宏達電 (2498)-富邦-敦南券商分點個股進出

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

宏達電

(2498)

可現股當沖

股價
43.60
漲跌
▲0.45
漲幅
+1.04%
成交量
11,949張
產業
上市通信網路類股
1093人加入追蹤

立即追蹤
本地時間:13:35(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

宏達電 (2498)籌碼相關－富邦-敦南券商分點個股進出

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

富邦-敦南券商分點個股進出
富邦-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	3	44.32	4	44.83	43.60	-1	4,148	-0.02%
2024/05/30	3	43.83	1	43.60	43.15	2	4,029	0.05%
2024/05/29	1	44.00	2.1	43.97	43.30	-1.1	4,067	-0.03%
2024/05/28	2	43.23	2.1	43.36	43.40	-0.1	4,037	0.00%
2024/05/27	0	0.00	2	42.63	43.30	-2	4,072	-0.05%
2024/05/24	5	42.02	2.3	42.01	42.05	2.7	4,234	0.06%
2024/05/22	1	43.50	2	43.40	43.50	-1	4,278	-0.02%
2024/05/21	0	0.00	4.1	42.86	42.70	-4.1	4,302	-0.10%
2024/05/20	1	43.45	1	43.35	43.40	0	4,363	0.00%
2024/05/17	0	0.00	11	43.08	43.20	-11	4,402	-0.25%
2024/05/16	0	0.00	7.2	43.04	43.25	-7.2	4,424	-0.16%
2024/05/15	0.4	42.70	0	0.00	42.60	0.4	4,435	0.01%
2024/05/14	1	42.20	1.1	42.45	42.25	-0.1	4,440	0.00%
2024/05/13	10	42.00	5	41.99	42.00	5	4,541	0.11%
2024/05/10	3	41.42	0.1	40.70	41.60	2.9	4,543	0.06%
2024/05/08	3	41.97	0	0.00	42.45	3	4,553	0.07%
2024/05/07	2	41.95	2	42.00	42.00	0	4,588	0.00%
2024/05/06	2	42.73	6	42.99	42.80	-4	4,583	-0.09%
2024/05/03	1	42.85	2	43.13	42.85	-1	4,605	-0.02%
2024/05/02	1	42.55	0	0.00	42.65	1	4,628	0.02%
2024/04/30	2	43.15	2.1	42.86	42.65	-0.1	4,710	0.00%
2024/04/29	2	42.85	0	0.00	43.40	2	4,755	0.04%
2024/04/26	2	42.23	1	42.15	42.05	1	4,783	0.02%
2024/04/25	4	41.68	0	0.00	41.70	4	4,837	0.08%
2024/04/24	0	0.00	12	42.59	42.40	-12	4,880	-0.25%
2024/04/23	0	0.00	5	41.75	42.15	-5	4,994	-0.10%
2024/04/22	1	41.60	4	41.73	41.45	-3	5,075	-0.06%
2024/04/19	24	41.56	5	41.45	41.45	19	5,086	0.37%
2024/04/18	4	42.86	0	0.00	43.25	4	5,124	0.08%
2024/04/17	1	43.45	0	0.00	42.80	1	5,293	0.02%
2024/04/16	7	43.64	0	0.00	42.90	7	5,669	0.12%
2024/04/15	2	45.70	0	0.00	45.15	2	6,724	0.03%
2024/04/12	2	46.60	1	46.65	46.05	1	7,381	0.01%
2024/04/11	3	45.50	1	45.85	45.55	2	7,361	0.03%
2024/04/10	4.3	46.47	0	0.00	46.40	4.3	7,393	0.06%
2024/04/09	2	46.58	0	0.00	46.65	2	7,483	0.03%
2024/04/08	0	0.00	7	47.22	47.45	-7	7,516	-0.09%
2024/04/03	3	46.78	2	47.20	47.20	1	7,548	0.01%
2024/04/02	12	48.00	0	0.00	47.50	12	7,602	0.16%
2024/04/01	0	48.05	5	47.80	48.25	-5	7,772	-0.06%
2024/03/28	2	47.90	0.5	47.70	47.65	1.5	8,335	0.02%
2024/03/26	1	47.85	3.3	48.07	47.85	-2.3	8,590	-0.03%
2024/03/25	16.3	48.75	2	48.13	48.00	14.3	8,579	0.17%
2024/03/22	2	46.88	10	46.88	47.45	-8	8,472	-0.09%
2024/03/21	7	46.70	6	46.65	47.05	1	8,556	0.01%
2024/03/20	1	45.95	7	46.21	46.00	-6	8,743	-0.07%
2024/03/18	2	45.30	0	0.00	45.80	2	9,152	0.02%
2024/03/15	0	0.00	19	45.29	45.15	-19	9,180	-0.21%
2024/03/14	4	45.86	0	0.00	45.50	4	9,179	0.04%
2024/03/13	20	46.63	3	46.30	45.90	17	9,195	0.18%
2024/03/12	1	47.10	2	47.05	47.25	-1	9,209	-0.01%
2024/03/11	0	0.00	1	46.20	46.20	-1	9,198	-0.01%
2024/03/08	3	45.97	1	46.70	45.90	2	9,224	0.02%
2024/03/07	24	47.79	4	47.25	47.00	20	9,146	0.22%
2024/03/06	15	47.77	7	47.66	47.10	8	9,092	0.09%
2024/03/05	1.3	49.27	4	49.15	48.90	-2.7	8,969	-0.03%
2024/03/04	3	49.52	12	49.19	49.20	-9	8,958	-0.10%
2024/03/01	1	49.00	0	0.00	48.95	1	8,982	0.01%
2024/02/29	2.3	49.15	0	0.00	48.75	2.3	8,985	0.03%
2024/02/27	5	49.53	1	48.70	48.60	4	9,009	0.04%
2024/02/26	12	48.88	1	48.80	49.00	11	8,870	0.12%
2024/02/23	3	49.10	0	0.00	48.50	3	8,971	0.03%
2024/02/22	1.4	49.11	5.3	49.47	49.00	-3.8	8,973	-0.04%
2024/02/21	1	49.60	5	49.59	49.55	-4	9,009	-0.04%
2024/02/20	1	49.40	0	0.00	49.20	1	9,182	0.01%
2024/02/19	0	0.00	3	50.20	50.00	-3	9,162	-0.03%
2024/02/16	1.2	49.51	3	50.08	50.00	-1.8	9,254	-0.02%
2024/02/15	5	48.96	3	49.15	49.35	2	9,323	0.02%
2024/02/05	2	49.08	7	49.11	49.05	-5	9,356	-0.05%
2024/02/02	2	51.10	0	0.00	50.00	2	9,286	0.02%
2024/02/01	3	50.50	3	50.73	50.70	0	9,271	0.00%
2024/01/31	0	0.00	18	49.20	49.10	-18	9,321	-0.19%
2024/01/30	3	49.97	4	49.90	49.50	-1	9,409	-0.01%
2024/01/29	1	50.00	1	50.40	50.50	0	9,445	0.00%
2024/01/26	0	0.00	2	50.40	50.00	-2	9,673	-0.02%
2024/01/25	1	50.60	0	0.00	50.50	1	9,699	0.01%
2024/01/24	5	52.12	2	52.70	51.40	3	9,681	0.03%
2024/01/23	3	51.77	3	52.00	51.70	0	9,628	0.00%
2024/01/22	2	50.70	14	51.01	51.50	-12	9,589	-0.13%
2024/01/19	8	50.24	0	0.00	50.30	8	9,606	0.08%
2024/01/18	1	50.30	0	0.00	50.40	1	9,580	0.01%
2024/01/17	2	49.38	6	49.52	49.15	-4	9,534	-0.04%
2024/01/16	0.2	50.40	6.3	50.42	50.30	-6.1	9,430	-0.06%
2024/01/15	10.3	51.43	2	51.80	51.30	8.3	9,357	0.09%
2024/01/12	3	51.80	2.3	51.79	51.60	0.7	9,351	0.01%
2024/01/11	21	52.72	32	52.23	52.10	-11	9,297	-0.12%
2024/01/10	24.8	53.02	7.2	53.04	52.20	17.6	9,242	0.19%
2024/01/09	63.3	54.05	58	54.36	54.70	5.3	8,994	0.06%
2024/01/08	58	52.17	60	52.57	52.90	-2	7,866	-0.03%
2024/01/04	2	48.65	4	49.10	48.65	-2	7,219	-0.03%
2024/01/03	2	49.73	0	0.00	49.40	2	7,236	0.03%
2024/01/02	2	51.75	2	51.45	50.70	0	7,178	0.00%
2023/12/28	2	52.00	0.5	52.30	51.60	1.5	7,246	0.02%
2023/12/27	2	52.60	5	52.42	52.10	-3	7,194	-0.04%
2023/12/26	3	51.87	3	51.80	51.50	0	7,015	0.00%
2023/12/25	23	53.09	14.4	53.80	52.00	8.6	6,901	0.12%
2023/12/22	8	50.85	35.4	51.51	51.20	-27.4	6,432	-0.43%
2023/12/21	3	49.03	11	48.98	49.15	-8	6,176	-0.13%
2023/12/19	1	48.65	1	48.60	48.65	0	6,148	0.00%
2023/12/18	0.4	49.35	3	49.25	49.25	-2.7	6,148	-0.04%
2023/12/15	12.1	50.82	3	50.47	50.80	9.1	6,065	0.15%
2023/12/14	11	51.38	13	51.52	52.00	-2	5,873	-0.03%
2023/12/12	0	0.00	1	48.25	48.30	-1	5,435	-0.02%
2023/12/11	0	0.00	2	48.85	48.70	-2	5,466	-0.04%
2023/12/08	0	0.00	1	48.90	48.85	-1	5,475	-0.02%
2023/12/07	8	48.97	2	49.05	48.40	6	5,460	0.11%
2023/12/06	9	48.90	4	49.00	48.90	5	5,428	0.09%
2023/12/05	2	49.48	4	49.45	49.20	-2	5,435	-0.04%
2023/12/04	0.1	50.00	2	50.05	49.75	-1.9	5,473	-0.03%
2023/11/30	0	0.00	2.3	49.96	50.20	-2.3	5,414	-0.04%
2023/11/29	2.1	49.84	0	0.00	49.65	2.1	5,370	0.04%
2023/11/28	0	0.00	9	48.76	50.00	-9	5,348	-0.17%
2023/11/27	0	0.00	1	49.15	48.45	-1	5,299	-0.02%
2023/11/24	1	48.90	6	48.93	49.05	-5	5,291	-0.09%
2023/11/23	1	50.30	1	50.10	50.10	0	5,249	0.00%
2023/11/22	0	0.00	1	49.65	50.00	-1	5,226	-0.02%
2023/11/21	2	49.13	3	49.23	49.30	-1	5,125	-0.02%
2023/11/20	8.3	49.17	1	49.60	49.15	7.3	5,091	0.14%
2023/11/17	9	49.13	22	49.40	49.45	-13	5,037	-0.26%
2023/11/16	1.1	47.76	1	47.65	48.15	0	4,841	0.00%
2023/11/15	4.1	47.88	3	48.02	48.00	1.1	4,817	0.02%
2023/11/14	2.1	47.10	8	47.04	47.20	-6	4,728	-0.13%
2023/11/13	4	46.91	1	46.05	46.75	3	4,668	0.06%
2023/11/10	1	45.95	1	46.45	45.90	0	4,645	0.00%
2023/11/09	0	0.00	3	47.02	46.30	-3	4,668	-0.06%
2023/11/08	2	47.00	10	47.35	47.40	-8	4,731	-0.17%
2023/11/07	6	46.23	2	46.75	46.05	4	4,652	0.09%
2023/11/06	2	48.33	4	48.20	48.10	-2	4,602	-0.04%
2023/11/03	12	48.49	3	48.22	47.40	9	4,549	0.20%
2023/11/02	1	45.95	0	0.00	45.85	1	4,356	0.02%
2023/11/01	0	0.00	1	44.80	44.75	-1	4,470	-0.02%
2023/10/31	4	44.93	0	0.00	44.10	4	4,598	0.09%
2023/10/30	1	45.77	0	0.00	45.75	1	4,807	0.02%
2023/10/27	1	46.70	1	47.70	46.00	0	4,872	0.00%
2023/10/26	4	45.70	2	45.33	45.15	2	4,880	0.04%
2023/10/25	10	46.51	3	46.40	46.60	7	4,945	0.14%
2023/10/24	2	45.33	0	0.00	45.70	2	5,041	0.04%
2023/10/23	1	45.30	0	0.00	45.30	1	5,087	0.02%
2023/10/20	12	44.99	0	0.00	45.70	12	5,146	0.23%
2023/10/19	5	45.82	2	46.20	45.85	3	5,182	0.06%
2023/10/18	149.2	47.81	11	46.30	46.60	138.2	5,274	2.62%	大買/鉅額交易
2023/10/17	36	50.13	178	49.41	48.10	-142	5,172	-2.75%	大賣/鉅額交易
2023/10/12	3.1	50.11	8.1	49.81	50.30	-5	5,366	-0.09%
2023/10/11	10	49.18	0	0.00	49.25	10	5,491	0.18%
2023/10/06	4.1	49.93	5	50.00	49.65	-1	5,673	-0.02%
2023/10/05	0	0.00	4	50.18	50.30	-4	6,014	-0.07%
2023/10/04	10	47.62	0	0.00	47.45	10	6,175	0.16%
2023/10/03	0	0.00	5.2	49.50	48.75	-5.2	6,183	-0.08%
2023/10/02	5	48.99	0	0.00	49.10	5	6,297	0.08%
2023/09/28	1	48.30	0	0.00	48.10	1	6,410	0.02%
2023/09/26	1.1	48.68	0	0.00	48.65	1.1	6,496	0.02%
2023/09/22	0	0.00	10	49.35	49.65	-10	6,536	-0.15%
2023/09/21	10.1	48.36	0	0.00	48.45	10.1	6,600	0.15%
2023/09/19	16	50.60	12	50.19	49.45	4	6,662	0.06%
2023/09/18	1	50.50	0	0.00	50.50	1	6,695	0.01%
2023/09/15	1	50.60	1	50.60	50.40	0	6,888	0.00%
2023/09/14	0	0.00	22	50.60	50.90	-22	6,926	-0.32%
2023/09/13	5	49.40	0	0.00	49.50	5	6,999	0.07%
2023/09/12	1	49.65	1	49.80	49.80	0	7,080	0.00%
2023/09/07	0.1	51.10	0	0.00	51.00	0.1	7,133	0.00%
2023/09/04	0.1	52.90	3	52.80	52.70	-2.9	7,287	-0.04%
2023/09/01	0	0.00	1	52.20	52.10	-1	7,380	-0.01%
2023/08/31	0	0.00	8	53.20	52.80	-8	7,669	-0.10%
2023/08/30	1	52.50	1	52.20	52.50	0	8,030	0.00%
2023/08/29	0	0.00	1	51.50	51.80	-1	8,139	-0.01%
2023/08/28	1	50.40	0	0.00	50.40	1	8,214	0.01%
2023/08/25	0	0.00	2	51.35	51.10	-2	8,264	-0.02%
2023/08/24	0	0.00	1	52.00	51.10	-1	8,394	-0.01%
2023/08/22	8	51.94	10	51.26	50.70	-2	8,767	-0.02%
2023/08/21	0	0.00	2	51.30	51.20	-2	8,833	-0.02%
2023/08/18	0	0.00	3	51.07	50.70	-3	8,856	-0.03%
2023/08/17	15	50.70	13	51.10	51.00	2	8,893	0.02%
2023/08/16	2	49.55	5	49.34	50.40	-3	8,956	-0.03%
2023/08/15	6	49.78	2	49.80	50.00	4	8,958	0.04%
2023/08/14	2.1	49.35	23	49.36	49.10	-20.9	9,137	-0.23%
2023/08/11	0.2	50.30	0	0.00	50.10	0.2	9,121	0.00%
2023/08/10	3	50.53	0	0.00	50.50	3	9,128	0.03%
2023/08/09	3	51.90	12	51.84	51.90	-9	9,074	-0.10%
