0	0.00	1	45.00	44.90	-1	1,509	-0.07%
2022/02/25	2	44.65	1	44.45	44.70	1	1,504	0.07%
2022/02/24	0	0.00	7	44.60	44.10	-7	1,501	-0.47%
2022/02/23	1	44.60	15	45.02	44.95	-14	1,485	-0.94%
2022/02/22	2	44.88	5	44.64	44.90	-3	1,495	-0.20%
2022/02/21	0.2	44.20	0	0.00	44.60	0.2	1,433	0.01%
2022/02/18	0	0.00	0.1	44.25	44.40	-0.1	1,465	0.00%
2022/02/17	1	44.05	4.1	43.75	43.80	-3.1	1,676	-0.18%
2022/02/16	0	0.00	2	42.30	42.10	-2	1,698	-0.12%
2022/02/15	2	42.00	0	0.00	41.85	2	1,731	0.12%
2022/02/10	1	43.30	0	0.00	43.30	1	1,807	0.06%
2022/01/24	0.1	42.20	0	0.00	42.25	0.1	1,978	0.00%
2022/01/21	1	43.00	1	42.55	42.55	0	1,980	0.00%
2022/01/18	0	0.00	3	43.62	43.25	-3	2,001	-0.15%
2022/01/17	1	42.85	0	0.00	43.20	1	1,996	0.05%
2022/01/13	1	43.00	0	0.00	43.05	1	1,984	0.05%
2022/01/12	1	42.90	1	42.70	42.90	0	1,985	0.00%
2022/01/11	2	43.05	0	0.00	42.80	2	1,972	0.10%
2022/01/10	1.4	43.40	0	0.00	43.35	1.4	1,956	0.07%
2022/01/07	0.3	43.70	1	43.70	43.50	-0.7	1,951	-0.04%
2022/01/06	0	0.00	1	44.30	44.25	-1	1,934	-0.05%
2022/01/03	0	0.00	1	45.40	45.05	-1	1,912	-0.05%
2021/12/30	0	0.00	1	45.25	45.40	-1	1,914	-0.05%
2021/12/28	0	0.00	10	45.30	45.45	-10	1,921	-0.52%
2021/12/27	1	45.70	3	45.65	45.60	-2	1,941	-0.10%
2021/12/24	26	45.37	31	45.32	45.25	-5	1,963	-0.25%
2021/12/23	1	44.60	0	0.00	44.60	1	1,925	0.05%
2021/12/22	0	0.00	1	44.30	44.20	-1	1,942	-0.05%
2021/12/17	1	44.00	0	0.00	44.05	1	1,987	0.05%
2021/12/09	1	45.25	0	0.00	45.25	1	1,982	0.05%
2021/12/08	0	0.00	1	45.40	45.95	-1	1,970	-0.05%
2021/12/07	0	0.00	2	45.20	44.90	-2	1,999	-0.10%
2021/12/06	0	0.00	2	44.85	44.85	-2	1,989	-0.10%
2021/12/03	0	0.00	10	45.05	45.05	-10	2,000	-0.50%
2021/12/02	3	45.05	0	0.00	44.60	3	2,000	0.15%
2021/12/01	0	0.00	1	45.30	45.20	-1	1,995	-0.05%
2021/11/30	5	45.15	0	0.00	44.55	5	1,997	0.25%
2021/11/29	1	44.20	1	44.00	44.30	0	1,992	0.00%
2021/11/26	1	44.50	1	45.10	44.45	0	1,972	0.00%
2021/11/23	0	0.00	1	45.95	45.90	-1	1,949	-0.05%
2021/11/22	0	0.00	1	46.15	46.65	-1	1,944	-0.05%
2021/11/19	0	0.00	18	45.86	45.70	-18	1,923	-0.94%
2021/11/18	0	0.00	83	46.61	46.40	-83	1,899	-4.37%
2021/11/17	7	46.76	0	0.00	46.90	7	1,877	0.37%
2021/11/16	179	47.24	70.1	47.16	47.15	109	1,842	5.91%	大買/鉅額交易
2021/11/15	1	44.70	2	46.00	46.50	-1	1,600	-0.06%
2021/11/10	0	0.00	2	43.85	44.00	-2	1,574	-0.13%
2021/11/09	0	0.00	4	44.43	44.65	-4	1,609	-0.25%
2021/11/08	0	0.00	3	44.00	44.10	-3	1,610	-0.19%
2021/11/05	0	0.00	2	43.68	43.90	-2	1,677	-0.12%
2021/11/04	1	44.05	3	44.00	43.95	-2	1,698	-0.12%
2021/11/03	0	0.00	2	43.30	43.30	-2	1,714	-0.12%
2021/11/02	2	43.15	17	43.44	42.65	-15	1,793	-0.84%
2021/10/28	0	0.00	1	41.50	41.45	-1	1,871	-0.05%
2021/10/27	1	41.60	0	0.00	41.60	1	1,899	0.05%
2021/10/25	1	40.80	0	0.00	40.75	1	1,914	0.05%
2021/10/18	0	0.00	1	39.80	39.70	-1	2,053	-0.05%
2021/10/15	1	39.65	0	0.00	39.65	1	2,106	0.05%
2021/10/14	0	0.00	5	38.65	39.10	-5	2,155	-0.23%
2021/10/13	1	39.00	5	39.15	38.90	-4	2,194	-0.18%
2021/10/08	1	40.40	1	40.35	40.20	0	2,231	0.00%
2021/10/07	0	0.00	1	39.65	39.65	-1	2,299	-0.04%
2021/10/06	0	0.00	10	39.00	38.65	-10	2,547	-0.39%
2021/10/05	4	39.04	0	0.00	39.30	4	2,620	0.15%
2021/10/04	2	38.75	0	0.00	38.80	2	2,663	0.08%
2021/10/01	6	40.06	0	0.00	39.75	6	2,695	0.22%
2021/09/30	1	40.90	0	0.00	40.95	1	2,690	0.04%
2021/09/29	1	41.10	0	0.00	41.15	1	2,703	0.04%
2021/09/28	2	41.85	10	41.50	42.00	-8	2,742	-0.29%
2021/09/27	1	42.60	0	0.00	42.85	1	2,740	0.04%
2021/09/24	5	43.50	0	0.00	43.30	5	2,768	0.18%
2021/09/23	1	42.65	0	0.00	42.85	1	2,789	0.04%
2021/09/22	3	42.13	0	0.00	42.20	3	2,824	0.11%
2021/09/16	0	0.00	2	42.30	42.40	-2	2,908	-0.07%
2021/09/15	1	42.50	0	0.00	42.40	1	2,946	0.03%
2021/09/13	1	42.60	0	0.00	42.65	1	3,397	0.03%
2021/09/10	0	0.00	2	42.80	42.55	-2	3,453	-0.06%
2021/09/08	0	0.00	2	41.30	40.85	-2	3,519	-0.06%
2021/09/07	0	0.00	1	41.60	41.70	-1	3,544	-0.03%
2021/09/03	1	42.35	1	42.35	42.30	0	3,652	0.00%
2021/09/02	5	42.70	0	0.00	42.00	5	3,673	0.14%
2021/09/01	1	42.05	0	0.00	42.50	1	3,688	0.03%
2021/08/27	2	41.45	1	41.65	41.45	1	3,725	0.03%
2021/08/26	0	0.00	1	41.55	41.55	-1	3,744	-0.03%
2021/08/24	2	41.00	0	0.00	41.00	2	3,815	0.05%
2021/08/20	3	40.50	1	40.90	40.55	2	3,828	0.05%
2021/08/19	0	0.00	11	40.85	40.80	-11	3,831	-0.29%
2021/08/18	1	41.50	0	0.00	42.20	1	3,841	0.03%
2021/08/17	1	40.80	5	41.09	40.60	-4	3,882	-0.10%
2021/08/16	8.5	41.01	0	0.00	41.60	8.5	3,910	0.22%
2021/08/13	3.5	43.27	4	42.50	41.95	-0.5	3,894	-0.01%
2021/08/12	1	44.95	0	0.00	44.30	1	4,118	0.02%
2021/08/11	0	0.00	15	47.40	46.75	-15	4,172	-0.36%
2021/08/10	0	0.00	1	47.70	47.65	-1	4,156	-0.02%
2021/08/09	0	0.00	2	48.40	48.15	-2	4,196	-0.05%
2021/08/06	16	49.14	2	49.43	49.30	14	4,195	0.33%
2021/08/05	4	49.46	8	49.64	49.55	-4	4,156	-0.10%
2021/08/04	1	48.55	41	48.40	48.35	-40	4,121	-0.97%
2021/08/03	1	48.30	0	0.00	48.30	1	4,189	0.02%
2021/08/02	3	48.12	0	0.00	48.30	3	4,211	0.07%
2021/07/30	0	0.00	53	47.45	47.35	-53	4,214	-1.26%
2021/07/27	0	0.00	0.1	48.20	47.40	-0.1	4,389	0.00%
2021/07/21	2	46.55	0	0.00	46.25	2	4,687	0.04%
2021/07/20	2.1	46.82	0	0.00	46.65	2.1	4,682	0.04%
2021/07/19	2	47.60	3	47.92	47.60	-1	4,685	-0.02%
2021/07/16	0	0.00	1.2	48.36	48.40	-1.2	4,759	-0.03%
2021/07/15	0	0.00	1	48.25	48.25	-1	4,889	-0.02%
2021/07/14	0	0.00	1	48.25	48.20	-1	4,920	-0.02%
