致伸 (4915)-臺銀證券券商分點個股進出

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

致伸

(4915)

可現股當沖

股價
87.0
漲跌
▲1.7
漲幅
+1.99%
成交量
5,166張
產業
上市電子零組件類股▲1.70%
715人加入追蹤

立即追蹤
本地時間:14:30

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

致伸 (4915)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	1.2	86.62	2	86.40	87.00	-0.8	4,989	-0.02%
2024/04/17	1	84.40	0	0.00	85.30	1	4,938	0.02%
2024/04/16	0	0.00	3	84.80	84.70	-3	4,932	-0.06%
2024/04/15	2	84.85	2	85.75	85.30	0	4,895	0.00%
2024/04/12	3	85.17	44	86.01	85.00	-41	4,934	-0.83%
2024/04/11	0	0.00	1.4	85.07	86.80	-1.4	4,916	-0.03%
2024/04/10	1	84.40	1	84.70	84.70	0	4,936	0.00%
2024/04/09	1	82.70	1	83.00	83.30	0	4,947	0.00%
2024/04/08	10	82.50	2	82.40	82.50	8	4,973	0.16%
2024/04/03	2	82.75	1	83.00	83.00	1	5,001	0.02%
2024/04/02	10	82.86	1	82.80	82.70	9	4,986	0.18%
2024/04/01	17.2	83.37	3	83.40	82.70	14.2	5,017	0.28%
2024/03/29	16.2	84.03	7	83.46	83.70	9.2	4,986	0.18%
2024/03/28	1.1	85.23	6	86.22	85.80	-4.9	4,785	-0.10%
2024/03/27	4.1	83.16	8	82.64	85.20	-4	4,614	-0.09%
2024/03/26	8	81.54	12.2	81.77	82.10	-4.2	4,584	-0.09%
2024/03/25	13	82.70	9.1	82.69	82.80	3.9	4,669	0.08%
2024/03/22	12	84.42	3	84.30	84.50	9	4,739	0.19%
2024/03/21	4.1	85.29	4	85.85	86.70	0.1	4,831	0.00%
2024/03/20	6.1	88.93	17	86.48	85.50	-10.9	4,867	-0.22%
2024/03/19	0	0.00	4	84.78	85.00	-4	4,775	-0.08%
2024/03/18	0	0.00	50	79.99	80.20	-50	4,679	-1.07%
2024/03/15	1	79.90	0	0.00	78.70	1	4,653	0.02%
2024/03/14	1	77.80	2	78.70	79.50	-1	4,607	-0.02%
2024/03/13	15	78.50	11	79.34	78.70	4	4,524	0.09%
2024/03/12	3	76.40	5	75.38	77.50	-2	4,410	-0.05%
2024/03/11	1	74.40	0	0.00	74.60	1	4,378	0.02%
2024/03/08	8	73.66	3.3	73.79	73.30	4.7	4,365	0.11%
2024/03/07	1	75.40	2	76.00	75.80	-1	4,238	-0.02%
2024/03/06	11	76.10	1	77.00	76.90	10	4,203	0.24%
2024/03/05	2	75.50	8	75.43	76.80	-6	4,210	-0.14%
2024/03/04	5	73.86	10	75.09	75.70	-5	4,155	-0.12%
2024/03/01	1	73.10	6	73.30	73.10	-5	4,067	-0.12%
2024/02/29	7	72.30	72.3	72.43	72.80	-65.3	4,014	-1.63%
2024/02/27	2	71.30	4	71.93	72.00	-2	3,969	-0.05%
2024/02/26	5	71.60	6	72.27	72.00	-1	3,924	-0.03%
2024/02/23	9	71.82	5	72.30	72.40	4	3,887	0.10%
2024/02/22	6	71.97	21	71.17	71.20	-15	3,832	-0.39%
2024/02/21	2.1	69.09	11	69.61	68.90	-8.9	3,686	-0.24%
2024/02/20	2	68.70	0	0.00	68.90	2	3,651	0.05%
2024/02/19	2	68.95	0	0.00	69.10	2	3,650	0.05%
2024/02/16	1	68.60	0	0.00	68.30	1	3,645	0.03%
2024/02/15	1	68.00	0	0.00	68.50	1	3,661	0.03%
2024/02/01	0	0.00	1	66.50	66.50	-1	3,653	-0.03%
2024/01/30	0	0.00	1	66.30	65.80	-1	3,775	-0.03%