2023/08/08	1	52.50	0.1	51.80	51.90	0.9	9,086	0.01%
2023/08/07	3.1	50.45	3	50.80	52.30	0.1	9,133	0.00%
2023/08/04	9	51.50	15	51.71	51.10	-6	9,024	-0.07%
2023/08/02	20.1	52.91	1	55.60	52.50	19.1	8,926	0.21%
2023/08/01	5.1	55.87	12	56.20	55.60	-6.9	8,713	-0.08%
2023/07/31	20	56.00	1	56.10	55.80	19	8,672	0.22%
2023/07/28	6.1	56.08	0	0.00	56.00	6.1	8,619	0.07%
2023/07/27	22.6	57.50	13	56.88	57.20	9.6	8,602	0.11%
2023/07/25	2.1	55.83	12	56.15	55.70	-9.9	8,563	-0.12%
2023/07/24	1	56.90	1	56.50	56.30	0	8,609	0.00%
2023/07/21	5.1	55.92	9	57.00	57.80	-3.9	8,621	-0.05%
2023/07/20	1	56.40	0	0.00	57.00	1	8,657	0.01%
2023/07/19	7	56.33	6	55.98	55.60	1	8,690	0.01%
2023/07/18	5	59.20	12	57.20	56.70	-7	8,788	-0.08%
2023/07/17	3	58.27	10	58.22	58.50	-7	8,914	-0.08%
2023/07/14	20	58.79	8	58.88	58.80	12	8,991	0.13%
2023/07/13	27.1	58.71	21	59.25	58.40	6.1	8,953	0.07%
2023/07/12	15	58.91	14	58.76	57.70	1	8,770	0.01%
2023/07/11	26	57.78	10	57.70	58.00	16	8,506	0.19%
2023/07/10	3	55.67	10	55.50	55.30	-7	8,312	-0.08%
2023/07/07	2	56.05	2	56.50	55.90	0	8,305	0.00%
2023/07/06	12	57.43	1	57.00	56.80	11	8,385	0.13%
2023/07/05	7	57.27	1	56.90	56.80	6	8,668	0.07%
2023/07/04	2	56.85	6	57.25	57.20	-4	9,133	-0.04%
2023/07/03	1	57.60	1	57.30	57.10	0	9,220	0.00%
2023/06/30	2	56.90	0	0.00	57.10	2	9,320	0.02%
2023/06/29	10	57.64	15	57.10	57.00	-5	9,382	-0.05%
2023/06/28	33	56.57	0	0.00	56.40	33	9,417	0.35%
2023/06/27	19	57.55	0	0.00	56.40	19	9,657	0.20%
2023/06/26	1.2	57.78	0	0.00	57.40	1.2	9,898	0.01%
2023/06/21	15	58.57	1	58.70	58.70	14	10,018	0.14%
2023/06/20	21	58.90	5	58.86	58.70	16	9,944	0.16%
2023/06/19	13	59.19	3	60.27	58.90	10	10,023	0.10%
2023/06/16	2.1	60.19	0	0.00	60.50	2.1	10,044	0.02%
2023/06/15	1	60.10	4	60.38	60.20	-3	10,095	-0.03%
2023/06/14	2	60.90	1	60.40	60.20	1	10,260	0.01%
2023/06/13	0	0.00	10	61.03	61.00	-10	10,510	-0.10%
2023/06/12	5	60.44	0	0.00	60.20	5	10,964	0.05%
2023/06/09	3	61.13	5	61.00	60.40	-2	11,189	-0.02%
2023/06/08	10	61.04	0	0.00	60.40	10	11,507	0.09%
2023/06/07	2	61.90	5	61.46	62.00	-3	11,855	-0.03%
2023/06/06	14	61.69	13	61.23	61.00	1	12,463	0.01%
2023/06/05	31	64.77	42	64.06	63.60	-11	12,483	-0.09%
2023/06/02	5	62.76	7	63.07	62.90	-2	12,292	-0.02%
2023/06/01	11	62.45	6	62.50	62.40	5	12,408	0.04%
2023/05/31	10	62.32	16	62.09	61.80	-6	12,681	-0.05%
2023/05/30	12	61.60	12	61.53	61.80	0	13,018	0.00%
2023/05/29	5	60.52	24	61.06	61.50	-19	13,433	-0.14%
2023/05/26	4	58.78	2.2	58.65	58.40	1.8	13,751	0.01%
2023/05/25	2	59.60	3	60.47	59.40	-1	14,297	-0.01%
2023/05/24	3	59.67	4	59.45	59.60	-1	14,541	-0.01%
2023/05/23	3	59.90	5	60.10	60.10	-2	15,234	-0.01%
2023/05/22	2	59.95	6	60.10	60.30	-4	15,543	-0.03%
2023/05/19	1	59.00	0	0.00	59.00	1	15,668	0.01%
2023/05/18	7	59.27	10.1	59.60	58.90	-3.1	15,860	-0.02%
2023/05/17	6	58.28	2	57.95	58.40	4	16,248	0.02%
2023/05/15	2	57.20	0	0.00	56.60	2	16,607	0.01%
2023/05/12	0	0.00	3	56.80	57.20	-3	17,142	-0.02%
2023/05/11	2	57.90	1	57.50	56.00	1	17,695	0.01%
2023/05/10	1	57.00	7	57.10	57.50	-6	18,116	-0.03%
2023/05/09	1	56.90	0	0.00	56.80	1	18,824	0.01%
2023/05/08	1	57.70	5	57.80	57.40	-4	19,949	-0.02%
2023/05/05	2	57.10	1	57.30	57.30	1	21,816	0.00%
2023/05/04	0	0.00	4	57.05	56.80	-4	22,378	-0.02%
2023/05/03	1.4	56.51	2	56.85	56.50	-0.6	22,607	0.00%
2023/05/02	6	57.38	1	57.40	57.50	5	22,964	0.02%
2023/04/28	3.1	57.26	2	56.84	56.70	1.1	23,193	0.00%
2023/04/27	5	56.16	1	56.50	56.20	4	23,205	0.02%
2023/04/26	9	56.10	2.1	55.77	56.50	6.9	23,243	0.03%
2023/04/25	11.3	56.56	9	55.84	55.90	2.3	23,544	0.01%
2023/04/24	1	58.40	0	0.00	58.00	1	23,797	0.00%
2023/04/21	7	58.69	0	58.30	58.10	7	23,910	0.03%
2023/04/20	7.4	60.49	5	60.28	59.60	2.4	23,913	0.01%
2023/04/19	9.2	62.12	59	62.72	61.70	-49.9	23,949	-0.21%
2023/04/18	5	63.78	4	64.28	63.30	1	24,001	0.00%
2023/04/17	13	64.95	3	64.90	64.60	10	24,530	0.04%
2023/04/14	13	64.02	6	64.15	64.30	7	24,969	0.03%
2023/04/13	12	63.81	0	0.00	63.70	12	25,245	0.05%
2023/04/12	4	64.75	5	64.72	64.70	-1	25,380	0.00%
2023/04/11	34	64.86	10	65.03	64.30	24	25,460	0.09%
2023/04/10	69.1	65.09	18.2	64.95	65.20	50.9	25,447	0.20%
2023/04/07	139.1	64.86	81	65.22	64.10	58.1	25,252	0.23%	大買/
2023/04/06	22	63.01	13	63.45	63.60	9	24,885	0.04%
2023/03/31	0	62.10	1	62.90	62.60	-1	24,950	0.00%
2023/03/30	1	61.60	69	62.20	62.00	-68	25,029	-0.27%
2023/03/29	3	61.60	7	62.26	61.60	-4	25,176	-0.02%
2023/03/28	3.2	62.48	1	64.38	61.70	2.1	25,355	0.01%
2023/03/27	0.2	63.88	3	64.37	63.60	-2.8	25,215	-0.01%
2023/03/24	6.1	63.93	7	63.59	63.00	-1	25,157	0.00%
2023/03/23	2.1	63.29	15	63.29	63.10	-12.9	25,160	-0.05%
2023/03/22	8	63.44	11	63.47	63.30	-3	25,290	-0.01%
2023/03/21	23	63.22	2	63.20	62.70	21	25,422	0.08%
2023/03/20	6	62.63	20	62.63	63.20	-14	25,545	-0.05%
2023/03/17	9	62.20	7.1	62.12	62.20	1.9	25,901	0.01%
2023/03/16	12	61.51	22	61.80	61.10	-10	26,237	-0.04%
2023/03/15	4	63.35	25	63.83	63.00	-21	26,537	-0.08%
2023/03/14	9	62.77	33.1	62.97	62.50	-24.1	26,978	-0.09%
2023/03/13	29	60.65	13	61.62	62.60	16	27,719	0.06%
2023/03/10	18.1	62.62	4	62.45	62.60	14.1	28,235	0.05%
2023/03/09	41	65.88	47	66.14	64.40	-6	29,472	-0.02%
2023/03/08	30.5	63.84	21	63.81	63.40	9.5	29,774	0.03%
2023/03/07	10	65.06	6	65.18	64.90	4	29,637	0.01%
2023/03/06	13	64.60	22	64.71	64.80	-9	29,643	-0.03%
2023/03/03	31.5	64.82	32	63.85	63.60	-0.5	29,568	0.00%
2023/03/02	37.2	65.21	23	64.97	64.80	14.2	29,462	0.05%
2023/03/01	12	66.99	23	66.85	66.10	-11	29,189	-0.04%
2023/02/24	33	66.72	6	67.07	65.40	27	28,773	0.09%
2023/02/23	64	66.97	36	66.98	66.70	28	28,439	0.10%
2023/02/22	17	64.81	9	65.47	64.60	8	28,059	0.03%
2023/02/21	51.1	67.59	38.1	67.42	66.70	13	27,948	0.05%
2023/02/20	24	66.75	37	66.75	66.90	-13	27,536	-0.05%
2023/02/17	7	65.47	11.5	65.64	65.80	-4.5	27,439	-0.02%
2023/02/16	9	65.44	20	65.53	65.60	-11	27,622	-0.04%
2023/02/15	112	63.53	81	64.08	64.50	31	27,729	0.11%	大買/
2023/02/14	13	65.67	17	65.82	65.50	-4	27,359	-0.01%
2023/02/13	33	65.81	29	65.46	65.20	4	27,496	0.01%
2023/02/10	29.1	66.08	22.1	66.14	65.50	7	27,637	0.03%
2023/02/09	20	67.00	27	67.21	67.70	-7	27,428	-0.03%
2023/02/08	42	66.35	144	66.58	66.30	-102	27,527	-0.37%	大賣/鉅額交易
2023/02/07	121.1	66.41	29	66.49	66.10	92.1	27,519	0.33%	大買/
2023/02/06	76	66.31	82.1	66.74	68.70	-6.1	27,040	-0.02%
2023/02/03	84.3	67.44	321	67.22	65.10	-236.8	26,040	-0.91%	大賣/鉅額交易
2023/02/02	228	66.18	53.8	66.60	66.90	174.3	24,490	0.71%	大買/鉅額交易
2023/02/01	8	60.86	44	60.85	60.90	-36	24,173	-0.15%
2023/01/31	2	60.40	49	60.77	60.80	-47	24,234	-0.19%
2023/01/30	9	58.38	208.1	58.99	59.50	-199.1	24,065	-0.83%	大賣/鉅額交易
2023/01/17	7	57.20	31	57.29	57.20	-24	24,033	-0.10%
2023/01/16	3	57.57	0	0.00	57.20	3	24,166	0.01%
2023/01/13	127	58.84	104.1	60.20	57.30	23	24,282	0.09%	大買/大賣/
2023/01/12	288	59.75	72	60.03	59.50	216	24,235	0.89%	大買/鉅額交易
2023/01/11	10	59.47	1	59.10	59.00	9	24,121	0.04%
2023/01/10	0	0.00	13	59.25	58.80	-13	24,312	-0.05%
2023/01/09	20	59.34	4	59.20	58.70	16	24,559	0.07%
2023/01/06	24	58.90	12	59.04	58.50	12	24,854	0.05%
2023/01/05	21.1	59.33	136.5	59.68	58.70	-115.4	25,296	-0.46%	大賣/鉅額交易
2023/01/04	172.1	59.17	69	58.97	58.80	103.1	25,241	0.41%	大買/鉅額交易
2023/01/03	28	57.18	28	57.11	58.10	0	25,223	0.00%
2022/12/30	10	56.30	5	56.30	55.70	5	25,198	0.02%
2022/12/28	9	56.61	12	56.06	55.70	-3	25,989	-0.01%
2022/12/27	8	56.88	12	56.84	57.10	-4	26,174	-0.02%
2022/12/26	3	55.67	1	56.00	55.70	2	26,380	0.01%
2022/12/23	0	55.30	2	55.00	55.00	-2	26,855	-0.01%
2022/12/22	4.1	56.20	5	56.34	55.40	-1	27,133	0.00%
2022/12/21	5	55.58	1	56.00	55.80	4	27,737	0.01%
2022/12/20	10	55.82	15	55.13	54.40	-5	28,192	-0.02%
2022/12/19	4	57.33	2	57.10	56.40	2	28,938	0.01%
2022/12/16	5	57.76	6	57.75	57.20	-1	29,573	0.00%
2022/12/15	1	58.20	0	0.00	58.20	1	30,474	0.00%
2022/12/14	4	58.18	11.1	58.39	58.40	-7.1	31,185	-0.02%
2022/12/13	20	59.70	16.7	58.96	58.40	3.3	31,538	0.01%
2022/12/12	10	59.00	3	58.87	58.90	7	31,888	0.02%
2022/12/09	89	59.63	20	59.93	59.40	69	31,984	0.22%
2022/12/08	18	60.38	21	60.05	59.90	-3	31,994	-0.01%
2022/12/07	10	59.00	7	58.36	58.00	3	32,125	0.01%
2022/12/06	87	61.39	77.1	61.04	59.90	10	32,225	0.03%
2022/12/05	44	61.03	60	61.25	60.40	-16	32,529	-0.05%
2022/12/02	34	59.50	49.3	59.09	59.10	-15.3	31,931	-0.05%
2022/12/01	91	59.63	56	59.71	57.80	35	31,833	0.11%
2022/11/30	38	56.12	52	56.19	57.60	-14	31,310	-0.04%
2022/11/29	6	51.63	3	51.60	52.40	3	31,608	0.01%
2022/11/28	8	51.50	8	51.60	51.50	0	33,714	0.00%
2022/11/25	3	53.03	4.1	52.91	52.70	-1.1	34,360	0.00%
2022/11/24	36	53.42	30	53.47	53.40	6	35,383	0.02%
2022/11/23	1	53.50	2	53.40	52.40	-1	35,608	0.00%
2022/11/22	6	52.95	6	52.85	52.80	0	35,980	0.00%
2022/11/21	13	54.01	14	54.35	52.80	-1	37,064	0.00%
2022/11/18	5	54.28	14	54.47	53.40	-9	37,282	-0.02%
2022/11/17	5	54.92	16	54.87	54.70	-11	38,061	-0.03%
2022/11/16	14	54.68	4	54.28	54.50	10	38,499	0.03%
2022/11/15	10.2	53.51	4	53.83	54.30	6.2	38,967	0.02%
2022/11/14	30	54.44	48	54.05	54.30	-18	39,829	-0.05%
2022/11/11	3	53.10	3	53.97	52.40	0	40,889	0.00%
2022/11/10	14	53.28	16	53.26	52.70	-2	41,712	0.00%
2022/11/09	6	53.07	14	53.22	53.40	-8	42,307	-0.02%
2022/11/08	10	53.48	2	53.80	51.80	8	43,100	0.02%
2022/11/07	15	52.83	2	53.30	52.50	13	43,801	0.03%
2022/11/04	18	53.38	35	54.07	53.50	-17	44,700	-0.04%
