國光生 (4142)-新光-高雄券商分點個股進出

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

國光生

(4142)

可現股當沖

股價
27.05
漲跌
--
漲幅
0.00%
成交量
586張
產業
上市生技醫療類股
633人加入追蹤

立即追蹤
本地時間:13:30

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

國光生 (4142)籌碼相關－新光-高雄券商分點個股進出

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

新光-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0.2	27.30	0	27.25	27.20	0.2	1,096	0.02%
2024/04/22	7	27.17	3	27.13	26.90	4	1,110	0.36%
2024/04/19	3	27.65	27	27.68	27.35	-24	1,100	-2.18%
2024/04/18	13	29.24	8.1	28.51	28.50	4.9	1,073	0.46%
2024/04/17	3	26.60	3	27.80	27.80	0	963	0.00%
2024/04/16	3	25.02	0	0.00	25.30	3	935	0.32%
2024/04/15	4	26.28	0	0.00	26.00	4	920	0.43%
2024/04/11	0	0.00	1	26.60	26.60	-1	911	-0.11%
2024/04/10	0	0.00	0	26.60	26.55	0	915	0.00%
2024/04/09	0	26.50	0	0.00	26.45	0	939	0.00%
2024/04/08	0.1	26.40	0	0.00	26.30	0.1	942	0.01%
2024/04/03	1	26.60	1	26.45	26.45	0	943	0.00%
2024/04/02	0	0.00	100	26.66	26.60	-100	945	-10.58%
2024/04/01	2	26.85	3	26.85	26.85	-1	963	-0.10%
2024/03/29	1	26.80	0	0.00	26.75	1	973	0.10%
2024/03/28	2	26.50	0.2	26.75	26.50	1.8	974	0.18%
2024/03/22	0.1	26.55	1.7	26.41	26.35	-1.6	990	-0.16%
2024/03/21	0	26.65	0	26.85	26.55	0	994	0.00%
2024/03/20	0	26.61	0	0.00	26.65	0	1,025	0.00%
2024/03/19	1	26.70	0	0.00	26.70	1	1,024	0.10%
2024/03/18	1.1	26.60	0.5	26.70	26.60	0.6	1,027	0.05%
2024/03/14	4.1	26.94	0	0.00	26.90	4.1	1,045	0.39%
2024/03/13	1	27.85	1	27.80	27.80	0	1,026	0.00%
2024/03/12	1	28.50	0	0.00	28.55	1	1,020	0.10%
2024/03/11	1	28.10	0	0.00	28.20	1	1,031	0.10%
2024/03/08	3	28.20	0	0.00	28.15	3	1,040	0.29%
2024/03/07	1.1	28.22	0	0.00	28.40	1.1	1,071	0.10%
2024/03/05	0	29.00	0	0.00	28.90	0	1,084	0.00%
2024/03/04	2	28.85	1	28.75	28.70	1	1,094	0.10%
2024/03/01	1	29.35	0	0.00	29.20	1	1,115	0.09%
2024/02/29	1.1	29.51	0	0.00	29.40	1.1	1,226	0.09%
2024/02/27	0	30.10	0	0.00	29.65	0	1,221	0.00%
2024/02/26	1	29.95	0	0.00	29.95	1	1,221	0.08%
2024/02/23	0	30.43	0	0.00	30.00	0	1,222	0.00%
2024/02/21	1.3	30.06	2	30.05	30.00	-0.7	1,213	-0.06%
2024/02/20	2.1	30.23	0	0.00	30.20	2.1	1,212	0.17%
2024/02/19	1	30.70	0	0.00	30.70	1	1,214	0.08%
2024/02/16	0.1	30.35	0	0.00	30.30	0.1	1,211	0.00%
2024/02/15	7	29.69	3	29.78	29.65	4	1,140	0.35%
2024/02/05	1	30.05	0	0.00	30.10	1	1,052	0.10%
2024/02/02	1	30.10	0	0.00	30.05	1	1,049	0.10%
2024/02/01	1	30.15	1	30.85	30.30	0	1,039	0.00%
2024/01/31	1	30.60	1	30.60	30.55	0	1,030	0.00%
2024/01/30	1.1	30.91	0	0.00	30.80	1.1	1,042	0.10%
2024/01/29	1	31.30	0	0.00	31.10	1	1,041	0.10%
2024/01/24	0	31.35	0	0.00	31.15	0	1,036	0.00%
2024/01/23	0	31.35	0	0.00	31.10	0	1,035	0.00%
2024/01/22	1	31.25	0	0.00	31.00	1	1,035	0.10%
2024/01/18	0	0.00	0	31.20	31.00	0	1,039	0.00%
2024/01/17	6	31.21	0	0.00	31.10	6	1,036	0.58%
2024/01/16	2	31.85	0	0.00	31.60	2	1,022	0.20%
2024/01/15	1.1	31.99	0	0.00	32.00	1.1	1,017	0.11%
2024/01/12	1	32.05	0	0.00	32.10	1	1,017	0.10%
2024/01/11	9	32.14	4	32.20	32.10	5	1,018	0.49%
2024/01/10	2	32.70	0	0.00	32.70	2	1,012	0.20%
2024/01/09	2	33.15	15	33.00	33.00	-13	1,013	-1.28%
2024/01/08	0	0.00	0.1	33.15	33.10	-0.1	1,016	-0.01%
2024/01/05	15	33.20	10	33.20	33.15	5	1,015	0.49%
2024/01/03	0.1	33.35	0	0.00	33.00	0.1	1,022	0.01%
2023/12/27	1	33.25	0	0.00	33.15	1	1,002	0.10%
2023/12/26	3	32.75	0	0.00	33.00	3	987	0.30%
2023/12/25	1	32.50	0	0.00	32.55	1	977	0.10%
2023/12/21	1.1	33.15	0	0.00	32.80	1.1	982	0.11%
2023/12/20	0.2	33.15	1	33.20	32.90	-0.9	973	-0.09%
2023/12/19	0.9	33.00	0	0.00	32.85	0.9	972	0.10%
2023/12/18	0.1	33.00	6	33.04	33.00	-5.9	987	-0.60%
2023/12/15	6.1	32.50	1	32.85	32.50	5.1	1,000	0.51%
2023/12/13	4	33.08	0	0.00	32.90	4	988	0.40%
2023/12/11	8	33.29	0	0.00	33.20	8	983	0.81%
2023/12/08	0	34.35	0	0.00	34.15	0	960	0.00%
2023/12/07	1	34.55	0	35.05	34.35	1	965	0.10%
2023/12/05	3	35.57	1	35.55	35.80	2	967	0.21%
2023/12/04	2.1	36.30	1.1	36.40	36.05	1	953	0.11%
2023/12/01	0	0.00	9	36.04	35.80	-9	920	-0.98%
2023/11/30	0	0.00	16	35.69	35.70	-16	902	-1.78%
2023/11/29	3	35.90	1	35.60	35.95	2	888	0.23%
2023/11/28	2	36.03	5	35.36	35.65	-3	880	-0.34%
2023/11/27	19.1	35.98	9	36.09	36.00	10.1	845	1.20%
2023/11/16	0	0.00	0.5	32.85	32.95	-0.5	749	-0.07%
2023/11/15	2	32.45	3	32.82	32.85	-1	747	-0.13%
2023/11/14	0	32.30	0	0.00	32.35	0	739	0.00%
2023/11/13	0.2	32.25	0	0.00	32.00	0.2	743	0.02%
2023/11/10	0.1	32.54	0	32.55	32.30	0	748	0.00%
2023/11/09	0.1	32.55	0	0.00	32.40	0.1	744	0.01%
2023/11/07	0.1	32.75	0	0.00	32.40	0.1	760	0.01%
2023/11/06	0	32.10	0	0.00	32.45	0	752	0.00%
2023/11/03	1	32.05	0	0.00	32.05	1	750	0.13%
2023/11/01	0	32.65	0	0.00	31.85	0	755	0.00%
2023/10/20	0	31.85	0	0.00	31.60	0	786	0.00%
2023/10/18	1	31.90	0.5	32.10	31.90	0.5	797	0.07%
2023/10/17	2	32.40	0	0.00	32.20	2	806	0.25%
2023/10/16	2	32.40	0	0.00	32.35	2	860	0.23%
2023/10/13	10	33.00	0	0.00	32.85	10	862	1.16%
2023/10/12	1	33.20	1	33.25	33.25	0	867	0.00%
2023/10/11	2	34.10	0	0.00	33.85	2	862	0.23%
2023/10/06	0	0.00	1	34.40	34.35	-1	875	-0.11%
2023/10/05	0	0.00	1	34.25	34.35	-1	876	-0.12%
2023/10/03	1	34.00	1	34.10	34.00	0	874	0.00%
2023/10/02	0	0.00	1	34.40	33.75	-1	881	-0.11%
2023/09/27	5	34.45	5	34.37	34.30	0	892	0.00%
2023/09/22	1	34.10	1	34.00	34.00	0	896	0.00%
2023/09/21	0	0.00	1	34.31	34.50	-1	895	-0.12%
2023/09/20	1.1	34.43	0	0.00	34.60	1.1	880	0.12%
2023/09/19	2	33.80	0	0.00	33.70	2	868	0.23%
2023/09/18	0	0.00	3	34.50	34.40	-3	862	-0.35%
2023/09/15	1	33.40	17	33.64	33.65	-16	848	-1.89%
2023/09/13	2	33.50	0	0.00	33.55	2	851	0.23%
2023/09/12	2	33.20	0	0.00	33.00	2	861	0.23%
2023/09/11	0.3	33.40	0	0.00	33.35	0.3	855	0.03%
2023/09/08	1	32.25	1	32.25	32.25	0	844	0.00%
2023/08/30	3	33.27	0	0.00	33.20	3	874	0.34%
2023/08/24	1	33.10	1.1	32.91	32.80	-0.1	866	-0.01%
2023/08/23	1	32.60	1	32.20	32.20	0	853	0.00%
2023/08/16	2	32.43	2	32.30	32.30	0	878	0.00%
2023/08/08	1	34.10	0	0.00	34.00	1	879	0.12%
2023/08/04	0	34.60	0	0.00	34.25	0	917	0.00%
2023/08/02	1.1	34.61	0	0.00	34.50	1.1	925	0.11%
2023/08/01	0	35.25	1	35.05	35.00	-1	919	-0.11%
2023/07/31	3	35.17	0	0.00	35.05	3	921	0.33%
2023/07/28	2	35.20	0	0.00	35.30	2	924	0.22%
2023/07/26	2	35.20	1	35.35	35.05	1	957	0.10%
2023/07/24	11	35.50	0.1	35.65	35.45	10.9	949	1.14%
2023/07/21	20	36.03	0	0.00	35.60	20	951	2.10%
2023/07/20	1.2	36.28	0	0.00	36.20	1.2	960	0.12%
2023/07/19	1	36.95	0	0.00	36.80	1	979	0.10%
2023/07/18	2.1	35.36	0	0.00	35.20	2.1	960	0.21%
2023/07/17	0.1	36.15	0	0.00	35.80	0.1	970	0.01%
2023/07/13	0.3	35.81	0	0.00	35.50	0.3	1,009	0.03%
2023/07/12	0	36.30	0	0.00	36.10	0	1,010	0.00%
2023/07/11	0.5	36.20	1	36.15	36.05	-0.5	1,030	-0.05%
2023/07/10	0	36.70	2	36.40	36.40	-2	1,049	-0.19%
2023/07/07	1	36.45	10	36.28	36.35	-9	1,059	-0.85%
2023/07/03	0	37.75	0	37.75	37.55	0	1,069	0.00%
2023/06/30	1	37.70	0	0.00	37.70	1	1,070	0.09%
2023/06/28	0	37.40	1	37.40	37.20	-1	1,070	-0.09%
2023/06/21	3	37.30	0	0.00	37.30	3	1,089	0.28%
2023/06/19	1	37.95	0	0.00	37.85	1	1,102	0.09%
2023/06/16	0	0.00	1	37.75	37.85	-1	1,103	-0.09%
2023/06/15	1	37.20	1	37.15	37.20	0	1,092	0.00%
2023/06/14	7	37.30	1	37.70	37.25	6	1,094	0.55%
2023/06/13	1	37.70	0.2	37.82	37.60	0.8	1,108	0.07%
2023/06/07	0	0.00	0	38.60	38.55	0	1,750	0.00%
2023/06/05	0.2	38.45	2	38.55	38.35	-1.8	2,134	-0.08%
2023/06/02	2	38.45	0	0.00	38.50	2	2,139	0.09%
2023/06/01	0.3	38.50	0	0.00	38.30	0.3	2,147	0.01%
