瀚宇博 (5469)-國泰-新莊券商分點個股進出

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

瀚宇博

(5469)

可現股當沖

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

立即追蹤
本地時間:13:30(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－國泰-新莊券商分點個股進出

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

國泰-新莊券商分點個股進出
國泰-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1.3	52.97	1.6	53.30	52.70	-0.3	2,250	-0.02%
2024/11/21	0.1	51.90	0	0.00	52.50	0.1	2,254	0.00%
2024/11/20	0	0.00	2	51.80	52.00	-2	2,264	-0.09%
2024/11/15	0.2	52.60	0	0.00	52.10	0.2	2,332	0.01%
2024/11/13	3	52.30	2	51.90	52.40	1	2,425	0.04%
2024/11/12	2	52.65	3	52.83	52.70	-1	2,502	-0.04%
2024/11/11	0.6	53.30	0	0.00	53.70	0.6	2,529	0.02%
2024/11/08	1.1	54.59	2	54.60	54.60	-0.9	2,608	-0.04%
2024/11/07	0	0.00	2	55.05	55.30	-2	2,632	-0.08%
2024/11/06	1.1	54.30	0	0.00	54.30	1.1	2,659	0.04%
2024/11/05	3.1	54.81	2	54.80	54.70	1.1	2,683	0.04%
2024/11/04	1.3	55.02	0	0.00	55.10	1.3	2,692	0.05%
2024/10/30	3	55.90	2	55.70	55.60	1	2,752	0.04%
2024/10/29	0	56.70	0	0.00	57.00	0	2,781	0.00%
2024/10/28	32	56.53	0	0.00	57.20	32	2,834	1.13%
2024/10/25	0.4	56.68	1	56.60	57.00	-0.6	2,839	-0.02%
2024/10/24	2.2	56.88	0	0.00	56.70	2.2	2,866	0.08%
2024/10/23	2	57.00	2	57.20	57.30	0	2,914	0.00%
2024/10/22	0.1	55.50	0	0.00	55.50	0.1	2,885	0.00%
2024/10/21	6.2	55.03	2.9	55.49	55.80	3.3	2,901	0.11%
2024/10/08	0	0.00	3	52.40	51.90	-3	2,948	-0.10%
2024/10/07	1.1	52.81	2	53.10	52.60	-0.9	3,181	-0.03%
2024/10/04	0	0.00	1	52.20	52.20	-1	3,319	-0.03%
2024/10/01	0	0.00	1	52.50	53.00	-1	3,474	-0.03%
2024/09/27	2	53.25	0	0.00	53.20	2	3,605	0.06%
2024/09/25	0.4	54.20	1	54.10	54.00	-0.6	3,744	-0.02%
2024/09/24	3	53.47	4	54.18	54.30	-1	3,846	-0.03%
2024/09/23	1.1	53.88	9	53.84	53.60	-7.9	3,817	-0.21%
2024/09/20	1	53.70	68	52.86	53.20	-67	3,804	-1.76%
2024/09/19	2	52.55	3	52.47	52.80	-1	3,782	-0.03%
2024/09/18	0	0.00	1	51.80	51.90	-1	3,857	-0.03%
2024/09/16	1	51.60	1	52.50	52.60	0	3,890	0.00%
2024/09/12	2.1	50.76	2	51.10	50.90	0.1	4,013	0.00%
2024/09/10	0	0.00	0.2	51.00	50.60	-0.2	4,041	0.00%
2024/09/09	1.5	50.89	0	0.00	51.10	1.5	4,040	0.04%
2024/09/06	0	0.00	10	50.36	50.50	-10	4,053	-0.25%
2024/09/05	2.4	50.43	3	50.70	50.00	-0.7	4,077	-0.02%
2024/09/04	2	50.30	2.2	50.19	50.10	-0.2	4,092	0.00%
2024/09/03	1	52.10	0.2	52.60	52.00	0.8	4,080	0.02%
2024/09/02	0	0.00	0.3	52.90	52.40	-0.3	4,132	-0.01%
2024/08/30	4	53.30	0	0.00	53.20	4	4,157	0.10%
2024/08/29	0.4	53.10	0	0.00	52.80	0.4	4,173	0.01%
2024/08/28	1	53.10	17	53.04	53.00	-16	4,256	-0.38%
2024/08/27	17.6	54.20	16	54.20	53.30	1.6	4,372	0.04%
2024/08/26	32.1	53.72	2.2	53.23	53.50	29.9	4,245	0.70%
2024/08/23	1.1	50.94	1	51.90	51.90	0.1	4,296	0.00%
2024/08/22	5	51.38	13	51.18	50.90	-8	4,310	-0.19%
2024/08/21	1	49.80	0	0.00	49.85	1	4,314	0.02%
2024/08/20	3	49.80	0	0.00	49.75	3	4,372	0.07%
2024/08/19	1	49.90	0	0.00	49.80	1	4,508	0.02%
2024/08/16	1.1	50.01	0	0.00	50.00	1.1	4,600	0.02%
2024/08/15	6.1	50.09	0	0.00	49.60	6.1	4,773	0.13%
2024/08/14	7	49.08	0	0.00	49.35	7	4,891	0.14%
2024/08/13	1	48.70	0	0.00	48.80	1	5,003	0.02%
2024/08/12	1	49.15	1	48.95	49.00	0	5,087	0.00%
2024/08/09	4.1	47.59	0	0.00	47.60	4.1	5,318	0.08%
2024/08/08	7.1	46.94	0	0.00	46.70	7.1	5,369	0.13%
2024/08/07	6.3	46.80	2	47.60	47.80	4.3	5,366	0.08%
2024/08/06	2.1	45.94	0	44.65	45.40	2	5,360	0.04%
2024/08/05	1.1	46.20	7	46.03	45.90	-6	5,306	-0.11%
2024/08/02	1	50.80	0.6	50.90	50.80	0.4	5,246	0.01%
2024/08/01	2	52.90	2	52.00	51.80	0	5,234	0.00%
2024/07/31	7.7	49.16	0	0.00	48.90	7.7	5,177	0.15%
2024/07/30	0.1	47.00	9	46.98	48.50	-8.9	5,185	-0.17%
2024/07/29	4	48.06	1.1	48.05	47.55	2.9	5,192	0.06%
2024/07/26	0.2	48.35	0	0.00	48.45	0.2	5,194	0.00%
2024/07/23	20.4	49.67	0	0.00	49.50	20.4	5,199	0.39%
2024/07/22	0.2	48.68	1	49.30	49.25	-0.8	5,193	-0.02%
2024/07/19	11.2	51.08	8	51.15	50.30	3.2	5,145	0.06%
2024/07/18	2.3	52.08	1	52.40	52.00	1.3	5,098	0.03%
2024/07/17	15	53.99	2	53.85	53.60	13	5,037	0.26%
2024/07/16	1	53.70	0	0.00	53.90	1	5,057	0.02%
2024/07/15	7.2	53.85	6	53.50	53.40	1.2	5,087	0.02%
2024/07/12	8	52.86	0	0.00	52.90	8	5,035	0.16%
2024/07/11	1.1	52.62	0	0.00	52.80	1.1	5,053	0.02%
2024/07/10	10.5	53.10	0	0.00	52.30	10.5	5,112	0.21%
2024/07/09	6.6	52.67	0	0.00	51.50	6.6	5,093	0.13%
2024/07/08	1.2	55.18	0	0.00	54.60	1.2	4,856	0.02%
2024/07/05	12	55.78	12	56.02	56.10	0	4,777	0.00%
2024/07/04	8.1	56.30	20	56.57	57.00	-11.9	4,637	-0.26%
2024/07/03	5	56.26	3	56.40	56.90	2	4,611	0.04%
2024/07/02	0	0.00	1	56.30	57.00	-1	4,591	-0.02%
2024/07/01	8	55.10	18	55.12	56.20	-10	4,562	-0.22%
2024/06/28	2.2	54.57	9.2	55.40	55.90	-7	4,552	-0.15%
2024/06/27	9	53.51	3	53.70	53.50	6	4,522	0.13%
2024/06/26	11	53.57	2.2	53.47	53.50	8.8	4,800	0.18%
2024/06/25	5	52.70	2	53.40	53.90	3	5,149	0.06%
2024/06/24	10.1	54.00	3	53.80	53.60	7.1	5,269	0.13%
2024/06/21	0.2	54.60	0	0.00	54.40	0.2	5,291	0.00%
2024/06/20	4	54.95	0	0.00	54.70	4	5,396	0.07%
2024/06/19	0	0.00	1.2	55.47	55.10	-1.2	5,626	-0.02%
2024/06/18	0	0.00	1	55.50	55.50	-1	6,408	-0.02%
2024/06/17	0	0.00	1	55.60	55.50	-1	6,812	-0.01%
2024/06/14	0.2	55.33	0	0.00	54.80	0.2	6,962	0.00%
2024/06/13	3	54.97	0.1	55.20	54.80	2.9	7,004	0.04%
2024/06/12	11.1	54.92	14	54.84	54.80	-2.9	7,038	-0.04%
2024/06/11	0	0.00	22.1	55.48	55.40	-22.1	7,058	-0.31%
2024/06/07	11	55.31	0.3	55.84	55.20	10.7	7,084	0.15%
2024/06/06	10.3	55.79	9.4	56.00	55.60	0.9	7,150	0.01%
2024/06/05	7	56.54	1	58.00	56.50	6	7,169	0.08%
2024/06/04	1	57.60	10.2	57.79	57.60	-9.2	7,192	-0.13%
2024/06/03	13	57.98	1.1	57.63	57.40	11.9	7,187	0.17%
2024/05/31	20	59.65	12.5	59.99	59.20	7.5	7,095	0.11%
2024/05/30	6	59.50	6	58.75	58.50	0	6,965	0.00%
2024/05/29	8.1	60.24	3	60.17	60.20	5.1	6,873	0.07%
2024/05/28	2	58.60	3	58.50	59.20	-1	6,712	-0.01%
2024/05/27	10.4	58.40	4	58.55	58.00	6.4	6,687	0.10%
2024/05/24	5.5	56.71	4.8	56.77	56.90	0.7	6,631	0.01%
2024/05/23	9	58.02	9.2	58.12	57.10	-0.2	6,600	0.00%
2024/05/22	1.6	57.46	1	57.60	58.00	0.6	6,618	0.01%
2024/05/21	15.3	57.12	10.1	57.22	57.40	5.2	6,543	0.08%
2024/05/20	7	56.51	9	56.11	55.70	-2	6,391	-0.03%
2024/05/17	10.5	55.41	1	56.40	55.10	9.5	6,296	0.15%
2024/05/16	4.4	58.24	4	59.03	56.70	0.4	6,230	0.01%
2024/05/15	25.3	59.53	28.5	59.65	58.60	-3.3	6,239	-0.05%
2024/05/14	8.5	56.15	11	56.35	56.60	-2.5	6,045	-0.04%
2024/05/13	1	54.60	5	54.44	55.40	-4	6,033	-0.07%
2024/05/10	2	54.95	0	0.00	54.90	2	6,077	0.03%
2024/05/09	6	55.57	0	0.00	55.10	6	6,070	0.10%
2024/05/08	0	0.00	7	55.40	55.50	-7	6,077	-0.12%
2024/05/07	2	54.10	0	0.00	54.70	2	6,135	0.03%
2024/05/06	1	54.40	6	54.60	54.50	-5	6,276	-0.08%
2024/05/03	2.1	55.17	0	0.00	54.30	2.1	6,448	0.03%
2024/05/02	16.1	54.99	3	54.93	54.90	13.1	6,426	0.20%
2024/04/30	7	56.30	3	56.20	56.10	4	6,464	0.06%
2024/04/29	7	55.94	3	56.00	56.70	4	6,448	0.06%
2024/04/25	1	55.60	0	0.00	55.20	1	6,443	0.02%
2024/04/24	1	55.10	1	55.60	55.60	0	6,451	0.00%
2024/04/23	1.1	54.52	0	0.00	54.50	1.1	6,463	0.02%
2024/04/22	3	55.70	1.1	54.64	54.40	1.9	6,473	0.03%
2024/04/19	11	56.31	16	56.11	55.70	-5	6,440	-0.08%
2024/04/18	0	0.00	1	56.60	56.60	-1	6,405	-0.02%
2024/04/17	8	56.68	0	0.00	56.60	8	6,406	0.12%
2024/04/16	10.1	57.04	8	56.30	56.70	2.1	6,398	0.03%
2024/04/15	3	58.53	8	58.71	58.40	-5	6,339	-0.08%