2022/11/03	11	51.65	4	52.00	52.70	7	44,986	0.02%
2022/11/02	4	50.90	4	50.73	50.50	0	45,218	0.00%
2022/11/01	1	50.70	0	0.00	50.90	1	46,009	0.00%
2022/10/31	12	50.47	16	50.33	50.50	-4	46,929	-0.01%
2022/10/28	22	48.34	23	49.17	48.30	-1	48,686	0.00%
2022/10/27	2	50.05	1	49.70	50.30	1	49,722	0.00%
2022/10/26	3	49.63	3	48.72	48.40	0	50,392	0.00%
2022/10/25	1	49.90	2	49.40	49.05	-1	51,129	0.00%
2022/10/21	7.1	50.32	0.4	50.00	49.25	6.8	54,504	0.01%
2022/10/19	1	52.10	6	52.32	51.70	-5	56,959	-0.01%
2022/10/18	7	52.27	3	53.37	52.00	4	58,860	0.01%
2022/10/17	3	50.23	8	50.67	52.50	-5	62,994	-0.01%
2022/10/14	13.2	51.89	24	52.26	51.70	-10.8	65,525	-0.02%
2022/10/13	10.3	51.03	14	50.86	49.05	-3.7	66,365	-0.01%
2022/10/12	8	51.36	8	51.88	53.00	0	66,666	0.00%
2022/10/11	10.3	52.14	8	52.00	51.60	2.3	67,341	0.00%
2022/10/07	8	56.29	2	56.35	55.90	6	67,859	0.01%
2022/10/06	17	55.83	15	55.87	56.50	2	69,128	0.00%
2022/10/05	20.2	56.54	13	56.50	55.00	7.2	70,843	0.01%
2022/10/04	46	56.08	44	55.90	55.90	2	71,871	0.00%
2022/10/03	5	54.26	16	53.79	54.30	-11	72,857	-0.02%
2022/09/30	14	52.06	26	51.87	54.80	-12	75,063	-0.02%
2022/09/29	10	53.39	25	53.20	53.30	-15	77,665	-0.02%
2022/09/28	17.6	53.47	17	53.28	52.00	0.6	81,115	0.00%
2022/09/27	40	55.96	76	56.04	56.60	-36	82,606	-0.04%
2022/09/26	43.2	58.79	40	59.35	56.00	3.2	83,725	0.00%
2022/09/23	105.3	62.25	89	61.66	60.80	16.3	84,788	0.02%	大買/
2022/09/22	164	63.67	249	64.24	62.70	-85	85,208	-0.10%	大買/大賣/
2022/09/21	186	63.78	115.3	63.15	64.50	70.7	85,680	0.08%	大買/大賣/
2022/09/20	109	62.82	46	62.77	62.80	63	87,623	0.07%	大買/
2022/09/19	128	61.95	121	62.50	61.30	7	87,693	0.01%	大買/大賣/
2022/09/16	23	61.49	17	61.64	61.20	6	87,845	0.01%
2022/09/15	41	62.70	130	61.72	61.30	-89	88,657	-0.10%	大賣/
2022/09/14	32.1	61.51	33	62.05	62.60	-0.9	89,958	0.00%
2022/09/13	88	63.50	43	62.67	62.20	45	89,566	0.05%
2022/09/12	100	63.47	108	63.83	63.30	-8	89,038	-0.01%	大賣/
2022/09/08	78	61.01	17	60.99	60.80	61	88,042	0.07%
2022/09/07	38	60.24	36	60.34	60.40	2	87,776	0.00%
2022/09/06	61.2	61.96	97	62.12	60.10	-35.8	87,085	-0.04%
2022/09/05	190	64.39	176	64.15	63.40	14	86,076	0.02%	大買/大賣/
2022/09/02	114.4	62.29	106	64.36	63.90	8.4	84,883	0.01%	大買/大賣/
2022/09/01	42	61.32	20	60.74	60.20	22	82,647	0.03%
2022/08/31	23	61.10	24	60.73	62.30	-1	81,807	0.00%
2022/08/30	91.3	59.83	121	59.56	59.10	-29.7	80,656	-0.04%	大賣/
2022/08/29	16.2	58.93	76	58.74	58.70	-59.8	80,251	-0.07%
2022/08/26	169.2	61.97	75	62.34	61.60	94.2	79,833	0.12%	大買/
2022/08/25	22	61.03	26	60.94	61.00	-4	78,831	-0.01%
2022/08/24	36.7	59.73	24	59.60	59.50	12.7	78,464	0.02%
2022/08/23	26	60.61	21	60.44	60.20	5	77,650	0.01%
2022/08/22	20.2	62.38	19	62.21	61.00	1.2	77,073	0.00%
2022/08/19	20	64.67	13	65.11	63.90	7	76,527	0.01%
2022/08/18	48	65.00	142.1	64.42	64.20	-94.1	75,462	-0.12%	大賣/
2022/08/17	30.1	63.68	54	64.88	65.50	-23.9	74,055	-0.03%
2022/08/16	130	64.54	48	64.20	62.50	82	72,978	0.11%	大買/
2022/08/15	44	62.30	161.5	62.13	64.50	-117.5	72,200	-0.16%	大賣/鉅額交易
2022/08/12	16	63.92	9	63.86	63.20	7	71,105	0.01%
2022/08/11	58	63.56	52	63.65	63.80	6	70,103	0.01%
2022/08/10	106	60.74	90	61.31	62.00	16	69,002	0.02%	大買/
2022/08/09	11	59.78	10	59.84	59.70	1	68,156	0.00%
2022/08/08	51.2	59.30	34	59.30	60.40	17.2	67,502	0.03%
2022/08/05	9	59.92	23	60.33	62.00	-14	66,539	-0.02%
2022/08/04	156.5	61.32	76	58.78	58.30	80.5	65,593	0.12%	大買/
2022/08/03	70	65.27	34	64.21	63.30	36	63,697	0.06%
2022/08/02	24	64.40	145	64.31	64.30	-121	62,596	-0.19%	大賣/鉅額交易
2022/08/01	51	65.81	41	65.93	65.80	10	61,911	0.02%
2022/07/29	71	65.85	51	65.82	65.10	20	61,030	0.03%
2022/07/28	94.2	66.86	76	66.40	65.40	18.2	59,645	0.03%
2022/07/27	29	63.82	41	64.07	64.70	-12	57,530	-0.02%
2022/07/26	71.5	65.66	65	65.13	64.20	6.5	56,412	0.01%
2022/07/25	194	65.39	171	65.72	66.60	23	55,233	0.04%	大買/大賣/
2022/07/22	389.3	66.62	198.1	67.54	64.70	191.2	53,167	0.36%	大買/大賣/鉅額交易
2022/07/21	96	62.68	297	63.09	65.60	-201	48,899	-0.41%	大賣/鉅額交易
2022/07/20	169	60.02	312	59.87	59.70	-143	46,099	-0.31%	大買/大賣/鉅額交易
2022/07/19	189	58.60	201	59.23	58.10	-12	44,897	-0.03%	大買/大賣/
2022/07/18	210	59.93	130	60.67	59.10	80	44,100	0.18%	大買/大賣/
2022/07/15	93	60.45	52	60.27	58.90	41	42,995	0.10%
2022/07/14	84	59.46	156.2	59.50	60.70	-72.2	42,083	-0.17%	大賣/
2022/07/13	232	60.39	155	61.29	58.40	77	40,525	0.19%	大買/大賣/
2022/07/12	110	59.15	104	59.16	57.60	6	38,521	0.02%	大買/大賣/
2022/07/11	22	60.42	57	59.99	60.90	-35	36,860	-0.09%
2022/07/08	171.2	60.73	174	61.20	60.50	-2.8	35,597	-0.01%	大買/大賣/
2022/07/07	246.1	59.17	100	60.22	61.70	146.1	33,181	0.44%	大買/鉅額交易
2022/07/06	150.1	59.11	122	59.15	56.90	28.1	30,092	0.09%	大買/大賣/
2022/07/05	99	58.66	146	59.28	60.70	-47	26,355	-0.18%	大賣/
2022/07/04	77	52.01	164	51.97	55.20	-87	24,146	-0.36%	大賣/
2022/07/01	280	50.63	274	50.97	50.20	6	22,541	0.03%	大買/大賣/
2022/06/30	44	48.97	86	49.76	48.90	-42	20,532	-0.20%
2022/06/29	154.1	54.11	161	53.05	52.00	-6.9	19,418	-0.04%	大買/大賣/
2022/06/28	123	58.29	181	57.48	57.70	-58	17,930	-0.32%	大買/大賣/
2022/06/27	25	57.37	7.1	57.45	57.80	17.9	15,291	0.12%
2022/06/24	23	50.86	23	51.44	52.60	0	14,754	0.00%
2022/06/23	29	48.78	13	48.79	47.90	16	14,113	0.11%
2022/06/22	59	47.61	53	48.67	49.70	6	13,272	0.05%
2022/06/21	13	46.00	20	46.14	46.30	-7	11,791	-0.06%
2022/06/20	8	42.98	0	0.00	42.10	8	11,763	0.07%
2022/06/17	23	44.30	9	44.27	44.00	14	11,742	0.12%
2022/06/16	3	46.48	3	47.00	45.05	0	11,870	0.00%
2022/06/15	4	46.45	2	45.75	45.75	2	11,921	0.02%
2022/06/14	5	45.90	5	45.68	46.45	0	12,146	0.00%
2022/06/13	2	45.70	0	0.00	45.60	2	12,401	0.02%
2022/06/10	5	47.66	2	47.80	47.40	3	12,611	0.02%
2022/06/09	2	48.25	2	48.20	48.20	0	12,786	0.00%
2022/06/08	14	48.59	4	48.85	48.05	10	13,083	0.08%
2022/06/07	2	48.28	0	0.00	48.15	2	13,501	0.01%
2022/06/06	0	0.00	9	49.47	49.00	-9	13,971	-0.06%
2022/06/02	12	50.59	19	50.00	49.25	-7	14,489	-0.05%
2022/06/01	3	49.72	3	49.55	49.55	0	14,792	0.00%
2022/05/31	5	49.47	7	48.81	50.00	-2	15,290	-0.01%
2022/05/30	21	47.78	0	0.00	48.15	21	16,732	0.13%
2022/05/27	4	48.39	12	47.50	47.05	-8	17,646	-0.05%
2022/05/25	2	45.95	22	45.80	46.00	-20	18,054	-0.11%
2022/05/24	12	46.38	11	46.72	45.95	1	18,678	0.01%
2022/05/23	11	47.63	1.1	47.65	47.30	10	18,733	0.05%
2022/05/20	4	47.00	4	47.10	47.00	0	19,058	0.00%
2022/05/19	3	46.28	2	46.35	46.70	1	19,154	0.01%
2022/05/18	8	46.99	7	47.01	47.20	1	19,316	0.01%
2022/05/17	0	0.00	8	46.93	47.20	-8	19,454	-0.04%
2022/05/16	1	45.80	0	0.00	45.70	1	19,732	0.01%
2022/05/12	2	46.10	0.5	46.00	44.95	1.5	20,310	0.01%
2022/05/11	6.5	45.49	6	45.43	46.15	0.5	20,437	0.00%
2022/05/10	7	46.44	18	45.93	46.45	-11	20,644	-0.05%
2022/05/09	13	46.62	0	0.00	45.65	13	21,260	0.06%
2022/05/06	12	49.45	9	49.52	49.95	3	21,534	0.01%
2022/05/05	18	50.78	22	50.87	51.00	-4	22,316	-0.02%
2022/05/04	1	48.75	11.4	49.16	49.30	-10.4	22,796	-0.05%
2022/05/03	12	48.02	24.1	47.89	48.45	-12.1	23,723	-0.05%
2022/04/29	33	49.31	9.1	50.86	47.60	23.9	24,171	0.10%
2022/04/28	2	49.00	28	49.12	48.60	-26	24,509	-0.11%
2022/04/27	23	48.62	0	0.00	48.60	23	24,884	0.09%
2022/04/26	30	49.61	30.1	49.62	49.80	-0.1	25,059	0.00%
2022/04/25	4	48.55	3	49.32	48.75	1	25,311	0.00%
2022/04/22	6	51.50	6	51.05	51.10	0	25,912	0.00%
2022/04/21	15.1	52.73	8.1	52.34	53.00	7	26,781	0.03%
2022/04/20	3	53.50	3	53.40	53.10	0	27,371	0.00%
2022/04/19	8	53.68	7	54.01	53.20	1	28,103	0.00%
2022/04/18	19	53.89	7	53.99	53.20	12	29,264	0.04%
2022/04/15	15	54.66	16	54.99	54.20	-1	29,725	0.00%
2022/04/14	3	56.30	0	0.00	56.10	3	30,518	0.01%
2022/04/13	20	56.17	10	56.54	56.60	10	31,079	0.03%
2022/04/12	2	54.70	2	54.00	54.00	0	31,573	0.00%
2022/04/11	4	55.63	7	55.11	54.00	-3	32,647	-0.01%
2022/04/08	0	0.00	4	56.30	56.70	-4	33,380	-0.01%
2022/04/07	10	56.93	9	56.57	55.70	1	33,765	0.00%
2022/04/06	3	58.80	0	0.00	58.80	3	34,281	0.01%
2022/04/01	4	59.03	0	0.00	60.00	4	35,009	0.01%
2022/03/31	7	59.99	7	60.16	59.20	0	35,554	0.00%
2022/03/30	1	60.60	3	60.97	60.30	-2	37,297	-0.01%
2022/03/29	13	60.17	5	59.82	59.80	8	38,605	0.02%
2022/03/28	8	59.29	10	58.84	59.70	-2	40,366	0.00%
2022/03/25	33.3	60.92	63	59.95	59.30	-29.8	41,209	-0.07%
2022/03/24	53.1	61.50	23.6	61.41	61.80	29.5	42,122	0.07%
2022/03/23	4	59.90	7	59.96	59.70	-3	42,768	-0.01%
2022/03/22	6	58.67	6	59.10	59.30	0	43,683	0.00%
2022/03/21	11	59.98	8	59.86	58.50	3	44,434	0.01%
2022/03/18	6	58.57	6.3	58.36	58.50	-0.3	44,939	0.00%
2022/03/17	8	58.15	19	58.14	58.60	-11	45,225	-0.02%
2022/03/16	1	56.60	14	56.30	56.20	-13	45,677	-0.03%
2022/03/15	25	56.07	4.2	55.71	55.60	20.9	46,642	0.04%
2022/03/14	19	58.01	11	57.60	57.70	8	47,603	0.02%
2022/03/11	3.1	56.90	8	56.50	57.80	-5	49,421	-0.01%
2022/03/10	5.8	57.83	30	57.96	58.10	-24.2	50,458	-0.05%
2022/03/09	19.1	56.65	17	56.48	56.10	2.1	52,280	0.00%
2022/03/08	27	58.38	52.3	57.98	56.80	-25.3	53,122	-0.05%
2022/03/07	38.3	61.49	86.5	60.89	60.10	-48.2	53,870	-0.09%
2022/03/04	25.1	64.74	24.2	64.73	64.30	0.9	54,730	0.00%
2022/03/03	95	68.04	77	68.24	65.40	18	55,378	0.03%
2022/03/02	27.2	64.46	41.5	65.07	66.90	-14.3	55,289	-0.03%
2022/03/01	14	59.36	14	59.82	60.90	0	56,108	0.00%
2022/02/25	44	59.20	15	59.12	57.90	29	56,859	0.05%
2022/02/24	48.6	59.25	48	58.90	57.70	0.6	58,297	0.00%
2022/02/23	34.3	62.12	34	62.27	62.10	0.3	58,653	0.00%