2023/05/29	1	37.90	0	0.00	37.80	1	2,224	0.04%
2023/05/23	1	38.20	0	0.00	38.55	1	2,269	0.04%
2023/05/22	4	37.90	0	0.00	38.05	4	2,291	0.17%
2023/05/19	25	37.51	2	37.50	37.30	23	2,284	1.01%
2023/05/17	1.2	37.41	20.1	37.34	37.45	-18.9	2,303	-0.82%
2023/05/16	0	0.00	2	37.20	37.30	-2	2,298	-0.09%
2023/05/12	1	37.55	1	37.30	37.50	0	2,338	0.00%
2023/05/11	3	37.57	1	37.50	37.55	2	2,370	0.08%
2023/05/10	1.1	38.64	0	0.00	38.60	1.1	2,397	0.05%
2023/05/09	5	39.53	0	0.00	39.00	5	2,558	0.20%
2023/05/08	3	40.02	0	0.00	39.95	3	2,587	0.12%
2023/05/04	0	0.00	3	40.45	40.40	-3	2,691	-0.11%
2023/05/02	2	40.55	12	40.59	40.55	-10	2,923	-0.34%
2023/04/28	0	0.00	0	39.40	39.80	0	2,958	0.00%
2023/04/27	1.2	38.91	0	0.00	39.10	1.2	2,953	0.04%
2023/04/26	5	39.11	0	0.00	39.15	5	2,956	0.17%
2023/04/25	7	39.91	0	0.00	39.30	7	2,951	0.24%
2023/04/24	6	40.73	18	40.81	40.25	-12	2,936	-0.41%
2023/04/21	2	40.00	23	40.76	40.10	-21	2,908	-0.72%
2023/04/20	25	40.23	4	40.30	39.95	21	2,871	0.73%
2023/04/19	10	40.58	0	0.00	40.50	10	2,861	0.35%
2023/04/18	0	40.90	0	0.00	40.75	0	2,844	0.00%
2023/04/17	0	40.40	10	40.59	40.30	-10	2,816	-0.35%
2023/04/13	0	0.00	1	40.15	40.15	-1	2,785	-0.04%
2023/04/12	0	39.80	0	0.00	39.90	0	2,760	0.00%
2023/04/11	0	39.75	0	0.00	39.55	0	2,756	0.00%
2023/04/10	3	40.02	3	39.93	39.75	0	2,760	0.00%
2023/04/07	3	39.95	1	40.15	40.05	2	2,758	0.07%
2023/04/06	1	39.80	2	39.58	39.50	-1	2,780	-0.04%
2023/03/31	1	39.40	0	0.00	39.45	1	2,779	0.04%
2023/03/30	0	39.75	0	0.00	39.45	0	2,782	0.00%
2023/03/29	1	39.65	2.1	39.58	39.60	-1.1	2,791	-0.04%
2023/03/28	3	39.82	2	39.42	39.65	1	2,840	0.03%
2023/03/27	3	39.68	1	39.50	39.60	2	2,936	0.07%
2023/03/24	1	39.40	1	39.50	39.50	0	2,941	0.00%
2023/03/23	1	39.05	1	39.20	39.00	0	2,934	0.00%
2023/03/22	0.5	39.17	0	0.00	38.90	0.5	2,952	0.02%
2023/03/20	0	38.50	0	0.00	38.90	0	2,976	0.00%
2023/03/17	0	0.00	1	38.80	38.65	-1	2,975	-0.03%
2023/03/16	3	38.25	6	38.56	38.45	-3	2,978	-0.10%
2023/03/15	0	0.00	8	39.35	39.10	-8	2,964	-0.27%
2023/03/13	7	39.41	3	39.52	39.45	4	2,956	0.14%
2023/03/10	63.1	42.92	36.1	42.86	40.45	26.9	2,901	0.93%
2023/03/09	26.1	43.42	55	43.70	44.85	-28.9	2,395	-1.21%
2023/03/08	0	41.00	0	0.00	40.80	0	2,017	0.00%
2023/03/06	14	41.00	1	40.95	40.90	13	2,006	0.65%
2023/03/03	1	41.30	2	41.70	41.10	-1	2,003	-0.05%
2023/03/02	4	40.29	8	40.83	41.30	-4	1,990	-0.20%
2023/03/01	1	40.05	3	40.05	39.90	-2	1,937	-0.10%
2023/02/24	6	40.83	0	0.00	40.60	6	1,952	0.31%
2023/02/23	10	40.55	12	40.58	40.50	-2	1,954	-0.10%
2023/02/22	12	40.18	0	0.00	40.15	12	1,988	0.60%
2023/02/20	21	40.28	3	40.33	41.10	18	2,025	0.89%
2023/02/17	2	39.85	0	0.00	39.75	2	2,032	0.10%
2023/02/15	2	39.95	1	39.85	39.75	1	2,104	0.05%
2023/02/14	1	40.40	1	40.50	40.25	0	2,111	0.00%
2023/02/13	0	0.00	5	40.60	40.50	-5	2,109	-0.24%
2023/02/10	2	40.68	19	40.74	40.20	-17	2,093	-0.81%
2023/02/09	1	41.05	0	0.00	41.15	1	2,065	0.05%
2023/02/08	5	41.36	2	41.35	41.55	3	2,031	0.15%
2023/02/07	32	42.27	6	42.25	41.60	26	1,984	1.31%
2023/02/06	6	40.61	5	40.95	40.25	1	1,850	0.05%
2023/02/03	10	40.64	4	40.95	40.75	6	1,814	0.33%
2023/02/02	0	39.90	0.2	39.65	39.90	-0.2	1,743	-0.01%
2023/02/01	0	0.00	3	39.30	39.65	-3	1,701	-0.18%
2023/01/31	15	39.37	13.1	39.25	39.65	1.9	1,664	0.12%
2023/01/30	0	0.00	3	38.75	38.75	-3	1,471	-0.20%
2023/01/17	0	35.50	1	35.65	35.25	-1	1,412	-0.07%
2023/01/16	0	35.35	4	35.55	35.55	-4	1,419	-0.28%
2023/01/12	4	35.43	0	0.00	35.25	4	1,441	0.28%
2023/01/10	0	35.57	0	0.00	35.30	0	1,455	0.00%
2023/01/03	8	35.15	3	35.20	35.10	5	1,543	0.32%
2022/12/28	0	0.00	2	35.95	35.70	-2	1,624	-0.12%
2022/12/26	1	37.50	2	37.23	37.00	-1	1,631	-0.06%
2022/12/22	0	0.00	1	36.00	36.15	-1	1,633	-0.06%
2022/12/19	4	37.85	11	37.46	37.85	-7	1,646	-0.43%
2022/12/14	0	0.00	2	36.45	36.45	-2	1,595	-0.13%
2022/12/13	18	37.26	19	37.03	37.10	-1	1,581	-0.06%
2022/12/09	0	0.00	1	36.60	36.50	-1	1,585	-0.06%
2022/12/08	0	0.00	2	36.10	36.10	-2	1,602	-0.12%
2022/12/01	1	38.45	0	0.00	38.25	1	1,674	0.06%
2022/11/29	0	0.00	1	36.90	36.90	-1	1,705	-0.06%
2022/11/28	0	0.00	2	36.75	36.80	-2	1,787	-0.11%
2022/11/25	0	0.00	4	36.80	36.60	-4	1,858	-0.22%
2022/11/23	3	36.90	0	0.00	36.90	3	2,022	0.15%
2022/11/22	1	37.05	1	36.75	36.60	0	2,061	0.00%
2022/11/21	0.1	37.25	0	0.00	37.15	0.1	2,082	0.00%
2022/11/16	1	35.70	9.1	35.96	36.00	-8.1	2,094	-0.39%
2022/11/15	3	35.40	0	0.00	35.60	3	2,094	0.14%
2022/11/14	0	0.00	2	35.90	35.30	-2	2,068	-0.10%
2022/11/11	0	34.30	0	0.00	34.85	0	2,035	0.00%
2022/11/10	0.1	34.05	0	0.00	34.00	0.1	2,029	0.00%
2022/11/08	4	34.58	9	34.59	34.35	-5	2,040	-0.25%
2022/11/07	5	34.43	7	34.59	34.40	-2	2,043	-0.10%
2022/11/04	6	34.31	3	34.48	34.25	3	2,050	0.15%
2022/11/03	3	34.50	0	0.00	34.40	3	2,056	0.15%
2022/11/01	0	0.00	1	33.50	33.50	-1	2,046	-0.05%
2022/10/28	1	32.85	0	0.00	32.25	1	2,156	0.05%
2022/10/27	0	32.55	0	0.00	32.75	0	2,202	0.00%
2022/10/26	4	31.94	5	32.05	32.10	-1	2,235	-0.04%
2022/10/25	1	31.85	0	0.00	31.75	1	2,257	0.04%
2022/10/21	1	31.65	0	0.00	31.65	1	2,299	0.04%
2022/10/20	1	32.20	0	0.00	32.10	1	2,353	0.04%
2022/10/17	0	0.00	3	32.30	32.70	-3	2,477	-0.12%
2022/10/13	1	32.60	4	32.35	32.30	-3	2,532	-0.12%
2022/10/12	2	34.35	0	0.00	33.95	2	2,534	0.08%
2022/10/11	0	34.45	0	0.00	33.95	0	2,549	0.00%
2022/10/07	3	35.50	3	35.72	35.10	0	2,562	0.00%
2022/10/06	3	35.35	3	35.08	35.25	0	2,555	0.00%
2022/10/05	2	34.80	2	34.85	34.65	0	2,569	0.00%
2022/10/04	2	34.30	3	34.55	34.40	-1	2,607	-0.04%
2022/10/03	4.1	34.06	5	34.11	33.90	-1	2,657	-0.04%
2022/09/30	4	33.91	0	0.00	34.30	4	2,761	0.14%
2022/09/29	1	33.00	1	33.60	33.40	0	2,982	0.00%
2022/09/28	1	33.00	0	0.00	32.65	1	3,196	0.03%
2022/09/27	4	33.76	2	33.15	34.30	2	3,232	0.06%
2022/09/26	6.1	34.17	7	33.95	33.45	-1	3,244	-0.03%
2022/09/23	5	35.41	1	35.80	35.30	4	3,286	0.12%
2022/09/22	6	35.75	5	36.30	35.85	1	3,401	0.03%
2022/09/21	1	36.30	0	0.00	36.15	1	3,478	0.03%
2022/09/20	1	36.20	0	0.00	36.10	1	3,627	0.03%
2022/09/19	14	35.99	13	35.98	36.05	1	3,689	0.03%
2022/09/16	8	36.79	9	36.89	36.55	-1	3,710	-0.03%
2022/09/15	5	37.10	0	0.00	37.15	5	3,721	0.13%
2022/09/14	2	37.18	0	0.00	36.90	2	3,739	0.05%
2022/09/13	0	37.40	2	37.33	37.15	-2	3,743	-0.05%
2022/09/12	1	37.25	4	37.36	37.25	-3	3,839	-0.08%
2022/09/07	1	38.00	0	0.00	37.90	1	3,883	0.03%
2022/09/06	2	39.05	12	39.26	38.65	-10	3,876	-0.26%
2022/09/05	4	41.40	0	0.00	40.10	4	3,850	0.10%
2022/09/02	10	41.30	5	41.58	41.30	5	3,842	0.13%
2022/09/01	1	40.65	3	40.70	40.80	-2	3,806	-0.05%
2022/08/31	7	40.84	14	40.94	40.70	-7	3,741	-0.19%
2022/08/30	6	40.16	3	40.22	40.00	3	3,615	0.08%
2022/08/29	1	39.85	1	39.65	39.55	0	3,599	0.00%
2022/08/25	0	0.00	1	39.64	39.70	-1	3,505	-0.03%
2022/08/24	0	0.00	1	39.00	39.10	-1	3,453	-0.03%
2022/08/23	6	38.47	8.2	38.30	38.40	-2.2	3,413	-0.07%
2022/08/22	11	39.09	6	38.92	38.75	5	3,408	0.15%
2022/08/19	3	38.30	1	38.75	38.45	2	3,375	0.06%
2022/08/18	2	38.65	1	38.90	38.50	1	3,367	0.03%
2022/08/17	0	0.00	6	38.16	38.35	-6	3,355	-0.18%
2022/08/11	3	37.32	3	37.35	37.35	0	3,341	0.00%
2022/08/10	5	36.90	5	37.00	36.90	0	3,343	0.00%
2022/08/09	3	37.32	6	37.25	37.30	-3	3,338	-0.09%
2022/08/08	4	37.03	0	0.00	37.10	4	3,336	0.12%
2022/08/05	3	36.13	1	36.25	36.80	2	3,344	0.06%
2022/08/04	4.1	35.33	0	0.00	35.80	4.1	3,381	0.12%
2022/08/03	4	37.20	0	0.00	37.05	4	3,335	0.12%