2024/04/12	1.1	59.65	4	59.65	58.90	-2.9	6,323	-0.05%
2024/04/11	23	58.48	17	59.32	59.50	6	6,319	0.09%
2024/04/10	1	60.70	10	60.50	60.20	-9	6,284	-0.14%
2024/04/09	20	61.09	0	0.00	60.70	20	6,302	0.32%
2024/04/08	3	61.33	2	61.95	62.00	1	6,278	0.02%
2024/04/03	3	60.73	5	61.40	61.30	-2	6,339	-0.03%
2024/04/02	15	61.25	15	61.55	61.20	0	6,315	0.00%
2024/04/01	4	60.88	9	61.24	61.00	-5	6,277	-0.08%
2024/03/29	21	61.59	14	62.43	60.80	7	6,201	0.11%
2024/03/28	26	64.59	23	64.90	63.20	3	5,938	0.05%
2024/03/27	11	62.31	24	62.15	63.60	-13	5,614	-0.23%
2024/03/26	8	62.08	2	62.45	60.90	6	5,491	0.11%
2024/03/25	16	62.92	18	63.40	62.50	-2	5,434	-0.04%
2024/03/22	42	65.29	31	63.52	62.40	11	5,361	0.21%
2024/03/21	54	67.26	41.6	67.20	67.00	12.5	5,175	0.24%
2024/03/20	9.4	62.25	31.2	63.33	64.90	-21.8	4,423	-0.49%
2024/03/19	1.1	58.54	19	58.99	59.00	-18	4,056	-0.44%
2024/03/15	1	56.40	5	56.58	55.70	-4	3,869	-0.10%
2024/03/14	6	55.22	2	55.50	55.20	4	3,855	0.10%
2024/03/13	6	55.25	7	54.66	54.70	-1	3,876	-0.03%
2024/03/12	8	54.33	18	55.18	55.00	-10	3,920	-0.26%
2024/03/11	11	53.77	0	53.70	53.30	11	3,909	0.28%
2024/03/08	3.1	56.11	5	56.44	54.90	-1.9	3,921	-0.05%
2024/03/07	3.1	57.76	0	0.00	57.40	3.1	4,168	0.07%
2024/03/06	2	58.25	0	0.00	58.30	2	4,347	0.05%
2024/03/05	4	58.20	0	0.00	58.30	4	4,428	0.09%
2024/03/04	3	57.63	0	0.00	57.80	3	4,425	0.07%
2024/03/01	2	57.60	10.1	57.80	57.50	-8.1	4,423	-0.18%
2024/02/29	2	56.80	3	56.90	56.60	-1	4,403	-0.02%
2024/02/27	1.1	57.23	9	57.30	57.20	-7.9	4,392	-0.18%
2024/02/26	2	57.75	0	0.00	57.80	2	4,359	0.05%
2024/02/23	29.1	59.54	10	58.68	58.40	19.1	4,341	0.44%
2024/02/22	0	0.00	1.7	62.22	62.00	-1.7	4,255	-0.04%
2024/02/21	10.1	61.92	7.3	61.95	62.10	2.8	4,307	0.06%
2024/02/20	2	62.85	0.4	62.83	62.50	1.7	4,307	0.04%
2024/02/19	3	62.17	6.1	62.10	62.00	-3.1	4,259	-0.07%
2024/02/16	9.5	62.27	10	62.07	61.50	-0.5	4,232	-0.01%
2024/02/15	1	58.90	10	60.18	60.00	-9	4,144	-0.22%
2024/02/05	6.1	58.27	2	58.60	58.60	4.1	4,096	0.10%
2024/02/02	3	57.37	1	58.10	58.40	2	4,061	0.05%
2024/02/01	0.1	57.10	1	57.20	57.50	-0.9	4,019	-0.02%
2024/01/31	3	56.70	7	57.00	57.00	-4	4,006	-0.10%
2024/01/30	12	56.88	13	57.29	56.70	-1	4,010	-0.02%
2024/01/29	9.1	57.71	5.1	58.00	57.80	4	3,956	0.10%
2024/01/26	9.1	56.74	13	56.91	57.00	-4	3,827	-0.10%
2024/01/24	2	55.95	1	55.80	55.30	1	3,832	0.03%
2024/01/23	1	55.10	0	0.00	55.30	1	3,953	0.03%
2024/01/22	7	54.69	2	55.05	54.70	5	3,950	0.13%
2024/01/18	2	52.75	10	53.19	53.50	-8	3,970	-0.20%
2024/01/17	13	54.18	7	53.90	53.60	6	3,973	0.15%
2024/01/16	4	54.10	2	54.70	54.90	2	3,965	0.05%
2024/01/12	6	53.17	8	53.73	53.70	-2	3,976	-0.05%
2024/01/10	4	53.93	4	54.00	54.00	0	4,002	0.00%
2024/01/09	0	0.00	1	55.20	54.60	-1	4,001	-0.02%
2024/01/04	1	54.70	1	55.70	55.80	0	4,024	0.00%
2024/01/03	5	55.80	0	0.00	55.40	5	4,078	0.12%
2023/12/29	2	54.90	5	55.24	55.30	-3	4,103	-0.07%
2023/12/28	2.1	54.65	7	54.69	54.20	-4.9	4,022	-0.12%
2023/12/27	2	54.05	5	54.40	54.20	-3	4,021	-0.07%
2023/12/25	7	53.74	11	53.70	54.00	-4	4,015	-0.10%
2023/12/22	13	54.92	0	0.00	54.50	13	4,009	0.32%
2023/12/21	8	55.26	0.2	55.30	54.80	7.9	3,997	0.20%
2023/12/20	7	55.99	0	0.00	55.60	7	3,986	0.18%
2023/12/19	3	56.07	0	0.00	56.00	3	3,976	0.08%
2023/12/18	3.7	59.24	2	61.50	57.90	1.7	3,957	0.04%
2023/12/15	4	63.60	2	62.80	62.80	2	3,906	0.05%
2023/12/14	1	62.00	2	62.80	63.00	-1	3,881	-0.03%
2023/12/13	1	61.80	1	62.00	61.80	0	3,880	0.00%
2023/12/12	0	0.00	1	61.80	61.60	-1	3,936	-0.03%
2023/12/08	4.1	63.93	4	62.90	63.20	0.1	4,038	0.00%
2023/12/07	5	63.82	9	63.30	63.70	-4	4,058	-0.10%
2023/12/06	1	62.90	14.1	62.96	62.90	-13.1	4,065	-0.32%
2023/12/05	7.2	61.56	1	62.20	62.10	6.2	4,062	0.15%
2023/12/04	19	63.11	22.1	63.65	62.90	-3.1	4,137	-0.07%
2023/12/01	18	59.17	15.1	59.39	59.10	2.9	4,059	0.07%
2023/11/30	7	56.79	4	57.05	56.80	3	4,112	0.07%
2023/11/29	0	0.00	4.1	55.85	56.00	-4.1	4,055	-0.10%
2023/11/28	0	0.00	0.2	54.90	55.10	-0.2	4,096	0.00%
2023/11/22	0.2	55.00	0	0.00	54.80	0.2	4,270	0.00%
2023/11/21	3.6	55.59	10	57.09	55.30	-6.4	4,299	-0.15%
2023/11/20	2	55.70	0	0.00	56.10	2	4,373	0.05%
2023/11/17	1	55.10	1.5	54.84	55.20	-0.5	4,361	-0.01%
2023/11/16	1.2	53.77	1	53.60	53.60	0.2	4,418	0.00%
2023/11/15	2	54.15	3	53.93	53.70	-1	4,515	-0.02%
2023/11/14	1.2	53.27	0	0.00	52.90	1.2	4,598	0.03%
2023/11/13	0.2	53.20	0	0.00	53.00	0.2	4,744	0.00%
2023/11/10	0.2	53.50	0	0.00	53.30	0.2	4,800	0.00%
2023/11/08	1	54.80	2	55.30	54.60	-1	4,939	-0.02%
2023/11/07	6	56.02	6.3	55.30	55.10	-0.3	5,035	-0.01%
2023/11/06	2.3	55.46	0	0.00	55.70	2.3	5,133	0.04%
2023/11/03	4	55.03	8	54.91	54.70	-4	5,245	-0.08%
2023/11/02	3	56.30	1.2	56.36	56.20	1.9	5,263	0.04%
2023/11/01	24	54.90	24	54.66	55.20	0	5,253	0.00%
2023/10/31	10	56.98	16	56.46	55.70	-6	5,125	-0.12%
2023/10/26	1.1	54.47	0	0.00	54.00	1.1	5,108	0.02%
2023/10/25	7.1	54.92	14	54.85	54.90	-6.9	5,103	-0.14%
2023/10/24	0	0.00	0.1	54.50	54.50	-0.1	5,117	0.00%
2023/10/23	0	0.00	3	53.30	53.10	-3	5,180	-0.06%
2023/10/19	10	52.61	0	0.00	52.90	10	5,476	0.18%
2023/10/18	0.1	52.50	0	0.00	52.50	0.1	5,509	0.00%
2023/10/16	0.1	53.70	0	0.00	53.90	0.1	5,743	0.00%
2023/10/13	3	54.00	1	54.10	54.20	2	6,203	0.03%
2023/10/12	0	55.50	0	0.00	55.40	0	6,578	0.00%
2023/10/11	3	55.00	0	0.00	55.20	3	6,710	0.04%
2023/10/06	12	57.43	10	57.59	56.40	2	6,638	0.03%
2023/10/05	1	58.60	7	59.53	58.90	-6	6,601	-0.09%
2023/10/04	1	58.71	5	59.20	59.20	-4	6,591	-0.06%
2023/10/02	9	60.26	3	60.57	60.40	6	6,605	0.09%
2023/09/28	5	59.16	4	59.10	59.40	1	6,596	0.02%
2023/09/27	4	58.33	2	58.85	58.90	2	6,608	0.03%
2023/09/26	4	59.45	1	60.30	59.00	3	6,612	0.05%
2023/09/25	3	60.03	10	59.97	60.40	-7	6,629	-0.11%
2023/09/22	6	58.58	4	58.95	58.50	2	6,613	0.03%
2023/09/21	7	58.17	10	58.36	58.50	-3	6,655	-0.05%
2023/09/20	15	60.11	10	59.55	59.40	5	6,790	0.07%
2023/09/18	1	61.00	8	61.40	60.90	-7	6,806	-0.10%
2023/09/15	9	60.72	10	60.67	60.80	-1	6,861	-0.01%
2023/09/14	6.1	60.50	6	60.30	60.50	0.1	6,871	0.00%
2023/09/13	4	59.93	1	59.00	60.10	3	6,876	0.04%
2023/09/12	3	58.80	5.1	59.13	59.10	-2.1	6,857	-0.03%
2023/09/11	28.1	57.88	37	57.05	57.20	-8.9	6,784	-0.13%
2023/09/08	21	59.54	24	59.19	59.30	-3	6,697	-0.04%
2023/09/07	17	59.86	18	59.84	59.40	-1	6,658	-0.02%
2023/09/06	14	58.41	20	58.48	58.80	-6	6,563	-0.09%
2023/09/05	28	57.39	12.1	56.90	57.50	15.9	6,516	0.24%
2023/09/01	10.1	54.48	5	54.30	54.40	5.1	6,286	0.08%
2023/08/31	0	0.00	3.1	54.70	55.20	-3.1	6,233	-0.05%
2023/08/30	10	53.60	17	53.88	53.90	-7	6,198	-0.11%
2023/08/29	1	52.50	0	0.00	52.70	1	6,168	0.02%
2023/08/28	3	52.47	1	52.70	52.60	2	6,177	0.03%
2023/08/25	1	53.80	3	54.00	54.00	-2	6,187	-0.03%
2023/08/24	10	52.99	20	53.76	53.70	-10	6,151	-0.16%
2023/08/23	20	54.77	10	54.66	54.60	10	6,020	0.17%
2023/08/22	4	54.38	1	54.80	54.80	3	6,010	0.05%
2023/08/21	9	54.19	15.5	54.64	54.70	-6.5	5,967	-0.11%
2023/08/18	9.1	53.56	10.5	53.77	53.30	-1.4	5,889	-0.02%
2023/08/17	13	53.14	13.3	53.86	54.20	-0.3	5,784	0.00%
2023/08/16	11	52.00	7	52.14	52.50	4	5,671	0.07%
2023/08/15	3.5	52.16	1.1	51.51	52.20	2.4	5,601	0.04%
2023/08/14	2	49.80	5	50.33	50.40	-3	5,497	-0.05%
2023/08/11	3	50.90	1	51.00	50.80	2	5,473	0.04%
2023/08/10	1.1	49.64	5	50.82	50.30	-3.9	5,409	-0.07%