2022/02/22	48.1	63.04	56	61.53	61.50	-7.9	61,135	-0.01%
2022/02/21	29	64.77	24.2	64.51	64.40	4.8	62,116	0.01%
2022/02/18	24	64.35	13	65.26	65.80	11	64,354	0.02%
2022/02/17	16	64.76	17	65.06	65.20	-1	66,364	0.00%
2022/02/16	40	65.03	42	64.80	64.40	-2	69,945	0.00%
2022/02/15	16.1	64.45	11	63.11	63.00	5.1	72,472	0.01%
2022/02/14	16.1	64.55	10	64.05	63.90	6.1	72,684	0.01%
2022/02/11	7	67.56	6	67.97	68.30	1	72,541	0.00%
2022/02/10	41.1	67.66	37	67.65	67.70	4.1	72,614	0.01%
2022/02/09	30.1	68.39	23	68.75	67.90	7.1	72,466	0.01%
2022/02/08	61	66.38	35	66.27	66.90	26	71,804	0.04%
2022/02/07	35.1	63.24	27.6	63.65	67.00	7.4	71,431	0.01%
2022/01/26	53	63.78	33	63.93	63.80	20	70,997	0.03%
2022/01/25	38.1	65.81	69.6	64.34	62.60	-31.5	70,780	-0.04%
2022/01/24	64	67.51	43.4	67.29	67.00	20.6	70,115	0.03%
2022/01/21	51	70.02	72.5	69.34	69.10	-21.5	69,798	-0.03%
2022/01/20	34	68.78	54.4	69.00	69.20	-20.4	69,315	-0.03%
2022/01/19	16.1	69.29	14.4	69.52	69.90	1.7	69,702	0.00%
2022/01/18	6	70.97	5.2	70.55	70.50	0.8	70,003	0.00%
2022/01/17	53	71.28	78	71.07	70.60	-25	72,127	-0.03%
2022/01/14	77.2	67.85	74	68.82	69.00	3.2	75,490	0.00%
2022/01/13	67.2	71.60	45.3	71.35	71.00	21.9	76,728	0.03%
2022/01/12	15	72.47	12.1	72.55	72.00	2.9	76,617	0.00%
2022/01/11	53.3	75.60	32.6	74.42	72.30	20.7	76,497	0.03%
2022/01/10	37	77.97	28.5	78.23	79.60	8.5	75,611	0.01%
2022/01/07	48.1	79.93	76	79.62	78.00	-28	75,101	-0.04%
2022/01/06	49.6	81.72	17.6	81.12	82.00	32	74,186	0.04%
2022/01/05	29.4	82.65	31.3	84.10	81.60	-2	73,565	0.00%
2022/01/04	45.5	86.97	34	86.76	84.60	11.5	72,904	0.02%
2022/01/03	31.2	85.63	40.2	85.66	86.00	-9	71,769	-0.01%
2021/12/30	25	84.71	27	84.44	84.80	-2	70,921	0.00%
2021/12/29	34.1	85.30	38.3	83.58	85.80	-4.2	70,467	-0.01%
2021/12/28	70.9	84.79	64.5	83.73	83.00	6.4	69,792	0.01%
2021/12/27	49	86.87	62	86.10	85.60	-13	69,030	-0.02%
2021/12/24	133	88.04	136	87.71	86.40	-3	68,493	0.00%	大買/大賣/
2021/12/23	52.2	85.76	60.2	86.75	87.10	-8	66,633	-0.01%
2021/12/22	156.1	86.14	147.1	85.95	83.80	9	65,222	0.01%	大買/大賣/
2021/12/21	53.6	84.14	26	83.32	83.00	27.6	63,397	0.04%
2021/12/20	67.2	83.78	81.8	83.98	84.90	-14.6	62,609	-0.02%
2021/12/17	50.2	81.18	72.1	81.07	80.80	-22	61,374	-0.04%
2021/12/16	76.7	81.87	91.1	82.33	83.30	-14.4	60,439	-0.02%
2021/12/15	17	78.14	14.3	77.85	80.10	2.7	59,346	0.00%
2021/12/14	43	77.23	19	77.83	75.70	24	58,582	0.04%
2021/12/13	17.7	81.60	15	80.85	80.10	2.7	57,890	0.00%
2021/12/10	11.8	81.15	21.7	81.61	80.70	-9.9	57,413	-0.02%
2021/12/09	151	83.05	155.1	82.77	81.30	-4.1	56,784	-0.01%	大買/大賣/
2021/12/08	149.2	84.11	180.1	83.25	81.30	-30.9	55,622	-0.06%	大買/大賣/
2021/12/07	69.3	87.32	43.3	86.99	84.00	26	54,330	0.05%
2021/12/06	116.1	85.33	90.2	85.16	86.10	25.9	52,273	0.05%	大買/
2021/12/03	93.3	84.74	92.3	84.97	85.20	1	50,932	0.00%
2021/12/02	57.8	82.83	39	81.97	80.20	18.8	48,676	0.04%
2021/12/01	119.1	80.83	113.3	79.98	83.40	5.8	47,284	0.01%	大買/大賣/
2021/11/30	113	81.07	89.5	81.14	77.50	23.5	45,911	0.05%	大買/
2021/11/29	36.4	75.00	47.3	75.72	78.00	-10.9	44,541	-0.02%
2021/11/26	131.1	80.80	125	80.96	77.80	6.1	43,241	0.01%	大買/大賣/
2021/11/25	47.4	82.68	58	82.51	81.00	-10.6	41,666	-0.03%
2021/11/24	21.5	79.80	22.5	79.67	79.40	-0.9	39,840	0.00%
2021/11/23	166.3	81.08	137.1	78.73	78.40	29.2	38,800	0.08%	大買/大賣/
2021/11/22	106.5	87.38	121.3	88.14	86.70	-14.8	36,977	-0.04%	大買/大賣/
2021/11/19	207.3	88.02	203.4	88.31	87.60	4	35,950	0.01%	大買/大賣/
2021/11/18	69	86.19	77.7	86.89	86.10	-8.7	33,342	-0.03%
2021/11/17	73	85.43	60.3	85.71	87.50	12.7	31,980	0.04%
2021/11/16	115.7	88.15	137.1	84.91	82.10	-21.4	29,613	-0.07%	大買/大賣/
2021/11/15	164.1	93.59	117	93.08	90.90	47.1	27,416	0.17%	大買/大賣/
2021/11/12	313.1	87.57	336.8	88.48	90.90	-23.7	23,622	-0.10%	大買/大賣/
2021/11/11	92.1	85.52	143	84.72	82.70	-50.9	20,738	-0.25%	大賣/
2021/11/10	15	84.75	36	87.51	89.60	-21	20,223	-0.10%
2021/11/09	28	83.56	12	83.18	81.50	16	19,998	0.08%
2021/11/08	12.3	76.21	24.1	74.27	77.00	-11.8	19,674	-0.06%
2021/11/05	46	69.40	7	66.80	70.00	39	19,478	0.20%
2021/11/04	6.2	71.68	8	71.30	67.00	-1.8	19,373	-0.01%
2021/11/03	53	64.67	81	65.71	71.20	-28	19,313	-0.14%
2021/11/02	33.1	70.09	51	70.04	68.20	-17.9	18,997	-0.09%
2021/11/01	20.1	70.50	13	71.30	72.10	7.1	18,681	0.04%
2021/10/29	80	62.48	48	63.47	65.60	32	18,466	0.17%
2021/10/28	29.2	59.13	52	59.48	59.70	-22.8	18,452	-0.12%
2021/10/27	199.5	59.72	148	60.24	60.00	51.5	18,184	0.28%	大買/大賣/
2021/10/26	122	55.38	289.9	55.36	58.30	-167.9	17,528	-0.96%	大買/大賣/鉅額交易
2021/10/25	760.3	52.75	610.1	53.06	53.00	150.2	16,933	0.89%	大買/大賣/鉅額交易
2021/10/22	379.3	51.46	359.2	51.52	52.50	20.1	14,480	0.14%	大買/大賣/
2021/10/21	463.1	47.69	500.9	47.55	48.25	-37.8	10,349	-0.37%	大買/大賣/
2021/10/20	5	41.64	36.2	42.50	43.90	-31.2	8,083	-0.39%
2021/10/19	57.1	39.12	47	39.35	39.95	10.1	7,487	0.13%
2021/10/18	24	37.54	49	36.72	38.40	-25	6,797	-0.37%
2021/10/15	0	0.00	1.5	34.79	34.95	-1.5	6,498	-0.02%
2021/10/14	3	34.15	2	34.43	34.05	1	6,485	0.02%
2021/10/13	23	33.93	3	34.22	33.95	20	6,504	0.31%
2021/10/12	8	34.29	10	34.35	34.35	-2	6,507	-0.03%
2021/10/08	5	35.37	1	34.85	34.85	4	6,549	0.06%
2021/10/07	18	35.76	15	35.95	35.95	3	6,559	0.05%
2021/10/05	1	34.70	0	0.00	35.00	1	6,642	0.02%
2021/10/01	1	35.15	0	0.00	34.90	1	6,716	0.01%
2021/09/30	0.1	37.00	0	0.00	36.80	0.1	6,735	0.00%
2021/09/29	6	37.11	0	0.00	36.65	6	6,833	0.09%
2021/09/28	3	38.50	4	38.31	38.35	-1	6,804	-0.01%
2021/09/27	104	38.37	104	38.63	37.85	0	6,787	0.00%	大買/大賣/
2021/09/23	0	0.00	3	36.50	36.95	-3	6,777	-0.04%
2021/09/22	6	36.43	0	0.00	36.15	6	6,928	0.09%
2021/09/16	0	0.00	4.2	38.17	38.40	-4.2	6,981	-0.06%
2021/09/15	0	0.00	3	36.45	36.15	-3	6,894	-0.04%
2021/09/14	4	37.50	0	0.00	36.90	4	6,957	0.06%
2021/09/13	0.6	36.78	1	35.85	37.85	-0.4	6,938	-0.01%
2021/09/09	2	34.70	0	0.00	34.60	2	7,102	0.03%
2021/09/08	0	0.00	13	35.01	34.40	-13	7,245	-0.18%
2021/09/07	2	34.73	0	0.00	34.70	2	7,448	0.03%
2021/09/06	10	35.93	10	35.30	35.30	0	7,824	0.00%
2021/09/03	3	35.70	3	36.00	36.00	0	8,170	0.00%
2021/09/01	1	35.95	0	0.00	36.05	1	8,516	0.01%
2021/08/31	1	35.40	30	35.59	35.55	-29	8,541	-0.34%
2021/08/30	0	0.00	1	35.60	35.85	-1	8,652	-0.01%
2021/08/26	2	35.40	1	35.35	35.15	1	8,741	0.01%
2021/08/24	0	0.00	0.1	35.55	35.25	-0.1	9,016	0.00%
2021/08/23	10	35.46	0	0.00	35.50	10	9,076	0.11%
2021/08/18	0	0.00	5	35.40	36.10	-5	9,247	-0.05%
2021/08/17	25	35.55	0	0.00	35.35	25	9,273	0.27%
2021/08/16	0	0.00	25	36.20	36.40	-25	9,332	-0.27%
2021/08/13	8	37.28	1	37.00	37.00	7	9,400	0.07%
2021/08/12	40	38.14	0	0.00	37.70	40	9,542	0.42%
2021/08/11	5	38.30	12	37.75	37.80	-7	9,679	-0.07%
2021/08/10	3	38.92	4	39.20	38.90	-1	9,767	-0.01%
2021/08/09	25	39.07	5	39.08	38.60	20	9,968	0.20%
2021/08/06	11.2	41.36	8	41.26	40.35	3.2	10,073	0.03%
2021/08/05	11.1	41.56	32	41.61	41.90	-20.9	10,230	-0.20%
2021/08/04	10	41.41	7	41.60	41.55	3	10,568	0.03%
2021/08/03	9.7	40.69	28	40.74	41.45	-18.3	10,726	-0.17%
2021/08/02	22	39.58	13	39.70	39.95	9	10,541	0.09%
2021/07/30	16.3	38.46	32	38.71	39.25	-15.7	10,549	-0.15%
2021/07/29	9	37.37	9	37.07	37.90	0	10,492	0.00%
2021/07/28	3	35.70	1	35.67	35.35	2	10,650	0.02%
2021/07/27	1	37.30	2	37.20	36.75	-1	11,139	-0.01%
2021/07/26	4	37.90	1	37.55	38.00	3	11,536	0.03%
2021/07/23	3	37.55	10	37.49	37.20	-7	11,968	-0.06%
2021/07/22	4	36.99	5	37.15	36.80	-1	12,402	-0.01%
2021/07/21	3	37.00	3	36.85	36.45	0	12,772	0.00%
2021/07/20	1	37.25	2	37.30	36.85	-1	13,624	-0.01%
2021/07/19	2	37.30	14	37.41	37.50	-12	14,204	-0.08%
2021/07/16	13	37.83	2	37.95	37.60	11	14,660	0.08%
2021/07/15	2	37.83	5	37.71	38.05	-3	15,033	-0.02%
2021/07/14	4	36.93	2	36.60	36.60	2	15,345	0.01%
2021/07/13	5	37.90	0	0.00	37.40	5	16,141	0.03%
2021/07/12	0	0.00	3	37.83	37.80	-3	16,954	-0.02%
2021/07/09	3	37.74	4	37.90	37.80	-1	17,653	-0.01%
2021/07/08	26	38.38	2	37.85	37.95	24	17,835	0.13%
2021/07/07	4	39.00	2	38.95	38.15	2	18,004	0.01%
2021/07/06	11	38.49	0	0.00	38.30	11	18,135	0.06%
2021/07/05	0	0.00	2	39.53	39.75	-2	18,084	-0.01%
2021/07/02	0	0.00	55	38.86	38.85	-55	18,091	-0.30%
2021/07/01	4	39.18	7	38.59	38.45	-3	18,302	-0.02%
2021/06/30	11	39.30	7	39.39	39.30	4	18,294	0.02%
2021/06/29	9	40.91	3	39.20	39.20	6	18,468	0.03%
2021/06/28	9	41.09	8.1	41.13	41.05	0.9	18,540	0.00%
2021/06/25	1	40.80	16	40.93	40.50	-15	18,401	-0.08%
2021/06/24	1	41.00	9	41.00	40.85	-8	18,544	-0.04%
2021/06/23	1	40.75	0.1	40.05	40.80	0.9	18,455	0.00%
2021/06/22	6	40.99	8	40.01	39.50	-2	18,352	-0.01%
2021/06/21	20	39.50	23	39.12	40.35	-3	18,246	-0.02%
2021/06/18	5	40.66	4	40.53	39.95	1	18,080	0.01%
2021/06/17	2	39.95	7	39.94	40.60	-5	17,986	-0.03%
2021/06/16	6	40.63	7	40.71	40.10	-1	17,926	-0.01%
2021/06/15	12	41.53	17.1	41.12	41.95	-5.1	17,718	-0.03%
2021/06/11	65	39.79	18	39.21	40.00	47	17,336	0.27%
2021/06/10	5	37.90	0	0.00	38.15	5	17,007	0.03%
2021/06/09	1	37.40	2	37.40	37.20	-1	16,904	-0.01%
2021/06/08	2	36.00	4	36.21	36.30	-2	16,667	-0.01%
2021/06/07	5	35.74	4	35.58	35.85	1	16,735	0.01%
2021/06/04	3	36.92	3	36.77	36.65	0	16,664	0.00%
2021/06/03	1	36.40	6	37.23	37.25	-5	16,671	-0.03%
2021/06/02	8	36.89	2	36.58	36.40	6	16,689	0.04%
2021/06/01	13.1	38.14	13	37.42	37.25	0.1	16,592	0.00%
2021/05/31	29	36.79	2	36.65	37.05	27	16,440	0.16%
2021/05/28	2	36.45	2	36.50	36.40	0	16,429	0.00%