2021/07/13	5	50.30	3	49.60	49.05	2	4,891	0.04%
2021/07/12	1	48.70	1	48.75	49.15	0	4,678	0.00%
2021/07/09	1	48.35	1	48.25	48.45	0	4,617	0.00%
2021/07/08	1	48.40	4	48.23	48.00	-3	4,671	-0.06%
2021/07/07	11	48.20	2	48.20	47.65	9	4,704	0.19%
2021/07/06	0	0.00	3	48.08	48.15	-3	4,780	-0.06%
2021/07/02	1	47.10	1	47.25	47.30	0	5,123	0.00%
2021/07/01	2.1	48.13	0	0.00	47.15	2.1	5,162	0.04%
2021/06/30	1	47.60	0	0.00	47.60	1	5,155	0.02%
2021/06/29	1	48.35	0	0.00	47.55	1	5,173	0.02%
2021/06/28	6	47.53	0	0.00	48.00	6	5,210	0.12%
2021/06/25	6	47.88	6	48.03	47.55	0	5,209	0.00%
2021/06/24	1	48.00	0	0.00	48.15	1	5,229	0.02%
2021/06/23	1	47.70	12	48.29	48.40	-11	5,236	-0.21%
2021/06/22	105	48.96	113	47.45	47.65	-8	5,254	-0.15%	大買/大賣/
2021/06/21	10	46.01	0	0.00	46.05	10	5,322	0.19%
2021/06/18	4	46.33	4	46.29	46.60	0	5,441	0.00%
2021/06/17	7	45.91	9	45.85	46.05	-2	5,455	-0.04%
2021/06/16	12	45.19	1	45.45	45.20	11	5,456	0.20%
2021/06/15	1	45.75	0	0.00	45.85	1	5,487	0.02%
2021/06/10	0	0.00	1	44.80	44.80	-1	5,529	-0.02%
2021/06/09	0	0.00	63	44.53	44.25	-63	5,598	-1.13%
2021/06/08	0	0.00	1	44.30	44.20	-1	5,652	-0.02%
2021/06/07	4	43.48	0	0.00	43.70	4	5,700	0.07%
2021/06/03	0	0.00	1	44.60	44.65	-1	5,781	-0.02%
2021/06/01	0	0.00	1	45.15	45.15	-1	5,826	-0.02%
2021/05/28	1	44.30	0	0.00	44.40	1	5,942	0.02%
2021/05/27	0	0.00	1	43.95	44.00	-1	6,162	-0.02%
2021/05/26	1	43.95	1	44.00	43.90	0	6,521	0.00%
2021/05/25	21	44.08	0	0.00	44.10	21	6,577	0.32%
2021/05/24	1	42.70	2	43.08	43.50	-1	6,656	-0.02%
2021/05/20	9	44.73	5	44.98	43.40	4	6,861	0.06%
2021/05/19	2	41.95	3	42.90	43.35	-1	6,619	-0.02%
2021/05/18	0	0.00	10	41.02	42.10	-10	6,594	-0.15%
2021/05/17	6	38.76	11	39.48	38.95	-5	6,581	-0.08%
2021/05/14	3	40.43	1	41.70	40.55	2	6,524	0.03%
2021/05/13	0	0.00	2	41.10	40.30	-2	6,499	-0.03%
2021/05/12	2	39.80	16	41.77	40.50	-14	6,468	-0.22%
2021/05/11	15	44.40	10	42.70	43.15	5	6,383	0.08%
2021/05/10	5	45.46	2	46.00	45.50	3	6,327	0.05%
2021/05/06	4	44.75	0	0.00	45.00	4	6,318	0.06%
2021/05/05	3	45.63	8	45.94	45.25	-5	6,321	-0.08%
2021/05/04	1	45.20	0	0.00	45.65	1	6,305	0.02%
2021/05/03	2	48.40	0.2	48.30	47.90	1.8	6,201	0.03%
2021/04/29	5	49.78	2	51.80	49.70	3	6,115	0.05%
2021/04/28	8	50.74	5	51.40	51.10	3	6,010	0.05%
2021/04/26	1	50.10	1	50.20	50.20	0	6,016	0.00%
2021/04/23	2	49.63	0	0.00	49.95	2	6,022	0.03%
2021/04/22	6	50.50	6	50.99	49.45	0	6,073	0.00%
2021/04/21	98	52.41	1	51.80	51.60	97	6,049	1.60%
2021/04/20	0	0.00	3	51.00	51.40	-3	5,941	-0.05%
2021/04/19	1	50.20	0	0.00	50.40	1	5,948	0.02%
2021/04/16	1.6	49.98	0	0.00	50.00	1.6	5,981	0.03%
2021/04/15	1	49.70	0	0.00	49.70	1	5,993	0.02%
2021/04/14	2.3	49.48	20	48.33	49.30	-17.7	6,013	-0.29%
2021/04/13	3	51.10	1	52.00	50.40	2	5,978	0.03%
2021/04/12	8	52.03	30	51.80	51.90	-22	5,958	-0.37%
2021/04/09	21.1	52.92	13.4	53.40	53.10	7.7	5,898	0.13%
2021/04/08	41	51.18	10	51.56	51.90	31	5,649	0.55%
2021/04/07	19.4	49.74	2	49.70	50.20	17.4	5,523	0.31%
2021/04/06	0	0.00	1	49.35	49.35	-1	5,523	-0.02%
2021/04/01	5	49.23	0	0.00	49.25	5	5,532	0.09%
2021/03/31	14	49.45	16	49.46	49.35	-2	5,526	-0.04%
2021/03/30	8	49.22	50	49.17	49.25	-42	5,499	-0.76%
2021/03/29	4	49.11	10	49.20	49.25	-6	5,489	-0.11%
2021/03/26	12	49.27	3	49.32	49.35	9	5,473	0.16%
2021/03/25	4	48.98	4	49.46	48.75	0	5,488	0.00%
2021/03/24	12	51.37	20	51.08	50.10	-8	5,418	-0.15%
2021/03/23	2	49.38	51	49.48	50.10	-49	5,105	-0.96%
2021/03/22	0	0.00	94	49.02	48.80	-94	4,990	-1.88%
2021/03/19	2	48.00	10	48.10	48.20	-8	5,002	-0.16%
2021/03/18	5	48.50	1	48.50	48.45	4	5,019	0.08%
2021/03/17	22.3	48.41	10	48.27	48.10	12.3	5,086	0.24%
2021/03/15	0	0.00	5	47.67	47.90	-5	5,377	-0.09%
2021/03/12	15	47.08	8	47.15	47.10	7	5,348	0.13%
2021/03/11	5	46.70	41	46.75	46.75	-36	5,456	-0.66%
2021/03/10	0	0.00	1	46.65	46.45	-1	5,480	-0.02%
2021/03/09	0	0.00	1	45.85	46.20	-1	5,507	-0.02%
2021/03/05	1	46.45	5	46.15	46.10	-4	5,728	-0.07%
2021/03/04	5	46.39	6	46.40	46.60	-1	5,879	-0.02%
2021/03/03	0	0.00	7	46.07	46.30	-7	5,918	-0.12%
2021/03/02	40	46.72	19	46.85	46.10	21	5,904	0.36%
2021/02/26	21	46.25	16	46.48	46.20	5	5,786	0.09%
2021/02/25	2.3	45.34	7	45.35	45.55	-4.7	5,606	-0.08%
2021/02/24	3	45.55	4	45.80	45.35	-1	5,603	-0.02%
2021/02/23	2	44.75	0.2	44.80	45.30	1.8	5,524	0.03%
2021/02/22	9.1	44.94	0	0.00	44.80	9.1	5,452	0.17%
2021/02/19	1	43.70	0	0.00	44.20	1	5,366	0.02%
2021/02/17	0	0.00	10	43.10	43.10	-10	5,543	-0.18%
2021/02/05	6	42.08	0	0.00	42.15	6	5,587	0.11%
2021/02/03	0	0.00	1	42.50	42.40	-1	5,774	-0.02%
2021/02/02	0	0.00	1	42.20	42.10	-1	5,924	-0.02%
2021/02/01	0	0.00	1	41.85	41.55	-1	6,010	-0.02%
2021/01/29	1	41.80	0	0.00	41.30	1	6,148	0.02%
2021/01/28	2	41.98	0	0.00	42.00	2	6,151	0.03%
2021/01/27	1	42.40	2	42.65	42.50	-1	6,236	-0.02%
2021/01/26	3	42.50	0	0.00	41.80	3	6,609	0.05%
2021/01/22	1	41.35	25	41.33	41.80	-24	6,615	-0.36%
2021/01/21	1	41.90	0	0.00	41.25	1	6,639	0.02%
2021/01/20	3.1	41.81	4	42.50	41.65	-1	6,698	-0.01%
2021/01/19	4	43.58	20	43.63	43.45	-16	6,623	-0.24%
2021/01/18	1	42.35	0	0.00	42.85	1	6,626	0.02%
2021/01/15	59	43.35	10	43.45	43.30	49	6,674	0.73%
2021/01/14	3	44.17	14	44.48	44.50	-11	6,626	-0.17%
2021/01/13	0	0.00	2	43.80	43.70	-2	6,588	-0.03%
2021/01/12	6	43.55	2	43.58	43.20	4	6,569	0.06%