2023/08/09	14	50.42	18	50.61	50.80	-4	5,299	-0.08%
2023/08/08	0	0.00	19	49.50	49.95	-19	5,202	-0.37%
2023/08/07	0	0.00	14	49.59	49.75	-14	5,164	-0.27%
2023/08/02	9	47.82	2	47.90	47.60	7	5,135	0.14%
2023/08/01	1	49.00	0	0.00	48.95	1	5,127	0.02%
2023/07/31	3	50.15	13	50.20	49.65	-10	5,123	-0.20%
2023/07/28	2	48.80	0	0.00	49.40	2	5,108	0.04%
2023/07/27	1	49.50	1	48.90	49.20	0	5,086	0.00%
2023/07/26	35	49.48	11	50.20	49.25	24	5,055	0.47%
2023/07/25	24	50.66	15	50.90	50.70	9	4,978	0.18%
2023/07/24	8	47.76	15	49.02	49.20	-7	4,760	-0.15%
2023/07/21	4	47.24	5.2	46.86	47.50	-1.2	4,657	-0.03%
2023/07/20	3	47.30	7	47.60	46.80	-4	4,612	-0.09%
2023/07/19	38.5	49.04	33	48.88	47.55	5.5	4,538	0.12%
2023/07/18	38.2	51.33	25	51.07	50.20	13.2	4,397	0.30%
2023/07/17	45.3	52.15	36.2	52.57	54.40	9.1	3,923	0.23%
2023/07/14	0	0.00	156.1	49.03	49.50	-156.1	3,526	-4.43%	大賣/鉅額交易
2023/07/13	0	0.00	1	47.90	47.50	-1	3,369	-0.03%
2023/07/11	2	48.00	0	0.00	47.90	2	3,335	0.06%
2023/07/10	0	0.00	0	47.55	47.65	0	3,338	0.00%
2023/07/07	0.2	47.41	3	47.80	48.10	-2.8	3,346	-0.08%
2023/07/06	2	48.50	0	0.00	48.50	2	3,390	0.06%
2023/07/05	2	48.00	6	48.18	48.05	-4	3,435	-0.12%
2023/07/04	102.1	48.03	16	47.66	48.00	86.1	3,524	2.44%	大買/
2023/07/03	51.1	48.65	2	48.85	48.65	49.1	3,480	1.41%
2023/06/30	7	47.80	5	47.91	48.05	2	3,428	0.06%
2023/06/29	15	48.33	4	48.00	48.35	11	3,397	0.32%
2023/06/28	26	47.95	11	48.20	48.20	15	3,311	0.45%
2023/06/27	1	47.20	3	46.90	46.70	-2	3,114	-0.06%
2023/06/26	12	45.99	12	46.49	46.70	0	3,031	0.00%
2023/06/21	5	45.79	1	45.70	45.60	4	2,969	0.13%
2023/06/20	2	45.15	4	44.83	45.20	-2	2,867	-0.07%
2023/06/16	2	42.78	0	0.00	44.05	2	2,707	0.07%
2023/06/15	0	0.00	4	43.48	43.60	-4	2,629	-0.15%
2023/06/14	2	43.30	0	0.00	43.45	2	2,612	0.08%
2023/06/13	2	43.20	6	43.23	43.25	-4	2,596	-0.15%
2023/06/12	0	43.00	32	42.54	42.30	-32	2,541	-1.26%
2023/06/09	43	43.90	5	44.95	44.00	38	2,453	1.55%
2023/06/08	0	0.00	3	43.38	43.20	-3	2,267	-0.13%
2023/06/07	0	0.00	1	43.60	43.55	-1	2,246	-0.04%
2023/06/06	1	42.95	1	42.95	43.25	0	2,205	0.00%
2023/06/05	2	42.90	4	42.98	43.30	-2	2,195	-0.09%
2023/06/01	0	0.00	7	43.00	42.80	-7	2,132	-0.33%
2023/05/31	9	42.18	8	42.24	42.20	1	2,097	0.05%
2023/05/26	0	0.00	3	41.05	40.80	-3	1,999	-0.15%
2023/05/24	3	40.70	2	41.60	41.70	1	1,895	0.05%
2023/05/23	0	0.00	2	40.80	40.90	-2	1,864	-0.11%
2023/05/22	2	40.70	8	40.80	40.80	-6	1,870	-0.32%
2023/05/19	2	39.85	1	39.80	39.80	1	1,846	0.05%
2023/05/17	7	39.86	0	0.00	39.90	7	1,819	0.38%
2023/05/16	17.1	39.46	8	39.64	39.70	9.1	1,785	0.51%
2023/05/15	0	0.00	5	39.05	39.00	-5	1,734	-0.29%
2023/05/12	0	0.00	2	39.20	39.50	-2	1,717	-0.12%
2023/05/10	2	39.20	2	39.20	39.10	0	1,647	0.00%
2023/05/09	2	38.95	4	39.03	38.90	-2	1,611	-0.12%
2023/05/08	1	39.30	2	39.20	38.90	-1	1,586	-0.06%
2023/05/05	3	38.80	0	0.00	38.45	3	1,547	0.19%
2023/05/04	7	38.96	5	38.68	39.10	2	1,518	0.13%
2023/05/03	2	37.40	0	0.00	37.30	2	1,424	0.14%
2023/04/28	2	37.85	0	0.00	37.95	2	1,422	0.14%
2023/04/27	0	0.00	1	37.70	37.65	-1	1,412	-0.07%
2023/04/26	0	0.00	2	37.45	37.50	-2	1,403	-0.14%
2023/04/25	0	0.00	20	37.04	36.85	-20	1,395	-1.43%
2023/04/24	0	0.00	3	37.73	37.75	-3	1,381	-0.22%
2023/04/21	25	38.91	3	38.60	37.25	22	1,378	1.60%
2023/04/17	2	37.78	3	38.05	38.15	-1	1,256	-0.08%
2023/04/14	3	38.40	0	0.00	38.25	3	1,238	0.24%
2023/04/13	1	38.80	2.1	38.84	38.60	-1.1	1,211	-0.09%
2023/04/12	1	39.10	25.3	38.76	39.00	-24.3	1,182	-2.06%
2023/04/11	1	38.75	1	38.80	38.85	0	1,133	0.00%
2023/04/10	3	37.90	56.1	37.97	37.70	-53.1	1,047	-5.07%
2023/04/07	3.1	37.05	1	37.20	37.25	2.1	953	0.22%
2023/03/31	20	35.70	1	35.60	35.55	19	821	2.31%
2023/03/30	0	35.45	0	0.00	35.35	0	814	0.00%
2023/03/29	0	35.30	0	0.00	35.40	0	810	0.00%
2023/03/28	1	35.10	0	0.00	35.10	1	816	0.12%
2023/03/24	0	35.75	0	0.00	35.75	0	822	0.00%
2023/03/16	2.1	33.60	0	0.00	33.50	2.1	773	0.27%
2023/03/15	0	0.00	1	34.05	34.00	-1	782	-0.13%
2023/03/13	1	34.25	2	34.20	34.30	-1	813	-0.12%
2023/03/09	1	35.30	0	0.00	35.25	1	829	0.12%
2023/03/06	0	35.40	1	35.40	35.45	-1	834	-0.12%
2023/02/24	1	34.70	0	0.00	34.45	1	842	0.12%
2023/02/22	0	0.00	0.1	34.20	34.25	-0.1	853	-0.01%
2023/02/21	0	34.50	0	0.00	34.50	0	863	0.01%
2023/02/20	0.1	34.70	0	0.00	34.80	0.1	889	0.01%
2023/02/15	0	0.00	2	33.55	33.55	-2	895	-0.22%
2023/02/09	6	33.48	0	0.00	33.55	6	997	0.60%
2023/01/13	1	31.85	0	0.00	31.80	1	1,290	0.08%
2022/12/29	1	31.25	0	0.00	31.40	1	1,313	0.08%
2022/12/28	0	0.00	0.6	31.75	31.65	-0.6	1,316	-0.05%
2022/12/26	0	0.00	1	32.10	32.15	-1	1,313	-0.08%
2022/12/23	0	0.00	2	31.68	31.65	-2	1,315	-0.15%
2022/12/22	1	31.85	1	32.05	31.95	0	1,330	0.00%
2022/12/08	20	33.50	0	0.00	33.40	20	1,302	1.54%
2022/12/07	1	33.95	0	0.00	33.35	1	1,304	0.08%
2022/12/06	0	0.00	1	34.70	34.15	-1	1,304	-0.08%
2022/12/05	1	35.70	0	0.00	35.35	1	1,281	0.08%
2022/11/30	10	34.25	0	0.00	34.25	10	1,244	0.80%
2022/11/28	2	33.95	1	34.10	33.90	1	1,233	0.08%
2022/11/25	0	0.00	1	34.30	34.05	-1	1,233	-0.08%
2022/11/21	1.1	34.27	0	0.00	34.15	1.1	1,220	0.09%
2022/11/18	1.5	34.42	0	0.00	34.25	1.5	1,209	0.12%
2022/11/17	1.1	34.34	0	0.00	34.80	1.1	1,194	0.09%
2022/11/16	0	0.00	1	34.50	34.35	-1	1,184	-0.08%
2022/11/15	3	34.05	7	34.20	34.10	-4	1,155	-0.35%
2022/11/14	0	0.00	6	34.00	33.85	-6	1,153	-0.52%
2022/11/11	1	33.95	3	33.82	33.65	-2	1,144	-0.17%
2022/11/10	0	0.00	2	33.78	33.75	-2	1,131	-0.18%
2022/11/09	7	33.95	0	0.00	33.70	7	1,136	0.62%
2022/11/07	4	33.15	3	33.88	33.55	1	1,132	0.09%
2022/11/03	7	33.00	8	33.14	33.40	-1	1,062	-0.09%
2022/11/02	25	32.71	18	32.61	33.05	7	1,017	0.69%
2022/11/01	2	29.83	1	29.75	31.60	1	851	0.12%
2022/10/20	2	28.15	0	0.00	28.50	2	850	0.24%
2022/10/14	0	0.00	2	28.50	28.55	-2	855	-0.23%
2022/10/13	0	0.00	3	27.60	27.40	-3	858	-0.35%
2022/09/27	3	29.40	0	0.00	29.55	3	840	0.36%
2022/09/26	2	30.05	0	0.00	29.50	2	838	0.24%
2022/09/16	1	31.50	0	0.00	31.20	1	859	0.12%
2022/09/13	0	0.00	1	32.65	32.60	-1	886	-0.11%
2022/09/12	1	31.90	0	0.00	32.00	1	890	0.11%
2022/09/08	0	0.00	2	31.70	32.10	-2	897	-0.22%
2022/09/06	4	31.49	0	0.00	31.45	4	905	0.44%
2022/09/02	0	0.00	1	32.25	32.10	-1	902	-0.11%
2022/09/01	1	32.30	0	0.00	32.45	1	899	0.11%
2022/08/31	0	0.00	1.5	31.90	32.75	-1.5	889	-0.17%
2022/08/23	1	31.55	0	0.00	31.45	1	898	0.11%
2022/08/18	2	31.68	0	0.00	31.70	2	887	0.23%
2022/08/17	0.2	31.84	0	0.00	31.70	0.2	887	0.03%
2022/08/15	0	0.00	1	31.70	31.70	-1	850	-0.12%
2022/08/11	1	30.25	0	0.00	30.55	1	806	0.12%
2022/08/10	0.1	29.90	0	0.00	29.90	0.1	799	0.01%
2022/08/08	19	31.84	0	0.00	31.80	19	789	2.41%
2022/08/04	1	31.55	0	0.00	31.40	1	769	0.13%
2022/08/03	0	0.00	1	31.75	31.60	-1	760	-0.13%
2022/08/02	2	32.15	0	0.00	31.90	2	769	0.26%
2022/07/26	0	0.00	1	32.45	32.35	-1	860	-0.12%
2022/07/14	1	31.05	0	0.00	31.40	1	880	0.11%
2022/07/06	0.1	30.45	0	0.00	30.15	0.1	897	0.01%
2022/07/01	0.1	30.45	0	0.00	30.00	0.1	941	0.01%
2022/06/23	1	32.50	0	0.00	32.20	1	939	0.11%
2022/06/22	1	32.50	0	0.00	32.10	1	929	0.11%
2022/06/14	0	0.00	2	34.90	35.00	-2	898	-0.22%
2022/06/13	3.1	35.28	0	0.00	35.10	3.1	907	0.34%
2022/06/10	2	36.25	0	0.00	36.20	2	912	0.22%
2022/06/06	2	36.80	0	0.00	36.80	2	938	0.21%
2022/05/26	2	36.85	0	0.00	36.50	2	995	0.20%