2024/01/26	0	0.00	5	65.60	65.80	-5	3,864	-0.13%
2024/01/25	1	65.00	5	65.66	65.80	-4	3,975	-0.10%
2024/01/24	1	64.80	4	65.30	65.10	-3	4,247	-0.07%
2024/01/23	1	65.00	0	0.00	65.10	1	4,255	0.02%
2024/01/22	7	65.09	2	64.80	64.80	5	4,254	0.12%
2024/01/19	7	64.89	1	65.30	65.20	6	4,249	0.14%
2024/01/18	1	64.80	0	0.00	64.80	1	4,279	0.02%
2024/01/17	1	65.20	0	0.00	65.30	1	4,274	0.02%
2024/01/16	2	65.85	1	65.90	65.90	1	4,329	0.02%
2024/01/15	0	0.00	7	65.70	65.80	-7	4,353	-0.16%
2024/01/12	1	65.20	0.1	65.00	64.90	0.9	4,376	0.02%
2024/01/11	2	65.05	0	0.00	65.00	2	4,394	0.05%
2024/01/10	0	65.10	0	0.00	65.60	0	4,427	0.00%
2024/01/09	7	65.07	20	65.20	64.90	-13	4,406	-0.29%
2024/01/08	5	64.68	28	64.80	65.50	-23	4,407	-0.52%
2024/01/05	3	66.57	0	0.00	66.40	3	4,324	0.07%
2024/01/04	7.2	66.41	4.1	66.94	67.20	3.1	4,322	0.07%
2024/01/03	21	67.75	5	67.78	67.20	16	4,297	0.37%
2024/01/02	23	67.60	7	68.27	67.50	16	4,282	0.37%
2023/12/29	2	66.85	11.1	67.23	67.70	-9.1	4,260	-0.21%
2023/12/28	1.1	66.59	11	66.89	67.10	-9.9	4,221	-0.23%
2023/12/27	4	65.75	7	65.76	66.40	-3	4,208	-0.07%
2023/12/26	0	0.00	2	66.00	66.10	-2	4,168	-0.05%
2023/12/25	1	66.20	3	66.17	66.00	-2	4,151	-0.05%
2023/12/22	9	65.63	19	65.84	65.70	-10	4,124	-0.24%
2023/12/21	18.3	66.07	1	66.20	66.20	17.3	4,084	0.42%
2023/12/20	5	65.96	2	66.85	67.10	3	4,009	0.07%
2023/12/19	9	65.92	5	66.18	65.90	4	3,879	0.10%
2023/12/18	14	66.49	9	67.27	66.60	5	3,773	0.13%
2023/12/15	16.1	66.97	10.1	67.29	66.20	6	3,702	0.16%
2023/12/14	3	65.73	6	66.28	66.80	-3	3,588	-0.08%
2023/12/13	16.1	65.10	20	65.16	65.70	-3.9	3,517	-0.11%
2023/12/12	0.1	64.40	1	64.40	64.20	-1	3,520	-0.03%
2023/12/11	2	63.50	113	63.45	63.50	-111	3,570	-3.11%	大賣/鉅額交易
2023/12/08	2	63.95	0	0.00	63.80	2	3,727	0.05%
2023/12/06	10	64.07	0	0.00	63.90	10	4,072	0.25%
2023/12/05	4.1	64.55	0	0.00	64.70	4.1	4,088	0.10%
2023/12/04	10	64.82	0	0.00	64.80	10	4,222	0.24%
2023/11/30	5	64.96	4	65.00	64.50	1	4,396	0.02%
2023/11/29	4	65.50	7.1	65.64	65.50	-3.1	4,342	-0.07%
2023/11/28	8	64.90	34	64.95	65.10	-26	4,353	-0.60%
2023/11/27	3.1	64.44	3	64.73	64.40	0.1	4,359	0.00%
2023/11/24	6	64.65	8	64.73	64.60	-2	4,391	-0.05%
2023/11/22	3	64.07	6	64.20	64.20	-3	4,419	-0.07%
2023/11/21	11.1	64.52	5	64.40	64.10	6.1	4,436	0.14%
2023/11/20	0	0.00	6	64.22	64.40	-6	4,419	-0.14%
2023/11/17	6	63.95	2	64.00	63.70	4	4,417	0.09%
2023/11/16	5	63.70	24	63.78	63.80	-19	4,407	-0.43%
2023/11/15	5.1	63.70	54	63.58	63.70	-48.9	4,398	-1.11%
2023/11/14	11	63.95	1	63.70	63.70	10	4,358	0.23%