2021/01/11	0	0.00	15	44.40	44.30	-15	6,566	-0.23%
2021/01/08	0.5	43.95	2	43.80	43.80	-1.5	6,544	-0.02%
2021/01/07	0	0.00	3	43.78	43.80	-3	6,606	-0.05%
2021/01/06	36.6	43.44	104	43.21	43.40	-67.5	6,616	-1.02%	大賣/
2021/01/04	6	43.63	7	43.63	43.60	-1	6,585	-0.02%
2020/12/31	5	43.35	8	43.37	43.35	-3	6,580	-0.05%
2020/12/30	1	43.10	3	43.28	43.30	-2	6,580	-0.03%
2020/12/29	51	43.28	1	43.05	43.05	50	6,593	0.76%
2020/12/24	7	43.60	2	43.55	43.45	5	6,514	0.08%
2020/12/22	2	43.28	0	0.00	42.90	2	6,618	0.03%
2020/12/18	0	0.00	1	44.05	44.10	-1	6,650	-0.02%
2020/12/17	3	44.73	1	44.70	44.70	2	6,631	0.03%
2020/12/16	0	0.00	4	44.65	44.80	-4	6,606	-0.06%
2020/12/15	15	44.65	1	44.20	43.85	14	6,726	0.21%
2020/12/14	0	0.00	2	45.10	45.35	-2	6,671	-0.03%
2020/12/11	2	44.90	2	45.10	45.00	0	6,626	0.00%
2020/12/10	9	46.12	58	46.04	45.85	-49	6,549	-0.75%
2020/12/09	17	46.37	34.1	46.14	46.55	-17.1	6,431	-0.27%
2020/12/08	3	44.80	3	44.92	44.80	0	6,235	0.00%
2020/12/07	67	45.46	5	45.57	45.25	62	6,283	0.99%
2020/12/04	2	45.15	13	45.04	45.20	-11	6,218	-0.18%
2020/12/03	14	45.09	55	45.24	45.05	-41	6,188	-0.66%
2020/12/02	55	45.80	6	45.80	45.55	49	6,174	0.79%
2020/12/01	60	45.10	48	45.22	45.60	12	6,077	0.20%
2020/11/30	8	45.30	18	45.03	44.85	-10	6,089	-0.16%
2020/11/27	11	44.71	5	44.55	44.55	6	6,023	0.10%
2020/11/26	62	44.12	0	0.00	44.20	62	6,021	1.03%
2020/11/25	3	43.78	2	43.70	43.70	1	6,044	0.02%
2020/11/24	12	45.00	5	44.65	44.45	7	6,024	0.12%
2020/11/23	1	44.35	8	44.24	44.35	-7	5,947	-0.12%
2020/11/20	5	43.94	17	43.93	44.15	-12	5,967	-0.20%
2020/11/19	6	44.20	2	43.70	43.85	4	6,026	0.07%
2020/11/18	2	43.45	4	43.75	43.50	-2	6,266	-0.03%
2020/11/17	3	43.70	0	0.00	43.40	3	6,470	0.05%
2020/11/16	3	43.97	28	44.17	43.85	-25	6,809	-0.37%
2020/11/13	0	0.00	6	42.94	43.20	-6	7,000	-0.09%
2020/11/12	38	43.07	0	0.00	42.70	38	7,850	0.48%
2020/11/11	17	42.67	27	42.72	42.95	-10	8,502	-0.12%
2020/11/10	34	42.61	10	42.80	42.40	24	8,790	0.27%
2020/11/09	3	42.15	4	42.04	42.15	-1	8,928	-0.01%
2020/11/06	8	41.85	20	41.75	41.75	-12	8,994	-0.13%
2020/11/05	1	40.90	10	40.90	40.90	-9	8,920	-0.10%
2020/11/04	23	40.63	0	0.00	41.00	23	8,951	0.26%
2020/11/03	34	41.31	4	41.66	41.10	30	8,923	0.34%
2020/10/30	0	0.00	2	39.45	39.15	-2	8,664	-0.02%
2020/10/28	0	0.00	2	39.85	39.80	-2	8,670	-0.02%
2020/10/26	0	0.00	2	41.34	41.60	-2	8,638	-0.02%
2020/10/19	5	41.70	6	41.33	41.35	-1	9,033	-0.01%
2020/10/16	0	0.00	42	41.16	40.65	-42	9,143	-0.46%
2020/10/15	4	41.58	0	0.00	41.50	4	9,288	0.04%
2020/10/14	0	0.00	11	40.51	40.65	-11	9,290	-0.12%
2020/10/12	30	41.40	21	41.12	40.85	9	9,806	0.09%
2020/10/08	11	40.99	0	0.00	40.95	11	9,977	0.11%
2020/10/06	5	40.10	0	0.00	40.20	5	10,697	0.05%
2020/10/05	0	0.00	2	39.35	39.65	-2	10,871	-0.02%
2020/09/29	11	38.92	11	38.85	38.95	0	11,398	0.00%
2020/09/25	12	38.92	6	38.65	38.05	6	12,069	0.05%
2020/09/24	12	39.89	20	39.75	39.75	-8	12,326	-0.06%
2020/09/23	0	0.00	3	41.35	41.50	-3	12,635	-0.02%
2020/09/22	5	41.85	0	0.00	41.65	5	12,801	0.04%
2020/09/21	5	42.89	0	0.00	42.75	5	12,838	0.04%
2020/09/18	18	43.37	4	43.55	43.60	14	12,859	0.11%
2020/09/17	2	42.60	0	0.00	42.55	2	12,775	0.02%
2020/09/16	1	42.20	1	42.05	42.05	0	12,830	0.00%
2020/09/15	0	0.00	11	41.86	41.85	-11	12,858	-0.09%
2020/09/14	10	41.95	0	0.00	41.85	10	12,907	0.08%
2020/09/11	30	41.53	0	0.00	41.30	30	12,902	0.23%
2020/09/10	10	42.60	11	43.20	42.25	-1	12,834	-0.01%
2020/09/09	5	42.02	67	42.00	42.20	-62	12,751	-0.49%
2020/09/07	7	43.96	0	0.00	43.50	7	12,664	0.06%
2020/09/04	12	44.43	3	44.20	44.45	9	12,725	0.07%
2020/09/03	31	45.15	3	45.23	45.15	28	12,660	0.22%
2020/09/02	49	44.69	0	0.00	44.60	49	12,555	0.39%
2020/09/01	17	44.07	14	44.05	44.20	3	12,478	0.02%
2020/08/31	2	44.30	1	43.60	43.55	1	12,403	0.01%
2020/08/28	1	43.30	1	43.30	43.50	0	12,488	0.00%
2020/08/27	0	0.00	1	43.10	43.20	-1	12,500	-0.01%
2020/08/25	7	44.69	0	0.00	44.75	7	12,496	0.06%
2020/08/24	15	45.30	4	45.04	44.60	11	12,612	0.09%
2020/08/21	18	43.98	51	44.20	43.95	-33	12,397	-0.27%
2020/08/20	10	44.11	47	46.17	43.35	-37	12,262	-0.30%
2020/08/19	35.3	48.50	28	48.81	48.15	7.3	11,877	0.06%
2020/08/18	142	50.14	25.2	49.13	48.15	116.8	11,533	1.01%	大買/鉅額交易
2020/08/17	39	47.98	69.1	48.28	49.65	-30.1	10,644	-0.28%
2020/08/14	9	44.09	30	44.09	45.15	-21	9,929	-0.21%
2020/08/13	20	43.90	25	42.44	42.35	-5	9,575	-0.05%
2020/08/12	2	43.30	3	43.40	44.15	-1	9,310	-0.01%
2020/08/11	2	42.83	13	42.94	42.55	-11	9,225	-0.12%
2020/08/10	0	0.00	2	43.90	43.95	-2	9,200	-0.02%
2020/08/07	7	43.59	8	44.01	43.85	-1	9,266	-0.01%
2020/08/05	6	43.58	1	43.75	43.30	5	9,427	0.05%
2020/08/04	0	0.00	0.1	42.00	42.00	-0.1	9,637	0.00%
2020/08/03	1	41.85	0	0.00	41.80	1	9,662	0.01%
2020/07/31	26	41.99	0	0.00	41.80	26	9,656	0.27%
2020/07/30	10	41.28	0	0.00	41.25	10	9,670	0.10%
2020/07/29	1	40.35	2	41.15	41.15	-1	9,659	-0.01%
2020/07/28	10	41.29	12	41.20	40.15	-2	9,660	-0.02%
2020/07/27	11	42.08	0	0.00	41.55	11	9,672	0.11%
2020/07/24	2	43.30	1	44.50	42.80	1	9,622	0.01%
2020/07/23	2	45.03	2	44.85	45.00	0	9,561	0.00%
2020/07/22	0	0.00	17	45.39	45.40	-17	9,399	-0.18%
2020/07/21	6	45.71	8	45.55	45.25	-2	9,255	-0.02%
2020/07/20	6	45.35	10	45.95	45.30	-4	9,126	-0.04%
2020/07/17	58.6	45.85	24	45.53	45.25	34.6	9,072	0.38%
2020/07/16	12.5	45.46	5	45.56	45.75	7.5	8,704	0.09%