2022/05/23	0	0.00	1	36.40	36.45	-1	1,099	-0.09%
2022/05/20	0	0.00	1	36.30	36.30	-1	1,206	-0.08%
2022/05/19	0	0.00	1	35.95	36.20	-1	1,234	-0.08%
2022/05/18	1	36.55	0	0.00	36.60	1	1,284	0.08%
2022/05/16	1	35.80	1	35.95	35.75	0	1,351	0.00%
2022/05/12	1.1	33.92	0	0.00	33.85	1.1	1,342	0.08%
2022/05/10	1	35.25	0	0.00	35.25	1	1,316	0.08%
2022/05/09	0.1	35.90	0	0.00	35.40	0.1	1,311	0.00%
2022/05/05	1	38.60	0	0.00	38.35	1	1,270	0.08%
2022/05/04	1	38.05	0	0.00	37.95	1	1,266	0.08%
2022/04/28	0	0.00	4	38.73	38.60	-4	1,249	-0.32%
2022/04/27	1	38.50	0	0.00	38.60	1	1,240	0.08%
2022/04/25	1	39.25	0	0.00	39.25	1	1,240	0.08%
2022/04/22	0	0.00	2	40.50	40.25	-2	1,240	-0.16%
2022/04/20	0	0.00	6	40.25	40.35	-6	1,251	-0.48%
2022/04/14	0	0.00	1	40.80	40.50	-1	1,316	-0.08%
2022/04/13	1	41.05	6	40.32	40.95	-5	1,318	-0.38%
2022/04/12	4	39.35	0	0.00	39.40	4	1,319	0.30%
2022/04/11	0.1	40.00	0	0.00	39.70	0.1	1,327	0.00%
2022/04/07	3	40.88	1	41.15	40.75	2	1,314	0.15%
2022/04/06	1	41.70	0	0.00	41.70	1	1,304	0.08%
2022/03/31	0	0.00	3	42.30	42.30	-3	1,333	-0.23%
2022/03/29	0	42.53	0	0.00	42.40	0	1,384	0.00%
2022/03/28	5	42.51	0	0.00	42.55	5	1,386	0.36%
2022/03/23	0	0.00	2	43.40	43.40	-2	1,393	-0.14%
2022/03/22	0	0.00	1	42.80	42.80	-1	1,385	-0.07%
2022/03/18	0	0.00	1	42.65	42.65	-1	1,402	-0.07%
2022/03/17	0	0.00	1	42.30	42.25	-1	1,409	-0.07%
2022/03/16	2	41.50	2	41.40	41.25	0	1,411	0.00%
2022/03/10	1	42.45	0	0.00	42.35	1	1,475	0.07%
2022/03/08	2	41.85	0	0.00	41.35	2	1,486	0.13%
2022/03/07	0	0.00	6	42.60	42.65	-6	1,469	-0.41%
2022/03/02	1	44.60	1	44.60	44.80	0	1,501	0.00%
2022/02/25	3	44.63	0	0.00	44.70	3	1,504	0.20%
2022/02/24	14	45.08	12	44.36	44.10	2	1,501	0.13%
2022/02/23	2.1	44.55	6	44.95	44.95	-4	1,485	-0.27%
2022/02/22	6	44.93	1	45.00	44.90	5	1,495	0.33%
2022/02/21	1	43.90	0	0.00	44.60	1	1,433	0.07%
2022/02/18	1	43.80	1	44.20	44.40	0	1,465	0.00%
2022/02/17	4	43.83	8	43.49	43.80	-4	1,676	-0.24%
2022/02/14	3	42.17	1	42.00	41.95	2	1,751	0.11%
2022/02/08	0	0.00	1	43.00	43.15	-1	1,827	-0.05%
2022/01/26	1	41.70	3	41.90	41.60	-2	1,872	-0.11%
2022/01/25	2	41.70	0	0.00	41.60	2	1,960	0.10%
2022/01/21	2	42.60	0.7	42.84	42.55	1.3	1,980	0.07%
2022/01/19	1	43.25	0	0.00	43.30	1	2,000	0.05%
2022/01/18	1	43.60	1	43.45	43.25	0	2,001	0.00%
2022/01/13	0	0.00	0	44.00	43.05	0	1,984	0.00%
2022/01/12	1	42.90	2	42.60	42.90	-1	1,985	-0.05%
2022/01/07	2	43.70	6	44.00	43.50	-4	1,951	-0.20%
2022/01/06	0	0.00	4	44.25	44.25	-4	1,934	-0.21%
2022/01/05	0	0.00	2	44.60	44.65	-2	1,930	-0.10%
2022/01/04	7	45.35	2	45.23	45.15	5	1,917	0.26%
2022/01/03	1	45.35	0	0.00	45.05	1	1,912	0.05%
2021/12/27	2	45.80	2	45.60	45.60	0	1,941	0.00%
2021/12/24	2	45.33	1	45.50	45.25	1	1,963	0.05%
2021/12/22	1	44.25	0	0.00	44.20	1	1,942	0.05%
2021/12/16	0	0.00	1	44.60	44.25	-1	1,983	-0.05%
2021/12/13	0	0.00	3	44.47	44.40	-3	1,985	-0.15%
2021/12/09	2	45.55	2	45.30	45.25	0	1,982	0.00%
2021/12/08	1	45.45	8	45.20	45.95	-7	1,970	-0.36%
2021/12/01	0	0.00	0.2	44.90	45.20	-0.2	1,995	-0.01%
2021/11/30	2	44.95	1	45.25	44.55	1	1,997	0.05%
2021/11/29	0	0.00	3	43.92	44.30	-3	1,992	-0.15%
2021/11/26	0	0.00	1	44.65	44.45	-1	1,972	-0.05%
2021/11/24	0	0.00	1	45.75	45.85	-1	1,949	-0.05%
2021/11/23	2	45.90	0	0.00	45.90	2	1,949	0.10%
2021/11/22	2	46.70	2	46.50	46.65	0	1,944	0.00%
2021/11/19	10	45.73	7	45.80	45.70	3	1,923	0.16%
2021/11/18	5.3	46.41	19	46.48	46.40	-13.7	1,899	-0.72%
2021/11/17	10.2	46.71	1	46.70	46.90	9.2	1,877	0.49%
2021/11/16	18	47.22	31	47.01	47.15	-13	1,842	-0.71%
2021/11/15	31	46.39	3	44.75	46.50	28	1,600	1.75%
2021/11/12	3	44.50	5	44.30	44.30	-2	1,540	-0.13%
2021/11/11	1	43.95	0	0.00	43.60	1	1,526	0.07%
2021/11/10	5	43.90	0	0.00	44.00	5	1,574	0.32%
2021/11/09	0	0.00	5	44.60	44.65	-5	1,609	-0.31%
2021/11/08	1	44.00	0	0.00	44.10	1	1,610	0.06%
2021/11/04	0	0.00	1	44.05	43.95	-1	1,698	-0.06%
2021/11/02	2	43.35	1	43.10	42.65	1	1,793	0.06%
2021/11/01	1	42.85	1	42.85	42.90	0	1,853	0.00%
2021/10/27	0	0.00	1	41.70	41.60	-1	1,899	-0.05%
2021/10/22	0	0.00	5	40.60	40.60	-5	1,946	-0.26%
2021/10/21	0	0.00	2	40.60	40.15	-2	1,970	-0.10%
2021/10/20	1	40.30	0	0.00	40.30	1	2,004	0.05%
2021/10/15	0	0.00	1.2	39.79	39.65	-1.2	2,106	-0.06%
2021/10/14	10	38.55	10	38.95	39.10	0	2,155	0.00%
2021/10/08	0	40.50	0	0.00	40.20	0	2,231	0.00%
2021/10/07	2	39.67	0	0.00	39.65	2	2,299	0.09%
2021/10/04	5	39.02	1.3	39.22	38.80	3.7	2,663	0.14%
2021/10/01	2	40.00	0	0.00	39.75	2	2,695	0.07%
2021/09/30	1	40.90	0	0.00	40.95	1	2,690	0.04%
2021/09/28	0	0.00	13	41.72	42.00	-13	2,742	-0.47%
2021/09/27	17	42.96	7	42.85	42.85	10	2,740	0.36%
2021/09/23	0	0.00	1	42.85	42.85	-1	2,789	-0.04%
2021/09/22	10	42.05	10	42.50	42.20	0	2,824	0.00%
2021/09/13	0	0.00	20	42.70	42.65	-20	3,397	-0.59%
2021/09/10	1	42.40	2	43.28	42.55	-1	3,453	-0.03%
2021/08/31	20	41.73	0	0.00	41.95	20	3,691	0.54%
2021/08/30	0	0.00	2	41.75	41.75	-2	3,716	-0.05%
2021/08/25	2	41.50	0	0.00	41.60	2	3,772	0.05%
2021/08/23	0	0.00	1	41.55	41.60	-1	3,820	-0.03%
2021/08/20	7	40.79	5	40.82	40.55	2	3,828	0.05%
2021/08/19	1	41.70	4	41.00	40.80	-3	3,831	-0.08%
2021/08/17	1	40.80	0	0.00	40.60	1	3,882	0.03%
2021/08/16	3	41.05	0	0.00	41.60	3	3,910	0.08%
2021/08/13	1	43.10	0	0.00	41.95	1	3,894	0.03%
2021/08/12	0.2	44.45	0	0.00	44.30	0.2	4,118	0.00%
2021/08/09	6	48.44	1	48.90	48.15	5	4,196	0.12%
2021/08/06	5	49.34	0	0.00	49.30	5	4,195	0.12%
2021/08/05	3	49.50	34	49.07	49.55	-31	4,156	-0.75%
2021/08/03	2	48.33	1	48.50	48.30	1	4,189	0.02%
2021/07/30	1	47.75	0	0.00	47.35	1	4,214	0.02%
2021/07/27	0	0.00	1	48.25	47.40	-1	4,389	-0.02%
2021/07/26	1	47.90	10	47.90	47.90	-9	4,476	-0.20%
2021/07/23	1	47.10	0	0.00	47.30	1	4,597	0.02%
2021/07/22	10.1	46.75	1	47.00	47.10	9.1	4,676	0.19%
2021/07/21	1	46.00	0	0.00	46.25	1	4,687	0.02%
2021/07/20	5.1	46.71	4	46.90	46.65	1.1	4,682	0.02%
2021/07/19	12	47.50	24	47.74	47.60	-12	4,685	-0.26%
2021/07/16	10	48.25	11	48.55	48.40	-1	4,759	-0.02%
2021/07/15	10	48.10	0.1	48.25	48.25	9.9	4,889	0.20%
2021/07/14	21	48.78	2	48.38	48.20	19	4,920	0.39%
2021/07/13	13.1	49.45	8.1	49.67	49.05	5	4,891	0.10%
2021/07/12	1	49.35	2	49.08	49.15	-1	4,678	-0.02%
2021/07/09	2	48.55	0	0.00	48.45	2	4,617	0.04%
2021/07/08	1.2	48.33	7	48.32	48.00	-5.8	4,671	-0.12%
2021/07/07	8	47.91	14	48.21	47.65	-6	4,704	-0.13%
2021/07/06	0	0.00	1	48.15	48.15	-1	4,780	-0.02%
2021/07/05	0	0.00	2	48.38	48.40	-2	5,033	-0.04%
2021/07/02	2	47.10	10	47.28	47.30	-8	5,123	-0.16%
2021/07/01	2	47.30	1	47.35	47.15	1	5,162	0.02%
2021/06/30	3	47.53	14	47.53	47.60	-11	5,155	-0.21%
2021/06/29	4	47.89	2	48.40	47.55	2	5,173	0.04%
2021/06/28	3	47.30	1	48.35	48.00	2	5,210	0.04%
2021/06/25	7.2	47.84	0	0.00	47.55	7.2	5,209	0.14%
2021/06/24	16	48.10	0.1	48.20	48.15	15.9	5,229	0.30%
2021/06/23	5	47.89	10	48.33	48.40	-5	5,236	-0.10%
2021/06/22	13	48.53	10	48.60	47.65	3	5,254	0.06%
2021/06/21	15	45.87	0	0.00	46.05	15	5,322	0.28%
2021/06/18	6.1	46.27	1	46.60	46.60	5.1	5,441	0.09%
2021/06/17	2	45.75	3	45.83	46.05	-1	5,455	-0.02%
2021/06/16	7	45.49	5	45.30	45.20	2	5,456	0.04%
2021/06/15	12	45.66	0	0.00	45.85	12	5,487	0.22%
2021/06/11	8	45.15	1	45.25	45.15	7	5,528	0.13%
2021/06/10	0.2	44.75	0	0.00	44.80	0.2	5,529	0.00%
2021/06/09	1	44.50	0	0.00	44.25	1	5,598	0.02%