2021/05/27	2	35.75	0	0.00	36.20	2	16,365	0.01%
2021/05/26	13	35.57	72	35.92	35.75	-59	16,338	-0.36%
2021/05/25	18	35.44	22	35.45	35.50	-4	16,250	-0.02%
2021/05/24	7	35.26	6	35.37	35.25	1	16,189	0.01%
2021/05/21	21	34.87	17	34.64	34.65	4	16,131	0.02%
2021/05/20	58	34.46	8.3	34.53	33.70	49.7	16,144	0.31%
2021/05/19	6	33.63	9	33.72	34.25	-3	15,972	-0.02%
2021/05/18	8	33.70	7	33.91	34.25	1	15,837	0.01%
2021/05/17	10	32.85	18	32.52	32.10	-8	15,722	-0.05%
2021/05/14	27	35.54	68	34.72	34.50	-41	15,490	-0.26%
2021/05/13	1	36.45	1	35.25	35.05	0	15,242	0.00%
2021/05/12	12	36.46	38	35.62	36.25	-26	14,940	-0.17%
2021/05/11	13	38.23	13	38.01	38.00	0	14,462	0.00%
2021/05/10	6	40.57	3	40.60	40.55	3	14,152	0.02%
2021/05/07	3	40.40	12	40.20	40.50	-9	14,117	-0.06%
2021/05/06	10	40.70	7	39.72	39.65	3	13,953	0.02%
2021/05/05	4	41.08	6	39.90	39.45	-2	13,762	-0.01%
2021/05/04	22	41.98	18	41.22	40.60	4	13,491	0.03%
2021/05/03	12	42.88	18	42.96	42.15	-6	12,947	-0.05%
2021/04/29	9	43.16	20.1	42.19	41.60	-11.1	12,558	-0.09%
2021/04/28	46	44.06	40	44.54	43.10	6	12,112	0.05%
2021/04/27	20	43.24	28	43.11	43.15	-8	11,739	-0.07%
2021/04/26	36	44.11	42	44.59	44.70	-6	11,342	-0.05%
2021/04/23	13	40.62	11.1	40.47	41.80	2	10,462	0.02%
2021/04/22	20	39.45	19	39.38	38.00	1	9,884	0.01%
2021/04/21	19	41.21	10	40.93	40.60	9	9,433	0.10%
2021/04/20	12.1	39.17	45	39.02	39.95	-33	9,050	-0.36%
2021/04/19	55	40.72	72.1	40.60	40.10	-17.1	8,710	-0.20%
2021/04/16	53	37.89	71.1	39.00	39.45	-18.1	7,903	-0.23%
2021/04/15	10	34.68	7.6	35.45	35.90	2.4	7,040	0.03%
2021/04/14	61	32.51	46.4	32.27	32.65	14.6	6,352	0.23%
2021/04/13	3	33.40	1	33.15	33.10	2	6,203	0.03%
2021/04/12	163	32.50	105	32.76	32.80	58	5,987	0.97%	大買/大賣/
2021/04/09	4	31.46	3	31.50	31.50	1	5,789	0.02%
2021/04/08	2	31.60	5	31.51	31.45	-3	5,763	-0.05%
2021/04/07	2	31.63	15	31.72	31.45	-13	5,728	-0.23%
2021/04/06	0	0.00	2	31.20	30.95	-2	5,545	-0.04%
2021/04/01	4	31.30	5.1	31.30	31.20	-1.1	5,507	-0.02%
2021/03/31	0	0.00	5	31.00	30.85	-5	5,291	-0.09%
2021/03/30	2	29.53	0	0.00	29.70	2	5,047	0.04%
2021/03/29	8	30.02	7	29.53	29.70	1	5,032	0.02%
2021/03/23	0	29.05	0	0.00	29.00	0	5,115	0.00%
2021/03/19	0	0.00	4	28.75	29.10	-4	5,107	-0.08%
2021/03/18	4	28.55	2	28.58	28.55	2	5,078	0.04%
2021/03/17	5	28.70	0	0.00	28.50	5	5,164	0.10%
2021/03/16	2	28.80	7	28.87	28.80	-5	5,284	-0.09%
2021/03/15	2	28.65	2	28.73	28.70	0	5,431	0.00%
2021/03/12	3	28.90	0	0.00	28.75	3	5,570	0.05%
2021/03/11	0	0.00	10	28.80	29.00	-10	5,683	-0.18%
2021/03/09	1	28.05	0	0.00	28.05	1	5,996	0.02%
2021/03/08	10	28.14	0	0.00	28.10	10	6,033	0.17%
2021/03/05	2	28.55	0	0.00	28.55	2	6,024	0.03%
2021/03/03	0	0.00	10	29.25	29.30	-10	6,148	-0.16%
2021/03/02	1	28.95	0	0.00	28.60	1	6,130	0.02%
2021/02/26	2	28.75	0	0.00	29.00	2	6,252	0.03%
2021/02/24	0	0.00	1	28.80	28.75	-1	6,335	-0.02%
2021/02/23	11	29.16	10	29.05	29.05	1	6,537	0.02%
2021/02/22	3	29.32	3	29.10	29.35	0	6,546	0.00%
2021/02/19	2	28.30	0	0.00	28.30	2	6,546	0.03%
2021/02/18	2	28.33	2	28.58	28.60	0	6,541	0.00%
2021/02/17	0	0.00	4	28.40	28.55	-4	6,536	-0.06%
2021/02/05	3	28.02	0	28.20	28.00	3	6,498	0.05%
2021/02/04	3	28.30	1	28.45	28.15	2	6,480	0.03%
2021/02/03	1	28.25	1	28.35	28.35	0	6,522	0.00%
2021/02/02	0	0.00	2	28.23	28.30	-2	6,595	-0.03%
2021/02/01	2	28.05	1	28.10	28.00	1	6,638	0.02%
2021/01/29	5	28.19	7.1	28.48	28.45	-2.1	6,598	-0.03%
2021/01/28	1	27.80	1.9	27.99	28.00	-0.9	6,538	-0.01%
2021/01/27	0	0.00	3	28.27	28.20	-3	6,506	-0.05%
2021/01/26	2	28.00	0	0.00	28.00	2	6,491	0.03%
2021/01/25	4	27.90	5.2	28.19	28.25	-1.2	6,474	-0.02%
2021/01/22	9	27.93	8.4	27.93	27.85	0.6	6,458	0.01%
2021/01/21	3	28.35	12.7	28.18	28.00	-9.7	6,408	-0.15%
2021/01/20	14	28.64	2.8	28.54	28.30	11.2	6,375	0.18%
2021/01/19	1	29.40	2	29.50	29.15	-1	6,314	-0.02%
2021/01/18	2	29.35	0	0.00	29.40	2	6,285	0.03%
2021/01/15	2	29.93	0	0.00	29.80	2	6,253	0.03%
2021/01/14	10	30.25	2	30.10	30.10	8	6,205	0.13%
2021/01/13	2	29.63	4.3	29.76	29.75	-2.3	6,175	-0.04%
2021/01/12	8	29.67	4.7	29.85	29.40	3.3	6,141	0.05%
2021/01/11	1	30.20	5.7	29.98	30.10	-4.7	6,098	-0.08%
2021/01/08	12	29.63	5.4	29.94	29.55	6.6	6,060	0.11%
2021/01/07	9	30.05	5.9	30.31	29.95	3.1	5,996	0.05%
2021/01/06	21	30.16	10	30.40	30.00	11	5,955	0.18%
2021/01/05	2	30.95	12	30.93	30.85	-10	5,853	-0.17%
2021/01/04	0	0.00	2	31.20	31.40	-2	5,805	-0.03%
2020/12/31	4	30.90	1	30.75	30.75	3	5,767	0.05%
2020/12/30	8	31.21	0	0.00	31.25	8	5,816	0.14%
2020/12/29	2	31.40	2	31.40	31.30	0	5,781	0.00%
2020/12/28	2	30.80	0	0.00	31.20	2	5,705	0.04%
2020/12/25	15	30.76	1	30.65	30.55	14	5,630	0.25%
2020/12/24	2	30.45	1	30.65	30.30	1	5,600	0.02%
2020/12/22	0	30.95	0	0.00	30.05	0	5,630	0.00%
2020/12/21	15	30.74	2	30.70	30.70	13	5,620	0.23%
2020/12/18	5	31.45	2	31.35	31.35	3	5,590	0.05%
2020/12/17	2	31.00	1	31.30	31.20	1	5,477	0.02%
2020/12/16	1	30.95	12	30.90	31.25	-11	5,463	-0.20%
2020/12/15	3	30.80	0	0.00	30.55	3	5,455	0.05%
2020/12/14	1	31.40	0	0.00	31.45	1	5,418	0.02%
2020/12/11	2	31.28	26	30.87	30.90	-24	5,397	-0.44%
2020/12/10	2	32.75	4	32.00	31.60	-2	5,361	-0.04%
2020/12/09	15	32.27	3	31.95	32.45	12	5,222	0.23%
2020/12/08	4	32.16	22	32.23	31.80	-18	5,085	-0.35%
2020/12/07	1	31.50	0	0.00	31.70	1	5,005	0.02%
2020/12/04	2	31.40	5	31.50	31.30	-3	4,944	-0.06%
2020/12/03	3	32.38	3	32.10	32.05	0	4,829	0.00%
2020/12/02	47	31.50	2	31.50	31.50	45	4,736	0.95%
2020/11/30	0	0.00	1	31.00	31.30	-1	4,715	-0.02%
2020/11/27	0	0.00	29	31.02	31.00	-29	4,718	-0.61%
2020/11/26	20	30.75	0	0.00	30.95	20	4,708	0.42%
2020/11/25	6	30.80	1	31.05	30.60	5	4,826	0.10%
2020/11/23	0	0.00	3	30.60	30.25	-3	4,833	-0.06%
2020/11/20	1	30.45	2	30.10	30.45	-1	4,811	-0.02%
2020/11/19	0	0.00	1	29.70	29.50	-1	4,603	-0.02%
2020/11/18	3	29.40	1	29.55	29.40	2	4,566	0.04%
2020/11/17	0	0.00	1	28.70	28.55	-1	4,468	-0.02%
2020/11/16	1	28.55	0	0.00	28.55	1	4,604	0.02%
2020/11/13	1	28.55	1	28.70	28.60	0	4,612	0.00%
2020/11/12	0	0.00	7	28.85	28.80	-7	4,618	-0.15%
2020/11/11	8	29.21	4	29.15	29.15	4	4,650	0.09%
2020/11/10	1	29.15	2	28.95	29.30	-1	4,643	-0.02%
2020/11/09	12	28.65	6.6	28.85	28.60	5.5	4,601	0.12%
2020/11/06	0	0.00	2	29.00	28.80	-2	4,597	-0.04%
2020/11/04	1	28.55	1	28.70	28.65	0	4,656	0.00%
2020/11/03	3	28.50	5	28.69	28.65	-2	4,771	-0.04%
2020/10/30	2	28.58	0	0.00	28.70	2	4,970	0.04%
2020/10/29	0	29.00	3	28.75	28.80	-3	5,076	-0.06%
2020/10/28	2	29.40	2	29.00	29.00	0	5,093	0.00%
2020/10/27	2	29.20	0	0.00	29.25	2	5,119	0.04%
2020/10/26	0	0.00	8	28.90	28.90	-8	5,106	-0.16%
2020/10/23	0	0.00	2	28.85	28.75	-2	5,166	-0.04%
2020/10/22	2	28.68	0	0.00	28.70	2	5,302	0.04%
2020/10/21	0	0.00	1	28.90	28.75	-1	5,398	-0.02%
2020/10/19	0	0.00	4	29.00	28.80	-4	5,572	-0.07%
2020/10/16	14	28.99	0	0.00	28.60	14	5,630	0.25%
2020/10/15	1	29.10	0	0.00	29.00	1	5,689	0.02%
2020/10/13	2	29.20	0	0.00	29.15	2	5,862	0.03%
2020/10/12	0	0.00	2	29.65	29.20	-2	5,949	-0.03%
2020/10/08	2	29.70	2	29.20	29.20	0	6,003	0.00%
2020/10/06	2	29.10	8	29.04	29.00	-6	6,028	-0.10%
2020/10/05	1	28.65	2	28.83	28.90	-1	6,176	-0.02%
2020/09/30	5	28.67	2	28.60	28.60	3	6,314	0.05%
2020/09/29	2	28.65	1	28.75	28.60	1	6,436	0.02%
2020/09/28	0	0.00	1	28.60	28.45	-1	6,627	-0.02%
2020/09/25	0	0.00	1	28.00	28.35	-1	6,782	-0.01%
2020/09/24	0	0.00	7	28.59	28.35	-7	6,839	-0.10%
2020/09/23	2	29.80	2	29.30	29.30	0	6,911	0.00%
2020/09/22	2	29.85	0	0.00	29.60	2	7,288	0.03%
2020/09/21	4	30.30	11	30.33	30.15	-7	7,600	-0.09%
2020/09/18	1	30.10	1	30.40	30.10	0	7,613	0.00%
2020/09/17	4	30.40	2	30.25	30.25	2	7,653	0.03%
2020/09/16	2	30.65	1	30.95	30.50	1	7,675	0.01%
2020/09/15	2	30.78	2	30.85	30.70	0	7,687	0.00%
2020/09/14	1	30.45	2	30.35	30.45	-1	7,913	-0.01%
2020/09/11	3	30.28	2	30.60	30.25	1	8,004	0.01%
2020/09/10	6	30.85	3	30.97	30.55	3	8,207	0.04%
2020/09/09	12	30.81	2	30.45	31.00	10	8,241	0.12%
2020/09/08	1	30.70	1	30.90	30.45	0	8,310	0.00%
2020/09/07	3	31.23	4	31.54	31.00	-1	8,379	-0.01%
2020/09/04	3	30.60	6	30.36	30.60	-3	8,293	-0.04%
2020/09/03	4	30.76	6	30.61	30.55	-2	8,287	-0.02%
2020/09/02	0	0.00	5	30.90	30.80	-5	8,260	-0.06%
2020/09/01	5	30.50	2	30.50	30.45	3	8,207	0.04%
2020/08/28	2	29.88	2	29.88	30.00	0	8,058	0.00%
2020/08/27	10	30.04	4	29.88	29.80	6	8,063	0.07%
2020/08/26	2	29.48	20	29.05	30.05	-18	7,941	-0.23%
2020/08/25	1	29.25	0	0.00	28.95	1	7,929	0.01%
2020/08/24	4	28.93	1	29.10	28.90	3	7,983	0.04%
2020/08/21	11	28.80	4	28.76	28.80	7	8,070	0.09%
2020/08/20	3	28.28	2	28.63	28.10	1	8,171	0.01%
2020/08/19	0	0.00	3	29.68	29.40	-3	8,176	-0.04%
2020/08/18	1	29.80	0	0.00	29.75	1	8,281	0.01%
2020/08/17	2	30.25	2	30.20	30.20	0	8,289	0.00%
2020/08/14	4	29.83	9	29.94	30.00	-5	8,261	-0.06%
2020/08/13	5	29.75	0	0.00	29.45	5	8,271	0.06%
2020/08/12	2	30.20	12	29.92	29.75	-10	8,262	-0.12%
2020/08/11	0	0.00	2	30.35	30.15	-2	8,251	-0.02%
2020/08/10	1	30.55	2	30.45	30.45	-1	8,272	-0.01%
2020/08/07	13	30.21	3	30.22	30.10	10	8,296	0.12%
2020/08/06	7	31.36	3	30.93	31.05	4	8,239	0.05%
2020/08/05	3	30.58	4	30.28	30.25	-1	8,120	-0.01%
2020/08/04	6	30.29	1	30.20	30.35	5	8,116	0.06%
2020/08/03	1	29.85	1	30.05	29.85	0	8,021	0.00%
2020/07/31	2	30.00	2	29.90	29.90	0	8,109	0.00%
2020/07/30	1	29.90	1	29.85	29.90	0	8,131	0.00%
2020/07/29	5	29.31	8	29.37	29.50	-3	8,105	-0.04%
2020/07/28	4	30.10	9	29.52	28.95	-5	8,104	-0.06%