2020/07/15	3	45.03	3	44.87	45.00	0	8,611	0.00%
2020/07/14	2	44.95	2	45.08	45.10	0	8,533	0.00%
2020/07/13	17	46.07	62	46.72	46.35	-45	8,375	-0.54%
2020/07/10	0	0.00	11.2	44.08	43.00	-11.2	7,946	-0.14%
2020/07/09	2	44.70	54	45.80	44.50	-52	7,828	-0.66%
2020/07/08	4	44.70	93	45.45	45.45	-89	7,619	-1.17%
2020/07/07	5	44.70	3	44.35	44.10	2	7,491	0.03%
2020/07/06	12	44.30	15	44.38	45.00	-3	7,417	-0.04%
2020/07/03	18	42.66	19	42.54	43.00	-1	7,059	-0.01%
2020/07/02	2	41.38	28.1	41.34	41.90	-26.1	6,805	-0.38%
2020/07/01	4	39.68	6	39.94	39.80	-2	6,455	-0.03%
2020/06/30	1	38.95	9	38.92	38.80	-8	6,322	-0.13%
2020/06/29	5	38.05	1	38.45	38.05	4	6,286	0.06%
2020/06/24	0	0.00	2	39.15	39.15	-2	6,262	-0.03%
2020/06/23	2	38.93	1	38.60	38.80	1	6,272	0.02%
2020/06/22	7	38.56	6	38.55	38.45	1	6,299	0.02%
2020/06/19	13	39.12	6	38.45	39.10	7	6,389	0.11%
2020/06/18	1	38.20	0	0.00	38.05	1	6,387	0.02%
2020/06/16	1.1	37.84	5	37.50	37.70	-3.9	6,584	-0.06%
2020/06/15	2	36.95	0	0.00	36.95	2	6,711	0.03%
2020/06/12	0	0.00	1	37.05	37.75	-1	6,765	-0.01%
2020/06/11	12	39.40	3	39.42	38.45	9	6,803	0.13%
2020/06/10	5.5	38.80	0	0.00	38.75	5.5	6,737	0.08%
2020/06/09	1	39.00	3	39.02	38.70	-2	6,889	-0.03%
2020/06/08	1.4	38.94	5	38.85	38.90	-3.6	6,944	-0.05%
2020/06/05	5	39.00	33	38.96	39.05	-28	6,952	-0.40%
2020/06/04	10	39.37	5	39.54	39.30	5	7,013	0.07%
2020/06/03	0	0.00	2	39.03	39.00	-2	6,890	-0.03%
2020/06/02	1	39.00	2	38.73	38.55	-1	6,857	-0.01%
2020/06/01	1	38.85	11	38.77	38.95	-10	6,885	-0.15%
2020/05/29	29	38.09	53	38.18	38.75	-24	7,206	-0.33%
2020/05/28	3	37.53	0	0.00	37.50	3	7,077	0.04%
2020/05/27	49	37.18	17	36.97	37.40	32	7,029	0.46%
2020/05/26	12	36.90	9	36.90	36.70	3	6,982	0.04%
2020/05/25	0	0.00	1	36.20	36.40	-1	6,977	-0.01%
2020/05/22	7	36.75	82	36.38	36.35	-75	6,976	-1.07%
2020/05/21	12	37.01	0	0.00	37.20	12	6,966	0.17%
2020/05/20	3	36.67	1	36.50	36.60	2	6,948	0.03%
2020/05/19	2	37.05	3	37.00	36.85	-1	6,921	-0.01%
2020/05/18	1	36.45	2	36.58	36.45	-1	6,887	-0.01%
2020/05/15	42	38.07	2	38.25	37.60	40	6,813	0.59%
2020/05/14	23	37.76	6	37.90	37.65	17	6,773	0.25%
2020/05/13	61	39.49	30	39.26	39.05	31	6,663	0.47%
2020/05/12	37	39.82	3	39.85	39.70	34	6,607	0.51%
2020/05/11	22	41.10	4	40.49	41.10	18	6,463	0.28%
2020/05/08	2	39.00	0	0.00	38.80	2	6,140	0.03%
2020/05/07	2	39.05	0	0.00	38.85	2	6,126	0.03%
2020/05/06	0	0.00	2	38.50	38.35	-2	6,115	-0.03%
2020/05/05	0	0.00	7	39.19	38.80	-7	6,120	-0.11%
2020/05/04	9	39.22	1	39.20	39.00	8	6,133	0.13%
2020/04/30	1	39.40	0	0.00	40.00	1	6,145	0.02%
2020/04/29	0	0.00	5	39.10	38.90	-5	6,134	-0.08%
2020/04/28	5	38.85	0	0.00	38.65	5	6,167	0.08%
2020/04/24	0	0.00	1	39.35	39.05	-1	6,160	-0.02%
2020/04/23	1	39.30	0	0.00	39.20	1	6,150	0.02%
2020/04/21	3	38.58	0	0.00	38.15	3	6,082	0.05%
2020/04/17	0	0.00	5	40.28	39.45	-5	6,056	-0.08%
2020/04/16	0	0.00	2	40.00	40.00	-2	5,942	-0.03%
2020/04/15	60	40.07	4	40.60	39.90	56	5,908	0.95%
2020/04/14	1	39.60	0.1	40.00	39.80	0.9	5,819	0.02%
2020/04/13	4.4	40.01	2	39.40	39.60	2.4	5,773	0.04%
2020/04/10	5	39.10	6	39.08	39.00	-1	5,704	-0.02%
2020/04/09	5	38.95	6	38.83	38.60	-1	5,704	-0.02%
2020/04/08	0	0.00	1	36.45	37.60	-1	5,578	-0.02%
2020/04/07	0	0.00	16	35.76	36.60	-16	5,546	-0.29%
2020/04/06	0	0.00	1	34.30	34.50	-1	5,576	-0.02%
2020/04/01	0	0.00	1	33.45	33.70	-1	5,534	-0.02%
2020/03/31	0	0.00	2	33.48	33.10	-2	5,529	-0.04%
2020/03/30	16	31.98	17	32.30	33.20	-1	5,552	-0.02%
2020/03/27	8	33.91	27	33.49	32.50	-19	5,567	-0.34%
2020/03/26	33	32.58	1	32.25	32.90	32	5,468	0.59%
2020/03/25	2	31.85	43	31.76	31.60	-41	5,359	-0.76%
2020/03/24	8	28.79	9	28.53	29.00	-1	5,227	-0.02%
2020/03/23	15	26.77	0	0.00	26.40	15	5,163	0.29%
2020/03/20	1	30.15	7	30.15	28.00	-6	5,115	-0.12%
2020/03/19	30	29.57	1	28.00	27.45	29	4,974	0.58%
2020/03/18	5	30.85	1	30.40	30.40	4	4,854	0.08%
2020/03/17	1	30.65	3	31.05	30.50	-2	4,809	-0.04%
2020/03/16	1	31.95	2	33.00	31.55	-1	4,763	-0.02%
2020/03/13	4	32.40	47	32.00	33.15	-43	4,720	-0.91%
2020/03/12	4	35.40	13	36.74	35.40	-9	4,616	-0.19%
2020/03/11	4	39.05	2	38.53	38.30	2	4,541	0.04%
2020/03/10	1	38.65	5	38.75	39.50	-4	4,507	-0.09%
2020/03/09	3	39.43	0	0.00	39.10	3	4,432	0.07%
2020/03/06	2	41.05	3	41.62	41.05	-1	4,384	-0.02%
2020/03/05	4.1	41.50	5.3	41.69	41.70	-1.2	4,371	-0.03%
2020/03/04	59	42.11	5	41.72	41.50	54	4,306	1.25%
2020/03/03	0	0.00	2	40.40	40.40	-2	3,901	-0.05%
2020/03/02	5	35.78	3	36.78	36.75	2	3,833	0.05%
2020/02/27	49	36.94	5	36.10	36.00	44	3,885	1.13%
2020/02/26	41	37.69	2	37.68	37.60	39	3,880	1.01%
2020/02/25	0	0.00	15	37.69	38.40	-15	3,905	-0.38%
2020/02/24	5	38.18	1	38.00	38.25	4	3,975	0.10%
2020/02/21	20	38.55	0	0.00	38.55	20	4,107	0.49%
2020/02/19	0	0.00	1	39.00	39.00	-1	4,223	-0.02%
2020/02/18	3.1	39.49	0	0.00	38.95	3.1	4,387	0.07%
2020/02/17	1	39.45	9	39.25	39.20	-8	4,805	-0.17%
2020/02/14	0	0.00	2.1	39.44	39.60	-2.1	4,990	-0.04%
2020/02/13	0	0.00	2	39.68	39.25	-2	5,192	-0.04%
2020/02/12	2	39.25	1.7	39.53	39.65	0.3	5,443	0.01%
2020/02/10	1	37.70	0	0.00	38.00	1	5,705	0.02%
2020/02/07	0	0.00	3	38.58	38.30	-3	5,756	-0.05%
2020/02/06	2	38.80	0	0.00	39.10	2	5,791	0.03%
2020/02/05	1.1	37.82	4	38.00	37.95	-2.9	5,844	-0.05%
2020/02/04	0	0.00	5	37.32	37.90	-5	5,862	-0.09%
2020/02/03	4	36.19	13	34.73	36.15	-9	5,972	-0.15%