2023/11/13	2	64.35	1	64.60	64.50	1	4,336	0.02%
2023/11/10	1	64.30	17	64.36	64.30	-16	4,368	-0.37%
2023/11/09	5	63.86	5	64.06	64.00	0	4,355	0.00%
2023/11/08	0	0.00	22	64.36	64.30	-22	4,333	-0.51%
2023/11/07	7	63.46	23	63.25	63.40	-16	4,293	-0.37%
2023/11/06	1	63.60	14	64.54	64.60	-13	4,229	-0.31%
2023/11/03	4	62.92	48	62.73	63.30	-44	4,184	-1.05%
2023/11/02	26	62.83	7	63.14	63.10	19	4,161	0.46%
2023/11/01	46.1	63.44	2	62.95	62.40	44.1	4,091	1.08%
2023/10/31	6	69.40	5	69.34	69.00	1	3,844	0.03%
2023/10/30	2	68.90	5	69.82	70.00	-3	3,906	-0.08%
2023/10/27	5	68.88	9	69.23	69.00	-4	3,948	-0.10%
2023/10/26	10	69.36	4	69.48	69.00	6	4,012	0.15%
2023/10/25	0	0.00	25	71.28	70.70	-25	4,103	-0.61%
2023/10/24	5	70.30	33	71.97	70.50	-28	4,120	-0.68%
2023/10/23	6	69.13	6	69.87	70.20	0	4,025	0.00%
2023/10/20	4	68.43	1	69.10	68.80	3	4,015	0.07%
2023/10/19	1	69.20	1	70.50	70.30	0	4,015	0.00%
2023/10/17	0	0.00	11	70.49	69.90	-11	4,062	-0.27%
2023/10/16	5	69.68	2	69.95	69.90	3	4,098	0.07%
2023/10/12	20.1	71.52	2	71.90	71.90	18.1	4,126	0.44%
2023/10/11	0	0.00	1	71.50	71.20	-1	4,123	-0.02%
2023/10/06	28	71.09	27	70.89	70.00	1	4,156	0.02%
2023/10/05	15	69.83	19	70.34	71.00	-4	4,178	-0.10%
2023/10/04	2	68.85	0	0.00	69.30	2	4,164	0.05%
2023/10/03	0	0.00	4	69.93	69.50	-4	4,146	-0.10%
2023/10/02	8	68.69	13	69.38	69.10	-5	4,167	-0.12%
2023/09/28	5	69.52	3	69.83	69.20	2	4,223	0.05%
2023/09/27	6	69.13	0	0.00	69.40	6	4,276	0.14%
2023/09/26	2	70.40	1	70.90	70.20	1	4,428	0.02%
2023/09/25	2	71.10	8	71.49	71.70	-6	4,468	-0.13%
2023/09/22	6	69.63	14	70.17	70.30	-8	4,495	-0.18%
2023/09/21	2	69.61	6	70.10	70.00	-4	4,626	-0.09%
2023/09/20	38	71.09	22	71.40	70.90	16	4,615	0.35%
2023/09/19	18	73.26	6	73.23	73.00	12	4,529	0.26%
2023/09/18	2	71.90	2	72.60	72.30	0	4,483	0.00%
2023/09/15	15	72.03	9.3	72.60	71.90	5.7	4,428	0.13%
2023/09/14	46.1	71.87	5	72.14	71.80	41	4,349	0.94%
2023/09/13	3.1	72.06	3.3	71.85	71.70	-0.1	4,260	0.00%
2023/09/12	15	71.24	13	70.95	70.40	2	4,110	0.05%
2023/09/11	2.1	67.90	10	68.61	67.90	-7.9	3,817	-0.21%
2023/09/08	10.1	68.22	24	68.32	68.30	-13.9	3,782	-0.37%
2023/09/07	32	68.80	11	68.72	68.30	21	3,796	0.55%
2023/09/06	7	68.04	1.5	68.17	68.00	5.5	3,658	0.15%
2023/09/05	1	67.90	23.4	67.11	67.80	-22.4	3,589	-0.62%
2023/09/01	1	65.30	0	0.00	65.90	1	3,514	0.03%
2023/08/31	70	66.00	1	66.10	66.30	69	3,556	1.94%
2023/08/30	2	65.65	12.2	65.82	65.90	-10.2	3,579	-0.28%
2023/08/29	0	0.00	11	65.25	65.40	-11	3,574	-0.31%
2023/08/28	11	64.64	5	65.28	64.40	6	3,572	0.17%