2022/08/01	1	39.40	4	39.35	39.30	-3	3,307	-0.09%
2022/07/29	0.2	40.20	0	0.00	40.20	0.2	3,314	0.01%
2022/07/27	0	0.00	1	40.65	39.90	-1	3,310	-0.03%
2022/07/26	2	40.63	6	40.59	40.90	-4	3,274	-0.12%
2022/07/25	4	40.90	8	40.98	40.65	-4	3,253	-0.12%
2022/07/22	0.1	40.28	0	0.00	39.95	0.1	3,253	0.00%
2022/07/21	0	0.00	12	39.31	40.10	-12	3,234	-0.37%
2022/07/20	5	38.55	6	38.60	39.10	-1	3,221	-0.03%
2022/07/19	5	38.21	1	38.55	38.00	4	3,234	0.12%
2022/07/18	1	38.00	3	37.98	38.00	-2	3,263	-0.06%
2022/07/15	7	38.51	0	0.00	38.25	7	3,276	0.21%
2022/07/14	1	39.00	1	38.95	39.15	0	3,279	0.00%
2022/07/13	5	39.94	2	40.30	39.50	3	3,320	0.09%
2022/07/12	5	39.16	1	39.15	39.25	4	3,378	0.12%
2022/07/11	3	39.98	3	40.35	40.35	0	3,518	0.00%
2022/07/08	15	41.35	16	41.44	40.70	-1	3,687	-0.03%
2022/07/07	20	40.31	34.1	40.56	41.50	-14.1	3,633	-0.39%
2022/07/06	52	41.10	44	41.04	40.35	8	3,537	0.23%
2022/07/05	3	37.77	4	37.91	38.05	-1	3,612	-0.03%
2022/07/04	5	36.70	10	36.10	36.00	-5	3,623	-0.14%
2022/07/01	6	37.70	12	37.08	36.40	-6	3,681	-0.16%
2022/06/30	19	39.77	6	41.68	39.10	13	3,626	0.36%
2022/06/29	14	40.89	7	40.49	40.85	7	3,514	0.20%
2022/06/28	13	40.47	17	40.20	40.50	-4	3,411	-0.12%
2022/06/27	8	38.90	7	38.59	39.35	1	3,247	0.03%
2022/06/24	0	0.00	7	38.39	38.65	-7	3,191	-0.22%
2022/06/23	14	37.34	6	37.15	37.40	8	3,192	0.25%
2022/06/22	3	37.33	3	37.00	36.85	0	3,167	0.00%
2022/06/21	11	37.11	15	37.17	37.10	-4	3,140	-0.13%
2022/06/20	23	38.25	22	38.07	36.90	1	3,119	0.03%
2022/06/17	11	37.78	10	37.55	38.50	1	3,009	0.03%
2022/06/16	5	37.43	8.1	37.10	37.20	-3.1	2,930	-0.10%
2022/06/15	1	36.65	5	36.80	37.00	-4	2,893	-0.14%
2022/06/14	0	0.00	4	35.31	35.65	-4	2,893	-0.14%
2022/06/13	2	35.83	0	0.00	35.75	2	2,886	0.07%
2022/06/10	4	36.65	0	0.00	37.00	4	2,877	0.14%
2022/06/09	0	0.00	1	35.90	35.85	-1	2,826	-0.04%
2022/06/08	0	0.00	0	35.90	35.65	0	2,823	0.00%
2022/06/07	1	36.00	2	36.03	36.00	-1	2,829	-0.04%
2022/06/06	0	35.30	0	0.00	35.20	0	2,817	0.00%
2022/06/02	1	35.10	2	35.10	35.05	-1	2,882	-0.03%
2022/06/01	1.1	35.15	0	0.00	35.15	1.1	2,922	0.04%
2022/05/31	0	0.00	1	35.40	35.30	-1	2,932	-0.03%
2022/05/30	1	35.20	0	0.00	35.20	1	2,934	0.03%
2022/05/27	0	0.00	1	35.00	35.00	-1	2,929	-0.03%
2022/05/25	0.1	35.20	1	35.20	35.05	-0.9	2,937	-0.03%
2022/05/24	0.1	35.40	0	0.00	35.00	0.1	2,968	0.00%
2022/05/23	1	35.50	0	0.00	35.50	1	2,960	0.03%
2022/05/20	1	35.70	1	35.50	35.55	0	2,968	0.00%
2022/05/19	1.1	35.51	0	0.00	35.45	1.1	2,971	0.04%
2022/05/18	0	36.05	1	36.00	36.15	-1	2,965	-0.03%
2022/05/13	8.1	35.23	5	35.46	35.25	3.1	3,194	0.10%
2022/05/12	1	34.60	3	35.65	34.30	-2	3,373	-0.06%
2022/05/11	3	37.10	5	37.25	37.00	-2	3,311	-0.06%
2022/05/10	6	37.40	4	37.56	37.95	2	3,279	0.06%
2022/05/06	0	0.00	1	39.15	39.05	-1	3,234	-0.03%
2022/05/03	0	0.00	3	41.75	40.80	-3	3,233	-0.09%
2022/04/28	3.1	41.90	0	0.00	41.10	3.1	3,250	0.10%
2022/04/27	0	40.60	0	0.00	40.50	0	3,191	0.00%
2022/04/25	2	43.30	5	42.96	41.65	-3	3,155	-0.10%
2022/04/22	6	43.59	7	43.15	42.90	-1	3,107	-0.03%
2022/04/21	1.5	42.95	2	42.90	42.75	-0.5	3,064	-0.02%
2022/04/20	4	43.38	1	42.75	43.05	3	3,034	0.10%
2022/04/19	1	43.00	1	43.00	43.00	0	3,010	0.00%
2022/04/18	15	44.85	19	44.78	44.05	-4	2,969	-0.13%
2022/04/15	33	44.84	26	44.02	44.00	7	2,970	0.24%
2022/04/14	22	44.63	20.2	44.54	44.30	1.8	2,879	0.06%
2022/04/13	5	42.18	6	41.34	42.50	-1	2,685	-0.04%
2022/04/12	1	41.80	7	42.31	42.35	-6	2,632	-0.23%
2022/04/11	29	44.09	48.1	43.60	44.60	-19.1	2,494	-0.77%
2022/04/08	14	41.55	10	41.60	41.25	4	2,214	0.18%
2022/04/07	19	42.36	10	41.42	41.90	9	2,159	0.42%
2022/04/06	0	40.47	3	40.48	40.65	-3	2,077	-0.14%
2022/04/01	3	40.48	0	0.00	40.00	3	2,059	0.15%
2022/03/30	1	39.60	0	0.00	40.05	1	2,038	0.05%
2022/03/29	1	39.40	2	39.48	39.65	-1	2,035	-0.05%
2022/03/25	1	40.15	0	0.00	40.00	1	2,020	0.05%
2022/03/23	0	40.00	0	0.00	40.20	0	2,054	0.00%
2022/03/22	0	0.00	2	40.10	40.10	-2	2,053	-0.10%
2022/03/21	1	40.20	0	0.00	40.05	1	2,057	0.05%
2022/03/18	0	40.00	2	40.05	40.00	-2	2,089	-0.10%
2022/03/17	1	40.00	1	40.20	39.95	0	2,101	0.00%
2022/03/16	2	38.90	0	0.00	38.90	2	2,126	0.09%
2022/03/15	0	0.00	1	39.70	39.30	-1	2,140	-0.05%
2022/03/14	1	39.25	1	39.05	39.05	0	2,129	0.00%
2022/03/09	1	39.25	1	39.40	39.40	0	2,154	0.00%
2022/03/08	2	38.80	6	39.18	38.80	-4	2,149	-0.19%
2022/03/07	2	38.15	1	38.00	38.00	1	2,108	0.05%
2022/03/04	0	0.00	6	39.80	39.75	-6	2,124	-0.28%
2022/03/03	0	0.00	1	40.05	40.05	-1	2,283	-0.04%
2022/03/01	1	40.10	4	40.10	40.10	-3	2,438	-0.12%
2022/02/24	2	39.85	0	0.00	39.60	2	2,559	0.08%
2022/02/23	3	41.10	2	41.15	41.50	1	2,530	0.04%
2022/02/22	42.1	40.66	0	0.00	40.60	42.1	2,530	1.66%
2022/02/21	0	0.00	2	41.45	41.35	-2	2,524	-0.08%
2022/02/18	3	41.30	1	41.45	41.35	2	2,529	0.08%
2022/02/17	33.1	41.66	1	41.75	41.75	32.1	2,523	1.27%
2022/02/16	0	0.00	3	42.18	42.35	-3	2,554	-0.12%
2022/02/15	21	42.95	11	43.31	42.75	10	2,522	0.40%
2022/02/14	10	43.19	17	43.48	43.30	-7	2,349	-0.30%
2022/02/10	1	41.15	0	0.00	40.65	1	2,162	0.05%
2022/02/09	0	0.00	1	41.00	41.00	-1	2,173	-0.05%
2022/02/07	0	39.85	0	0.00	40.05	0	2,170	0.00%
2022/01/26	2.1	39.66	7	39.59	39.60	-4.9	2,170	-0.23%
2022/01/25	3	41.42	4	40.09	40.05	-1	2,169	-0.05%
2022/01/24	1	41.85	3	42.23	41.80	-2	2,142	-0.09%
2022/01/21	4	43.45	4	42.98	42.80	0	2,136	0.00%
2022/01/20	0	0.00	1	42.95	42.95	-1	2,122	-0.05%
2022/01/19	2	43.55	1	43.20	43.20	1	2,130	0.05%
2022/01/18	0	0.00	1.1	43.67	43.05	-1.1	2,116	-0.05%
2022/01/17	2	43.37	1	43.35	43.15	1	2,107	0.05%
2022/01/14	21	43.30	0	0.00	43.10	21	2,109	1.00%
2022/01/13	10	43.47	1	44.00	43.40	9	2,105	0.43%
2022/01/12	3	43.62	2.5	43.60	43.75	0.5	2,107	0.02%
2022/01/11	2	43.98	2	43.80	43.60	0	2,097	0.00%
2022/01/10	14	45.52	11	45.33	44.40	3	2,084	0.14%
2022/01/07	3	44.93	4	45.00	45.20	-1	1,990	-0.05%
2022/01/06	5	44.68	4	44.50	44.00	1	1,929	0.05%
2022/01/03	1	44.00	0	0.00	44.00	1	2,043	0.05%
2021/12/30	2	44.45	1	44.65	44.65	1	2,053	0.05%
2021/12/29	0	0.00	6	44.30	44.35	-6	2,057	-0.29%
2021/12/28	5	43.88	5	44.00	44.00	0	2,091	0.00%
2021/12/27	1	44.25	9	44.04	44.00	-8	2,152	-0.37%
2021/12/24	1	44.25	0	0.00	44.25	1	2,190	0.05%
2021/12/23	1	44.40	0	0.00	44.40	1	2,203	0.05%
2021/12/22	2	44.65	7	44.70	44.40	-5	2,235	-0.22%
2021/12/21	8	45.21	8	45.13	44.90	0	2,242	0.00%
2021/12/20	2	44.58	2.1	44.60	44.60	-0.1	2,220	0.00%
2021/12/17	3	43.45	6	44.44	44.65	-3	2,227	-0.13%
2021/12/16	8	43.20	3	43.23	43.15	5	2,233	0.22%
2021/12/15	1	43.15	0	0.00	43.10	1	2,264	0.04%
2021/12/14	1	43.15	2	43.30	43.00	-1	2,275	-0.04%
2021/12/13	4	44.10	1	44.10	43.90	3	2,287	0.13%
2021/12/10	3	44.45	1	44.45	44.45	2	2,332	0.09%
2021/12/09	0.5	44.50	0	0.00	44.05	0.5	2,521	0.02%
2021/12/08	2	44.95	0	0.00	44.50	2	2,770	0.07%
2021/12/07	1	44.35	1	44.35	44.40	0	2,782	0.00%
2021/12/06	0	0.00	13	44.95	44.75	-13	2,790	-0.47%
2021/12/03	1	45.05	1	45.25	45.10	0	2,907	0.00%
2021/12/02	12	45.48	1	45.30	45.25	11	3,058	0.36%
2021/12/01	0	0.00	16	45.15	45.05	-16	3,165	-0.51%
2021/11/30	1	45.40	7	45.46	45.00	-6	3,173	-0.19%
2021/11/29	30	47.26	9	47.32	46.90	21	3,152	0.67%
2021/11/26	15.5	46.35	13	46.13	45.80	2.5	3,015	0.08%
2021/11/25	4	45.26	10	44.89	44.70	-6	2,896	-0.21%
2021/11/24	9	44.79	12	44.89	45.10	-3	2,903	-0.10%
2021/11/23	25	46.80	21	45.44	44.80	4	2,919	0.14%