2020/01/31	2	37.00	18	37.45	37.65	-16	6,089	-0.26%
2020/01/30	1	38.70	2	39.95	38.70	-1	6,083	-0.02%
2020/01/20	0	0.00	2	43.00	43.00	-2	6,059	-0.03%
2020/01/17	0	0.00	1	43.15	42.90	-1	6,147	-0.02%
2020/01/16	3	42.95	4	42.95	43.00	-1	6,220	-0.02%
2020/01/15	13	42.89	0	0.00	43.05	13	6,650	0.20%
2020/01/14	4	43.26	4	43.34	43.30	0	6,726	0.00%
2020/01/13	2	42.60	4	42.59	42.65	-2	6,791	-0.03%
2020/01/10	10	41.55	0	0.00	41.55	10	6,861	0.15%
2020/01/09	5	42.00	0	0.00	41.70	5	7,085	0.07%
2020/01/07	1	41.95	8	42.03	41.80	-7	7,462	-0.09%
2020/01/06	18	42.60	2	42.38	42.30	16	7,520	0.21%
2020/01/03	7	43.54	2	43.85	43.25	5	7,540	0.07%
2020/01/02	8	44.03	2	43.95	43.95	6	7,537	0.08%
2019/12/31	14	43.94	0	0.00	43.90	14	7,530	0.19%
2019/12/30	0	0.00	12	43.15	43.80	-12	7,526	-0.16%
2019/12/27	1	42.85	1	42.50	42.40	0	7,456	0.00%
2019/12/26	4	42.51	0	0.00	42.45	4	7,499	0.05%
2019/12/25	1	43.45	5.1	43.48	43.40	-4.1	7,535	-0.05%
2019/12/24	3	42.70	5	42.76	43.00	-2	7,682	-0.03%
2019/12/23	0	0.00	6	42.38	42.20	-6	7,993	-0.08%
2019/12/20	0	0.00	7	42.45	42.50	-7	8,363	-0.08%
2019/12/19	1	42.05	0	0.00	42.15	1	8,822	0.01%
2019/12/18	11	42.36	17	42.39	42.05	-6	9,315	-0.06%
2019/12/17	3	42.38	3	42.40	42.50	0	9,478	0.00%
2019/12/16	2	42.15	4	42.31	42.30	-2	9,664	-0.02%
2019/12/13	22	41.85	3	41.90	41.85	19	9,674	0.20%
2019/12/12	6	42.28	2	42.45	42.20	4	9,738	0.04%
2019/12/11	0	0.00	5	42.47	42.45	-5	9,729	-0.05%
2019/12/10	8	41.83	6	41.88	41.90	2	9,716	0.02%
2019/12/09	5	42.16	4.2	42.08	42.05	0.8	9,701	0.01%
2019/12/06	6	42.71	2	42.85	42.80	4	9,679	0.04%
2019/12/05	7.4	42.47	5	42.39	42.75	2.4	9,736	0.02%
2019/12/04	4	42.15	2	42.10	42.10	2	9,785	0.02%
2019/12/03	3.4	42.31	2	42.55	42.55	1.3	9,881	0.01%
2019/12/02	4	42.64	6	42.10	42.10	-2	9,907	-0.02%
2019/11/29	4	43.70	3	43.10	43.10	1	9,912	0.01%
2019/11/28	2	43.60	12	43.63	43.60	-10	9,973	-0.10%
2019/11/27	1	43.85	1	44.00	44.00	0	10,066	0.00%
2019/11/26	17	44.01	0	0.00	43.80	17	10,142	0.17%
2019/11/25	0	0.00	21	43.43	43.70	-21	10,121	-0.21%
2019/11/22	16	43.13	19	43.48	42.85	-3	10,146	-0.03%
2019/11/21	45	43.00	5	43.13	43.30	40	10,169	0.39%
2019/11/20	83	44.52	1	44.30	43.60	82	10,174	0.81%
2019/11/19	2	45.90	10	45.75	45.00	-8	10,175	-0.08%
2019/11/18	12	45.55	10	45.95	45.45	2	10,285	0.02%
2019/11/15	11	45.52	16	45.14	45.15	-5	10,529	-0.05%
2019/11/14	43	45.61	36	45.41	44.60	7	10,787	0.06%
2019/11/13	25	45.24	0	0.00	45.00	25	10,608	0.24%
2019/11/12	7	45.71	8	45.59	46.15	-1	10,685	-0.01%
2019/11/11	10	45.51	5	46.00	46.20	5	10,689	0.05%
2019/11/08	4	46.34	5	45.14	45.80	-1	10,661	-0.01%
2019/11/07	2	43.95	0	0.00	43.80	2	10,518	0.02%
2019/11/06	10	43.90	1	44.44	43.90	9	10,756	0.08%
2019/11/05	2	44.90	0	0.00	44.80	2	10,814	0.02%
2019/11/04	3	44.97	3	44.85	44.55	0	10,889	0.00%
2019/11/01	8	44.59	0	0.00	45.10	8	10,937	0.07%
2019/10/31	24	45.31	35	45.16	44.65	-11	11,096	-0.10%
2019/10/30	18	45.36	0	0.00	45.80	18	11,260	0.16%
2019/10/29	12	43.94	2	44.68	43.90	10	11,419	0.09%
2019/10/28	0	0.00	7	44.23	44.45	-7	11,889	-0.06%
2019/10/25	6	43.57	3	43.65	44.00	3	12,331	0.02%
2019/10/24	5	44.30	11	44.36	44.50	-6	12,331	-0.05%
2019/10/23	17	45.79	21	46.13	44.25	-4	12,367	-0.03%
2019/10/22	4	44.56	3	44.68	44.65	1	12,109	0.01%
2019/10/21	0	0.00	1	44.60	44.15	-1	12,029	-0.01%
2019/10/18	5	43.93	3	44.03	44.25	2	11,964	0.02%
2019/10/17	2.3	43.80	15.3	43.72	43.95	-13.1	11,898	-0.11%
2019/10/16	8.4	42.58	11.2	43.14	43.05	-2.8	11,706	-0.02%
2019/10/15	9	42.66	26	42.97	43.00	-17	11,656	-0.15%
2019/10/09	5	39.71	9	39.98	40.00	-4	11,506	-0.03%
2019/10/08	15	39.82	11	39.72	39.40	4	11,470	0.03%
2019/10/07	4	40.59	1	40.55	40.50	3	11,391	0.03%
2019/10/04	0	0.00	1	40.45	40.30	-1	11,366	-0.01%
2019/10/03	6	40.98	3	40.82	40.95	3	11,301	0.03%
2019/10/02	0	0.00	5	41.32	41.50	-5	11,253	-0.04%
2019/10/01	5	41.07	0	0.00	40.80	5	11,251	0.04%
2019/09/27	13	41.46	2	41.40	40.75	11	11,202	0.10%
2019/09/26	12	43.45	9	43.42	42.90	3	11,061	0.03%
2019/09/25	8	44.09	4	43.76	44.40	4	10,781	0.04%
2019/09/24	32	43.85	118.1	44.19	42.30	-86.1	10,420	-0.83%	大賣/
2019/09/23	14	42.14	35	42.24	43.00	-21	9,990	-0.21%
2019/09/20	10	41.06	8	40.57	40.50	2	9,512	0.02%
2019/09/19	2	40.80	5	40.72	40.90	-3	9,340	-0.03%
2019/09/18	0	0.00	2	39.40	39.30	-2	9,139	-0.02%
2019/09/17	0	0.00	3	39.45	39.65	-3	9,184	-0.03%
2019/09/11	2	38.55	10	38.45	38.30	-8	9,336	-0.09%
2019/09/10	8	38.45	7	38.69	38.45	1	9,456	0.01%
2019/09/09	7	39.44	3	39.12	38.80	4	9,595	0.04%
2019/09/06	3	39.80	1	40.70	39.85	2	9,703	0.02%
2019/09/05	6	40.36	5	40.20	40.20	1	9,706	0.01%
2019/09/04	0	0.00	4	39.60	39.45	-4	9,843	-0.04%
2019/09/03	21	39.91	42	39.54	39.25	-21	9,840	-0.21%
2019/09/02	28	39.85	5	39.98	40.00	23	9,811	0.23%
2019/08/30	2	39.25	1	39.75	39.30	1	9,798	0.01%
2019/08/29	0	0.00	2	39.25	39.30	-2	9,735	-0.02%
2019/08/28	3	38.75	2	38.60	38.40	1	9,662	0.01%
2019/08/27	2.1	39.49	1	39.05	39.05	1.1	9,707	0.01%
2019/08/26	33	39.17	33	39.12	38.85	0	9,759	0.00%
2019/08/23	36	40.50	0	0.00	40.30	36	9,702	0.37%
2019/08/22	6	40.21	8	40.18	40.25	-2	9,635	-0.02%
2019/08/21	56	40.30	6	40.73	40.40	50	9,495	0.53%
2019/08/20	14	40.76	1	40.90	40.95	13	9,382	0.14%
2019/08/19	8	41.61	7	41.98	42.10	1	9,110	0.01%
2019/08/16	4	40.11	4	40.03	39.40	0	8,779	0.00%