2020/07/27	0	0.00	33	30.61	30.05	-33	8,020	-0.41%
2020/07/24	2	31.45	0	0.00	30.75	2	7,968	0.03%
2020/07/23	1	31.30	1	31.45	30.90	0	7,898	0.00%
2020/07/22	14	31.36	1	31.40	31.25	13	7,899	0.16%
2020/07/21	1	31.35	1	31.20	31.20	0	7,864	0.00%
2020/07/20	4	31.25	7	31.11	31.50	-3	7,808	-0.04%
2020/07/17	6	30.96	4	31.20	31.00	2	7,761	0.03%
2020/07/16	7	31.39	5	31.29	31.15	2	7,761	0.03%
2020/07/15	1	30.75	2	30.95	30.70	-1	7,708	-0.01%
2020/07/14	1	31.15	46	30.95	31.00	-45	7,806	-0.58%
2020/07/13	4	31.55	9	31.77	31.80	-5	7,782	-0.06%
2020/07/10	4	32.36	3	31.92	31.30	1	7,843	0.01%
2020/07/09	11	33.12	1	32.90	32.90	10	7,741	0.13%
2020/07/08	12	33.57	13	33.48	33.45	-1	7,696	-0.01%
2020/07/07	3	33.78	0	0.00	32.95	3	7,652	0.04%
2020/07/06	7	33.01	107	33.22	33.10	-100	7,565	-1.32%	大賣/
2020/07/03	2	33.05	4	32.68	32.40	-2	7,551	-0.03%
2020/07/02	122	32.72	21	32.70	32.50	101	7,536	1.34%	大買/鉅額交易
2020/07/01	19	32.98	2	33.55	32.35	17	7,466	0.23%
2020/06/30	19	30.89	4	31.66	33.15	15	7,086	0.21%
2020/06/24	2	30.90	15	30.68	30.50	-13	6,829	-0.19%
2020/06/23	0	0.00	14	30.70	30.60	-14	6,858	-0.20%
2020/06/19	10	31.00	1	31.10	30.30	9	6,947	0.13%
2020/06/18	2	30.90	2	30.80	30.80	0	6,746	0.00%
2020/06/17	65	30.82	64	31.09	30.75	1	6,739	0.01%
2020/06/16	0	0.00	14	30.05	30.00	-14	6,809	-0.21%
2020/06/15	0	0.00	21	29.58	29.70	-21	7,172	-0.29%
2020/06/12	21	29.04	0	0.00	29.15	21	7,177	0.29%
2020/06/09	2	30.30	2	30.15	30.15	0	7,462	0.00%
2020/06/08	6	30.21	0	0.00	30.45	6	7,598	0.08%
2020/06/05	1	30.00	3	30.08	30.15	-2	7,587	-0.03%
2020/06/04	2	30.60	2	30.20	30.20	0	7,633	0.00%
2020/06/03	3	30.00	4	30.20	30.15	-1	7,707	-0.01%
2020/06/02	11	30.50	0	0.00	30.00	11	7,759	0.14%
2020/06/01	3	30.13	5	30.47	30.55	-2	7,836	-0.03%
2020/05/29	3	29.80	2	30.50	30.50	1	7,867	0.01%
2020/05/28	2	30.85	3	29.77	29.60	-1	8,077	-0.01%
2020/05/27	0	0.00	3	30.73	30.70	-3	8,086	-0.04%
2020/05/26	5	30.00	3	30.05	30.00	2	8,123	0.02%
2020/05/25	2	28.65	5	29.38	29.50	-3	8,136	-0.04%
2020/05/22	2	28.70	2	28.10	28.10	0	8,028	0.00%
2020/05/21	2	28.95	2	28.80	28.80	0	8,024	0.00%
2020/05/20	2	28.90	2	28.70	28.70	0	8,128	0.00%
2020/05/19	2	28.40	2	28.65	28.65	0	8,101	0.00%
2020/05/18	2	28.15	0	0.00	27.95	2	8,078	0.02%
2020/05/15	0	0.00	4	28.64	28.30	-4	8,076	-0.05%
2020/05/14	4	28.80	0	0.00	28.20	4	8,040	0.05%
2020/05/13	3	29.22	10	29.25	29.15	-7	7,992	-0.09%
2020/05/12	0	0.00	10	28.95	29.10	-10	7,979	-0.13%
2020/05/11	3	29.00	2	28.90	28.90	1	7,968	0.01%
2020/05/08	4	29.08	3	28.92	28.90	1	7,937	0.01%
2020/05/07	5	28.82	4	29.03	29.10	1	7,925	0.01%
2020/05/05	2	29.75	2	29.40	29.40	0	7,803	0.00%
2020/05/04	3	29.37	0	0.00	29.25	3	7,814	0.04%
2020/04/30	2	30.15	2	30.00	30.00	0	7,805	0.00%
2020/04/29	5	30.00	0	0.00	29.85	5	7,858	0.06%
2020/04/28	0	0.00	2	29.93	29.95	-2	7,869	-0.03%
2020/04/27	6	29.89	12	29.84	30.00	-6	7,955	-0.08%
2020/04/24	1	29.20	0	0.00	29.15	1	7,894	0.01%
2020/04/23	9	29.01	10	28.73	28.80	-1	7,896	-0.01%
2020/04/21	1	28.85	2	29.35	28.80	-1	7,852	-0.01%
2020/04/20	9	29.97	8	29.98	30.05	1	7,769	0.01%
2020/04/17	7	30.91	10	31.02	30.05	-3	7,769	-0.04%
2020/04/15	2	31.20	12	31.57	31.20	-10	7,598	-0.13%
2020/04/14	2	30.75	3	30.63	30.60	-1	7,525	-0.01%
2020/04/13	14	30.72	3	30.55	30.60	11	7,578	0.15%
2020/04/10	3	30.05	4	30.14	30.40	-1	7,528	-0.01%
2020/04/09	13	30.28	13	29.99	29.70	0	7,544	0.00%
2020/04/08	20	29.65	7	30.17	30.35	13	7,478	0.17%
2020/04/07	20	29.26	13	29.18	29.25	7	7,348	0.10%
2020/04/06	10	29.27	9	29.27	29.35	1	7,284	0.01%
2020/04/01	3	28.40	3	28.48	28.90	0	7,353	0.00%
2020/03/31	4	28.89	2	29.00	28.40	2	7,422	0.03%
2020/03/30	7	27.75	12	27.90	28.30	-5	7,425	-0.07%
2020/03/27	2	29.25	6	28.18	27.95	-4	7,509	-0.05%
2020/03/26	9	28.60	27	28.82	28.85	-18	7,909	-0.23%
2020/03/25	29	29.00	17	28.82	28.90	12	8,151	0.15%
2020/03/24	11	28.46	4	28.50	28.40	7	8,194	0.09%
2020/03/23	22	27.64	32	27.81	27.70	-10	8,536	-0.12%
2020/03/20	31	29.95	25	29.76	29.45	6	8,940	0.07%
2020/03/19	31	27.93	22	27.66	28.40	9	9,253	0.10%
2020/03/18	12	28.16	10	27.57	26.95	2	8,872	0.02%
2020/03/17	9	26.51	14	26.16	26.95	-5	9,000	-0.06%
2020/03/16	23	28.51	7	28.54	27.00	16	8,874	0.18%
2020/03/13	20	29.03	35	29.07	29.75	-15	8,709	-0.17%
2020/03/12	22	33.19	20	32.69	32.10	2	8,506	0.02%
2020/03/11	16	35.41	14	34.89	34.85	2	8,348	0.02%
2020/03/10	5	35.30	41	35.68	35.80	-36	8,328	-0.43%
2020/03/06	2	36.95	5	37.31	37.55	-3	8,123	-0.04%
2020/03/05	8	37.66	2	36.90	36.90	6	8,060	0.07%
2020/03/04	2	37.25	8	37.28	37.65	-6	7,951	-0.08%
2020/03/03	64	37.39	11	37.58	37.45	53	7,867	0.67%
2020/03/02	2	34.25	9	35.68	36.40	-7	7,673	-0.09%
2020/02/27	11	36.67	19	35.63	35.00	-8	7,547	-0.11%
2020/02/26	12	35.76	10	36.00	36.50	2	7,373	0.03%
2020/02/21	8	35.79	14	36.06	35.45	-6	7,171	-0.08%
2020/02/20	0	0.00	2	35.15	35.30	-2	7,060	-0.03%
2020/02/19	4	34.80	10	34.81	34.70	-6	7,049	-0.09%
2020/02/18	8	35.07	7	34.79	34.75	1	7,057	0.01%
2020/02/17	4	34.25	3	34.30	34.60	1	7,086	0.01%
2020/02/14	2	34.30	5	34.46	34.40	-3	7,082	-0.04%
2020/02/13	5	34.50	25	34.14	34.15	-20	7,087	-0.28%
2020/02/11	2	33.95	4	33.84	34.00	-2	7,123	-0.03%
2020/02/10	8	33.14	11	33.11	33.05	-3	7,237	-0.04%
2020/02/07	4	33.58	11.1	33.49	33.35	-7.1	7,243	-0.10%
2020/02/06	2	33.95	3	34.15	34.20	-1	7,237	-0.01%
2020/02/05	7	33.73	9	33.88	33.60	-2	7,244	-0.03%
2020/02/04	5	33.21	6	33.47	33.50	-1	7,220	-0.01%
2020/02/03	12	32.03	10	32.43	33.00	2	7,249	0.03%
2020/01/31	12	34.46	16	34.64	34.25	-4	7,189	-0.06%
2020/01/30	4	34.89	26	34.92	34.20	-22	7,193	-0.31%
2020/01/20	2	38.00	2	37.55	37.55	0	7,143	0.00%
2020/01/17	2	38.10	23	37.81	37.80	-21	7,229	-0.29%
2020/01/16	0	0.00	0.1	37.70	37.70	-0.1	7,309	0.00%
2020/01/15	5	37.80	1	38.00	37.35	4	7,445	0.05%
2020/01/14	2	37.40	6	37.50	37.80	-4	7,433	-0.05%
2020/01/13	2	36.45	2	37.50	37.50	0	7,430	0.00%
2020/01/10	2	36.70	3	36.68	36.65	-1	7,450	-0.01%
2020/01/09	6	36.73	3	36.87	36.95	3	7,461	0.04%
2020/01/08	2	36.60	1	36.25	36.15	1	7,466	0.01%
2020/01/07	2	38.10	3	38.30	37.00	-1	7,476	-0.01%
2020/01/06	4	38.23	10	38.30	38.20	-6	7,443	-0.08%
2020/01/03	5	38.47	8	38.43	38.15	-3	7,509	-0.04%
2020/01/02	6	38.71	11	38.45	38.35	-5	7,550	-0.07%
2019/12/31	0	0.00	6	38.48	38.45	-6	7,597	-0.08%
2019/12/30	11	38.55	8	38.53	38.35	3	7,685	0.04%
2019/12/27	7	38.51	0	0.00	38.50	7	7,650	0.09%
2019/12/26	4	39.03	18	38.35	38.40	-14	7,510	-0.19%
2019/12/25	5	38.96	5	39.15	38.90	0	7,446	0.00%
2019/12/24	23	39.05	9	38.97	38.75	14	7,452	0.19%
2019/12/23	48	40.21	36	39.86	39.20	12	7,343	0.16%
2019/12/20	19	39.08	16	39.15	39.00	3	6,899	0.04%
2019/12/19	28	38.30	19	38.46	38.50	9	6,622	0.14%
2019/12/18	31	38.50	14	39.15	38.10	17	6,490	0.26%
2019/12/17	42	38.59	20	38.76	38.00	22	6,134	0.36%
2019/12/16	20	37.76	32.1	38.05	39.10	-12.1	5,802	-0.21%
2019/12/13	3	36.07	3	35.73	35.55	0	5,577	0.00%
2019/12/12	33	36.72	28	36.77	36.40	5	5,540	0.09%
2019/12/10	20	35.64	19	35.45	35.45	1	5,328	0.02%
2019/12/06	2	36.00	2	35.60	35.50	0	5,434	0.00%
2019/12/05	20	35.55	3	35.88	35.85	17	5,489	0.31%
2019/12/04	1	35.10	0	0.00	35.15	1	5,506	0.02%
2019/12/02	0	0.00	5	35.40	35.40	-5	5,569	-0.09%
2019/11/29	1	35.30	0	0.00	35.05	1	5,542	0.02%
2019/11/28	5	35.50	0	0.00	35.35	5	5,538	0.09%
2019/11/27	33	35.92	38	36.12	35.90	-5	5,556	-0.09%
2019/11/26	3	35.30	4	35.30	35.20	-1	5,461	-0.02%
2019/11/25	2	35.00	2	35.33	35.00	0	5,473	0.00%
2019/11/22	4	34.88	2	34.85	34.85	2	5,519	0.04%
2019/11/21	1	34.45	0	0.00	34.75	1	5,528	0.02%
2019/11/19	0	0.00	2	35.00	35.10	-2	5,512	-0.04%
2019/11/18	0	0.00	6	35.33	35.50	-6	5,514	-0.11%
2019/11/14	2	34.25	2	34.45	34.35	0	5,518	0.00%
2019/11/13	0	0.00	50	34.80	34.95	-50	5,520	-0.91%
2019/11/12	4	35.00	2	35.05	35.05	2	5,576	0.04%
2019/11/11	3	35.07	2	34.65	34.65	1	5,626	0.02%
2019/11/08	1	35.75	2	35.85	35.75	-1	5,640	-0.02%
2019/11/07	10	35.82	6.1	35.87	36.10	3.9	5,692	0.07%
2019/11/06	1	37.00	0	0.00	36.90	1	5,686	0.02%
2019/11/05	0	0.00	1	37.55	37.50	-1	5,984	-0.02%
2019/11/04	0	0.00	1	37.40	37.30	-1	6,019	-0.02%
2019/11/01	2	36.90	2	37.30	37.30	0	6,039	0.00%
2019/10/31	2	37.60	1	37.05	36.80	1	6,132	0.02%
2019/10/30	2	37.75	0	0.00	37.50	2	6,142	0.03%
2019/10/29	2	38.00	0	0.00	37.50	2	6,135	0.03%
2019/10/28	1	37.90	7	38.84	37.90	-6	6,209	-0.10%
2019/10/25	4	39.16	9	38.78	38.75	-5	6,201	-0.08%
2019/10/24	0	0.00	6	39.13	39.25	-6	6,162	-0.10%
2019/10/23	2	38.30	14	38.56	38.50	-12	6,182	-0.19%
2019/10/22	35	38.58	37.5	38.50	38.00	-2.5	6,083	-0.04%
2019/10/21	2	38.00	2	38.10	38.10	0	6,093	0.00%
2019/10/18	2	38.15	4	38.15	37.90	-2	6,115	-0.03%
2019/10/17	2	38.10	0	0.00	38.10	2	6,146	0.03%
2019/10/15	2	38.50	3	37.93	37.95	-1	6,533	-0.02%
2019/10/14	1	38.00	1	38.25	38.25	0	6,572	0.00%
2019/10/09	21	38.45	23	38.48	37.70	-2	6,532	-0.03%
2019/10/08	56	38.19	56	38.21	38.25	0	6,479	0.00%
2019/10/07	14	37.70	9	37.47	37.50	5	6,469	0.08%
2019/10/04	22	37.16	9	37.04	36.85	13	6,431	0.20%
2019/10/03	5	36.05	2	36.45	36.45	3	6,430	0.05%
2019/10/02	0	0.00	1	36.05	36.05	-1	6,775	-0.01%
2019/09/27	2	37.00	2	35.50	35.50	0	6,765	0.00%
2019/09/26	0	0.00	3	36.90	36.70	-3	6,700	-0.04%
2019/09/25	0	0.00	2	37.25	36.65	-2	6,722	-0.03%
2019/09/24	2	37.75	2	37.60	37.60	0	6,712	0.00%
2019/09/23	2	37.90	3	37.77	37.65	-1	6,702	-0.01%
2019/09/20	11	37.61	11	37.81	37.70	0	6,702	0.00%