2021/06/08	0	0.00	3	44.30	44.20	-3	5,652	-0.05%
2021/06/07	1	43.45	0	0.00	43.70	1	5,700	0.02%
2021/06/03	0	44.55	0	0.00	44.65	0	5,781	0.00%
2021/06/02	1	45.15	0	0.00	44.65	1	5,812	0.02%
2021/06/01	1	45.00	1	45.10	45.15	0	5,826	0.00%
2021/05/28	0	0.00	2	44.38	44.40	-2	5,942	-0.03%
2021/05/27	2	44.08	1	43.60	44.00	1	6,162	0.02%
2021/05/25	1	44.05	2	44.33	44.10	-1	6,577	-0.02%
2021/05/24	12	42.85	10	43.43	43.50	2	6,656	0.03%
2021/05/20	16	44.94	11	44.70	43.40	5	6,861	0.07%
2021/05/19	2	42.50	3	42.57	43.35	-1	6,619	-0.02%
2021/05/18	3	40.73	6	41.03	42.10	-3	6,594	-0.05%
2021/05/17	3	38.73	4	39.99	38.95	-1	6,581	-0.02%
2021/05/13	1	40.40	0	0.00	40.30	1	6,499	0.02%
2021/05/12	4	40.69	2	40.25	40.50	2	6,468	0.03%
2021/05/11	0	44.00	17	43.24	43.15	-17	6,383	-0.27%
2021/05/10	1	45.55	0	0.00	45.50	1	6,327	0.02%
2021/05/07	0	0.00	12	45.61	46.25	-12	6,321	-0.19%
2021/05/04	1	46.35	0.1	46.85	45.65	1	6,305	0.02%
2021/05/03	4	48.39	9	48.41	47.90	-5	6,201	-0.08%
2021/04/29	7	49.91	2	50.93	49.70	5	6,115	0.08%
2021/04/28	3.1	50.80	2	51.05	51.10	1.1	6,010	0.02%
2021/04/27	1	50.00	0	0.00	49.70	1	6,008	0.02%
2021/04/22	1	50.10	3.1	50.93	49.45	-2.1	6,073	-0.03%
2021/04/21	54	51.69	47	52.42	51.60	7	6,049	0.12%
2021/04/20	0	0.00	2	51.25	51.40	-2	5,941	-0.03%
2021/04/19	1	50.20	0	0.00	50.40	1	5,948	0.02%
2021/04/16	1	49.45	0	0.00	50.00	1	5,981	0.02%
2021/04/15	0.3	49.80	0	0.00	49.70	0.3	5,993	0.00%
2021/04/14	2.2	48.91	4	49.54	49.30	-1.8	6,013	-0.03%
2021/04/13	6	51.80	3	51.50	50.40	3	5,978	0.05%
2021/04/12	14	52.96	9	52.33	51.90	5	5,958	0.08%
2021/04/09	15	52.98	114.1	53.37	53.10	-99.1	5,898	-1.68%	大賣/
2021/04/08	14	51.36	56.4	50.43	51.90	-42.4	5,649	-0.75%
2021/04/07	1.2	49.39	110	49.52	50.20	-108.8	5,523	-1.97%	大賣/鉅額交易
2021/04/06	0.3	49.31	140	49.37	49.35	-139.7	5,523	-2.53%	大賣/鉅額交易
2021/03/31	0	0.00	212	49.53	49.35	-212	5,526	-3.84%	大賣/鉅額交易
2021/03/30	0.4	49.65	1	49.25	49.25	-0.6	5,499	-0.01%
2021/03/29	0	49.20	20	49.35	49.25	-20	5,489	-0.36%
2021/03/26	1	49.40	60	49.32	49.35	-59	5,473	-1.08%
2021/03/25	4	49.00	0	0.00	48.75	4	5,488	0.07%
2021/03/24	49	50.51	75	51.02	50.10	-26	5,418	-0.48%
2021/03/23	4	49.90	43	49.59	50.10	-39	5,105	-0.76%
2021/03/22	1	49.20	1	48.95	48.80	0	4,990	0.00%
2021/03/19	1	48.00	1	48.20	48.20	0	5,002	0.00%
2021/03/18	3	48.50	63	48.47	48.45	-60	5,019	-1.20%
2021/03/17	32	48.07	2	48.23	48.10	30	5,086	0.59%
2021/03/16	10	47.46	0	47.80	47.45	10	5,151	0.19%
2021/03/15	60	47.90	1	47.80	47.90	59	5,377	1.10%
2021/03/11	30	46.65	1	46.80	46.75	29	5,456	0.53%
2021/03/10	81	46.84	0	0.00	46.45	81	5,480	1.48%
2021/03/09	31	45.95	0	0.00	46.20	31	5,507	0.56%
2021/03/05	36	46.32	5	46.30	46.10	31	5,728	0.54%
2021/03/04	150	46.63	51	46.45	46.60	99	5,879	1.68%	大買/
2021/03/03	51	46.17	4	46.10	46.30	47	5,918	0.79%
2021/03/02	20	47.18	19	46.15	46.10	1	5,904	0.02%
2021/02/26	181	45.91	12	46.33	46.20	169	5,786	2.92%	大買/鉅額交易
2021/02/25	186	45.53	3	45.20	45.55	183	5,606	3.26%	大買/鉅額交易
2021/02/24	1	45.70	3	46.00	45.35	-2	5,603	-0.04%
2021/02/23	57	45.03	25	45.46	45.30	32	5,524	0.58%
2021/02/22	17	44.89	55.5	44.88	44.80	-38.5	5,452	-0.71%
2021/02/19	0.5	44.03	11	44.14	44.20	-10.5	5,366	-0.20%
2021/02/18	0	0.00	1	43.65	43.80	-1	5,408	-0.02%
2021/02/04	1	42.45	0	0.00	42.25	1	5,677	0.02%
2021/01/29	2	42.10	2	41.60	41.30	0	6,148	0.00%
2021/01/28	0	0.00	1	42.10	42.00	-1	6,151	-0.02%
2021/01/27	0	0.00	1	42.55	42.50	-1	6,236	-0.02%
2021/01/21	0	0.00	1	42.25	41.25	-1	6,639	-0.02%
2021/01/20	2	42.73	4	41.93	41.65	-2	6,698	-0.03%
2021/01/15	0	0.00	2	44.35	43.30	-2	6,674	-0.03%
2021/01/14	12	44.76	2	44.50	44.50	10	6,626	0.15%
2021/01/13	0	0.00	1	43.75	43.70	-1	6,588	-0.02%
2021/01/12	2	44.05	1	44.10	43.20	1	6,569	0.02%
2021/01/11	5	44.29	12	44.23	44.30	-7	6,566	-0.11%
2021/01/07	0	0.00	3	43.82	43.80	-3	6,606	-0.05%
2021/01/06	1.2	44.29	0	0.00	43.40	1.2	6,616	0.02%
2021/01/05	31	43.93	3	44.10	44.15	28	6,611	0.42%
2021/01/04	0	0.00	1	43.50	43.60	-1	6,585	-0.02%
2020/12/30	0	0.00	1	43.20	43.30	-1	6,580	-0.02%
2020/12/25	0	0.00	1	43.50	43.50	-1	6,524	-0.02%
2020/12/24	1	43.50	1	43.55	43.45	0	6,514	0.00%
2020/12/22	4	43.19	8	43.46	42.90	-4	6,618	-0.06%
2020/12/21	0	0.00	4	43.75	43.70	-4	6,677	-0.06%
2020/12/18	2	44.60	3	44.10	44.10	-1	6,650	-0.02%
2020/12/17	5	44.85	0	0.00	44.70	5	6,631	0.08%
2020/12/15	0	0.00	10	43.88	43.85	-10	6,726	-0.15%
2020/12/11	5	45.02	23	44.76	45.00	-18	6,626	-0.27%
2020/12/10	14	46.50	3	45.72	45.85	11	6,549	0.17%
2020/12/09	13	46.14	23	45.98	46.55	-10	6,431	-0.16%
2020/12/08	3	45.27	2	44.98	44.80	1	6,235	0.02%
2020/12/07	8	45.67	3	46.30	45.25	5	6,283	0.08%
2020/12/04	0	0.00	2	45.10	45.20	-2	6,218	-0.03%
2020/12/03	3	45.10	2	45.45	45.05	1	6,188	0.02%
2020/12/02	4	45.79	0	0.00	45.55	4	6,174	0.06%
2020/12/01	11	44.96	13	45.18	45.60	-2	6,077	-0.03%
2020/11/30	3	45.48	4	45.38	44.85	-1	6,089	-0.02%
2020/11/27	4	44.70	1	44.90	44.55	3	6,023	0.05%
2020/11/25	2	44.40	6	44.25	43.70	-4	6,044	-0.07%
2020/11/24	2	44.98	2	44.50	44.45	0	6,024	0.00%
2020/11/23	1	44.20	1	44.30	44.35	0	5,947	0.00%
2020/11/19	1	44.30	6	43.65	43.85	-5	6,026	-0.08%
2020/11/18	6	43.65	2	43.75	43.50	4	6,266	0.06%
2020/11/17	2	43.68	2	43.53	43.40	0	6,470	0.00%
2020/11/16	6	43.95	8	43.83	43.85	-2	6,809	-0.03%
2020/11/13	0	0.00	3	43.15	43.20	-3	7,000	-0.04%
2020/11/12	0	0.00	3	43.00	42.70	-3	7,850	-0.04%
2020/11/11	1	42.50	10	42.63	42.95	-9	8,502	-0.11%
2020/11/10	9	42.73	10	42.48	42.40	-1	8,790	-0.01%
2020/11/09	11	42.10	4	42.18	42.15	7	8,928	0.08%
2020/11/06	8	41.89	4	41.66	41.75	4	8,994	0.04%
2020/11/05	2	40.83	2	40.98	40.90	0	8,920	0.00%
2020/11/04	2	40.90	3	40.95	41.00	-1	8,951	-0.01%
2020/11/03	11	41.78	20	41.46	41.10	-9	8,923	-0.10%
2020/11/02	0	0.00	3	39.55	39.60	-3	8,564	-0.04%
2020/10/26	0	0.00	3	41.65	41.60	-3	8,638	-0.03%
2020/10/22	1	41.55	1	42.15	41.45	0	8,666	0.00%
2020/10/21	1	41.75	2	41.65	41.85	-1	8,717	-0.01%
2020/10/20	2	41.10	0	0.00	41.25	2	8,842	0.02%
2020/10/19	2	41.48	3	41.42	41.35	-1	9,033	-0.01%
2020/10/16	2	40.68	0	0.00	40.65	2	9,143	0.02%
2020/10/15	6	41.79	6	41.95	41.50	0	9,288	0.00%
2020/10/13	0	0.00	1	40.50	40.25	-1	9,699	-0.01%
2020/10/12	1	41.00	0	0.00	40.85	1	9,806	0.01%
2020/10/07	1	40.50	0	0.00	40.50	1	10,162	0.01%
2020/09/30	0	0.00	2	38.90	39.20	-2	11,182	-0.02%
2020/09/28	1	38.80	2	39.10	39.05	-1	11,633	-0.01%
2020/09/25	6	38.38	5	38.57	38.05	1	12,069	0.01%
2020/09/24	13	39.98	0	0.00	39.75	13	12,326	0.11%
2020/09/23	0	0.00	5	41.75	41.50	-5	12,635	-0.04%
2020/09/22	1	41.80	1	42.00	41.65	0	12,801	0.00%
2020/09/21	3	42.83	0	0.00	42.75	3	12,838	0.02%
2020/09/18	13	43.67	15	43.68	43.60	-2	12,859	-0.02%
2020/09/17	1	42.50	5	42.54	42.55	-4	12,775	-0.03%
2020/09/16	0	0.00	4	42.16	42.05	-4	12,830	-0.03%
2020/09/15	4	41.94	7	41.96	41.85	-3	12,858	-0.02%
2020/09/14	5	41.76	6	41.75	41.85	-1	12,907	-0.01%
2020/09/11	3	41.67	2	41.30	41.30	1	12,902	0.01%
2020/09/10	6	42.93	6	42.73	42.25	0	12,834	0.00%
2020/09/09	12	42.03	1	42.30	42.20	11	12,751	0.09%
2020/09/08	1	43.10	2	43.33	43.05	-1	12,663	-0.01%
2020/09/07	12	43.65	1	43.35	43.50	11	12,664	0.09%
2020/09/04	0	0.00	2	44.15	44.45	-2	12,725	-0.02%
2020/09/03	21	44.99	6	45.48	45.15	15	12,660	0.12%
2020/09/02	2	44.73	4	44.75	44.60	-2	12,555	-0.02%