2021/11/22	1	43.95	2	44.10	44.05	-1	2,925	-0.03%
2021/11/19	0	43.90	0	0.00	43.50	0	2,990	0.00%
2021/11/18	3	43.28	0	0.00	44.00	3	3,061	0.10%
2021/11/16	2	43.95	2	44.05	43.85	0	3,554	0.00%
2021/11/15	5	43.98	0	0.00	44.25	5	3,596	0.14%
2021/11/12	1	43.35	0	0.00	43.30	1	3,599	0.03%
2021/11/10	3	43.63	1	43.50	43.50	2	3,632	0.06%
2021/11/08	6	44.25	3	44.30	44.25	3	3,632	0.08%
2021/11/04	0	44.50	0	0.00	44.55	0	3,672	0.00%
2021/11/03	1	44.25	0	0.00	44.50	1	3,681	0.03%
2021/11/02	2	44.20	3	44.58	44.50	-1	3,697	-0.03%
2021/11/01	2	44.05	2	44.00	43.95	0	3,678	0.00%
2021/10/29	2	43.85	1	44.00	43.95	1	3,673	0.03%
2021/10/28	2	44.78	1	44.80	44.60	1	3,675	0.03%
2021/10/27	0	0.00	2	43.85	44.30	-2	3,693	-0.05%
2021/10/26	0	44.10	0	0.00	44.00	0	3,712	0.00%
2021/10/25	1	43.60	1	43.95	44.00	0	3,735	0.00%
2021/10/22	0	0.00	3	43.95	43.90	-3	3,762	-0.08%
2021/10/19	0	0.00	2	44.30	44.20	-2	3,870	-0.05%
2021/10/15	1	44.00	2	43.95	43.95	-1	4,175	-0.02%
2021/10/14	0	0.00	1	42.95	43.50	-1	4,349	-0.02%
2021/10/13	2	42.88	0	0.00	42.35	2	4,335	0.05%
2021/10/12	2	45.70	1	45.35	45.35	1	4,277	0.02%
2021/10/08	2	47.00	2	47.10	46.85	0	4,269	0.00%
2021/10/07	1	47.60	2	47.20	47.10	-1	4,297	-0.02%
2021/10/06	1	47.90	0	0.00	47.15	1	4,370	0.02%
2021/10/05	2	46.90	4	47.01	48.00	-2	4,389	-0.05%
2021/10/04	3	48.83	3	49.17	48.40	0	4,402	0.00%
2021/10/01	2	52.25	0	0.00	50.90	2	4,368	0.05%
2021/09/29	0	0.00	1	51.20	51.20	-1	4,386	-0.02%
2021/09/28	1	51.70	4	51.70	51.70	-3	4,403	-0.07%
2021/09/27	2	51.60	0	0.00	52.00	2	4,426	0.05%
2021/09/24	0	0.00	2	51.60	51.60	-2	4,528	-0.04%
2021/09/23	2	52.70	0	0.00	52.00	2	4,637	0.04%
2021/09/22	1	52.00	1	51.70	51.70	0	4,667	0.00%
2021/09/16	13	52.92	22	52.86	52.40	-9	4,701	-0.19%
2021/09/15	5	53.52	3	53.70	53.50	2	4,702	0.04%
2021/09/14	24	54.67	19	53.73	53.20	5	4,690	0.11%
2021/09/13	50	55.31	63.4	54.91	54.80	-13.4	4,522	-0.30%
2021/09/09	1	50.90	24	50.99	51.10	-23	4,379	-0.53%
2021/09/08	21	52.19	8	52.69	51.20	13	4,390	0.30%
2021/09/07	7	53.31	18.4	53.18	53.60	-11.4	4,332	-0.26%
2021/09/06	25	53.28	1	52.80	52.20	24	4,341	0.55%
2021/09/03	1	51.50	0	0.00	51.50	1	4,533	0.02%
2021/09/02	1	51.20	2	51.20	51.00	-1	4,856	-0.02%
2021/09/01	3	51.93	1	52.70	51.80	2	4,987	0.04%
2021/08/31	4	52.00	11	52.14	52.50	-7	5,219	-0.13%
2021/08/30	1	51.60	1	52.00	51.80	0	5,315	0.00%
2021/08/27	1	51.80	1	51.80	51.60	0	5,356	0.00%
2021/08/26	3	51.80	6	52.00	51.60	-3	5,393	-0.06%
2021/08/25	0	0.00	3	51.50	51.30	-3	5,409	-0.06%
2021/08/24	14	50.63	15	51.02	50.70	-1	5,522	-0.02%
2021/08/23	53.1	51.05	52	52.13	51.40	1.1	5,707	0.02%
2021/08/20	1	49.25	5	48.86	49.95	-4	5,455	-0.07%
2021/08/19	2	46.15	1	46.00	45.45	1	5,542	0.02%
2021/08/18	2	46.55	3	47.05	47.10	-1	5,779	-0.02%
2021/08/17	0	0.00	3	48.65	48.35	-3	5,997	-0.05%
2021/08/16	2	48.48	1	49.30	48.45	1	6,319	0.02%
2021/08/13	4	48.95	6	48.78	48.40	-2	6,581	-0.03%
2021/08/12	6	48.62	6	48.60	48.55	0	7,061	0.00%
2021/08/11	7	48.09	2	48.10	48.00	5	7,630	0.07%
2021/08/10	2.2	49.37	7	49.03	48.80	-4.8	8,830	-0.05%
2021/08/09	0	0.00	1	48.90	48.90	-1	9,684	-0.01%
2021/08/06	4	49.09	0	0.00	49.00	4	11,062	0.04%
2021/08/05	1	49.65	1	50.10	49.35	0	12,817	0.00%
2021/08/04	0	0.00	1	49.60	49.50	-1	13,638	-0.01%
2021/08/02	9.1	50.40	0	0.00	50.40	9.1	13,895	0.07%
2021/07/30	2	49.62	2	49.65	49.50	0	13,898	0.00%
2021/07/28	3	48.13	0	0.00	48.10	3	13,936	0.02%
2021/07/27	7.1	48.71	6	48.64	48.55	1.1	14,061	0.01%
2021/07/26	1	49.20	5	49.11	49.10	-4	14,319	-0.03%
2021/07/23	1.2	48.93	10	49.50	49.05	-8.8	14,345	-0.06%
2021/07/22	6	49.03	5	49.05	48.70	1	14,333	0.01%
2021/07/21	50.1	50.67	29	50.61	48.70	21.1	14,430	0.15%
2021/07/20	9	52.30	3	53.90	53.90	6	14,207	0.04%
2021/07/19	0	0.00	5	48.80	49.00	-5	14,074	-0.04%
2021/07/16	2	50.03	2	49.80	49.30	0	14,166	0.00%
2021/07/15	4	49.88	4	49.86	50.00	0	14,182	0.00%
2021/07/14	0	0.00	7.2	48.87	48.75	-7.2	14,186	-0.05%
2021/07/13	2.2	49.73	23.3	49.37	49.05	-21.1	14,190	-0.15%
2021/07/12	0	50.90	12.3	51.01	50.70	-12.3	14,150	-0.09%
2021/07/09	13	51.47	0.1	51.60	51.30	12.9	14,206	0.09%
2021/07/08	1	51.20	2	51.20	51.20	-1	14,271	-0.01%
2021/07/07	0	0.00	5	51.42	51.30	-5	14,359	-0.03%
2021/07/06	1	51.40	6	51.90	51.30	-5	14,521	-0.03%
2021/07/05	0.1	51.80	0.5	51.70	51.60	-0.5	14,707	0.00%
2021/07/02	1	52.00	2	52.15	52.00	-1	14,728	-0.01%
2021/07/01	3.1	53.85	12	54.28	52.60	-9	14,781	-0.06%
2021/06/30	0	0.00	29.1	53.48	53.60	-29.1	14,775	-0.20%
2021/06/29	2.1	51.32	5	51.58	51.80	-2.9	14,711	-0.02%
2021/06/28	2	51.90	0	0.00	51.80	2	14,723	0.01%
2021/06/25	2	52.45	1.1	52.50	52.30	1	14,808	0.01%
2021/06/24	1	53.60	3	53.07	52.80	-2	15,083	-0.01%
2021/06/23	3	52.73	5.3	52.59	52.80	-2.3	15,220	-0.01%
2021/06/22	4.1	51.92	3.2	51.91	51.80	0.9	15,973	0.01%
2021/06/21	24.1	52.72	1	52.50	52.50	23.1	17,074	0.13%
2021/06/18	15	53.93	10	53.58	53.30	5	17,199	0.03%
2021/06/17	2	53.60	14	53.59	53.50	-12	17,234	-0.07%
2021/06/16	7	53.53	10.2	53.44	53.10	-3.2	17,283	-0.02%
2021/06/15	26	54.00	21	53.79	54.10	5	17,312	0.03%
2021/06/11	47.2	56.93	72	56.46	55.40	-24.8	17,220	-0.14%
2021/06/10	39	57.52	19.5	56.98	57.50	19.5	16,943	0.12%
2021/06/09	32	55.18	32	55.38	55.50	0	16,669	0.00%
2021/06/08	65.1	54.97	62	55.15	54.50	3	16,569	0.02%
2021/06/07	29	53.22	30.2	53.56	53.40	-1.2	16,413	-0.01%
2021/06/04	4	53.47	9	53.30	52.50	-5	16,412	-0.03%
2021/06/03	5.1	53.36	1	54.20	53.30	4.1	16,428	0.02%
2021/06/02	15	54.07	11.3	54.10	53.80	3.8	16,549	0.02%
2021/06/01	14	52.06	32	51.41	53.10	-18	16,795	-0.11%
2021/05/31	64.2	52.33	52	51.77	52.30	12.2	16,694	0.07%
2021/05/28	17	54.68	17	54.85	54.70	0	16,578	0.00%
2021/05/27	23.1	54.67	18	54.99	55.00	5.1	16,590	0.03%
2021/05/26	28.3	54.68	43	55.03	53.60	-14.7	16,598	-0.09%
2021/05/25	21.1	54.16	41.3	53.66	53.20	-20.2	17,008	-0.12%
2021/05/24	41.1	57.17	37	57.02	55.50	4.1	17,555	0.02%
2021/05/21	19.1	55.92	29	55.86	55.60	-9.9	18,458	-0.05%
2021/05/20	48.8	58.97	50	59.12	56.30	-1.2	18,598	-0.01%
2021/05/19	76	58.71	71	58.64	57.80	5	18,796	0.03%
2021/05/18	221.4	60.96	182.5	60.84	60.80	38.9	18,444	0.21%	大買/大賣/
2021/05/17	91.1	62.32	99	62.23	63.30	-8	17,355	-0.05%
2021/05/14	210.3	61.04	182.6	60.79	57.60	27.7	16,753	0.17%	大買/大賣/
2021/05/13	179.5	61.67	243.1	61.45	62.90	-63.5	15,631	-0.41%	大買/大賣/
2021/05/12	90.3	56.74	34	56.74	57.20	56.3	13,967	0.40%
2021/05/11	18	50.49	19	51.40	52.00	-1	13,213	-0.01%
2021/05/10	2	50.45	5	50.56	50.20	-3	13,140	-0.02%
2021/05/07	2	50.45	4	50.45	50.60	-2	13,202	-0.02%
2021/05/06	4	50.65	0	0.00	50.10	4	13,240	0.03%
2021/05/05	6	51.10	6	51.15	50.50	0	13,231	0.00%
2021/05/04	7	50.19	14	52.47	51.00	-7	13,284	-0.05%
2021/05/03	17.5	55.09	8	55.41	54.40	9.5	13,343	0.07%
2021/04/29	2	53.70	3	53.90	53.40	-1	13,186	-0.01%
2021/04/28	3	53.80	22	53.36	53.30	-19	13,271	-0.14%
2021/04/27	26	54.86	27	55.45	54.40	-1	13,492	-0.01%
2021/04/26	2	53.00	2	53.30	52.70	0	13,442	0.00%
2021/04/23	1	52.90	0	0.00	52.50	1	13,590	0.01%
2021/04/22	10	53.90	7	54.24	53.10	3	13,713	0.02%
2021/04/21	7	55.93	7	55.71	55.20	0	13,679	0.00%
2021/04/20	0	0.00	11	55.80	55.40	-11	13,737	-0.08%
2021/04/19	5	55.56	2	55.50	55.30	3	13,935	0.02%
2021/04/16	7	55.69	42	55.86	55.90	-35	13,950	-0.25%
2021/04/15	39	55.29	9	55.38	55.40	30	13,968	0.21%
2021/04/14	12	55.97	12	56.51	55.70	0	13,976	0.00%