2023/08/25	0	0.00	5	65.06	65.20	-5	3,587	-0.14%
2023/08/24	4	64.45	5	64.94	64.80	-1	3,597	-0.03%
2023/08/23	4	63.88	8	64.34	64.50	-4	3,630	-0.11%
2023/08/22	4	63.80	2	64.20	63.90	2	3,721	0.05%
2023/08/21	0	0.00	2	64.40	64.10	-2	3,866	-0.05%
2023/08/18	4	64.23	4	64.78	63.90	0	3,901	0.00%
2023/08/17	0	0.00	2	64.55	64.50	-2	3,928	-0.05%
2023/08/16	3	64.00	7.1	64.31	64.50	-4.1	3,929	-0.10%
2023/08/15	0	0.00	1	63.00	62.90	-1	3,902	-0.03%
2023/08/14	2	62.00	1	62.40	61.90	1	3,906	0.03%
2023/08/11	3	63.07	0	63.10	62.80	3	3,924	0.08%
2023/08/10	2	63.15	1	63.90	63.30	1	3,934	0.03%
2023/08/09	3.1	63.60	4	63.78	63.90	-0.9	3,923	-0.02%
2023/08/08	2	63.10	0	0.00	63.60	2	3,916	0.05%
2023/08/07	1	64.60	9	64.81	64.60	-8	3,912	-0.20%
2023/08/04	9	63.22	5	63.54	63.30	4	3,897	0.10%
2023/08/02	18	64.11	4	64.48	64.00	14	3,880	0.36%
2023/08/01	3	64.73	4	65.90	65.90	-1	3,874	-0.03%
2023/07/31	14.1	65.23	4	64.53	64.50	10.1	3,913	0.26%
2023/07/28	7	65.76	14	65.89	66.00	-7	3,870	-0.18%
2023/07/27	11	64.67	3	64.50	64.40	8	3,885	0.21%
2023/07/26	4	64.43	5	64.74	64.70	-1	3,849	-0.03%
2023/07/25	3	64.10	5.2	64.48	64.70	-2.2	3,848	-0.06%
2023/07/24	7	63.43	6	64.07	63.60	1	3,823	0.03%
2023/07/21	1.2	64.88	12	65.09	64.40	-10.8	3,803	-0.28%
2023/07/20	3	62.90	5	63.22	63.40	-2	3,723	-0.05%
2023/07/19	11	63.44	4	63.10	62.90	7	3,724	0.19%
2023/07/18	3	64.23	10	64.55	64.60	-7	3,711	-0.19%
2023/07/17	2	63.45	3	63.73	64.10	-1	3,697	-0.03%
2023/07/14	8	63.28	6	63.45	63.60	2	3,723	0.05%
2023/07/13	4	63.55	4	64.05	63.30	0	3,730	0.00%
2023/07/12	1	62.30	4	62.85	62.90	-3	3,709	-0.08%
2023/07/11	0	0.00	10	61.67	62.00	-10	3,679	-0.27%
2023/07/07	7.1	60.73	3	61.10	60.60	4.1	3,693	0.11%
2023/07/06	17	61.67	17.1	62.15	61.70	-0.1	3,673	0.00%
2023/07/05	11	62.70	11	62.66	63.00	0	3,596	0.00%
2023/07/04	18.2	61.57	247	62.10	61.40	-228.8	3,530	-6.48%	大賣/鉅額交易
2023/07/03	69.1	65.93	1	66.70	65.90	68.1	3,373	2.02%
2023/06/30	22	65.59	1	65.90	65.80	21	3,307	0.63%
2023/06/29	17	66.81	14	66.96	65.80	3	3,259	0.09%
2023/06/28	5	65.36	14	65.50	65.50	-9	3,103	-0.29%
2023/06/27	3	64.13	3	64.73	64.50	0	3,082	0.00%
2023/06/26	15	64.84	0	0.00	64.60	15	3,075	0.49%
2023/06/21	1	65.40	12	65.74	65.90	-11	3,081	-0.36%
2023/06/20	6.1	64.82	2	65.00	65.00	4.1	3,106	0.13%
2023/06/19	4	65.30	2	65.20	65.40	2	3,115	0.06%
2023/06/16	12	65.83	3	66.27	65.70	9	3,124	0.29%
2023/06/15	6	65.58	2	65.90	66.00	4	3,130	0.13%
2023/06/14	2.7	65.82	0	0.00	65.70	2.7	3,189	0.08%
2023/06/13	1	65.90	25.3	66.05	66.30	-24.3	3,252	-0.75%