2019/08/15	3	39.28	3	39.02	39.30	0	8,662	0.00%
2019/08/14	3	38.72	3	38.87	38.85	0	8,454	0.00%
2019/08/13	4	38.05	5	38.38	38.15	-1	8,299	-0.01%
2019/08/12	11	37.79	7.6	37.90	38.25	3.4	8,147	0.04%
2019/08/08	16	37.25	13	37.39	37.45	3	8,101	0.04%
2019/08/07	3	36.65	2	36.38	35.80	1	7,973	0.01%
2019/08/06	3	35.43	5	36.08	36.50	-2	7,923	-0.03%
2019/08/05	6	36.14	3	35.88	35.50	3	7,981	0.04%
2019/08/02	22	36.19	27	35.99	36.10	-5	8,069	-0.06%
2019/08/01	49	38.72	45	38.62	37.80	4	7,916	0.05%
2019/07/31	12	37.61	12	37.67	37.60	0	7,619	0.00%
2019/07/29	4	39.51	5	39.51	40.10	-1	7,321	-0.01%
2019/07/26	21	37.68	54	37.40	38.00	-33	6,850	-0.48%
2019/07/25	0	0.00	1	35.20	35.20	-1	6,447	-0.02%
2019/07/24	1	34.40	10.1	34.52	34.70	-9.1	6,379	-0.14%
2019/07/23	6	34.63	19	34.17	33.95	-13	6,406	-0.20%
2019/07/22	0	0.00	1	32.40	32.60	-1	6,385	-0.02%
2019/07/19	0	0.00	8	32.52	32.65	-8	6,510	-0.12%
2019/07/18	1	32.10	0	0.00	31.75	1	6,642	0.02%
2019/07/17	0	0.00	1	31.95	31.90	-1	6,756	-0.01%
2019/07/16	6	31.81	15	31.74	31.60	-9	7,109	-0.13%
2019/07/15	3	32.77	3	32.65	32.65	0	7,539	0.00%
2019/07/12	2	32.28	4	32.43	32.75	-2	7,870	-0.03%
2019/07/11	0.5	31.90	1	32.20	31.80	-0.5	8,403	-0.01%
2019/07/10	1	31.90	2	32.00	31.95	-1	8,466	-0.01%
2019/07/09	6	31.83	0	0.00	31.70	6	8,744	0.07%
2019/07/08	2	31.90	0	0.00	31.90	2	8,879	0.02%
2019/07/05	1	32.50	1	32.45	32.15	0	8,917	0.00%
2019/07/04	0	0.00	4	32.21	32.10	-4	8,912	-0.04%
2019/07/03	5	31.74	1	31.70	31.70	4	8,946	0.04%
2019/07/02	3	32.07	2	32.18	31.90	1	8,987	0.01%
2019/07/01	4	31.78	1	31.75	31.80	3	8,977	0.03%
2019/06/28	20	31.41	20	31.10	31.05	0	8,994	0.00%
2019/06/27	4	31.30	2	31.40	31.40	2	9,042	0.02%
2019/06/26	0	0.00	2	30.98	30.95	-2	9,017	-0.02%
2019/06/25	1	31.35	6	31.21	30.75	-5	9,017	-0.06%
2019/06/24	5	30.95	1	31.35	31.35	4	9,031	0.04%
2019/06/21	1	31.50	6	31.12	30.90	-5	9,083	-0.06%
2019/06/20	4	31.85	7	31.79	31.55	-3	9,042	-0.03%
2019/06/19	2	31.43	1	31.50	31.35	1	9,019	0.01%
2019/06/18	2	31.40	5	31.16	30.90	-3	9,012	-0.03%
2019/06/17	1	31.35	1	31.50	31.65	0	8,960	0.00%
2019/06/14	6	31.42	4	31.36	31.70	2	8,869	0.02%
2019/06/13	3	30.83	4	30.98	30.30	-1	8,784	-0.01%
2019/06/12	3	30.93	2	30.83	30.95	1	8,635	0.01%
2019/06/11	0	0.00	3	30.62	30.90	-3	8,568	-0.04%
2019/06/10	0	0.00	17	29.47	29.70	-17	8,327	-0.20%
2019/06/06	6	29.28	31	29.15	29.00	-25	8,299	-0.30%
2019/06/04	0	0.00	1	29.45	29.45	-1	8,333	-0.01%
2019/06/03	4	29.30	5	29.17	29.30	-1	8,318	-0.01%
2019/05/31	1	29.35	2	29.68	29.50	-1	8,284	-0.01%
2019/05/30	12	28.90	10	29.06	29.10	2	8,178	0.02%
2019/05/29	3	27.98	1	28.10	28.50	2	8,066	0.02%
2019/05/28	3	28.22	1	28.10	28.20	2	8,087	0.02%
2019/05/24	15	28.92	14	28.89	28.80	1	8,229	0.01%
2019/05/23	14	28.46	5	28.49	28.30	9	8,526	0.11%
2019/05/22	3.4	29.38	9	29.19	29.30	-5.6	8,768	-0.06%
2019/05/21	1	27.65	1	28.25	28.35	0	8,744	0.00%
2019/05/20	4	29.43	12	29.37	28.80	-8	8,639	-0.09%
2019/05/17	10	29.10	3	29.22	29.30	7	8,650	0.08%
2019/05/16	20	29.87	0	0.00	29.65	20	8,642	0.23%
2019/05/15	15.5	30.17	5	30.06	30.40	10.5	8,664	0.12%
2019/05/14	2	28.30	2	28.90	29.40	0	8,779	0.00%
2019/05/13	9	28.69	10	28.70	28.80	-1	8,781	-0.01%
2019/05/10	3	29.72	4	29.33	29.30	-1	8,700	-0.01%
2019/05/09	16	30.26	22	30.60	29.85	-6	8,496	-0.07%
2019/05/08	9	31.71	3	31.50	32.60	6	8,255	0.07%
2019/05/07	2	31.68	2	31.88	31.90	0	8,191	0.00%
2019/05/06	2	31.30	7	31.66	31.20	-5	8,176	-0.06%
2019/05/03	3	32.13	4	32.14	32.20	-1	8,101	-0.01%
2019/05/02	3	32.05	2	31.73	31.65	1	8,021	0.01%
2019/04/30	1	32.65	2	32.00	32.70	-1	7,886	-0.01%
2019/04/29	4	32.68	23	32.13	32.50	-19	7,864	-0.24%
2019/04/26	5	32.10	1	31.80	31.95	4	7,719	0.05%
2019/04/25	3	32.68	11	32.79	33.00	-8	7,569	-0.11%
2019/04/24	18	34.19	7	33.99	33.40	11	7,424	0.15%
2019/04/23	14	33.73	30	33.72	34.05	-16	7,217	-0.22%
2019/04/22	103	34.78	124	34.36	34.90	-21	7,052	-0.30%	大買/大賣/
2019/04/19	26	33.07	43	32.81	33.90	-17	6,699	-0.25%
2019/04/18	95	31.12	147	31.26	31.05	-52	6,335	-0.82%	大賣/
2019/04/17	36	30.82	144	31.62	30.90	-108	5,978	-1.81%	大賣/鉅額交易
2019/04/16	2	29.00	34	28.79	29.10	-32	5,326	-0.60%
2019/04/15	19	28.98	33	28.66	29.05	-14	5,228	-0.27%
2019/04/12	28	28.19	38	27.71	28.55	-10	4,942	-0.20%
2019/04/11	2	27.50	0	0.00	27.40	2	4,789	0.04%
2019/04/10	1	27.85	0	0.00	27.75	1	4,728	0.02%
2019/04/09	10	28.06	0	0.00	28.15	10	4,694	0.21%
2019/04/08	1	27.90	0	0.00	27.60	1	4,598	0.02%
2019/04/03	0	0.00	1	27.50	27.55	-1	4,525	-0.02%
2019/04/02	22	27.31	5	27.34	27.30	17	4,451	0.38%
2019/04/01	1	26.85	4	26.85	26.85	-3	4,335	-0.07%
2019/03/29	5	26.20	0	0.00	26.20	5	4,264	0.12%
2019/03/28	26	26.14	0	0.00	26.00	26	4,270	0.61%
2019/03/27	9	26.49	0	0.00	26.40	9	4,278	0.21%
2019/03/26	13	27.05	0	0.00	26.70	13	4,252	0.31%
2019/03/25	1	27.50	0	0.00	27.30	1	4,195	0.02%
2019/03/22	145	27.78	1	27.70	27.85	144	4,192	3.43%	大買/鉅額交易
2019/03/21	3	27.40	4	27.43	27.60	-1	4,118	-0.02%
2019/03/20	2	26.85	3	26.80	26.80	-1	4,111	-0.02%
2019/03/19	3	26.75	0	0.00	26.70	3	4,115	0.07%
2019/03/18	11	26.73	35	27.27	27.15	-24	4,094	-0.59%
2019/03/15	25	26.35	2	26.33	26.35	23	4,022	0.57%
2019/03/14	0	0.00	1	26.15	26.10	-1	4,034	-0.02%
2019/03/13	1	26.15	0	0.00	26.35	1	4,123	0.02%
2019/03/12	0	0.00	1	26.05	26.15	-1	4,166	-0.02%
2019/03/11	3	26.22	3	25.97	26.05	0	4,319	0.00%