2021/04/13	16	57.55	9	58.14	57.00	7	14,060	0.05%
2021/04/12	43	58.79	33	59.07	58.50	10	14,027	0.07%
2021/04/09	29	58.11	61.1	58.20	57.60	-32.1	13,999	-0.23%
2021/04/08	4	57.05	14.3	57.05	56.70	-10.3	13,929	-0.07%
2021/04/07	30	57.13	27	56.87	56.40	3	14,028	0.02%
2021/04/06	10.1	56.87	3	56.97	56.30	7.1	14,093	0.05%
2021/04/01	3	57.30	10	57.51	57.50	-7	14,046	-0.05%
2021/03/31	5	57.42	13	57.78	57.10	-8	14,081	-0.06%
2021/03/30	11	57.92	13	57.59	57.40	-2	14,077	-0.01%
2021/03/29	35.3	58.58	27	58.60	58.10	8.3	14,217	0.06%
2021/03/26	44	56.76	36	56.91	56.60	8	14,167	0.06%
2021/03/25	164	59.82	144	58.34	56.60	20	14,032	0.14%	大買/大賣/
2021/03/24	60	59.85	77.6	60.09	61.40	-17.6	13,290	-0.13%
2021/03/23	20	55.95	19	56.09	55.90	1	12,210	0.01%
2021/03/22	11	54.07	6	54.48	53.90	5	12,342	0.04%
2021/03/19	30	56.03	17	56.26	54.70	13	12,395	0.10%
2021/03/18	8	56.25	7	56.20	55.80	1	12,360	0.01%
2021/03/17	3	55.50	4	55.58	55.50	-1	12,386	-0.01%
2021/03/16	0	56.20	25	56.30	56.10	-25	12,419	-0.20%
2021/03/15	5	56.64	21	56.27	56.10	-16	12,479	-0.13%
2021/03/12	6	56.40	19	56.41	56.20	-13	12,505	-0.10%
2021/03/11	23	57.52	2	57.10	56.90	21	12,600	0.17%
2021/03/10	18	57.99	23.2	57.88	57.20	-5.2	12,573	-0.04%
2021/03/09	6	57.02	4	57.25	56.70	2	12,510	0.02%
2021/03/08	49	57.77	39	57.31	57.00	10	12,498	0.08%
2021/03/05	32.7	58.20	33	58.92	58.60	-0.3	12,461	0.00%
2021/03/04	14	56.51	82	56.29	55.90	-68	12,274	-0.55%
2021/03/03	15	57.05	17	56.90	56.90	-2	12,258	-0.02%
2021/03/02	26	58.00	23	58.24	56.10	3	12,212	0.02%
2021/02/26	24.1	59.88	27	58.76	58.20	-2.9	12,355	-0.02%
2021/02/25	81	60.87	75.3	60.30	59.70	5.7	12,274	0.05%
2021/02/24	144.4	57.26	156.1	57.56	58.50	-11.8	11,843	-0.10%	大買/大賣/
2021/02/23	175.2	65.16	175	61.75	58.90	0.2	11,303	0.00%	大買/大賣/
2021/02/22	38	65.10	36.1	65.00	65.40	2	10,643	0.02%
2021/02/19	132.1	58.23	117	58.41	59.50	15.1	10,286	0.15%	大買/大賣/
2021/02/18	21	51.44	52	51.47	54.10	-31	9,837	-0.32%
2021/02/17	39	49.69	14	49.94	49.20	25	9,673	0.26%
2021/02/05	108	52.52	57	52.00	52.00	51	9,616	0.53%	大買/
2021/02/04	52	51.27	53	51.32	51.00	-1	9,451	-0.01%
2021/02/03	24	50.17	11	50.16	49.60	13	9,294	0.14%
2021/02/02	5	48.75	26	48.21	48.95	-21	9,418	-0.22%
2021/02/01	44	48.83	37	48.96	48.10	7	9,419	0.07%
2021/01/29	20	47.93	6	48.24	47.05	14	9,320	0.15%
2021/01/28	13	49.68	7	49.54	49.00	6	9,326	0.06%
2021/01/27	12	50.96	3	50.77	50.60	9	9,359	0.10%
2021/01/26	14	51.49	15	51.40	51.50	-1	9,486	-0.01%
2021/01/25	30	51.93	42	52.14	52.00	-12	9,855	-0.12%
2021/01/22	17	50.23	17	50.25	49.80	0	10,010	0.00%
2021/01/21	39.1	51.71	44	52.03	51.10	-4.9	10,268	-0.05%
2021/01/20	49	51.89	65	52.02	52.30	-16	10,476	-0.15%
2021/01/19	50	50.17	41	50.44	50.10	9	10,317	0.09%
2021/01/18	18	49.95	23	50.44	49.45	-5	10,328	-0.05%
2021/01/15	28.1	48.93	41	49.02	48.05	-12.9	10,179	-0.13%
2021/01/14	37	50.69	32	50.99	50.30	5	10,054	0.05%
2021/01/13	15	51.42	11	51.42	51.00	4	10,073	0.04%
2021/01/12	49	52.75	58	52.70	52.80	-9	10,335	-0.09%
2021/01/11	12	51.37	9	50.98	51.00	3	10,266	0.03%
2021/01/08	26	51.69	37	52.21	52.30	-11	10,312	-0.11%
2021/01/07	5	51.66	16	51.78	51.60	-11	10,374	-0.11%
2021/01/06	36	51.95	26	52.69	50.70	10	10,409	0.10%
2021/01/05	14	54.45	22	54.01	53.70	-8	10,469	-0.08%
2021/01/04	44	54.22	47	54.76	53.80	-3	10,460	-0.03%
2020/12/31	34	56.14	29	56.28	56.10	5	10,402	0.05%
2020/12/30	22	58.56	37	58.80	58.00	-15	10,368	-0.14%
2020/12/29	37	57.25	15	57.32	57.30	22	10,352	0.21%
2020/12/28	16	56.73	18	56.68	56.60	-2	10,495	-0.02%
2020/12/25	26	56.73	12	57.04	56.50	14	10,607	0.13%
2020/12/24	64	58.10	76	57.97	58.10	-12	10,701	-0.11%
2020/12/23	57	60.22	57	59.65	58.00	0	10,789	0.00%
2020/12/22	101	60.32	75	60.07	60.30	26	10,837	0.24%	大買/
2020/12/21	37	57.01	22	57.10	56.50	15	10,753	0.14%
2020/12/18	27	56.87	54	56.93	56.60	-27	10,799	-0.25%
2020/12/17	35	56.55	24	56.69	56.40	11	10,833	0.10%
2020/12/16	80	54.62	127	54.76	56.40	-47	10,937	-0.43%	大賣/
2020/12/15	30	57.18	18	57.32	55.10	12	10,912	0.11%
2020/12/14	20	58.48	19	58.80	58.50	1	10,904	0.01%
2020/12/11	13	58.14	9	58.47	58.70	4	10,949	0.04%
2020/12/10	30	59.72	43	59.97	59.50	-13	10,973	-0.12%
2020/12/09	19	59.46	12	59.88	59.00	7	11,045	0.06%
2020/12/08	16	60.36	20	60.41	60.00	-4	11,213	-0.04%
2020/12/07	27	59.95	21	60.25	59.30	6	11,425	0.05%
2020/12/04	21	61.26	15	61.68	61.20	6	12,474	0.05%
2020/12/03	7	62.07	5	62.00	61.90	2	13,704	0.01%
2020/12/02	0.1	63.10	3.1	63.21	62.80	-3.1	13,808	-0.02%
2020/12/01	25.1	64.53	12.3	64.15	63.30	12.8	14,038	0.09%
2020/11/30	7	63.46	41	63.72	64.20	-34	14,053	-0.24%
2020/11/27	11	62.57	36	62.51	62.60	-25	13,964	-0.18%
2020/11/26	48	62.43	30	62.60	62.30	18	14,034	0.13%
2020/11/25	71	63.75	58.2	63.64	62.60	12.8	14,219	0.09%
2020/11/24	18	61.68	2	61.60	61.40	16	14,554	0.11%
2020/11/23	51	63.16	54	62.75	62.40	-3	14,631	-0.02%
2020/11/20	56.5	65.21	39	65.53	64.00	17.5	14,639	0.12%
2020/11/19	57	65.84	155	65.27	66.50	-98	14,643	-0.67%	大賣/
2020/11/18	13	61.50	10	61.25	61.60	3	14,383	0.02%
2020/11/17	24	60.71	26	60.51	61.30	-2	14,970	-0.01%
2020/11/16	18	61.12	3	60.80	60.60	15	15,462	0.10%
2020/11/13	8	61.30	7	61.57	61.40	1	16,622	0.01%
2020/11/12	5	60.90	57	61.19	61.30	-52	16,661	-0.31%
2020/11/11	2	61.10	5	60.86	61.00	-3	16,728	-0.02%
2020/11/10	30	61.88	33	61.56	60.90	-3	16,951	-0.02%
2020/11/09	25	60.66	5	60.60	60.70	20	17,133	0.12%
2020/11/06	5	60.44	9	60.76	60.30	-4	17,425	-0.02%
2020/11/05	15	61.38	4	61.48	60.60	11	17,928	0.06%
2020/11/04	23.1	61.06	22	60.53	60.90	1.1	18,228	0.01%
2020/11/03	8	60.98	12	61.15	60.90	-4	18,632	-0.02%
2020/11/02	60	60.80	74	60.49	61.10	-14	18,872	-0.07%
2020/10/30	65.2	59.95	54	59.13	58.30	11.2	18,805	0.06%
2020/10/29	64	63.08	45	62.97	62.10	19	19,411	0.10%
2020/10/28	102	63.60	72	63.96	61.80	30	20,250	0.15%	大買/
2020/10/27	34	66.39	26	66.42	65.70	8	20,220	0.04%
2020/10/26	7	66.89	7	66.79	66.70	0	20,616	0.00%
2020/10/23	26	68.30	15	68.32	68.20	11	21,175	0.05%
2020/10/22	20	67.69	21	67.93	68.20	-1	22,172	0.00%
2020/10/21	50	68.63	17	68.99	68.50	33	22,935	0.14%
2020/10/20	52	70.50	54	71.01	69.50	-2	23,393	-0.01%
2020/10/19	21	68.61	71	68.84	68.70	-50	23,722	-0.21%
2020/10/16	37	67.42	18	67.22	67.00	19	24,341	0.08%
2020/10/15	49	67.40	21	66.98	66.80	28	25,019	0.11%
2020/10/14	44	68.85	25	69.22	68.00	19	26,407	0.07%
2020/10/13	46	68.49	45	68.32	68.80	1	27,222	0.00%
2020/10/12	15	70.91	23	71.37	70.60	-8	27,255	-0.03%
2020/10/08	30	71.83	25	72.43	71.60	5	27,637	0.02%
2020/10/07	25	71.77	27	71.93	72.20	-2	28,021	-0.01%
2020/10/06	30	71.60	17	71.63	71.80	13	28,393	0.05%
2020/10/05	71	71.60	59	71.30	71.40	12	29,310	0.04%
2020/09/30	42	67.81	42	68.30	68.60	0	29,577	0.00%
2020/09/29	40	67.29	50	67.74	67.50	-10	30,213	-0.03%
2020/09/28	39	69.27	63	69.26	69.00	-24	30,594	-0.08%
2020/09/25	47.1	69.88	43	70.70	68.60	4.1	31,035	0.01%
2020/09/24	30	72.06	19	72.27	72.00	11	31,661	0.03%
2020/09/23	19	72.48	26	72.43	71.90	-7	32,661	-0.02%
2020/09/22	21	72.71	21	72.09	72.30	0	33,202	0.00%
2020/09/21	46	73.12	51	73.71	72.70	-5	34,115	-0.01%
2020/09/18	50	72.78	53	72.88	72.70	-3	35,452	-0.01%
2020/09/17	35	71.43	41	71.78	72.00	-6	36,197	-0.02%
2020/09/16	25	71.69	17	72.26	71.70	8	37,698	0.02%
2020/09/15	33	72.43	37	72.14	71.90	-4	38,515	-0.01%