2023/06/12	1	65.00	1	65.10	65.00	0	3,212	0.00%
2023/06/09	30	65.50	19	65.44	65.40	11	3,219	0.34%
2023/06/08	1	64.50	13.1	65.00	64.90	-12.1	3,243	-0.37%
2023/06/07	7	64.47	3	64.50	64.50	4	3,259	0.12%
2023/06/06	5	64.46	23	64.92	64.60	-18	3,312	-0.54%
2023/06/05	25.2	65.81	22.3	65.29	65.40	2.9	3,279	0.09%
2023/06/02	1	64.70	0	0.00	64.50	1	3,338	0.03%
2023/06/01	2	64.65	0	0.00	64.70	2	3,416	0.06%
2023/05/31	3	63.73	14	64.44	64.60	-11	3,537	-0.31%
2023/05/30	4	63.98	0	0.00	64.00	4	3,695	0.11%
2023/05/29	7	64.03	10.3	64.40	64.40	-3.3	3,896	-0.08%
2023/05/26	13.2	64.18	5	64.28	64.10	8.2	3,999	0.20%
2023/05/25	7	63.81	14.3	64.32	64.60	-7.3	3,927	-0.19%
2023/05/24	5	62.42	3	62.60	62.70	2	3,816	0.05%
2023/05/23	3.2	62.88	34.3	62.94	63.40	-31.1	3,802	-0.82%
2023/05/22	2	62.70	1	63.00	63.10	1	3,776	0.03%
2023/05/19	3.1	62.44	2	62.55	62.70	1.1	3,766	0.03%
2023/05/18	7.1	62.22	9	62.50	62.50	-1.9	3,817	-0.05%
2023/05/17	4	62.65	6.1	62.77	62.60	-2.1	3,832	-0.06%
2023/05/16	4	62.25	6	62.30	62.50	-2	3,798	-0.05%
2023/05/15	1	61.21	5	61.76	61.70	-4	3,781	-0.11%
2023/05/12	2.1	61.22	6	61.67	61.80	-3.9	3,888	-0.10%
2023/05/11	21.1	61.34	0	0.00	60.80	21.1	3,938	0.54%
2023/05/10	1	62.60	3	62.23	62.20	-2	3,932	-0.05%
2023/05/09	2	61.60	3	62.10	61.70	-1	3,953	-0.03%
2023/05/08	49	62.07	8	61.94	61.60	41	3,971	1.03%
2023/05/05	23	62.45	13	62.99	62.50	10	4,006	0.25%
2023/05/04	26	62.36	11	62.15	62.20	15	3,977	0.38%
2023/05/03	13	61.82	10.1	62.40	62.50	2.9	4,012	0.07%
2023/05/02	2	60.20	2	60.70	60.60	0	3,946	0.00%
2023/04/28	5	59.78	19.1	59.88	60.00	-14.1	3,983	-0.35%
2023/04/27	0	0.00	1	59.80	59.70	-1	3,982	-0.03%
2023/04/26	7.1	58.42	6	58.78	58.80	1.1	3,982	0.03%
2023/04/25	58.2	59.20	2	59.00	58.90	56.2	3,991	1.41%
2023/04/24	2	59.90	19	59.83	59.90	-17	3,977	-0.43%
2023/04/21	17	59.98	2	59.80	59.80	15	3,965	0.38%
2023/04/20	3	60.77	9	60.67	60.50	-6	3,968	-0.15%
2023/04/19	24	61.90	3	62.13	61.40	21	3,951	0.53%
2023/04/18	5	61.58	15	61.44	61.40	-10	3,944	-0.25%
2023/04/17	0	0.00	11	61.48	61.60	-11	3,932	-0.28%
2023/04/14	16.1	60.81	2	61.00	60.80	14.1	3,885	0.36%
2023/04/13	7	61.20	6.2	61.25	61.00	0.9	3,865	0.02%
2023/04/12	3	61.10	15	61.01	61.10	-12	3,848	-0.31%
2023/04/11	16	60.54	1	60.70	60.70	15	3,841	0.39%
2023/04/10	4	60.63	5	60.86	60.80	-1	3,833	-0.03%
2023/04/07	12	60.59	2	61.20	60.40	10	3,821	0.26%
2023/04/06	4	60.08	6	60.48	61.00	-2	3,809	-0.05%
2023/03/31	12	60.74	2	61.15	60.40	10	3,827	0.26%
2023/03/30	5	60.98	2.4	61.00	61.10	2.6	3,831	0.07%