2020/09/01	2	43.90	7	44.14	44.20	-5	12,478	-0.04%
2020/08/31	17	43.64	15	44.30	43.55	2	12,403	0.02%
2020/08/28	2	42.48	4	43.45	43.50	-2	12,488	-0.02%
2020/08/27	15	43.25	3	43.40	43.20	12	12,500	0.10%
2020/08/26	3	44.30	0	0.00	44.10	3	12,464	0.02%
2020/08/25	2	44.78	4	44.69	44.75	-2	12,496	-0.02%
2020/08/24	29	45.21	26	44.75	44.60	3	12,612	0.02%
2020/08/21	16	43.97	24	44.07	43.95	-8	12,397	-0.06%
2020/08/20	9	44.52	16	44.15	43.35	-7	12,262	-0.06%
2020/08/19	13	48.98	13	48.57	48.15	0	11,877	0.00%
2020/08/18	94	49.84	64	48.69	48.15	30	11,533	0.26%
2020/08/17	27	47.71	23	48.35	49.65	4	10,644	0.04%
2020/08/14	1	43.10	15	43.41	45.15	-14	9,929	-0.14%
2020/08/13	28	42.64	18	42.72	42.35	10	9,575	0.10%
2020/08/12	2	44.30	9	43.97	44.15	-7	9,310	-0.08%
2020/08/11	3	42.75	5	42.70	42.55	-2	9,225	-0.02%
2020/08/10	2	43.83	3	43.80	43.95	-1	9,200	-0.01%
2020/08/07	0	0.00	42	43.47	43.85	-42	9,266	-0.45%
2020/08/06	3	42.70	0	0.00	42.75	3	9,272	0.03%
2020/08/05	2	43.43	3	44.00	43.30	-1	9,427	-0.01%
2020/08/04	1	42.00	0	0.00	42.00	1	9,637	0.01%
2020/08/03	0	0.00	7	42.25	41.80	-7	9,662	-0.07%
2020/07/31	0	0.00	1	41.80	41.80	-1	9,656	-0.01%
2020/07/30	9	41.41	6	41.65	41.25	3	9,670	0.03%
2020/07/29	1	40.80	0	0.00	41.15	1	9,659	0.01%
2020/07/28	3	40.65	28	40.10	40.15	-25	9,660	-0.26%
2020/07/27	3	42.37	7.1	41.81	41.55	-4.1	9,672	-0.04%
2020/07/24	33	43.24	20	42.35	42.80	13	9,622	0.14%
2020/07/23	9	44.59	3	44.95	45.00	6	9,561	0.06%
2020/07/22	8	45.19	2	45.18	45.40	6	9,399	0.06%
2020/07/21	56	45.52	11	46.07	45.25	45	9,255	0.49%
2020/07/20	14	45.39	2	46.05	45.30	12	9,126	0.13%
2020/07/17	104	46.07	105	45.25	45.25	-1	9,072	-0.01%	大買/大賣/
2020/07/16	0	0.00	1	45.95	45.75	-1	8,704	-0.01%
2020/07/15	3	45.45	4	45.44	45.00	-1	8,611	-0.01%
2020/07/14	16	45.04	7	45.17	45.10	9	8,533	0.11%
2020/07/13	28	45.40	47	46.34	46.35	-19	8,375	-0.23%
2020/07/10	16	43.52	8	43.73	43.00	8	7,946	0.10%
2020/07/09	9	45.41	5	45.60	44.50	4	7,828	0.05%
2020/07/08	35	44.22	4	45.04	45.45	31	7,619	0.41%
2020/07/07	17	44.44	15	44.16	44.10	2	7,491	0.03%
2020/07/06	36	45.18	19	44.81	45.00	17	7,417	0.23%
2020/07/03	8	42.39	8	42.74	43.00	0	7,059	0.00%
2020/07/02	17	41.91	32	41.70	41.90	-15	6,805	-0.22%
2020/07/01	1	39.80	13	39.75	39.80	-12	6,455	-0.19%
2020/06/30	1	39.15	4	38.76	38.80	-3	6,322	-0.05%
2020/06/29	13	38.13	20	38.45	38.05	-7	6,286	-0.11%
2020/06/24	23	39.30	1	39.25	39.15	22	6,262	0.35%
2020/06/23	3	38.73	5	38.93	38.80	-2	6,272	-0.03%
2020/06/22	14	38.69	4	38.88	38.45	10	6,299	0.16%
2020/06/19	3	38.80	14	38.46	39.10	-11	6,389	-0.17%
2020/06/18	2	38.00	20	38.25	38.05	-18	6,387	-0.28%
2020/06/17	1	37.80	0	0.00	37.85	1	6,431	0.02%
2020/06/16	20	37.55	7	37.76	37.70	13	6,584	0.20%
2020/06/15	1	37.55	0	0.00	36.95	1	6,711	0.01%
2020/06/12	4	37.28	2	37.20	37.75	2	6,765	0.03%
2020/06/11	11	39.67	9	39.38	38.45	2	6,803	0.03%
2020/06/10	0	0.00	2	39.05	38.75	-2	6,737	-0.03%
2020/06/09	0	0.00	2	39.15	38.70	-2	6,889	-0.03%
2020/06/08	1	39.00	2	39.13	38.90	-1	6,944	-0.01%
2020/06/04	3	39.42	3	39.23	39.30	0	7,013	0.00%
2020/06/03	0	0.00	1	38.95	39.00	-1	6,890	-0.01%
2020/06/02	5	38.75	2	38.75	38.55	3	6,857	0.04%
2020/06/01	9.1	38.72	10	38.87	38.95	-0.9	6,885	-0.01%
2020/05/29	10	38.16	41	38.11	38.75	-31	7,206	-0.43%
2020/05/28	0	0.00	1	37.45	37.50	-1	7,077	-0.01%
2020/05/27	1	36.65	6	37.25	37.40	-5	7,029	-0.07%
2020/05/26	0	0.00	4	36.91	36.70	-4	6,982	-0.06%
2020/05/25	5	35.96	0	0.00	36.40	5	6,977	0.07%
2020/05/22	18	36.57	10	36.45	36.35	8	6,976	0.11%
2020/05/21	5	36.95	7	36.99	37.20	-2	6,966	-0.03%
2020/05/20	5	36.51	0	0.00	36.60	5	6,948	0.07%
2020/05/19	21	36.88	0	0.00	36.85	21	6,921	0.30%
2020/05/18	21	36.60	10	36.63	36.45	11	6,887	0.16%
2020/05/15	2	37.93	0	0.00	37.60	2	6,813	0.03%
2020/05/14	8	38.40	2	38.03	37.65	6	6,773	0.09%
2020/05/13	1	39.05	3	39.17	39.05	-2	6,663	-0.03%
2020/05/12	12	39.79	26	39.91	39.70	-14	6,607	-0.21%
2020/05/11	55	40.54	30	40.53	41.10	25	6,463	0.39%
2020/05/08	2	39.25	0	0.00	38.80	2	6,140	0.03%
2020/05/07	3	38.50	5	38.73	38.85	-2	6,126	-0.03%
2020/05/06	7	38.58	9	38.52	38.35	-2	6,115	-0.03%
2020/05/05	0	0.00	5	39.06	38.80	-5	6,120	-0.08%
2020/05/04	11	39.12	9	39.00	39.00	2	6,133	0.03%
2020/04/30	2	39.88	2	39.53	40.00	0	6,145	0.00%
2020/04/29	1	39.15	1	39.10	38.90	0	6,134	0.00%
2020/04/28	2	39.08	2	38.80	38.65	0	6,167	0.00%
2020/04/27	4	38.93	4	39.40	39.35	0	6,181	0.00%
2020/04/24	0	0.00	7	39.70	39.05	-7	6,160	-0.11%
2020/04/23	0	0.00	3	39.45	39.20	-3	6,150	-0.05%
2020/04/21	3	38.62	0	0.00	38.15	3	6,082	0.05%
2020/04/20	1	39.80	5	39.65	39.60	-4	6,081	-0.07%
2020/04/17	9	40.04	0	0.00	39.45	9	6,056	0.15%
2020/04/16	7	39.86	5	39.77	40.00	2	5,942	0.03%
2020/04/15	0	0.00	1	40.05	39.90	-1	5,908	-0.02%
2020/04/14	0	0.00	10	39.65	39.80	-10	5,819	-0.17%
2020/04/13	4	39.70	7	39.77	39.60	-3	5,773	-0.05%
2020/04/10	0	0.00	1	39.20	39.00	-1	5,704	-0.02%
2020/04/09	3	38.80	7	38.76	38.60	-4	5,704	-0.07%
2020/04/08	0	0.00	2	36.98	37.60	-2	5,578	-0.04%
2020/04/07	7	35.89	1	36.55	36.60	6	5,546	0.11%
2020/04/06	0	0.00	5	34.40	34.50	-5	5,576	-0.09%
2020/04/01	2	33.40	2	33.55	33.70	0	5,534	0.00%
2020/03/31	7	33.39	4	32.90	33.10	3	5,529	0.05%
2020/03/27	0	0.00	10	32.65	32.50	-10	5,567	-0.18%
2020/03/26	4	31.81	8	32.41	32.90	-4	5,468	-0.07%
2020/03/25	5	31.81	7	31.56	31.60	-2	5,359	-0.04%
2020/03/24	1	28.45	1	28.30	29.00	0	5,227	0.00%
2020/03/23	1	26.80	0	0.00	26.40	1	5,163	0.02%
2020/03/20	13	30.10	0	0.00	28.00	13	5,115	0.25%
2020/03/19	16	28.29	16	29.18	27.45	0	4,974	0.00%
2020/03/18	4	30.86	1	30.90	30.40	3	4,854	0.06%
2020/03/17	0	0.00	1	31.10	30.50	-1	4,809	-0.02%
2020/03/16	6	32.23	19	32.06	31.55	-13	4,763	-0.27%
2020/03/13	6	32.30	1	32.15	33.15	5	4,720	0.11%
2020/03/12	2	36.00	3	35.20	35.40	-1	4,616	-0.02%
2020/03/10	1	38.25	1	38.30	39.50	0	4,507	0.00%
2020/03/09	2	39.25	1	39.80	39.10	1	4,432	0.02%
2020/03/05	2	41.55	0	0.00	41.70	2	4,371	0.05%
2020/03/04	16	41.73	15	41.86	41.50	1	4,306	0.02%
2020/03/03	2	38.85	17	39.37	40.40	-15	3,901	-0.38%
2020/02/26	10	38.18	0	0.00	37.60	10	3,880	0.26%
2020/02/25	0	0.00	3	38.23	38.40	-3	3,905	-0.08%
2020/02/20	1	39.45	1	38.95	38.85	0	4,155	0.00%
2020/02/17	1	39.30	0	0.00	39.20	1	4,805	0.02%
2020/02/14	3	39.20	0	0.00	39.60	3	4,990	0.06%
2020/02/13	1	39.55	0	0.00	39.25	1	5,192	0.02%
2020/02/12	0	0.00	1	39.65	39.65	-1	5,443	-0.02%
2020/02/11	1	38.70	0	0.00	38.70	1	5,693	0.02%
2020/02/06	0	0.00	1	39.05	39.10	-1	5,791	-0.02%
2020/02/05	1	37.65	10	37.65	37.95	-9	5,844	-0.15%
2020/02/04	0	0.00	5	37.43	37.90	-5	5,862	-0.09%
2020/02/03	10	36.28	5	35.00	36.15	5	5,972	0.08%
2020/01/31	1	37.85	6	37.62	37.65	-5	6,089	-0.08%
2020/01/30	10	38.80	7	39.59	38.70	3	6,083	0.05%
2020/01/20	1	43.00	0	0.00	43.00	1	6,059	0.02%
2020/01/17	1	43.10	0	0.00	42.90	1	6,147	0.02%
2020/01/16	0	0.00	1	42.95	43.00	-1	6,220	-0.02%
2020/01/15	1	42.95	0	0.00	43.05	1	6,650	0.02%
2020/01/14	0	0.00	7	43.44	43.30	-7	6,726	-0.10%
2020/01/13	0	0.00	5	42.63	42.65	-5	6,791	-0.07%
2020/01/10	0	0.00	7	41.65	41.55	-7	6,861	-0.10%
2020/01/09	1	42.15	3	41.98	41.70	-2	7,085	-0.03%
2020/01/08	9	41.30	14	41.96	41.65	-5	7,213	-0.07%
2020/01/03	2	43.80	4	44.43	43.25	-2	7,540	-0.03%
2019/12/31	3	43.30	5	44.01	43.90	-2	7,530	-0.03%