2019/03/08	1	25.55	1	25.90	25.90	0	4,399	0.00%
2019/03/07	0	0.00	5	26.42	26.25	-5	4,515	-0.11%
2019/03/05	1	27.05	0	0.00	26.80	1	4,631	0.02%
2019/03/04	2	27.05	2	27.05	27.20	0	4,629	0.00%
2019/02/27	2	26.95	3	26.88	26.95	-1	4,627	-0.02%
2019/02/26	2	28.23	2	27.75	27.55	0	4,598	0.00%
2019/02/25	5	28.09	10	28.23	28.00	-5	4,602	-0.11%
2019/02/22	36	28.27	8	28.28	27.90	28	4,499	0.62%
2019/02/21	6	27.03	19	26.98	28.10	-13	4,163	-0.31%
2019/02/20	2	26.60	63	26.37	26.10	-61	3,902	-1.56%
2019/02/19	21	26.11	0	0.00	26.10	21	3,977	0.53%
2019/02/18	40	26.24	11	26.40	26.20	29	3,985	0.73%
2019/02/15	1	25.70	0	0.00	25.70	1	3,985	0.03%
2019/02/14	31	26.29	9	26.13	26.10	22	3,947	0.56%
2019/02/13	5	25.78	9	25.91	26.15	-4	3,840	-0.10%
2019/02/12	0	0.00	4	24.74	25.20	-4	3,643	-0.11%
2019/02/11	2	23.88	0	0.00	23.80	2	3,607	0.06%
2019/01/30	0	0.00	1	24.00	23.90	-1	3,717	-0.03%
2019/01/29	2	23.93	0	0.00	23.90	2	3,777	0.05%
2019/01/28	0	0.00	1	24.25	24.10	-1	3,878	-0.03%
2019/01/25	0	0.00	2	24.00	24.15	-2	4,225	-0.05%
2019/01/23	2	23.70	0	0.00	23.65	2	4,411	0.05%
2019/01/22	2	23.88	1	23.75	23.70	1	4,453	0.02%
2019/01/18	1	24.15	3	24.02	23.90	-2	4,541	-0.04%
2019/01/17	5	23.96	0	0.00	23.80	5	4,604	0.11%
2019/01/16	0	0.00	2	24.05	24.00	-2	4,647	-0.04%
2019/01/15	0	0.00	1	24.00	23.90	-1	4,683	-0.02%
2019/01/11	3	23.93	0	0.00	23.85	3	4,732	0.06%
2019/01/10	7	24.35	6	24.43	24.30	1	4,712	0.02%
2019/01/09	5	23.45	8	23.63	23.70	-3	4,626	-0.06%
2019/01/04	1	22.05	1	22.30	22.40	0	4,684	0.00%
2019/01/03	1	22.85	0	0.00	22.70	1	4,739	0.02%
2019/01/02	1	22.80	0	0.00	22.70	1	4,774	0.02%
2018/12/27	10	23.10	0	0.00	22.95	10	5,018	0.20%
2018/12/25	2	23.03	1	22.90	23.10	1	5,027	0.02%
2018/12/24	0	0.00	1	23.50	23.35	-1	5,036	-0.02%
2018/12/22	0	0.00	1	23.35	23.30	-1	5,049	-0.02%
2018/12/20	1	22.95	1	23.45	23.05	0	5,091	0.00%
2018/12/19	1	24.05	1	23.80	23.80	0	5,067	0.00%
2018/12/18	2	24.08	1	23.90	23.90	1	5,102	0.02%
2018/12/17	1	24.45	1	24.55	24.50	0	5,194	0.00%
2018/12/14	0	0.00	2	24.05	24.30	-2	5,181	-0.04%
2018/12/13	2	24.55	0	0.00	24.30	2	5,184	0.04%
2018/12/11	1	24.00	1	24.10	23.95	0	5,149	0.00%
2018/12/10	2	24.10	2	24.15	24.10	0	5,198	0.00%
2018/12/06	2	24.85	2	25.40	24.05	0	5,199	0.00%
2018/12/04	3	26.20	3	25.92	25.85	0	5,252	0.00%
2018/12/03	2	25.88	4	25.90	25.65	-2	5,211	-0.04%
2018/11/30	10	24.42	10	24.58	24.65	0	5,075	0.00%
2018/11/28	1	23.80	4	23.76	23.85	-3	4,935	-0.06%
2018/11/27	3	23.42	0	0.00	23.55	3	4,931	0.06%
2018/11/26	0	0.00	4	23.35	23.40	-4	5,035	-0.08%
2018/11/23	3	23.35	2	23.30	23.30	1	5,149	0.02%
2018/11/22	1	23.80	1	23.80	23.40	0	5,337	0.00%
2018/11/21	0	0.00	1	24.00	24.05	-1	5,764	-0.02%
2018/11/20	1	23.85	1	23.65	23.70	0	5,998	0.00%
2018/11/14	0	0.00	1	23.50	23.50	-1	5,954	-0.02%
2018/11/13	1	23.05	2	23.20	23.20	-1	5,926	-0.02%
2018/11/09	0	0.00	1	23.20	23.20	-1	6,082	-0.02%
2018/11/08	2	23.63	2	23.33	23.00	0	6,121	0.00%
2018/11/06	1	22.50	0	0.00	22.20	1	6,058	0.02%
2018/11/05	7	23.03	0	0.00	23.30	7	6,068	0.12%
2018/11/02	0	0.00	4	24.33	23.40	-4	6,019	-0.07%
2018/11/01	1	21.25	5	22.26	22.45	-4	5,798	-0.07%
2018/10/31	1.8	21.00	0	0.00	21.10	1.8	5,804	0.03%
2018/10/30	3	20.55	0	0.00	20.10	3	5,880	0.05%
2018/10/26	10	19.42	5	19.70	19.50	5	5,994	0.08%
2018/10/25	0	0.00	5	19.00	19.05	-5	6,049	-0.08%
2018/10/24	1	20.55	1	20.40	20.50	0	6,087	0.00%
2018/10/23	1	21.05	1	20.65	20.45	0	6,132	0.00%
2018/10/19	2	20.90	2	20.90	20.90	0	6,444	0.00%
2018/10/17	2	21.78	6	22.23	21.50	-4	6,694	-0.06%
2018/10/16	1	21.35	1	21.25	21.20	0	6,683	0.00%
2018/10/15	1	21.00	1	20.85	20.85	0	6,739	0.00%
2018/10/12	1	19.75	0	0.00	21.20	1	6,752	0.01%
2018/10/11	0	0.00	2	20.65	20.60	-2	6,849	-0.03%
2018/10/08	4	22.50	4	22.64	22.50	0	7,000	0.00%
2018/10/05	12	24.15	4	24.11	23.15	8	7,080	0.11%
2018/10/04	2	25.78	3	25.85	25.65	-1	7,035	-0.01%
2018/10/03	1	25.65	0	0.00	25.70	1	7,088	0.01%
2018/10/02	1	26.20	4	26.24	25.90	-3	7,117	-0.04%
2018/10/01	0	0.00	2	26.05	26.10	-2	7,204	-0.03%
2018/09/28	5	26.02	1	26.10	26.15	4	7,440	0.05%
2018/09/27	1	26.40	1	26.30	26.15	0	7,608	0.00%
2018/09/26	1	26.55	1	26.50	26.45	0	7,871	0.00%
2018/09/21	1	26.95	6	26.85	26.90	-5	9,259	-0.05%
2018/09/18	2	25.78	17	26.04	25.70	-15	9,513	-0.16%
2018/09/17	2	26.60	1	26.60	26.55	1	9,530	0.01%
2018/09/14	2	26.30	2	26.28	26.40	0	9,515	0.00%
2018/09/13	16	25.87	1	25.90	25.60	15	9,512	0.16%
2018/09/12	17	25.70	17	25.69	25.70	0	9,595	0.00%
2018/09/11	1	26.25	2	26.05	26.25	-1	9,675	-0.01%
2018/09/10	1	26.00	2	25.03	25.25	-1	9,667	-0.01%
2018/09/07	6	27.41	4	27.45	26.70	2	9,577	0.02%
2018/09/06	5	28.84	1	29.00	28.80	4	9,571	0.04%
2018/09/05	2	29.00	1	28.95	28.90	1	9,621	0.01%
2018/09/04	1	29.05	4	29.30	29.60	-3	9,694	-0.03%
2018/09/03	2	29.25	18	28.95	28.80	-16	9,749	-0.16%
2018/08/31	3	29.65	8	29.34	29.95	-5	9,765	-0.05%
2018/08/30	6	29.33	18	29.37	29.50	-12	10,169	-0.12%
2018/08/29	23	29.54	12	29.31	29.70	11	10,391	0.11%
2018/08/28	61	29.83	53	29.06	28.55	8	10,290	0.08%
2018/08/27	0	0.00	7.3	28.42	29.20	-7.3	9,920	-0.07%
2018/08/24	3	26.22	3	26.42	26.55	0	9,832	0.00%
2018/08/23	3	26.40	2	26.45	26.20	1	10,176	0.01%
2018/08/22	2	25.88	1	26.05	26.10	1	10,451	0.01%
2018/08/21	7	26.27	4	26.18	26.10	3	10,782	0.03%
2018/08/20	2	25.90	2	26.13	26.40	0	11,334	0.00%