2019/09/19	15	38.15	10	38.60	37.50	5	6,640	0.08%
2019/09/18	28	38.02	58	37.90	38.55	-30	6,601	-0.45%
2019/09/17	2	37.25	4.4	37.26	36.65	-2.4	6,243	-0.04%
2019/09/16	2	36.90	7	36.81	37.10	-5	6,305	-0.08%
2019/09/12	2	37.25	2	37.05	37.05	0	6,354	0.00%
2019/09/11	12	36.66	8	36.79	37.25	4	6,393	0.06%
2019/09/10	17	36.33	5	36.58	35.85	12	6,314	0.19%
2019/09/09	17	36.91	4	36.84	36.75	13	6,308	0.21%
2019/09/06	7	35.81	26	36.13	36.20	-19	6,293	-0.30%
2019/09/05	2	35.65	3	35.62	35.50	-1	6,436	-0.02%
2019/09/04	2	34.90	3	35.27	35.25	-1	6,445	-0.02%
2019/09/03	4	34.98	2	34.75	34.75	2	6,550	0.03%
2019/09/02	2	34.40	2	34.90	34.90	0	6,591	0.00%
2019/08/30	6	35.05	8	34.84	34.75	-2	6,617	-0.03%
2019/08/29	6	34.87	1	34.70	34.60	5	6,662	0.08%
2019/08/28	2	34.70	5	34.73	34.75	-3	6,702	-0.04%
2019/08/27	4	34.33	6	34.62	34.40	-2	6,781	-0.03%
2019/08/23	5	34.14	4	34.10	34.10	1	6,811	0.01%
2019/08/22	5	34.40	5	34.05	34.05	0	6,845	0.00%
2019/08/21	2	33.95	3	33.95	33.95	-1	6,878	-0.01%
2019/08/20	4	34.16	2	33.75	33.75	2	6,914	0.03%
2019/08/19	2.1	34.00	6	33.99	33.95	-3.9	6,963	-0.06%
2019/08/16	4	34.08	3	34.17	34.20	1	6,984	0.01%
2019/08/15	3	33.35	2	34.35	33.70	1	7,001	0.01%
2019/08/14	0	0.00	1	33.15	33.25	-1	7,095	-0.01%
2019/08/13	10	32.65	12	32.50	32.65	-2	7,071	-0.03%
2019/08/12	4	32.90	4	32.95	33.25	0	7,124	0.00%
2019/08/08	2	32.75	2	32.95	32.85	0	7,143	0.00%
2019/08/07	7	32.74	13	32.98	33.00	-6	7,184	-0.08%
2019/08/06	8	35.40	6	35.73	35.85	2	7,017	0.03%
2019/08/05	2	36.80	3	36.65	36.40	-1	7,074	-0.01%
2019/08/02	5	36.90	1	36.85	36.80	4	7,279	0.05%
2019/08/01	6	38.34	12	38.21	37.95	-6	7,349	-0.08%
2019/07/31	4	38.85	3	38.93	38.85	1	7,567	0.01%
2019/07/30	6.1	39.52	3	38.90	38.75	3.1	7,993	0.04%
2019/07/29	4	40.54	8	40.50	40.10	-4	7,996	-0.05%
2019/07/26	6	40.20	2	40.25	40.25	4	8,005	0.05%
2019/07/25	7	40.00	11	40.15	40.25	-4	8,165	-0.05%
2019/07/24	2	39.80	2	39.35	39.35	0	8,097	0.00%
2019/07/23	2	39.30	2	39.60	39.50	0	8,160	0.00%
2019/07/22	15	39.33	19	39.41	39.25	-4	8,204	-0.05%
2019/07/19	4	39.88	2	39.15	39.15	2	8,258	0.02%
2019/07/18	25	40.44	23.1	40.62	39.55	2	8,268	0.02%
2019/07/17	9	40.08	19.2	40.25	40.55	-10.2	8,135	-0.13%
2019/07/16	13	39.62	17	39.74	39.40	-4	8,035	-0.05%
2019/07/15	2	38.60	11	38.87	38.95	-9	8,111	-0.11%
2019/07/12	5	39.21	21	39.06	38.90	-16	8,342	-0.19%
2019/07/11	16	39.31	9	39.16	39.20	7	8,562	0.08%
2019/07/10	13	38.65	6	38.74	38.65	7	8,614	0.08%
2019/07/09	5	38.89	19	38.77	38.65	-14	8,828	-0.16%
2019/07/08	11	39.49	26	39.32	39.00	-15	9,049	-0.17%
2019/07/05	8	37.20	0	0.00	37.50	8	9,086	0.09%
2019/07/04	5	37.18	4	37.21	37.10	1	10,207	0.01%
2019/07/03	2	37.30	3	37.02	37.00	-1	10,571	-0.01%
2019/07/02	15	37.19	14	37.27	37.35	1	10,901	0.01%
2019/07/01	12	37.10	14	36.87	36.85	-2	11,031	-0.02%
2019/06/28	7	36.72	9	36.68	36.55	-2	11,361	-0.02%
2019/06/27	4	36.88	3	36.75	36.70	1	11,501	0.01%
2019/06/26	6	36.45	2	36.80	36.80	4	11,707	0.03%
2019/06/25	21	37.46	7	36.88	36.75	14	11,834	0.12%
2019/06/24	14	37.30	8	37.40	37.40	6	11,963	0.05%
2019/06/21	10	37.18	8	37.17	37.20	2	12,065	0.02%
2019/06/20	26	37.29	26	37.09	37.10	0	12,189	0.00%
2019/06/19	4	36.85	6	37.01	37.05	-2	12,635	-0.02%
2019/06/18	5	36.70	0	0.00	36.10	5	12,760	0.04%
2019/06/17	5	36.85	0	0.00	36.50	5	13,098	0.04%
2019/06/14	0	0.00	2	37.05	36.90	-2	13,916	-0.01%
2019/06/13	12	37.10	12	37.01	36.80	0	14,624	0.00%
2019/06/12	7	36.04	6	36.15	36.25	1	14,754	0.01%
2019/06/11	15	36.26	11	36.33	36.00	4	14,900	0.03%
2019/06/10	1	35.55	0	0.00	35.50	1	14,813	0.01%
2019/06/06	2	34.95	3	34.92	34.95	-1	14,843	-0.01%
2019/06/05	0	0.00	3	35.80	34.85	-3	14,952	-0.02%
2019/06/04	4	35.30	1	35.40	35.15	3	14,982	0.02%
2019/06/03	4	35.25	7	35.16	35.10	-3	15,244	-0.02%
2019/05/31	7	36.34	11	36.19	36.10	-4	15,195	-0.03%
2019/05/30	12	36.13	12	36.23	36.25	0	15,280	0.00%
2019/05/29	6	35.77	4	35.80	35.70	2	15,399	0.01%
2019/05/28	4	36.09	1	36.50	36.05	3	15,485	0.02%
2019/05/27	4	36.39	6	35.96	35.80	-2	15,658	-0.01%
2019/05/24	14	36.04	20	36.17	36.15	-6	16,081	-0.04%
2019/05/23	6	35.51	8	35.52	35.65	-2	16,183	-0.01%
2019/05/22	2	36.70	11	36.41	36.10	-9	16,253	-0.06%
2019/05/21	24	35.38	29	35.69	36.65	-5	16,356	-0.03%
2019/05/20	2	34.53	3	34.75	34.55	-1	16,304	-0.01%
2019/05/17	1	35.00	1	36.15	34.55	0	16,364	0.00%
2019/05/16	15	36.30	5	36.04	35.50	10	16,401	0.06%
2019/05/15	7	36.43	5	36.83	36.70	2	16,463	0.01%
2019/05/14	11	34.65	4	35.41	35.65	7	16,506	0.04%
2019/05/13	4	36.15	2	35.40	35.40	2	16,473	0.01%
2019/05/10	8	36.59	31	36.14	36.45	-23	16,462	-0.14%
2019/05/09	4	37.45	2	38.15	37.20	2	16,372	0.01%
2019/05/08	24	37.11	43	37.79	37.50	-19	16,549	-0.11%
2019/05/07	32	39.48	8	39.67	39.20	24	16,842	0.14%
2019/05/06	5	42.14	1	41.70	41.50	4	16,539	0.02%
2019/05/03	18	42.95	18	42.78	42.90	0	16,507	0.00%
2019/05/02	10	43.00	13	43.10	43.05	-3	16,608	-0.02%
2019/04/30	10	41.49	31	41.32	41.80	-21	16,598	-0.13%
2019/04/29	5	41.10	2	41.30	41.20	3	16,873	0.02%
2019/04/26	5	41.48	4	41.43	41.20	1	16,896	0.01%
2019/04/25	6	41.90	6	42.06	42.00	0	17,209	0.00%
2019/04/24	5	42.92	37	42.72	42.45	-32	17,234	-0.19%
2019/04/23	58	42.54	11	42.58	42.60	47	17,276	0.27%
2019/04/22	22	43.25	2	43.75	43.15	20	17,522	0.11%
2019/04/19	10	42.72	22	42.80	42.70	-12	17,712	-0.07%
2019/04/18	18	43.71	8	43.13	42.15	10	17,796	0.06%
2019/04/17	16	45.00	15	45.05	44.30	1	17,877	0.01%
2019/04/16	8	44.17	74	44.09	44.50	-66	17,684	-0.37%
2019/04/15	79	43.96	77	43.87	43.90	2	17,630	0.01%
2019/04/12	40	43.93	42	43.88	43.75	-2	17,456	-0.01%
2019/04/11	72	43.70	62	44.08	43.00	10	17,228	0.06%
2019/04/10	312	44.03	331	44.13	44.25	-19	16,912	-0.11%	大買/大賣/
2019/04/09	27	41.68	13	41.88	42.00	14	15,995	0.09%
2019/04/08	84	41.49	65	41.43	40.90	19	15,740	0.12%
2019/04/03	17	40.55	88	40.49	40.45	-71	15,536	-0.46%
2019/04/02	71	41.10	27	40.94	40.80	44	15,407	0.29%
2019/04/01	22	40.25	22	40.28	40.15	0	15,066	0.00%
2019/03/29	6	40.00	3	40.17	39.95	3	14,931	0.02%
2019/03/28	5	39.82	3	39.62	39.55	2	14,844	0.01%
2019/03/27	12	40.12	17	39.97	39.85	-5	14,968	-0.03%
2019/03/26	75	39.47	84	39.55	39.20	-9	14,863	-0.06%
2019/03/25	27.1	39.45	17	39.11	38.85	10.1	14,975	0.07%
2019/03/22	148	41.65	160	41.44	40.60	-12	14,881	-0.08%	大買/大賣/
2019/03/21	35	40.21	22	40.32	40.10	13	14,527	0.09%
2019/03/20	12	40.13	11	40.69	40.35	1	14,483	0.01%
2019/03/19	224	41.93	246	41.45	39.55	-22	14,288	-0.15%	大買/大賣/
2019/03/18	206	38.92	292.2	39.40	41.15	-86.2	13,620	-0.63%	大買/大賣/
2019/03/15	17	37.50	14	37.75	37.45	3	13,140	0.02%
2019/03/14	3	36.78	4	36.70	36.80	-1	12,936	-0.01%
2019/03/13	11	36.36	1	36.50	36.20	10	13,061	0.08%
2019/03/12	14	36.34	7	36.29	36.00	7	13,193	0.05%
2019/03/11	5	36.28	10	36.40	36.25	-5	13,291	-0.04%
2019/03/08	5.1	35.34	10	35.41	36.00	-4.9	13,536	-0.04%
2019/03/07	51	36.10	12	36.10	35.60	39	14,841	0.26%
2019/03/06	6	37.45	4	37.39	37.25	2	15,111	0.01%
2019/03/05	15	38.03	20	38.19	37.50	-5	15,338	-0.03%
2019/03/04	20	37.63	42	37.47	37.90	-22	15,348	-0.14%
2019/02/27	33	36.97	34	36.90	36.80	-1	15,395	-0.01%
2019/02/26	29	37.94	11	37.73	37.45	18	15,447	0.12%
2019/02/25	90	38.79	45	38.95	38.00	45	15,655	0.29%
2019/02/22	6	36.91	8	37.15	37.10	-2	15,441	-0.01%
2019/02/21	21	36.73	19	36.85	36.55	2	15,576	0.01%
2019/02/20	41.1	37.18	18	37.48	37.00	23.1	15,698	0.15%
2019/02/19	45	36.68	31	36.59	36.55	14	15,945	0.09%
2019/02/18	11	35.85	47	35.87	35.90	-36	16,167	-0.22%
2019/02/15	95	35.67	88	35.49	35.35	7	16,495	0.04%
2019/02/14	24	36.68	39	36.65	36.50	-15	17,457	-0.09%
2019/02/13	13	36.50	7	36.56	36.20	6	17,620	0.03%
2019/02/12	7	37.18	12	37.19	37.10	-5	17,598	-0.03%
2019/02/11	11	36.62	16	36.82	36.80	-5	17,833	-0.03%
2019/01/30	119	36.82	18	36.85	36.55	101	17,875	0.57%	大買/鉅額交易
2019/01/29	26	37.06	13	37.15	37.00	13	17,804	0.07%
2019/01/28	26	36.86	33.1	36.91	37.95	-7.1	17,508	-0.04%
2019/01/25	19	34.89	102	34.86	34.80	-83	17,053	-0.49%	大賣/
2019/01/24	5	34.65	6	34.51	34.45	-1	17,031	-0.01%
2019/01/23	11	34.53	4	34.54	34.50	7	17,032	0.04%
2019/01/22	18	34.18	41	34.51	34.00	-23	16,931	-0.14%
2019/01/21	41	33.71	51	34.01	34.10	-10	16,789	-0.06%
2019/01/18	13	32.97	11	32.99	32.95	2	16,517	0.01%
2019/01/17	41	32.91	26	32.91	32.85	15	16,516	0.09%
2019/01/16	3	34.05	4	34.08	34.05	-1	16,348	-0.01%
2019/01/15	6	33.77	4	33.84	33.80	2	16,294	0.01%
2019/01/14	23	34.28	22	34.44	33.60	1	16,235	0.01%
2019/01/11	142.1	33.77	8	33.88	33.60	134.1	15,993	0.84%	大買/鉅額交易
2019/01/10	19	35.00	3	34.98	34.60	16	15,728	0.10%
2019/01/09	44	36.25	21	35.59	35.35	23	15,538	0.15%
2019/01/08	2	37.10	2	37.23	37.00	0	15,237	0.00%
2019/01/07	90	37.19	17	37.37	36.70	73	15,272	0.48%
2019/01/04	20	36.14	28	36.03	36.50	-8	15,269	-0.05%
2019/01/03	1	35.95	1	36.05	36.10	0	15,382	0.00%
2019/01/02	2	35.33	63	35.37	36.10	-61	15,459	-0.39%
2018/12/28	16	35.26	11	35.42	35.35	5	15,655	0.03%
2018/12/27	21	36.81	21	36.79	36.50	0	15,552	0.00%
2018/12/26	18	37.01	8	37.52	36.20	10	15,523	0.06%
2018/12/25	3	35.98	4	36.01	36.05	-1	15,419	-0.01%
2018/12/24	12	36.15	4	36.10	36.60	8	15,423	0.05%
2018/12/22	43	36.00	43	35.94	36.00	0	15,442	0.00%
2018/12/21	6	35.69	3	36.10	36.30	3	15,495	0.02%
2018/12/20	106	35.92	108	36.61	35.90	-2	15,428	-0.01%	大買/大賣/
2018/12/19	14	38.88	2	38.93	38.15	12	15,382	0.08%