2019/12/30	11	43.80	11	43.78	43.80	0	7,526	0.00%
2019/12/27	1	42.45	0	0.00	42.40	1	7,456	0.01%
2019/12/26	11	42.83	0	0.00	42.45	11	7,499	0.15%
2019/12/25	0	0.00	16	43.43	43.40	-16	7,535	-0.21%
2019/12/24	10	42.55	16	42.77	43.00	-6	7,682	-0.08%
2019/12/20	1	42.40	1	42.50	42.50	0	8,363	0.00%
2019/12/19	1	42.15	21	42.05	42.15	-20	8,822	-0.23%
2019/12/18	0	0.00	0.1	42.10	42.05	-0.1	9,315	0.00%
2019/12/17	1	42.55	3	42.60	42.50	-2	9,478	-0.02%
2019/12/16	1	41.80	3	42.37	42.30	-2	9,664	-0.02%
2019/12/13	1	41.95	3	41.90	41.85	-2	9,674	-0.02%
2019/12/12	3	42.53	0	0.00	42.20	3	9,738	0.03%
2019/12/11	0	0.00	21	42.43	42.45	-21	9,729	-0.22%
2019/12/10	1	41.80	10	41.80	41.90	-9	9,716	-0.09%
2019/12/09	20	42.61	20	42.10	42.05	0	9,701	0.00%
2019/12/05	5	42.60	3	42.55	42.75	2	9,736	0.02%
2019/12/04	6	42.05	8	42.04	42.10	-2	9,785	-0.02%
2019/12/02	8	42.03	2	43.30	42.10	6	9,907	0.06%
2019/11/29	6	43.50	6	43.73	43.10	0	9,912	0.00%
2019/11/28	37	43.83	26	43.73	43.60	11	9,973	0.11%
2019/11/27	18	44.06	2	44.00	44.00	16	10,066	0.16%
2019/11/26	8	44.14	0	0.00	43.80	8	10,142	0.08%
2019/11/25	2	43.60	4	43.70	43.70	-2	10,121	-0.02%
2019/11/22	6	42.91	0	0.00	42.85	6	10,146	0.06%
2019/11/21	7	42.80	0	0.00	43.30	7	10,169	0.07%
2019/11/20	64	43.88	30	43.93	43.60	34	10,174	0.33%
2019/11/19	15	45.21	5	45.65	45.00	10	10,175	0.10%
2019/11/18	10	45.60	3	45.65	45.45	7	10,285	0.07%
2019/11/15	30	45.55	18	45.41	45.15	12	10,529	0.11%
2019/11/14	1	46.40	2	45.80	44.60	-1	10,787	-0.01%
2019/11/13	10	45.54	0	0.00	45.00	10	10,608	0.09%
2019/11/12	4	45.83	18	46.07	46.15	-14	10,685	-0.13%
2019/11/11	19	45.86	19	45.56	46.20	0	10,689	0.00%
2019/11/08	2	45.10	24	45.37	45.80	-22	10,661	-0.21%
2019/11/07	0	0.00	1	43.80	43.80	-1	10,518	-0.01%
2019/11/06	18	44.00	0	0.00	43.90	18	10,756	0.17%
2019/11/05	0	0.00	2	44.80	44.80	-2	10,814	-0.02%
2019/11/04	21	44.60	0	0.00	44.55	21	10,889	0.19%
2019/11/01	0	0.00	3	45.10	45.10	-3	10,937	-0.03%
2019/10/31	7	44.84	1	45.05	44.65	6	11,096	0.05%
2019/10/30	2	45.15	7.1	44.86	45.80	-5.1	11,260	-0.05%
2019/10/29	0	0.00	15	44.76	43.90	-15	11,419	-0.13%
2019/10/28	16	44.41	11	44.29	44.45	5	11,889	0.04%
2019/10/25	22	43.69	0	0.00	44.00	22	12,331	0.18%
2019/10/23	6	44.68	13	45.33	44.25	-7	12,367	-0.06%
2019/10/22	2	44.73	3	44.68	44.65	-1	12,109	-0.01%
2019/10/21	4	44.33	49	44.87	44.15	-45	12,029	-0.37%
2019/10/18	0	0.00	6	44.40	44.25	-6	11,964	-0.05%
2019/10/17	0	0.00	2	44.20	43.95	-2	11,898	-0.02%
2019/10/16	8	42.70	3	42.88	43.05	5	11,706	0.04%
2019/10/15	1	42.25	16	42.63	43.00	-15	11,656	-0.13%
2019/10/14	1	40.45	2	41.30	41.05	-1	11,486	-0.01%
2019/10/09	6	39.33	3	39.97	40.00	3	11,506	0.03%
2019/10/08	10	39.77	0	0.00	39.40	10	11,470	0.09%
2019/10/03	2	40.88	5	41.00	40.95	-3	11,301	-0.03%
2019/10/02	41	40.77	1	41.35	41.50	40	11,253	0.36%
2019/10/01	0	0.00	3	41.13	40.80	-3	11,251	-0.03%
2019/09/27	10	41.06	3	41.32	40.75	7	11,202	0.06%
2019/09/26	23	43.05	2	43.48	42.90	21	11,061	0.19%
2019/09/25	5	42.80	7	43.05	44.40	-2	10,781	-0.02%
2019/09/24	20	43.97	13	43.78	42.30	7	10,420	0.07%
2019/09/23	4	42.66	68.1	41.78	43.00	-64.1	9,990	-0.64%
2019/09/20	12	40.79	12	40.60	40.50	0	9,512	0.00%
2019/09/19	0	0.00	16	40.09	40.90	-16	9,340	-0.17%
2019/09/18	0	0.00	1	39.80	39.30	-1	9,139	-0.01%
2019/09/17	0	0.00	2	39.50	39.65	-2	9,184	-0.02%
2019/09/16	0	0.00	1	39.30	38.95	-1	9,198	-0.01%
2019/09/12	0	0.00	4	38.98	38.80	-4	9,263	-0.04%
2019/09/09	23	38.74	4	40.03	38.80	19	9,595	0.20%
2019/09/06	2	40.33	0	0.00	39.85	2	9,703	0.02%
2019/09/05	37	40.33	3.1	40.38	40.20	33.9	9,706	0.35%
2019/09/04	0	0.00	1	39.55	39.45	-1	9,843	-0.01%
2019/09/02	4	39.84	5	39.93	40.00	-1	9,811	-0.01%
2019/08/30	7	39.93	9	39.68	39.30	-2	9,798	-0.02%
2019/08/29	0	0.00	5	38.97	39.30	-5	9,735	-0.05%
2019/08/28	13	38.51	1	38.45	38.40	12	9,662	0.12%
2019/08/23	0	40.30	5	40.60	40.30	-5	9,702	-0.05%
2019/08/22	13	40.87	16	40.55	40.25	-3	9,635	-0.03%
2019/08/21	18	40.39	31	40.43	40.40	-13	9,495	-0.14%
2019/08/20	48	41.18	33	41.64	40.95	15	9,382	0.16%
2019/08/19	3	42.15	7	41.25	42.10	-4	9,110	-0.04%
2019/08/16	11	39.84	41	39.94	39.40	-30	8,779	-0.34%
2019/08/15	3	38.95	3	39.20	39.30	0	8,662	0.00%
2019/08/14	2	38.45	2	39.05	38.85	0	8,454	0.00%
2019/08/13	7	37.89	5	38.33	38.15	2	8,299	0.02%
2019/08/12	30	38.02	0	0.00	38.25	30	8,147	0.37%
2019/08/08	2	37.20	4	37.36	37.45	-2	8,101	-0.02%
2019/08/07	2	36.70	0	0.00	35.80	2	7,973	0.03%
2019/08/06	0	0.00	1	34.45	36.50	-1	7,923	-0.01%
2019/08/05	0	0.00	7	36.82	35.50	-7	7,981	-0.09%
2019/08/02	23	36.19	3	36.15	36.10	20	8,069	0.25%
2019/08/01	30	38.31	15	38.76	37.80	15	7,916	0.19%
2019/07/31	19	37.73	3	37.97	37.60	16	7,619	0.21%
2019/07/29	2	39.48	9	39.72	40.10	-7	7,321	-0.10%
2019/07/26	4	37.18	72	37.95	38.00	-68	6,850	-0.99%
2019/07/25	55	34.97	4	35.20	35.20	51	6,447	0.79%
2019/07/24	17	34.26	8	34.26	34.70	9	6,379	0.14%
2019/07/23	4	33.71	81	34.05	33.95	-77	6,406	-1.20%
2019/07/22	20	32.47	0	0.00	32.60	20	6,385	0.31%
2019/07/17	5	31.90	40	31.90	31.90	-35	6,756	-0.52%
2019/07/15	39	32.30	2	32.50	32.65	37	7,539	0.49%
2019/07/12	0	0.00	37	32.41	32.75	-37	7,870	-0.47%
2019/07/11	6	32.05	0	0.00	31.80	6	8,403	0.07%
2019/07/10	0	0.00	1	32.00	31.95	-1	8,466	-0.01%
2019/07/09	76	31.91	0	0.00	31.70	76	8,744	0.87%
2019/07/05	0	0.00	5	32.55	32.15	-5	8,917	-0.06%
2019/07/04	6	32.11	0	0.00	32.10	6	8,912	0.07%
2019/07/03	0	0.00	150	31.50	31.70	-150	8,946	-1.68%	大賣/鉅額交易
2019/07/02	3	32.25	0	0.00	31.90	3	8,987	0.03%
2019/07/01	10	31.75	10	31.88	31.80	0	8,977	0.00%
2019/06/26	75	30.82	0	0.00	30.95	75	9,017	0.83%
2019/06/24	25	31.05	0	0.00	31.35	25	9,031	0.28%
2019/06/21	50	30.95	0	0.00	30.90	50	9,083	0.55%
2019/06/20	0	0.00	100	32.03	31.55	-100	9,042	-1.11%
2019/06/19	3	31.45	100	31.50	31.35	-97	9,019	-1.08%
2019/06/18	11	31.09	7	31.19	30.90	4	9,012	0.04%
2019/06/17	57	31.44	9	31.56	31.65	48	8,960	0.54%
2019/06/14	8	30.75	0	0.00	31.70	8	8,869	0.09%
2019/06/13	100	30.88	1	31.50	30.30	99	8,784	1.13%
2019/06/12	0	0.00	15	30.90	30.95	-15	8,635	-0.17%
2019/06/11	15	31.20	7	30.61	30.90	8	8,568	0.09%
2019/06/05	0	0.00	21	30.06	29.45	-21	8,346	-0.25%
2019/06/04	75	29.52	1	29.50	29.45	74	8,333	0.89%
2019/06/03	0	0.00	5	29.05	29.30	-5	8,318	-0.06%
2019/05/31	1	29.45	100	29.52	29.50	-99	8,284	-1.19%
2019/05/30	22	28.84	23	29.07	29.10	-1	8,178	-0.01%
2019/05/29	5	28.40	0	0.00	28.50	5	8,066	0.06%
2019/05/28	0	0.00	1	28.50	28.20	-1	8,087	-0.01%
2019/05/27	31	28.50	0	0.00	28.40	31	8,120	0.38%
2019/05/24	1	28.85	0	0.00	28.80	1	8,229	0.01%
2019/05/23	60	28.59	20	28.38	28.30	40	8,526	0.47%
2019/05/22	1	29.70	66	29.16	29.30	-65	8,768	-0.74%
2019/05/21	95	27.77	54	27.99	28.35	41	8,744	0.47%
2019/05/20	32	29.31	0	0.00	28.80	32	8,639	0.37%
2019/05/17	3	29.60	0	0.00	29.30	3	8,650	0.03%
2019/05/16	6	30.40	0	0.00	29.65	6	8,642	0.07%
2019/05/15	0	0.00	3	29.40	30.40	-3	8,664	-0.03%
2019/05/14	3	28.90	20	28.40	29.40	-17	8,779	-0.19%
2019/05/13	20	29.00	0	0.00	28.80	20	8,781	0.23%
2019/05/10	20	30.25	0	0.00	29.30	20	8,700	0.23%
2019/05/09	0	0.00	10	31.45	29.85	-10	8,496	-0.12%
2019/05/08	6	31.53	6	31.70	32.60	0	8,255	0.00%
2019/05/07	10	31.85	12	31.91	31.90	-2	8,191	-0.02%
2019/05/06	2	31.48	11	31.57	31.20	-9	8,176	-0.11%