2020/09/14	18	71.77	23	71.87	71.30	-5	39,408	-0.01%
2020/09/11	33	70.77	10	70.59	70.60	23	40,780	0.06%
2020/09/10	56	72.09	53	72.16	71.70	3	42,588	0.01%
2020/09/09	260	74.39	198	74.30	72.20	62	43,975	0.14%	大買/大賣/
2020/09/08	72	74.44	192	74.60	77.90	-120	44,595	-0.27%	大賣/鉅額交易
2020/09/07	80	72.12	84	72.50	70.90	-4	44,562	-0.01%
2020/09/04	51	72.02	47	71.63	72.00	4	46,177	0.01%
2020/09/03	25	71.55	9	71.54	71.30	16	46,814	0.03%
2020/09/02	17	72.68	14	72.86	72.30	3	46,790	0.01%
2020/09/01	23	72.19	11	72.02	72.60	12	46,775	0.03%
2020/08/31	45	72.44	48	72.99	71.80	-3	46,739	-0.01%
2020/08/28	166	73.67	148	73.97	72.30	18	46,560	0.04%	大買/大賣/
2020/08/27	41	71.50	24	71.74	72.00	17	46,086	0.04%
2020/08/26	45	71.66	51	71.28	71.90	-6	46,218	-0.01%
2020/08/25	60	71.27	43	71.25	70.70	17	46,118	0.04%
2020/08/24	63.1	73.46	62	73.20	72.60	1.1	46,051	0.00%
2020/08/21	117	74.02	111	73.90	73.50	6	46,090	0.01%	大買/大賣/
2020/08/20	101	71.44	103	71.30	71.60	-2	45,532	0.00%	大買/大賣/
2020/08/19	138	75.06	191	75.10	72.90	-53	45,423	-0.12%	大買/大賣/
2020/08/18	6	70.60	43	70.60	70.60	-37	44,712	-0.08%
2020/08/17	19	64.46	17	64.19	64.20	2	45,084	0.00%
2020/08/14	46	64.68	59	64.22	64.80	-13	45,376	-0.03%
2020/08/13	74	65.48	92	65.04	64.00	-18	47,329	-0.04%
2020/08/12	96	68.00	107	67.88	67.30	-11	49,207	-0.02%	大賣/
2020/08/11	130	67.55	98	67.10	66.70	32	49,774	0.06%	大買/
2020/08/10	122.2	71.55	61	70.73	70.00	61.2	50,071	0.12%	大買/
2020/08/07	91	72.31	106	72.36	72.50	-15	51,287	-0.03%	大賣/
2020/08/06	75.2	71.64	64	71.71	71.20	11.2	51,734	0.02%
2020/08/05	81.2	71.65	53	71.79	70.60	28.2	52,673	0.05%
2020/08/04	127	73.39	150	73.58	71.60	-23	54,201	-0.04%	大買/大賣/
2020/08/03	229.2	71.79	206	71.36	74.60	23.2	56,663	0.04%	大買/大賣/
2020/07/31	28.1	68.60	29	68.60	67.90	-0.9	55,535	0.00%
2020/07/30	77	68.30	61	68.45	68.70	16	55,320	0.03%
2020/07/29	139.1	68.19	109	68.48	66.50	30.1	54,948	0.05%	大買/大賣/
2020/07/28	270	65.17	348	63.41	66.40	-78	54,829	-0.14%	大買/大賣/
2020/07/27	162	69.25	121	66.99	65.40	41	53,947	0.08%	大買/大賣/
2020/07/24	107	69.52	117	70.29	71.70	-10	53,291	-0.02%	大買/大賣/
2020/07/23	169	70.57	214	70.19	70.30	-45	53,032	-0.08%	大買/大賣/
2020/07/22	229	69.93	230	69.97	69.50	-1	52,788	0.00%	大買/大賣/
2020/07/21	177	67.57	161	68.03	67.90	16	52,715	0.03%	大買/大賣/
2020/07/20	240	66.14	310	64.98	66.00	-70	52,116	-0.13%	大買/大賣/
2020/07/17	135	69.40	148	69.29	67.20	-13	50,751	-0.03%	大買/大賣/
2020/07/16	71	75.57	72	75.69	74.60	-1	49,968	0.00%
2020/07/15	69	75.65	70	75.87	75.60	-1	50,012	0.00%
2020/07/14	141	76.06	173	76.42	75.90	-32	49,709	-0.06%	大買/大賣/
2020/07/13	117.4	77.69	69	77.32	76.10	48.4	49,359	0.10%	大買/
2020/07/10	167.6	77.05	176.1	77.27	77.50	-8.5	49,025	-0.02%	大買/大賣/
2020/07/09	138	76.29	128	76.55	75.50	10	48,100	0.02%	大買/大賣/
2020/07/08	229	77.77	210	77.20	76.40	19	47,628	0.04%	大買/大賣/
2020/07/07	140	75.62	109	75.74	74.70	31	46,963	0.07%	大買/大賣/
2020/07/06	189	78.01	178	78.20	77.60	11	46,790	0.02%	大買/大賣/
2020/07/03	239	77.73	266	77.82	77.40	-27	46,322	-0.06%	大買/大賣/
2020/07/02	221	77.94	273	78.02	77.20	-52	45,562	-0.11%	大買/大賣/
2020/07/01	159	74.56	137.5	74.81	75.40	21.5	44,753	0.05%	大買/大賣/
2020/06/30	291	75.15	297	75.02	74.10	-6	44,196	-0.01%	大買/大賣/
2020/06/29	333	74.50	368	74.99	76.00	-35	43,286	-0.08%	大買/大賣/
2020/06/24	190	70.31	231	70.06	70.10	-41	41,972	-0.10%	大買/大賣/
2020/06/23	339.5	74.35	380	74.34	72.50	-40.5	41,110	-0.10%	大買/大賣/
2020/06/22	323	68.03	440	68.39	71.00	-117	39,672	-0.29%	大買/大賣/鉅額交易
2020/06/19	228	68.06	146	67.49	66.70	82	38,954	0.21%	大買/大賣/
2020/06/18	401	70.07	272	70.09	69.10	129	38,099	0.34%	大買/大賣/鉅額交易
2020/06/17	485.1	69.19	496	69.29	68.60	-10.9	36,753	-0.03%	大買/大賣/
2020/06/16	505	66.94	428	66.93	66.00	77	34,965	0.22%	大買/大賣/
2020/06/15	406	66.26	403	65.98	66.70	3	33,780	0.01%	大買/大賣/
2020/06/12	270	59.00	317	59.31	62.20	-47	32,336	-0.15%	大買/大賣/
2020/06/11	403	61.24	421	60.28	56.60	-18	31,525	-0.06%	大買/大賣/
2020/06/10	109	60.69	58	61.42	61.60	51	30,290	0.17%	大買/
2020/06/09	9	53.27	5	54.74	56.00	4	29,837	0.01%
2020/06/08	32	52.22	19	52.03	51.00	13	30,333	0.04%
2020/06/05	7	52.44	2	52.30	52.30	5	30,802	0.02%
2020/06/04	12	51.08	25	51.87	52.00	-13	31,429	-0.04%
2020/06/03	26	49.93	3	48.53	50.00	23	32,765	0.07%
2020/06/02	116	48.00	35	47.98	47.45	81	33,573	0.24%	大買/
2020/06/01	29	53.51	7	53.39	51.90	22	33,549	0.07%
2020/05/29	14	56.46	11	54.95	56.00	3	34,078	0.01%
2020/05/28	51	55.90	30	55.55	55.10	21	35,038	0.06%
2020/05/27	27	61.20	12	61.36	61.20	15	35,315	0.04%
2020/05/26	66	67.42	61	66.68	67.90	5	35,334	0.01%
2020/05/25	35	62.45	127	63.16	63.80	-92	34,844	-0.26%	大賣/
2020/05/22	26	57.59	19	57.11	58.00	7	34,765	0.02%
2020/05/21	54	54.61	23	54.05	54.00	31	34,841	0.09%
2020/05/20	418	55.00	403	54.92	55.00	15	34,929	0.04%	大買/大賣/
2020/05/19	367	50.84	299	51.09	52.40	68	32,716	0.21%	大買/大賣/
2020/05/18	182	45.18	195	45.75	47.65	-13	30,507	-0.04%	大買/大賣/
2020/05/15	153	42.92	150	42.99	43.35	3	29,730	0.01%	大買/大賣/
2020/05/14	281	43.17	305	43.25	42.05	-24	29,179	-0.08%	大買/大賣/
2020/05/13	191	41.74	206	41.84	41.70	-15	27,723	-0.05%	大買/大賣/
2020/05/12	251	41.09	237	41.48	41.70	14	26,962	0.05%	大買/大賣/
2020/05/11	291	39.36	393	38.60	40.75	-102	25,819	-0.40%	大買/大賣/鉅額交易
2020/05/08	448	41.65	345	40.66	37.75	103	24,130	0.43%	大買/大賣/鉅額交易
2020/05/07	0	0.00	6	39.95	39.95	-6	21,382	-0.03%
2020/05/06	0	0.00	6	36.35	36.35	-6	21,745	-0.03%
2020/05/05	1	33.05	17	33.05	33.05	-16	22,025	-0.07%
2020/05/04	156	30.08	139	30.17	30.05	17	22,058	0.08%	大買/大賣/
2020/04/30	14	29.40	34	29.58	29.00	-20	21,751	-0.09%
2020/04/29	40	28.98	20	28.88	28.95	20	22,027	0.09%
2020/04/28	103	29.67	26	29.85	29.25	77	22,382	0.34%	大買/
2020/04/27	56	30.55	56	30.59	30.60	0	23,107	0.00%
2020/04/24	46	29.87	62.2	29.53	29.75	-16.2	22,760	-0.07%
2020/04/23	17	28.60	34	28.38	28.45	-17	22,058	-0.08%
2020/04/22	12	28.15	29	28.04	28.05	-17	21,865	-0.08%
2020/04/21	35	28.10	28	28.04	27.70	7	21,728	0.03%
2020/04/20	38.2	28.46	126	28.49	28.65	-87.8	21,586	-0.41%	大賣/
2020/04/17	41	27.62	11	27.31	27.20	30	21,270	0.14%
2020/04/16	58	28.12	38	28.19	28.00	20	21,151	0.09%
2020/04/15	36	28.30	24	28.18	28.10	12	21,038	0.06%
2020/04/14	49	28.84	44	28.75	28.60	5	20,929	0.02%
2020/04/13	11	28.52	6	28.58	28.50	5	20,844	0.02%
2020/04/10	26	28.38	7	28.24	28.25	19	20,815	0.09%
2020/04/09	126	28.53	112	28.56	28.10	14	20,723	0.07%	大買/大賣/
2020/04/08	50	27.69	29	27.79	27.75	21	20,385	0.10%
2020/04/07	38	27.66	27	27.76	27.70	11	20,488	0.05%
2020/04/06	65	27.53	95	27.04	27.95	-30	20,299	-0.15%
2020/04/01	65	26.16	7	26.26	26.15	58	19,940	0.29%
2020/03/31	12	25.96	26	26.00	26.20	-14	19,880	-0.07%
2020/03/30	32	26.26	63	26.40	26.00	-31	19,789	-0.16%
2020/03/27	45	26.10	28	26.11	25.40	17	19,598	0.09%
2020/03/26	17	26.17	16	26.22	26.20	1	19,397	0.01%
2020/03/25	32	25.71	22	25.95	25.45	10	19,198	0.05%
2020/03/24	33	25.35	32	25.44	25.40	1	19,009	0.01%
2020/03/23	37	24.82	28	25.04	24.55	9	18,825	0.05%
2020/03/20	40	26.98	49	26.95	26.50	-9	18,632	-0.05%
2020/03/19	63	27.52	53	27.54	25.95	10	18,373	0.05%
2020/03/18	48	29.35	49	29.59	28.80	-1	17,878	-0.01%
2020/03/17	149	29.78	123	29.95	28.85	26	17,517	0.15%	大買/大賣/
2020/03/16	114	29.95	147	29.86	30.20	-33	17,092	-0.19%	大買/大賣/
2020/03/13	31	28.39	51	28.24	28.35	-20	16,566	-0.12%
2020/03/12	69	31.54	64	31.17	31.00	5	16,122	0.03%