2018/08/17	3	27.12	4	26.59	26.45	-1	11,913	-0.01%
2018/08/16	0	0.00	3	27.15	27.30	-3	12,388	-0.02%
2018/08/15	1	26.00	1	26.10	26.30	0	12,761	0.00%
2018/08/14	4	26.26	3	26.27	27.20	1	12,882	0.01%
2018/08/13	2	27.55	0	0.00	26.20	2	13,082	0.02%
2018/08/10	5	28.23	1	28.20	28.15	4	13,043	0.03%
2018/08/08	2	29.03	2	29.08	28.55	0	13,262	0.00%
2018/08/07	1	28.60	1	29.25	29.25	0	13,330	0.00%
2018/08/06	1	29.25	3	29.30	28.85	-2	13,475	-0.01%
2018/08/03	19	28.08	20	28.08	28.10	-1	13,489	-0.01%
2018/08/02	24	27.98	1	27.90	27.85	23	13,499	0.17%
2018/08/01	1	28.80	13	28.72	28.75	-12	13,583	-0.09%
2018/07/31	1	28.75	7	28.49	28.75	-6	13,850	-0.04%
2018/07/30	3	28.70	3	28.43	28.50	0	13,957	0.00%
2018/07/27	23	29.50	4	29.13	29.50	19	13,909	0.14%
2018/07/26	13	29.08	14	29.28	29.55	-1	13,809	-0.01%
2018/07/25	0	0.00	5	28.01	28.60	-5	13,605	-0.04%
2018/07/24	1	26.05	3	26.38	27.30	-2	13,400	-0.01%
2018/07/23	4	25.80	6	25.67	26.70	-2	13,305	-0.02%
2018/07/20	5	26.60	21	26.31	25.45	-16	13,244	-0.12%
2018/07/19	3	26.40	2	26.30	26.25	1	13,169	0.01%
2018/07/18	13	27.04	14	27.38	26.30	-1	13,140	-0.01%
2018/07/17	1	27.60	0	0.00	28.35	1	12,987	0.01%
2018/07/16	2	28.20	1	28.70	27.95	1	12,827	0.01%
2018/07/13	2	28.98	2	29.03	28.70	0	12,747	0.00%
2018/07/12	1	28.35	4	28.83	29.70	-3	12,715	-0.02%
2018/07/11	2	28.95	0	0.00	28.55	2	12,623	0.02%
2018/07/09	0	0.00	5	29.08	28.75	-5	12,554	-0.04%
2018/07/06	28	30.10	32	28.73	28.95	-4	12,464	-0.03%
2018/07/05	13	31.56	12	31.39	29.80	1	12,239	0.01%
2018/07/04	73	32.07	72	31.91	32.00	1	12,022	0.01%
2018/07/03	152	33.59	123	33.92	31.40	29	11,762	0.25%	大買/大賣/
2018/07/02	35	32.46	52	32.36	33.05	-17	10,803	-0.16%
2018/06/29	19	29.70	10	29.80	30.05	9	10,327	0.09%
2018/06/28	5.2	28.58	0	0.00	28.10	5.2	10,164	0.05%
2018/06/27	9	29.90	15	29.41	28.70	-6	10,090	-0.06%
2018/06/26	3	28.45	5	28.90	29.20	-2	9,925	-0.02%
2018/06/25	21	28.41	6	28.69	28.00	15	9,866	0.15%
2018/06/22	24	29.13	6	28.79	28.75	18	9,839	0.18%
2018/06/21	12	30.10	26	29.61	30.20	-14	9,781	-0.14%
2018/06/20	21	28.07	0	0.00	28.00	21	9,678	0.22%
2018/06/19	1	29.25	6	29.20	29.30	-5	9,551	-0.05%
2018/06/15	4	30.51	15	30.18	30.05	-11	9,513	-0.12%
2018/06/14	10	30.60	4	31.51	30.40	6	9,442	0.06%
2018/06/13	4	30.28	1	30.25	30.55	3	9,329	0.03%
2018/06/12	5	30.76	3	30.47	30.10	2	9,261	0.02%
2018/06/11	14	31.30	8	31.28	31.15	6	9,137	0.07%
2018/06/08	10	30.24	16	30.53	30.60	-6	9,001	-0.07%
2018/06/07	87	31.12	81	31.89	30.40	6	8,896	0.07%
2018/06/06	21	30.76	52	30.41	31.20	-31	8,362	-0.37%
2018/06/05	33.5	28.55	23	29.24	28.85	10.5	8,033	0.13%
2018/06/04	6	29.98	16	29.99	29.75	-10	7,931	-0.13%
2018/06/01	73	29.01	86	29.25	29.15	-13	7,814	-0.17%
2018/05/31	71.5	29.64	65	30.52	29.15	6.5	7,709	0.08%
2018/05/30	7	30.35	6	29.84	30.40	1	7,314	0.01%
2018/05/29	30	31.14	29	30.86	30.05	1	6,991	0.01%
2018/05/28	153	30.95	135	30.09	31.60	18	6,615	0.27%	大買/大賣/
2018/05/25	72	28.40	78	28.12	28.80	-6	6,007	-0.10%
2018/05/24	43	26.48	55	26.20	27.20	-12	5,375	-0.22%
2018/05/23	24	24.67	20	24.85	24.75	4	4,844	0.08%
2018/05/22	45	23.64	54	23.61	23.55	-9	4,373	-0.21%
2018/05/21	14	23.18	15	23.51	23.35	-1	4,181	-0.02%
2018/05/18	6	22.20	10	22.30	22.20	-4	3,919	-0.10%
2018/05/17	13	22.13	11	22.26	22.00	2	3,885	0.05%
2018/05/16	13	22.70	15	22.55	22.90	-2	3,734	-0.05%
2018/05/15	23	22.20	33	21.99	22.45	-10	3,591	-0.28%
2018/05/14	40	21.66	39	21.21	21.70	1	3,452	0.03%
2018/05/11	59	21.12	35	21.73	20.80	24	3,201	0.75%
2018/05/10	15	20.97	2	21.05	21.40	13	3,004	0.43%
2018/05/09	15	21.14	37	21.00	21.25	-22	2,931	-0.75%
2018/05/08	36	20.67	25	21.17	20.25	11	2,728	0.40%
2018/05/07	1	19.60	12	18.85	20.05	-11	2,354	-0.47%
2018/05/04	1	18.30	29	18.26	18.25	-28	2,142	-1.31%
2018/05/02	17	17.64	0	0.00	18.10	17	2,070	0.82%
2018/04/30	2	17.20	10	17.25	17.35	-8	2,039	-0.39%
2018/04/26	10	16.90	0	0.00	16.45	10	2,077	0.48%
2018/04/25	2	16.75	0	0.00	16.90	2	2,097	0.10%
2018/04/24	0	0.00	1	17.00	16.90	-1	2,142	-0.05%
2018/04/23	4	17.58	1	17.90	17.50	3	2,230	0.13%
2018/04/20	1	17.85	0	0.00	17.80	1	2,226	0.04%
2018/04/19	0	0.00	10	18.05	17.95	-10	2,248	-0.44%
2018/04/18	20	17.99	0	0.00	17.85	20	2,290	0.87%
2018/04/17	2	17.68	0	0.00	18.35	2	2,321	0.09%
2018/04/09	0	0.00	5	17.55	17.35	-5	2,832	-0.18%
2018/03/30	0	0.00	4.7	17.70	17.70	-4.7	3,149	-0.15%
2018/03/28	0	0.00	11	17.90	17.90	-11	3,581	-0.31%
2018/03/07	0	0.00	1	19.10	18.85	-1	6,129	-0.02%
2018/02/26	5	19.30	5	19.70	19.30	0	6,352	0.00%
2018/02/23	3	19.68	4	19.30	19.70	-1	6,531	-0.02%
2018/02/09	0	0.00	3	16.95	17.35	-3	7,004	-0.04%
2018/02/07	4	18.05	0	0.00	17.95	4	6,990	0.06%
2018/02/01	0	0.00	1	20.55	20.40	-1	6,967	-0.01%
2018/01/30	2	20.30	5	20.35	20.10	-3	7,020	-0.04%
2018/01/26	0	0.00	5	20.38	20.40	-5	7,121	-0.07%
2018/01/25	1	20.30	1	20.65	20.30	0	7,134	0.00%
2018/01/23	0	0.00	3	20.47	20.30	-3	7,367	-0.04%
2018/01/19	2	21.00	1	21.00	21.00	1	7,427	0.01%
2018/01/18	6	21.55	4	21.58	21.45	2	7,455	0.03%
2018/01/17	6	21.74	0	0.00	21.50	6	7,445	0.08%
2018/01/15	5	21.50	0	0.00	21.00	5	7,507	0.07%
2018/01/09	9	20.76	18	20.75	20.70	-9	7,970	-0.11%
2018/01/05	20	21.65	10	21.65	21.65	10	8,371	0.12%
2018/01/04	8	21.98	3	22.70	22.55	5	8,221	0.06%
2018/01/03	2	21.65	1	21.80	21.45	1	7,920	0.01%
2018/01/02	0	0.00	1	21.60	21.45	-1	7,853	-0.01%