2019/05/02	0	0.00	40	32.75	31.65	-40	8,021	-0.50%
2019/04/29	10	32.25	0	0.00	32.50	10	7,864	0.13%
2019/04/25	1	32.70	1	33.15	33.00	0	7,569	0.00%
2019/04/24	15	34.43	5	34.70	33.40	10	7,424	0.13%
2019/04/23	4	33.70	12	33.90	34.05	-8	7,217	-0.11%
2019/04/22	27	34.61	25	34.42	34.90	2	7,052	0.03%
2019/04/19	33	33.22	34	32.64	33.90	-1	6,699	-0.01%
2019/04/18	7	31.43	1	31.60	31.05	6	6,335	0.09%
2019/04/17	0	0.00	46	30.73	30.90	-46	5,978	-0.77%
2019/04/15	1	29.20	2	29.20	29.05	-1	5,228	-0.02%
2019/04/02	0	0.00	1	27.20	27.30	-1	4,451	-0.02%
2019/04/01	1	26.75	0	0.00	26.85	1	4,335	0.02%
2019/03/22	10	27.50	10	27.50	27.85	0	4,192	0.00%
2019/03/15	3	26.45	0	0.00	26.35	3	4,022	0.07%
2019/03/13	0	0.00	3	26.20	26.35	-3	4,123	-0.07%
2019/03/12	0	0.00	3	26.30	26.15	-3	4,166	-0.07%
2019/03/06	0	0.00	1	27.00	26.85	-1	4,539	-0.02%
2019/03/05	3	27.05	0	0.00	26.80	3	4,631	0.06%
2019/03/04	3	27.10	0	0.00	27.20	3	4,629	0.06%
2019/02/27	11	26.89	10	27.25	26.95	1	4,627	0.02%
2019/02/26	0	0.00	5	27.90	27.55	-5	4,598	-0.11%
2019/02/25	11	28.42	12	28.17	28.00	-1	4,602	-0.02%
2019/02/22	5	28.39	3	28.73	27.90	2	4,499	0.04%
2019/02/21	5	26.75	0	0.00	28.10	5	4,163	0.12%
2019/02/14	4	26.10	0	0.00	26.10	4	3,947	0.10%
2019/02/13	0	0.00	1	26.05	26.15	-1	3,840	-0.03%
2019/02/12	1	25.15	1	24.60	25.20	0	3,643	0.00%
2019/01/09	0	0.00	2	23.60	23.70	-2	4,626	-0.04%
2018/12/27	4	23.20	0	0.00	22.95	4	5,018	0.08%
2018/12/20	1	23.60	0	0.00	23.05	1	5,091	0.02%
2018/12/11	0	0.00	2	24.03	23.95	-2	5,149	-0.04%
2018/12/10	0	0.00	4	24.15	24.10	-4	5,198	-0.08%
2018/12/07	0	0.00	1	24.85	24.75	-1	5,196	-0.02%
2018/12/05	1	25.35	0	0.00	25.60	1	5,157	0.02%
2018/12/04	0	0.00	1	25.85	25.85	-1	5,252	-0.02%
2018/12/03	1	25.65	3	25.97	25.65	-2	5,211	-0.04%
2018/11/30	3	24.72	0	0.00	24.65	3	5,075	0.06%
2018/11/27	1	23.65	0	0.00	23.55	1	4,931	0.02%
2018/11/13	5	22.40	0	0.00	23.20	5	5,926	0.08%
2018/11/07	0	0.00	15	23.02	23.45	-15	6,081	-0.25%
2018/11/05	15	23.02	25	22.89	23.30	-10	6,068	-0.16%
2018/11/02	63	23.80	57	23.70	23.40	6	6,019	0.10%
2018/11/01	15	21.77	15	22.10	22.45	0	5,798	0.00%
2018/10/31	0	0.00	9	20.89	21.10	-9	5,804	-0.16%
2018/10/30	0	0.00	1	20.00	20.10	-1	5,880	-0.02%
2018/10/29	1	20.40	2	20.40	20.70	-1	5,917	-0.02%
2018/10/26	10	19.65	9	19.52	19.50	1	5,994	0.02%
2018/10/24	0	0.00	10	20.48	20.50	-10	6,087	-0.16%
2018/10/22	5	21.45	5	21.55	21.40	0	6,214	0.00%
2018/10/17	10	21.75	10	22.15	21.50	0	6,694	0.00%
2018/10/12	35	20.54	35	20.73	21.20	0	6,752	0.00%
2018/10/11	2	20.65	7	20.60	20.60	-5	6,849	-0.07%
2018/10/09	10	23.03	0	0.00	22.85	10	6,952	0.14%
2018/10/08	1	22.50	0	0.00	22.50	1	7,000	0.01%
2018/10/05	12	23.22	10	24.02	23.15	2	7,080	0.03%
2018/10/03	1	25.75	0	0.00	25.70	1	7,088	0.01%
2018/09/28	27	26.05	27	26.13	26.15	0	7,440	0.00%
2018/09/27	3	26.50	3	26.85	26.15	0	7,608	0.00%
2018/09/26	6	26.73	6	26.45	26.45	0	7,871	0.00%
2018/09/25	4	26.45	4	26.65	26.55	0	8,826	0.00%
2018/09/21	0	0.00	10	26.27	26.90	-10	9,259	-0.11%
2018/09/20	0	0.00	4	25.30	25.35	-4	9,307	-0.04%
2018/09/18	4	25.95	0	0.00	25.70	4	9,513	0.04%
2018/09/17	11	26.55	0	0.00	26.55	11	9,530	0.12%
2018/09/14	1	26.55	2	26.00	26.40	-1	9,515	-0.01%
2018/09/13	1	25.90	0	0.00	25.60	1	9,512	0.01%
2018/09/12	6	25.69	3	25.70	25.70	3	9,595	0.03%
2018/09/10	19	25.61	13	25.72	25.25	6	9,667	0.06%
2018/09/07	1	27.10	11	26.77	26.70	-10	9,577	-0.10%
2018/09/05	42	29.27	42	29.34	28.90	0	9,621	0.00%
2018/09/04	1	29.00	1	28.85	29.60	0	9,694	0.00%
2018/09/03	1	28.95	1	29.25	28.80	0	9,749	0.00%
2018/08/31	11	29.84	6	29.82	29.95	5	9,765	0.05%
2018/08/30	13	29.38	20	29.23	29.50	-7	10,169	-0.07%
2018/08/29	19	29.15	8	29.58	29.70	11	10,391	0.11%
2018/08/28	13	29.06	34	29.25	28.55	-21	10,290	-0.20%
2018/08/27	15	27.53	12	27.78	29.20	3	9,920	0.03%
2018/08/24	1	26.45	1	26.50	26.55	0	9,832	0.00%
2018/08/23	0	0.00	1	26.30	26.20	-1	10,176	-0.01%
2018/08/21	6	26.33	6	26.48	26.10	0	10,782	0.00%
2018/08/20	8	26.04	1	26.00	26.40	7	11,334	0.06%
2018/08/17	21	26.93	3	27.15	26.45	18	11,913	0.15%
2018/08/16	0	0.00	4	27.00	27.30	-4	12,388	-0.03%
2018/08/15	3	26.35	2	26.08	26.30	1	12,761	0.01%
2018/08/14	3	27.25	0	0.00	27.20	3	12,882	0.02%
2018/08/09	25	28.75	0	0.00	28.85	25	13,139	0.19%
2018/08/07	20	28.70	20	28.50	29.25	0	13,330	0.00%
2018/08/03	0	0.00	2	28.05	28.10	-2	13,489	-0.01%
2018/08/02	1	28.80	1	28.30	27.85	0	13,499	0.00%
2018/08/01	0	0.00	1	28.70	28.75	-1	13,583	-0.01%
2018/07/31	1	28.50	0	0.00	28.75	1	13,850	0.01%
2018/07/30	22	28.42	7	28.41	28.50	15	13,957	0.11%
2018/07/27	32	29.30	46	29.15	29.50	-14	13,909	-0.10%
2018/07/26	5	29.15	10	29.58	29.55	-5	13,809	-0.04%
2018/07/25	3	27.38	11	28.14	28.60	-8	13,605	-0.06%
2018/07/24	3	26.35	5	26.62	27.30	-2	13,400	-0.01%
2018/07/23	3	25.75	3	25.85	26.70	0	13,305	0.00%
2018/07/18	8	27.38	0	0.00	26.30	8	13,140	0.06%
2018/07/17	3	27.72	5	28.35	28.35	-2	12,987	-0.02%
2018/07/16	2	27.95	0	0.00	27.95	2	12,827	0.02%
2018/07/13	11	29.15	4	29.05	28.70	7	12,747	0.05%
2018/07/09	15	29.00	0	0.00	28.75	15	12,554	0.12%
2018/07/06	10	30.12	2	28.90	28.95	8	12,464	0.06%
2018/07/05	23	30.21	0	0.00	29.80	23	12,239	0.19%
2018/07/04	61	32.41	43	32.04	32.00	18	12,022	0.15%
2018/07/03	38	34.50	91	34.18	31.40	-53	11,762	-0.45%
2018/07/02	50	32.30	11	32.58	33.05	39	10,803	0.36%
2018/06/29	11	28.70	5	28.50	30.05	6	10,327	0.06%
2018/06/28	2	28.70	2	28.10	28.10	0	10,164	0.00%
2018/06/27	39	29.56	30	30.00	28.70	9	10,090	0.09%
2018/06/26	1	28.15	4	28.23	29.20	-3	9,925	-0.03%
2018/06/22	7	29.22	0	0.00	28.75	7	9,839	0.07%
2018/06/20	29	27.92	29	27.65	28.00	0	9,678	0.00%
2018/06/19	0	0.00	2	29.68	29.30	-2	9,551	-0.02%
2018/06/12	0	0.00	2	30.30	30.10	-2	9,261	-0.02%
2018/06/11	4	31.21	8	31.11	31.15	-4	9,137	-0.04%
2018/06/07	18	31.50	29	31.87	30.40	-11	8,896	-0.12%
2018/06/06	12	29.58	9	30.60	31.20	3	8,362	0.04%
2018/06/05	13	28.82	18	29.01	28.85	-5	8,033	-0.06%
2018/06/04	4	29.95	6	30.17	29.75	-2	7,931	-0.03%
2018/06/01	11	28.80	14	28.79	29.15	-3	7,814	-0.04%
2018/05/31	35	30.27	30	29.61	29.15	5	7,709	0.06%
2018/05/30	26	29.58	23	29.63	30.40	3	7,314	0.04%
2018/05/29	29	30.60	35	30.55	30.05	-6	6,991	-0.09%
2018/05/28	62	29.54	59	30.28	31.60	3	6,615	0.05%
2018/05/25	52	28.26	23	28.61	28.80	29	6,007	0.48%
2018/05/24	5	25.34	2	26.63	27.20	3	5,375	0.06%
2018/05/23	11	24.35	16	24.97	24.75	-5	4,844	-0.10%
2018/05/22	4	23.45	0	0.00	23.55	4	4,373	0.09%
2018/05/18	1	22.20	0	0.00	22.20	1	3,919	0.03%
2018/05/17	2	22.00	2	22.00	22.00	0	3,885	0.00%
2018/05/16	0	0.00	23	22.34	22.90	-23	3,734	-0.62%
2018/05/15	5	21.77	3	22.37	22.45	2	3,591	0.06%
2018/05/14	20	21.79	3	21.57	21.70	17	3,452	0.49%
2018/05/11	2	22.00	0	0.00	20.80	2	3,201	0.06%
2018/05/10	2	21.05	5	21.00	21.40	-3	3,004	-0.10%
2018/05/08	15	21.10	11	20.44	20.25	4	2,728	0.15%
2018/03/16	16	19.08	16	18.95	19.00	0	5,824	0.00%
2018/03/06	40	19.10	40	19.40	19.45	0	6,169	0.00%
2018/02/23	0	0.00	1	19.65	19.70	-1	6,531	-0.02%
2018/02/01	10	20.65	10	20.50	20.40	0	6,967	0.00%
2018/01/22	0	0.00	3	20.70	20.70	-3	7,401	-0.04%
2018/01/19	0	0.00	1	21.30	21.00	-1	7,427	-0.01%
2018/01/18	1	21.70	0	0.00	21.45	1	7,455	0.01%
2018/01/11	94	21.32	90	21.65	21.65	4	7,709	0.05%
2018/01/04	1	22.70	1	22.15	22.55	0	8,221	0.00%