2020/03/11	55	32.06	75	31.99	32.60	-20	15,509	-0.13%
2020/03/10	87	30.59	96	30.48	30.40	-9	14,978	-0.06%
2020/03/09	248	35.30	204	35.01	32.20	44	14,276	0.31%	大買/大賣/
2020/03/06	134	33.37	128	33.28	34.20	6	12,865	0.05%	大買/大賣/
2020/03/05	37.2	31.97	33	31.98	31.95	4.2	12,046	0.03%
2020/03/04	212	32.25	173	32.21	31.90	39	11,831	0.33%	大買/大賣/
2020/03/03	265	31.57	333	31.57	32.00	-68	11,445	-0.59%	大買/大賣/
2020/03/02	74	28.70	103	28.85	29.85	-29	10,274	-0.28%	大賣/
2020/02/27	11	27.22	2	27.35	27.15	9	9,648	0.09%
2020/02/26	14	27.74	24	27.68	27.55	-10	9,575	-0.10%
2020/02/25	89	28.71	101	28.21	27.50	-12	9,514	-0.13%	大賣/
2020/02/24	87	28.97	77	28.96	28.65	10	9,086	0.11%
2020/02/21	124	27.84	95	28.01	28.00	29	8,534	0.34%	大買/
2020/02/20	21	26.71	20	26.85	26.85	1	7,991	0.01%
2020/02/19	8	26.81	7	26.80	26.80	1	7,935	0.01%
2020/02/18	7	27.17	13	27.27	27.00	-6	7,856	-0.08%
2020/02/17	12	27.38	38	27.52	27.20	-26	7,718	-0.34%
2020/02/14	57	27.29	61	27.01	26.70	-4	7,428	-0.05%
2020/02/13	26	26.72	40	26.60	27.00	-14	7,294	-0.19%
2020/02/12	55	27.47	28	27.54	27.00	27	7,107	0.38%
2020/02/11	48	27.60	86	27.61	27.65	-38	6,913	-0.55%
2020/02/10	184	28.62	178	28.63	28.25	6	6,689	0.09%	大買/大賣/
2020/02/07	65	26.98	96	27.11	27.50	-31	6,020	-0.51%
2020/02/06	159	26.87	132	26.84	26.40	27	5,593	0.48%	大買/大賣/
2020/02/05	26	25.88	31	25.82	25.70	-5	5,307	-0.09%
2020/02/04	30	25.31	63	25.53	25.30	-33	5,166	-0.64%
2020/02/03	209	26.60	195	26.37	26.10	14	4,977	0.28%	大買/大賣/
2020/01/31	203	26.66	134	26.20	25.45	69	4,580	1.51%	大買/大賣/
2020/01/30	226	27.56	12	27.19	27.65	214	4,079	5.25%	大買/鉅額交易
2020/01/20	26	25.08	5	25.06	25.15	21	3,066	0.68%
2020/01/17	6	24.52	11	24.42	24.40	-5	2,979	-0.17%
2020/01/16	3	24.42	0	0.00	24.40	3	2,981	0.10%
2020/01/15	2	24.90	18	24.60	24.60	-16	2,988	-0.54%
2020/01/14	0	0.00	12	24.52	24.45	-12	2,969	-0.40%
2020/01/13	0	0.00	2	24.75	24.65	-2	2,955	-0.07%
2020/01/10	18	24.60	10	24.75	24.60	8	2,942	0.27%
2020/01/09	1	24.70	1	24.40	24.35	0	2,922	0.00%
2020/01/08	11	24.61	13	24.15	24.15	-2	2,935	-0.07%
2020/01/07	1	25.05	0	0.00	24.60	1	2,896	0.03%
2020/01/06	14	24.89	1	24.95	24.70	13	2,847	0.46%
2020/01/02	2	25.65	22	25.03	24.95	-20	2,786	-0.72%
2019/12/31	30	25.46	4	25.14	25.30	26	2,727	0.95%
2019/12/24	0	0.00	2	24.80	24.60	-2	2,498	-0.08%
2019/12/20	2	24.45	6	24.20	24.30	-4	2,481	-0.16%
2019/12/17	0	0.00	4	24.30	24.25	-4	2,509	-0.16%
2019/12/16	0	0.00	10	24.30	24.35	-10	2,518	-0.40%
2019/12/10	0	0.00	1	24.90	24.75	-1	2,427	-0.04%
2019/12/09	0	0.00	2	25.03	24.60	-2	2,413	-0.08%
2019/12/05	0	0.00	2	25.05	24.95	-2	2,484	-0.08%
2019/12/04	1	25.40	1	25.40	25.25	0	2,489	0.00%
2019/12/03	2	25.25	0	0.00	25.25	2	2,487	0.08%
2019/12/02	4	25.20	0	0.00	25.40	4	2,470	0.16%
2019/11/29	16	26.43	12	26.25	26.20	4	2,363	0.17%
2019/11/28	31	26.60	40	26.44	26.20	-9	2,382	-0.38%
2019/11/26	1	25.40	1	25.25	25.20	0	2,146	0.00%
2019/11/25	1	25.65	2	25.58	25.65	-1	2,229	-0.04%
2019/11/22	2	25.45	4	25.50	25.30	-2	2,217	-0.09%
2019/11/21	1	24.55	4	24.43	24.80	-3	2,144	-0.14%
2019/11/12	2	24.10	0	0.00	24.20	2	2,084	0.10%
2019/11/07	0	0.00	7	25.59	25.45	-7	2,032	-0.34%
2019/11/06	0	0.00	4	25.50	25.50	-4	2,030	-0.20%
2019/11/05	11	25.80	1	25.80	25.80	10	2,019	0.50%
2019/11/04	12	25.93	6	26.22	26.15	6	2,004	0.30%
2019/11/01	2	25.00	6	25.23	25.65	-4	1,927	-0.21%
2019/10/31	3	25.63	4	25.45	25.10	-1	1,906	-0.05%
2019/10/30	3	25.20	0	0.00	25.55	3	1,872	0.16%
2019/10/29	3	24.83	0	0.00	24.65	3	1,882	0.16%
2019/10/25	0	0.00	3	24.60	25.10	-3	1,896	-0.16%
2019/10/23	0	0.00	2	25.45	25.20	-2	1,914	-0.10%
2019/10/22	0	0.00	3	25.50	25.50	-3	1,906	-0.16%
2019/10/21	5	25.90	0	0.00	25.80	5	1,927	0.26%
2019/10/16	0	0.00	3	25.93	25.70	-3	1,979	-0.15%
2019/10/14	3	25.40	0	0.00	25.50	3	1,993	0.15%
2019/10/09	1	25.20	0	0.00	25.40	1	2,002	0.05%
2019/10/01	3	25.75	0	0.00	25.80	3	2,352	0.13%
2019/09/27	0	0.00	1	25.40	25.40	-1	2,431	-0.04%
2019/09/26	0	0.00	1	25.40	25.20	-1	2,534	-0.04%
2019/09/25	1	25.40	0	0.00	25.50	1	2,589	0.04%
2019/09/24	4	25.64	0	0.00	25.50	4	2,662	0.15%
2019/09/19	0	0.00	1	25.00	24.90	-1	2,749	-0.04%
2019/09/18	0	0.00	1	25.30	25.15	-1	2,750	-0.04%
2019/09/17	0	0.00	8	25.30	25.25	-8	2,753	-0.29%
2019/09/16	4	25.55	0	0.00	25.50	4	2,772	0.14%
2019/09/09	0	0.00	4	25.80	25.40	-4	2,780	-0.14%
2019/09/06	0	0.00	2	26.60	26.60	-2	2,697	-0.07%
2019/09/05	0	0.00	1	26.05	26.10	-1	2,655	-0.04%
2019/09/04	1	25.90	0	0.00	25.95	1	2,634	0.04%
2019/09/03	2	25.70	0	0.00	25.80	2	2,621	0.08%
2019/09/02	3	26.25	2	26.00	25.70	1	2,603	0.04%
2019/08/30	0	0.00	2	25.20	25.10	-2	2,479	-0.08%
2019/08/29	2	25.05	2	25.25	25.10	0	2,448	0.00%
2019/08/28	11	24.89	2	24.60	25.10	9	2,411	0.37%
2019/08/27	0	0.00	2	23.90	24.20	-2	2,322	-0.09%
2019/08/23	1	23.40	0	0.00	23.60	1	2,297	0.04%
2019/08/07	6	23.00	0	0.00	22.95	6	2,477	0.24%
2019/08/06	0	0.00	26	22.68	22.80	-26	2,473	-1.05%
2019/07/31	0	0.00	14	23.67	24.10	-14	2,404	-0.58%
2019/07/30	3	22.95	3	23.05	23.05	0	2,366	0.00%
2019/07/25	0	0.00	23	23.15	23.10	-23	2,377	-0.97%
2019/07/23	1	23.45	0	0.00	23.75	1	2,354	0.04%
2019/07/22	0	0.00	3	23.70	23.55	-3	2,318	-0.13%
2019/07/19	0	0.00	1	24.15	24.15	-1	2,282	-0.04%
2019/07/18	4	24.35	7.4	24.22	24.25	-3.4	2,262	-0.15%
2019/07/17	2	24.30	6	24.38	24.00	-4	2,235	-0.18%
2019/07/16	0	0.00	4	23.60	24.00	-4	2,207	-0.18%
2019/07/15	0	0.00	2	23.73	23.70	-2	2,176	-0.09%
2019/07/12	0	0.00	1	23.70	23.70	-1	2,186	-0.05%
2019/07/11	5	23.80	0	0.00	23.60	5	2,188	0.23%
2019/07/10	6	24.12	1	24.05	24.10	5	2,135	0.23%
2019/07/09	5	24.26	59	24.27	24.60	-54	2,072	-2.61%
2019/07/08	42	23.68	60	23.65	23.70	-18	1,988	-0.91%
2019/07/05	1	23.20	2	23.25	23.10	-1	2,024	-0.05%
2019/07/04	15	22.97	0	0.00	23.10	15	2,074	0.72%
2019/07/03	1	22.90	31	22.61	23.05	-30	2,068	-1.45%
2019/07/02	31	22.23	3	22.35	22.25	28	1,959	1.43%
2019/07/01	1	21.80	16	21.98	22.10	-15	1,904	-0.79%
2019/06/28	11	20.88	2	21.18	21.55	9	1,836	0.49%
2019/06/27	5	20.74	91	20.78	20.85	-86	1,787	-4.81%
2019/06/26	70	20.26	1	20.30	20.30	69	1,755	3.93%
2019/06/25	0	0.00	93	20.38	20.30	-93	1,773	-5.24%
2019/06/24	10	20.35	1	20.40	20.40	9	1,794	0.50%
2019/06/21	11	20.17	2	20.35	20.30	9	1,786	0.50%
2019/06/20	51	20.15	12	20.15	20.10	39	1,761	2.21%
2019/06/19	10	19.95	0	0.00	20.10	10	1,750	0.57%
2019/06/18	13	20.05	1	19.90	20.05	12	1,735	0.69%
2019/06/17	13	19.55	0	0.00	19.65	13	1,693	0.77%
2019/06/14	20	19.58	3	19.58	19.55	17	1,684	1.01%
2019/06/11	2	19.73	0	0.00	19.75	2	1,687	0.12%
2019/06/10	14	19.66	0	0.00	19.75	14	1,681	0.83%
2019/06/06	30	19.50	0.8	19.60	19.60	29.2	1,668	1.75%
2019/06/04	0	0.00	1	19.45	19.55	-1	1,647	-0.06%
2019/06/03	0	0.00	1	19.55	19.70	-1	1,635	-0.06%
2019/05/31	10	19.55	31	19.50	19.50	-21	1,614	-1.30%
2019/05/30	0	0.00	2	19.45	19.50	-2	1,608	-0.12%
2019/05/28	0	0.00	3	19.25	19.20	-3	1,583	-0.19%
2019/05/27	3	19.25	1	19.25	19.25	2	1,577	0.13%
2019/05/24	0	0.00	5.4	19.35	19.25	-5.4	1,564	-0.35%
2019/05/23	32	19.42	11	19.44	19.55	21	1,535	1.37%
2019/05/22	1	20.40	0	0.00	20.45	1	1,430	0.07%
2019/05/21	1	20.30	1	20.25	20.25	0	1,419	0.00%
2019/05/20	0	0.00	2	20.50	20.20	-2	1,413	-0.14%
2019/05/17	2	20.85	0	0.00	20.40	2	1,398	0.14%
2019/05/08	0	0.00	2	19.45	19.65	-2	1,354	-0.15%
2019/05/07	0	0.00	1	19.15	19.15	-1	1,338	-0.07%
2019/05/06	1	19.05	0	0.00	19.05	1	1,330	0.08%