2018/12/18	89	38.83	92	38.88	38.80	-3	15,267	-0.02%
2018/12/17	76	37.83	83	37.94	37.75	-7	15,081	-0.05%
2018/12/14	43	39.12	30	39.20	38.65	13	14,964	0.09%
2018/12/13	21	38.86	18	39.08	38.90	3	14,878	0.02%
2018/12/12	36	39.51	8	39.64	39.45	28	14,731	0.19%
2018/12/11	10	39.69	5	39.58	39.15	5	14,594	0.03%
2018/12/10	10	39.84	3	40.68	39.50	7	14,454	0.05%
2018/12/07	4	43.46	1	43.10	42.80	3	14,188	0.02%
2018/12/06	52	43.49	28	45.72	42.55	24	14,100	0.17%
2018/12/05	33	46.79	23	46.87	46.45	10	13,891	0.07%
2018/12/04	14	47.25	10	47.21	46.35	4	13,879	0.03%
2018/12/03	29	46.47	65	46.47	47.25	-36	13,881	-0.26%
2018/11/30	153.1	46.20	83	47.19	45.55	70.1	13,493	0.52%	大買/
2018/11/29	289	47.16	319	47.39	47.00	-30	12,082	-0.25%	大買/大賣/
2018/11/28	41	45.00	25	43.93	45.30	16	11,511	0.14%
2018/11/27	36	42.31	36	42.09	43.15	0	11,258	0.00%
2018/11/26	50	41.86	64	41.74	41.40	-14	11,163	-0.13%
2018/11/23	49	42.50	28	42.75	41.90	21	10,973	0.19%
2018/11/22	80	44.64	80	44.72	42.60	0	10,822	0.00%
2018/11/21	73	43.21	72	43.21	43.00	1	10,409	0.01%
2018/11/20	102.1	42.60	125	42.37	42.80	-22.9	10,156	-0.23%	大買/大賣/
2018/11/19	18	43.06	16	43.40	41.85	2	9,861	0.02%
2018/11/16	40	43.84	37	44.29	43.00	3	9,654	0.03%
2018/11/15	152	42.81	159	43.11	42.90	-7	9,436	-0.07%	大買/大賣/
2018/11/14	114	43.55	117	44.28	43.00	-3	9,140	-0.03%	大買/大賣/
2018/11/13	153.8	44.01	209	43.53	44.55	-55.2	8,732	-0.63%	大買/大賣/
2018/11/12	95	41.69	54.4	41.29	42.35	40.6	7,639	0.53%
2018/11/09	16	39.59	12	39.17	38.50	4	7,419	0.05%
2018/11/08	44	38.95	25	39.49	39.10	19	7,418	0.26%
2018/11/07	10	35.80	17	36.31	37.15	-7	7,128	-0.10%
2018/11/06	4	34.93	3	33.90	33.80	1	7,101	0.01%
2018/11/05	1	35.30	24	35.23	34.85	-23	7,288	-0.32%
2018/11/02	21	35.49	14	35.64	35.70	7	7,240	0.10%
2018/11/01	2	34.35	6	34.64	34.90	-4	7,135	-0.06%
2018/10/31	2	33.25	6	33.35	33.60	-4	7,146	-0.06%
2018/10/30	2	31.85	5	32.61	32.70	-3	7,060	-0.04%
2018/10/29	3	31.72	2	31.85	31.70	1	6,981	0.01%
2018/10/26	7	31.61	4	31.78	31.15	3	6,938	0.04%
2018/10/25	6	31.93	1	31.75	31.70	5	6,878	0.07%
2018/10/24	10	33.82	12	34.16	33.40	-2	6,787	-0.03%
2018/10/23	2	33.00	0	0.00	33.00	2	6,567	0.03%
2018/10/22	4	32.75	5	33.55	33.80	-1	6,553	-0.02%
2018/10/19	1	32.05	4	32.08	32.20	-3	6,460	-0.05%
2018/10/18	2	31.55	5	31.31	31.65	-3	6,359	-0.05%
2018/10/17	5	31.65	7	31.64	31.10	-2	6,306	-0.03%
2018/10/16	12	31.90	7	31.89	31.85	5	6,232	0.08%
2018/10/15	1	31.35	1	32.70	32.10	0	6,185	0.00%
2018/10/12	11	30.75	11	31.06	31.10	0	6,113	0.00%
2018/10/11	9	30.89	3	30.95	30.40	6	6,168	0.10%
2018/10/09	7	34.09	11	34.38	33.75	-4	5,982	-0.07%
2018/10/08	8	35.73	2	37.20	35.50	6	5,802	0.10%
2018/10/05	8	37.89	12	37.85	38.40	-4	5,547	-0.07%
2018/10/04	61	38.95	23	38.77	39.05	38	5,427	0.70%
2018/10/03	4	39.70	13	39.53	38.90	-9	5,353	-0.17%
2018/10/02	1	39.75	10	40.15	39.50	-9	5,297	-0.17%
2018/10/01	11	39.94	19	40.28	39.90	-8	5,281	-0.15%
2018/09/28	5	42.30	16	41.35	40.60	-11	5,253	-0.21%
2018/09/27	0.1	42.20	0	0.00	42.20	0.1	5,235	0.00%
2018/09/26	110	43.37	115.2	43.63	43.05	-5.2	5,288	-0.10%	大買/大賣/
2018/09/25	2	40.60	4	40.31	40.35	-2	5,267	-0.04%
2018/09/21	9	40.41	2	40.63	39.90	7	5,244	0.13%
2018/09/20	2	39.50	0	0.00	39.40	2	5,200	0.04%
2018/09/19	5	40.00	5	39.73	40.05	0	5,207	0.00%
2018/09/18	5	39.07	3	39.28	38.50	2	5,175	0.04%
2018/09/17	2	39.20	2	39.63	39.30	0	5,159	0.00%
2018/09/11	0	0.00	4.2	38.89	38.80	-4.2	5,147	-0.08%
2018/09/10	10	37.89	0	0.00	37.20	10	5,086	0.20%
2018/09/07	3	40.63	51	40.71	39.90	-48	5,012	-0.96%
2018/09/06	2	43.20	0	0.00	42.70	2	4,873	0.04%
2018/08/31	2	43.55	2	44.20	44.60	0	4,955	0.00%
2018/08/28	1	44.45	0	0.00	44.40	1	5,106	0.02%
2018/08/23	2	43.50	2	44.15	44.15	0	5,221	0.00%
2018/08/22	6	44.64	6	44.44	44.35	0	5,244	0.00%
2018/08/21	1	42.20	0	0.00	42.05	1	5,029	0.02%
2018/08/17	0	0.00	3	44.43	43.20	-3	5,033	-0.06%
2018/08/16	1	41.45	2	42.68	43.55	-1	5,097	-0.02%
2018/08/15	1	46.00	0	0.00	42.85	1	5,021	0.02%
2018/08/14	0	0.00	3	45.75	46.15	-3	4,878	-0.06%
2018/08/13	9	47.46	1	47.90	47.05	8	4,842	0.17%
2018/08/10	4.2	47.89	29	47.49	47.05	-24.8	4,764	-0.52%
2018/08/09	25	51.95	0	0.00	51.60	25	4,683	0.53%
2018/08/07	4	53.35	0	0.00	52.40	4	4,823	0.08%
2018/08/02	0	0.00	8	54.70	54.00	-8	4,757	-0.17%
2018/07/26	0	0.00	3	53.40	53.20	-3	5,053	-0.06%
2018/07/24	5	53.90	5	53.90	53.30	0	5,409	0.00%
2018/07/18	2	55.20	4	54.25	55.00	-2	5,598	-0.04%
2018/07/17	2	52.50	0	0.00	52.50	2	5,448	0.04%
2018/07/13	0	0.00	1	52.20	52.80	-1	5,476	-0.02%
2018/07/11	13	51.35	2	51.10	51.10	11	5,609	0.20%
2018/07/09	5	51.52	1	52.00	51.90	4	5,687	0.07%
2018/07/06	0	0.00	3	51.47	51.70	-3	5,681	-0.05%
2018/07/05	8	51.18	0	0.00	51.30	8	5,724	0.14%
2018/07/04	21	51.33	15	51.90	50.60	6	5,784	0.10%
2018/07/03	66	55.70	66	55.54	52.80	0	5,779	0.00%
2018/06/28	2	56.60	12	56.50	55.80	-10	6,004	-0.17%
2018/06/27	0	0.00	1	57.90	56.90	-1	6,064	-0.02%
2018/06/22	0	0.00	1	56.70	56.70	-1	6,855	-0.01%
2018/06/21	1	56.50	4	57.70	56.50	-3	6,885	-0.04%
2018/06/20	6	57.42	1	56.90	56.90	5	6,973	0.07%
2018/06/12	2	60.10	0	0.00	59.20	2	7,402	0.03%
2018/06/11	0	0.00	2	59.60	59.60	-2	7,387	-0.03%
2018/06/08	10	60.10	1	60.00	60.20	9	7,373	0.12%
2018/06/07	0	0.00	20	61.10	59.70	-20	7,417	-0.27%
2018/06/06	20	61.50	1	61.00	60.60	19	7,372	0.26%
2018/06/05	42	60.03	43	60.17	59.90	-1	7,306	-0.01%
2018/06/04	2	59.30	6	59.17	59.20	-4	7,203	-0.06%
2018/05/30	1	57.80	1	58.70	58.50	0	7,156	0.00%
2018/05/28	12	59.06	11	59.07	58.60	1	7,133	0.01%
2018/05/25	2	58.35	20	58.22	58.20	-18	7,156	-0.25%
2018/05/24	1	59.10	15	58.41	59.10	-14	7,129	-0.20%
2018/05/23	1	57.80	0	0.00	57.20	1	7,063	0.01%
2018/05/22	2	59.40	1	58.60	58.10	1	7,053	0.01%
2018/05/18	7	58.87	6	58.40	58.30	1	7,084	0.01%
2018/05/17	13	59.26	14	60.18	59.50	-1	7,133	-0.01%
2018/05/16	1	58.50	0	0.00	58.40	1	6,987	0.01%
2018/05/15	12	57.98	17	58.44	57.80	-5	7,014	-0.07%
2018/05/11	18	56.63	13	56.73	56.40	5	7,124	0.07%
2018/05/10	0	0.00	3	56.60	56.50	-3	7,105	-0.04%
2018/05/09	8	56.79	6	56.50	56.40	2	7,127	0.03%
2018/05/08	17	58.94	12	58.95	57.50	5	7,379	0.07%
2018/05/07	1	58.00	0	0.00	56.70	1	7,288	0.01%
2018/05/04	0	0.00	3	59.23	58.50	-3	7,268	-0.04%
2018/05/03	2	58.30	0	0.00	58.10	2	7,256	0.03%
2018/05/02	1	58.50	2	58.60	58.40	-1	7,308	-0.01%
2018/04/30	72	58.90	71	58.96	60.50	1	7,271	0.01%
2018/04/27	4	56.60	2	56.10	55.00	2	7,150	0.03%
2018/04/26	1	60.40	0	0.00	57.40	1	7,033	0.01%
2018/04/25	1	60.60	0	0.00	60.70	1	6,981	0.01%
2018/04/24	0.2	60.70	0	0.00	60.00	0.2	7,009	0.00%
2018/04/20	9	61.59	1	62.50	62.50	8	7,074	0.11%
2018/04/19	0	0.00	2	61.70	61.50	-2	7,065	-0.03%
2018/04/18	1	61.50	0	0.00	61.80	1	7,038	0.01%
2018/04/17	1	63.40	2	63.50	61.80	-1	7,018	-0.01%
2018/04/16	1	62.01	0	0.00	62.10	1	6,974	0.01%
2018/04/12	0	65.00	0	0.00	63.60	0	7,059	0.00%
2018/04/11	1	64.20	2	64.65	63.70	-1	7,116	-0.01%
2018/04/10	3.2	65.12	3	65.60	64.50	0.2	7,222	0.00%
2018/04/09	6	67.82	1	68.70	66.50	5	7,178	0.07%
2018/04/03	1	66.80	3	67.30	67.60	-2	7,098	-0.03%
2018/04/02	2	68.45	4	68.98	67.30	-2	7,089	-0.03%
2018/03/31	2	67.95	3	67.70	68.10	-1	6,997	-0.01%
2018/03/30	62	66.70	18	67.73	66.30	44	6,861	0.64%
2018/03/29	2	66.80	3	67.03	66.30	-1	6,865	-0.01%
2018/03/28	7	67.34	15	67.60	66.20	-8	6,917	-0.12%
2018/03/27	210	66.27	210	66.07	67.00	0	7,085	0.00%	大買/大賣/
2018/03/26	62	64.06	65	64.18	63.00	-3	6,669	-0.04%
2018/03/23	10	64.90	3	64.30	63.90	7	6,718	0.10%
2018/03/22	15	69.57	12	70.32	66.00	3	6,790	0.04%
2018/03/21	87	64.96	93	65.01	67.60	-6	6,851	-0.09%
2018/03/20	0	0.00	1	61.90	62.00	-1	6,794	-0.01%
2018/03/19	5	63.10	1	62.50	62.40	4	6,891	0.06%
2018/03/15	0	0.00	2	61.90	61.80	-2	6,835	-0.03%
2018/03/13	4	63.28	0	0.00	63.00	4	6,827	0.06%
2018/03/12	0	0.00	1	62.00	62.00	-1	6,802	-0.01%
2018/03/09	0	0.00	1	61.10	61.10	-1	6,828	-0.01%
2018/03/08	1	61.00	0	0.00	61.10	1	6,825	0.01%
2018/03/07	1	59.50	1	60.50	60.50	0	6,847	0.00%
2018/03/06	0	0.00	3	61.10	60.50	-3	6,860	-0.04%
2018/03/05	9	61.26	4	61.03	60.50	5	6,887	0.07%
2018/03/02	0	0.00	1	61.00	61.00	-1	6,868	-0.01%
2018/02/27	1	61.00	0	0.00	61.00	1	6,895	0.01%
2018/02/23	16	63.18	0	0.00	62.50	16	7,025	0.23%
2018/02/22	4	62.10	0	0.00	62.00	4	7,022	0.06%
2018/02/09	2	59.05	0	0.00	60.00	2	7,002	0.03%
2018/02/08	1	62.70	3	62.43	62.10	-2	6,923	-0.03%
2018/02/07	7	63.87	7	63.84	63.50	0	6,972	0.00%
2018/02/06	2	63.50	3	64.90	62.30	-1	6,922	-0.01%
2018/02/05	1	68.20	0	0.00	68.60	1	6,841	0.01%
2018/02/01	0	0.00	2	70.95	70.50	-2	6,928	-0.03%
2018/01/31	14	74.24	16	72.94	71.00	-2	6,891	-0.03%
2018/01/30	10	71.36	10	71.18	71.40	0	6,613	0.00%
2018/01/29	3	70.53	2	70.70	70.20	1	6,547	0.02%
2018/01/26	0	0.00	23.1	69.05	69.30	-23.1	6,519	-0.35%
2018/01/25	5	70.20	5	70.18	68.60	0	6,529	0.00%
2018/01/24	8	69.73	5	69.20	69.20	3	6,512	0.05%
2018/01/23	2	69.90	0	0.00	69.50	2	6,482	0.03%
2018/01/22	2	70.50	2	71.20	71.20	0	6,471	0.00%
2018/01/19	1	71.10	0	0.00	71.10	1	6,489	0.02%
2018/01/17	15	73.33	15	73.77	73.00	0	6,488	0.00%
2018/01/15	1	71.90	0	0.00	71.80	1	6,461	0.02%
2018/01/10	1	71.10	0	0.00	70.80	1	6,671	0.01%
2018/01/08	2	72.25	1	72.30	72.00	1	6,845	0.01%
2018/01/05	1	75.50	2	75.65	75.20	-1	6,877	-0.01%
2018/01/04	16	75.61	17	75.92	75.60	-1	6,877	-0.01%
2018/01/03	3	74.57	4	74.53	74.20	-1	6,916	-0.01%
2018/01/02	20	74.10	20	74.38	73.90	0	6,985	0.00%