2019/05/02	0	0.00	3	19.40	19.40	-3	1,308	-0.23%
2019/04/30	3	20.25	0	0.00	20.00	3	1,255	0.24%
2019/04/23	0	0.00	11	20.56	20.40	-11	1,217	-0.90%
2019/04/22	0	0.00	7	20.92	20.70	-7	1,210	-0.58%
2019/04/19	0	0.00	3	20.95	21.00	-3	1,205	-0.25%
2019/04/18	4	21.18	3	21.30	21.00	1	1,194	0.08%
2019/04/17	1	21.90	1	21.55	21.95	0	1,165	0.00%
2019/04/16	3	21.70	2	21.55	21.45	1	1,151	0.09%
2019/04/15	4	21.71	0	0.00	21.75	4	1,132	0.35%
2019/04/12	2	21.75	35	21.76	21.65	-33	1,115	-2.96%
2019/04/11	20	22.46	12	22.57	22.50	8	1,048	0.76%
2019/04/10	6	22.21	2	22.30	21.95	4	944	0.42%
2019/04/09	0	0.00	3	21.67	22.20	-3	845	-0.35%
2019/04/08	0	0.00	10	20.25	20.20	-10	763	-1.31%
2019/04/03	1	20.40	0	0.00	20.40	1	756	0.13%
2019/04/02	11	20.73	0	0.00	20.50	11	757	1.45%
2019/04/01	26	20.93	11	20.82	20.70	15	746	2.01%
2019/03/29	23	20.58	21	20.36	21.10	2	716	0.28%
2019/03/28	10	20.70	0	0.00	20.45	10	695	1.44%
2019/03/27	1	20.80	8	20.44	20.95	-7	678	-1.03%
2019/03/26	1	20.05	17	19.95	19.90	-16	639	-2.50%
2019/03/25	15	19.97	1	20.00	20.00	14	653	2.14%
2019/03/22	3	20.02	0	0.00	19.90	3	671	0.45%
2019/03/20	10	19.95	0	0.00	19.90	10	676	1.48%
2019/03/19	10	19.95	0	0.00	19.90	10	677	1.48%
2019/03/14	4	20.00	0	0.00	19.95	4	689	0.58%
2019/03/08	0	0.00	5	19.95	19.95	-5	775	-0.65%
2019/02/25	3	19.90	0	0.00	19.90	3	953	0.31%
2019/02/15	3	20.37	1	20.60	20.20	2	1,003	0.20%
2019/02/14	0	0.00	2	20.35	20.30	-2	1,016	-0.20%
2019/02/13	3	19.95	0	0.00	19.90	3	1,050	0.29%
2019/02/11	2	19.90	0	0.00	19.90	2	1,142	0.18%
2019/01/29	0	0.00	1	20.10	19.95	-1	1,162	-0.09%
2019/01/28	0	0.00	1	20.15	20.00	-1	1,174	-0.09%
2019/01/21	0	0.00	1	20.00	20.05	-1	1,401	-0.07%
2019/01/17	2	20.00	0	0.00	19.95	2	1,528	0.13%
2019/01/14	2	20.00	0	0.00	20.00	2	1,660	0.12%
2019/01/08	3	20.42	2	20.85	20.60	1	2,024	0.05%
2018/12/21	3	20.67	0	0.00	20.80	3	3,722	0.08%
2018/12/14	0	0.00	2	21.35	21.20	-2	3,697	-0.05%
2018/12/10	0	0.00	1	21.30	21.35	-1	3,826	-0.03%
2018/12/06	0	0.00	8	22.43	21.80	-8	3,976	-0.20%
2018/12/04	1	22.80	1	22.50	22.70	0	3,936	0.00%
2018/12/03	6	22.98	15	22.87	22.80	-9	3,917	-0.23%
2018/11/30	11	22.99	2	23.55	23.10	9	3,877	0.23%
2018/11/29	0	0.00	10	20.70	22.00	-10	3,771	-0.27%
2018/11/22	0	0.00	1	20.95	20.70	-1	3,670	-0.03%
2018/11/14	1	22.15	0	0.00	21.85	1	3,591	0.03%
2018/11/13	1	21.85	0	0.00	22.10	1	3,566	0.03%
2018/11/09	0	0.00	5	21.20	22.35	-5	3,482	-0.14%
2018/11/08	5	20.54	0	0.00	20.35	5	3,397	0.15%
2018/11/06	0	0.00	4	20.75	20.30	-4	3,394	-0.12%
2018/11/05	0	0.00	2	21.33	21.05	-2	3,381	-0.06%
2018/11/02	2	21.53	2	21.58	21.00	0	3,371	0.00%
2018/11/01	0	0.00	6	21.44	21.40	-6	3,342	-0.18%
2018/10/30	0	0.00	7	19.85	20.30	-7	3,291	-0.21%
2018/10/29	0	0.00	1	21.60	21.60	-1	3,230	-0.03%
2018/10/26	5	22.58	19	22.41	22.40	-14	3,191	-0.44%
2018/10/25	4	21.80	11	21.79	21.30	-7	3,136	-0.22%
2018/10/24	0	0.00	25	23.64	23.00	-25	3,087	-0.81%
2018/10/23	1	24.65	0	0.00	24.05	1	3,036	0.03%
2018/10/22	12	24.73	5	24.55	24.55	7	3,010	0.23%
2018/10/19	23	25.08	16	25.02	24.70	7	3,017	0.23%
2018/10/18	46	25.95	48	26.05	25.75	-2	3,013	-0.07%
2018/10/17	12	24.53	14	24.68	24.95	-2	2,981	-0.07%
2018/10/16	3	24.18	27	24.62	24.05	-24	2,990	-0.80%
2018/10/15	32	24.93	10	24.67	24.55	22	2,910	0.76%
2018/10/12	47	25.49	10	25.36	25.30	37	2,825	1.31%
2018/10/11	16	23.85	19	24.66	25.00	-3	2,652	-0.11%
2018/10/09	6	25.16	1	26.50	26.15	5	2,468	0.20%
2018/10/08	13	25.30	6	25.08	26.30	7	2,274	0.31%
2018/10/05	20	23.75	24	23.02	24.35	-4	2,097	-0.19%
2018/10/04	5	24.00	24	23.97	24.00	-19	1,978	-0.96%
2018/10/03	42	25.25	15	24.95	24.90	27	1,894	1.43%
2018/10/02	27	24.08	9	22.73	24.50	18	1,635	1.10%
2018/10/01	9	21.82	27	22.62	22.95	-18	1,382	-1.30%
2018/09/28	2	20.83	1	20.90	20.90	1	1,173	0.09%
2018/09/21	3	20.35	1	20.00	20.00	2	1,140	0.18%
2018/09/20	1	20.35	2	20.10	20.20	-1	1,129	-0.09%
2018/09/19	5	20.26	4	20.30	20.30	1	1,116	0.09%
2018/09/18	22	20.63	7	20.90	20.60	15	1,089	1.38%
2018/09/17	5	19.03	17	19.06	19.05	-12	1,014	-1.18%
2018/09/14	10	20.01	22	19.92	19.65	-12	993	-1.21%
2018/09/13	36	21.28	2	21.50	20.50	34	961	3.54%
2018/09/12	6	20.57	3	20.75	20.75	3	863	0.35%
2018/09/11	2	18.63	0	0.00	18.90	2	790	0.25%
2018/09/07	0	0.00	1	18.10	18.15	-1	777	-0.13%
2018/08/17	0	0.00	3	18.35	18.20	-3	821	-0.37%
2018/08/13	0	0.00	2	18.95	18.80	-2	833	-0.24%
2018/08/10	2	19.50	0	0.00	19.45	2	819	0.24%
2018/08/08	7	19.72	0	0.00	19.45	7	808	0.87%
2018/08/07	0	0.00	1	20.00	19.75	-1	806	-0.12%
2018/08/06	0	0.00	6	20.35	20.25	-6	800	-0.75%
2018/08/03	6	20.15	5	20.12	19.95	1	792	0.13%
2018/08/02	3	19.45	0	0.00	19.60	3	763	0.39%
2018/08/01	0	0.00	2	19.55	19.65	-2	759	-0.26%
2018/07/27	2	19.15	0	0.00	19.20	2	721	0.28%
2018/07/26	0	0.00	18	19.58	19.55	-18	702	-2.56%
2018/07/25	0	0.00	4	20.30	20.35	-4	660	-0.61%
2018/07/24	8	20.24	9	19.92	20.00	-1	587	-0.17%
2018/07/23	29	18.98	0	0.00	19.25	29	463	6.25%
2018/07/02	0	0.00	1	18.15	17.80	-1	625	-0.16%
2018/06/27	1	18.15	0	0.00	18.10	1	637	0.16%
2018/06/12	0	0.00	2	19.50	19.50	-2	691	-0.29%
2018/06/08	1	19.35	0	0.00	19.30	1	706	0.14%
2018/05/22	0	0.00	1	18.65	18.50	-1	757	-0.13%
2018/05/18	0	0.00	10	18.20	18.15	-10	759	-1.32%
2018/05/17	0	0.00	2	18.20	18.20	-2	772	-0.26%
2018/05/11	0	0.00	1	18.50	18.25	-1	798	-0.13%
2018/05/10	10	18.90	0	0.00	18.70	10	785	1.27%
2018/05/07	1	19.05	0	0.00	18.95	1	784	0.13%
2018/05/04	0	0.00	1	19.10	19.10	-1	786	-0.13%
2018/05/03	0	0.00	3	19.27	19.10	-3	787	-0.38%
2018/05/02	0	0.00	1	19.50	19.45	-1	785	-0.13%
2018/04/24	0	0.00	1	19.60	19.75	-1	800	-0.12%
2018/04/23	1	19.60	1	19.60	19.60	0	807	0.00%
2018/04/19	1	19.10	0	0.00	19.10	1	905	0.11%
2018/04/17	0	0.00	1	18.85	19.10	-1	912	-0.11%
2018/04/16	20	19.00	0	0.00	19.05	20	917	2.18%
2018/04/13	0	0.00	13	19.15	19.15	-13	937	-1.39%
2018/04/11	1	20.00	0	0.00	19.75	1	923	0.11%
2018/04/10	2	20.83	0	0.00	20.00	2	918	0.22%
2018/04/09	10	20.25	0	0.00	21.00	10	899	1.11%
2018/04/03	5	20.21	3	20.30	19.75	2	829	0.24%
2018/03/23	0	0.00	1	19.00	19.00	-1	743	-0.13%
2018/03/21	1	19.75	1	19.85	19.75	0	742	0.00%
2018/03/19	1	19.70	0	0.00	19.75	1	745	0.13%
2018/03/15	1	19.90	1	19.95	19.95	0	754	0.00%
2018/03/13	1	19.70	0	0.00	19.65	1	742	0.13%
2018/03/12	0	0.00	2	19.50	19.90	-2	744	-0.27%
2018/03/09	2	19.55	0	0.00	19.55	2	716	0.28%
2018/03/08	1	19.90	1	19.70	19.70	0	714	0.00%
2018/03/07	1	20.05	0	0.00	19.90	1	709	0.14%
2018/03/06	8	19.45	15	19.77	19.95	-7	703	-0.99%
2018/03/05	1	18.65	0	0.00	18.60	1	685	0.15%
2018/03/02	1	18.70	3	18.65	18.85	-2	691	-0.29%
2018/02/27	0	0.00	1	18.80	18.70	-1	736	-0.14%
2018/02/26	3	18.75	5	18.69	18.75	-2	737	-0.27%
2018/02/23	0	0.00	8	18.55	18.55	-8	729	-1.10%
2018/02/22	2	18.45	0	0.00	18.50	2	731	0.27%
2018/02/21	10	18.20	0	0.00	18.30	10	739	1.35%
2018/02/12	10	18.00	0	0.00	17.95	10	747	1.34%
2018/02/06	1	18.65	0	0.00	18.30	1	741	0.13%
2018/02/05	0	0.00	2	19.65	19.65	-2	735	-0.27%
2018/01/30	0	0.00	3	20.15	20.15	-3	745	-0.40%
2018/01/25	1	20.25	0	0.00	20.20	1	753	0.13%
2018/01/18	0	0.00	2	20.65	20.65	-2	760	-0.26%
2018/01/16	6	21.33	8	21.15	21.10	-2	905	-0.22%
2018/01/15	9	20.59	6	20.44	20.55	3	875	0.34%
2018/01/09	1	20.40	0	0.00	20.40	1	931	0.11%
2018/01/05	5	20.30	0	0.00	20.20	5	926	0.54%
2018/01/03	0	0.00	6	20.43	20.45	-6	965	-0.62%
2018/01/02	2	20.05	0	0.00	20.05	2	1,049	0.19%