2023/03/29	0	0.00	6	60.62	60.80	-6	3,865	-0.16%
2023/03/28	32	60.60	5	60.44	60.30	27	3,947	0.68%
2023/03/27	7	61.33	4	61.88	61.30	3	3,941	0.08%
2023/03/24	15	61.31	2	61.60	61.20	13	3,943	0.33%
2023/03/23	1	60.80	37	60.98	61.50	-36	3,967	-0.91%
2023/03/22	13	60.82	27	60.76	61.00	-14	3,959	-0.35%
2023/03/21	7	60.77	2	60.75	60.80	5	4,037	0.12%
2023/03/20	9	60.09	0	0.00	60.20	9	4,076	0.22%
2023/03/17	12	59.45	7	59.56	59.50	5	4,114	0.12%
2023/03/16	16	59.62	9	60.17	59.30	7	4,099	0.17%
2023/03/15	15	61.16	0	0.00	60.70	15	4,078	0.37%
2023/03/14	3	61.37	1	61.30	61.00	2	4,117	0.05%
2023/03/13	13.1	60.61	24	61.14	61.80	-10.9	4,171	-0.26%
2023/03/10	20.1	61.63	8.1	61.96	61.60	11.9	4,244	0.28%
2023/03/09	6.1	62.52	2.1	62.57	62.30	4	4,331	0.09%
2023/03/08	7	62.39	5	62.76	62.80	2	4,351	0.05%
2023/03/07	10.1	62.44	18	62.87	62.30	-8	4,460	-0.18%
2023/03/06	16	62.18	19	62.71	62.40	-3	4,434	-0.07%
2023/03/03	51.4	62.10	1	62.00	62.00	50.4	4,488	1.12%
2023/03/02	17.2	62.02	16.1	62.59	62.70	1.1	4,582	0.02%
2023/03/01	27.1	58.30	26	59.99	61.00	1.1	4,677	0.02%
2023/02/24	10	59.59	46	59.57	59.70	-36	4,599	-0.78%
2023/02/23	10	58.23	2	58.20	58.20	8	4,526	0.18%
2023/02/22	23	58.33	2	58.80	58.10	21	4,701	0.45%
2023/02/21	1	59.10	11	59.42	59.00	-10	4,795	-0.21%
2023/02/20	2	59.30	1	59.30	59.20	1	4,865	0.02%
2023/02/17	0	0.00	4	58.70	58.80	-4	5,006	-0.08%
2023/02/16	12	58.66	1	58.70	58.50	11	5,127	0.21%
2023/02/15	2	58.90	12	58.97	59.00	-10	5,358	-0.19%
2023/02/14	5	58.64	3.1	58.82	58.60	1.9	5,444	0.03%
2023/02/13	1	57.90	4	58.48	58.50	-3	5,537	-0.05%
2023/02/10	39	59.06	1	59.60	58.10	38	5,676	0.67%
2023/02/09	0	0.00	16	59.13	59.30	-16	5,673	-0.28%
2023/02/08	9	58.58	1	58.50	58.50	8	5,727	0.14%
2023/02/07	2	57.95	3	58.30	58.60	-1	5,831	-0.02%
2023/02/06	12	58.69	5	58.92	58.70	7	5,979	0.12%
2023/02/03	13	59.37	8	59.48	59.70	5	6,177	0.08%
2023/02/02	9	58.71	5.6	58.95	59.10	3.4	6,313	0.05%
2023/02/01	10	58.60	19	58.46	58.50	-9	6,371	-0.14%
2023/01/31	6.1	57.58	5.8	58.09	57.50	0.3	6,330	0.01%
2023/01/30	4	57.00	1	57.50	57.00	3	6,281	0.05%
2023/01/17	4	56.10	2	56.50	56.40	2	6,316	0.03%
2023/01/16	5	56.26	2	56.40	56.40	3	6,323	0.05%
2023/01/13	14.1	56.83	0	0.00	56.40	14.1	6,329	0.22%
2023/01/12	10	56.85	0	0.00	57.20	10	6,403	0.16%
2023/01/11	12.1	56.78	4.1	56.70	56.70	7.9	6,406	0.12%
2023/01/10	4.1	56.65	4	56.75	57.00	0.1	6,435	0.00%
2023/01/09	5	57.12	3	57.57	57.10	2	6,421	0.03%
2023/01/06	3.2	56.82	33	57.03	57.00	-29.8	6,442	-0.46%
2023/01/05	0.6	56.60	1	56.70	56.60	-0.4	6,443	-0.01%
2023/01/04	0.3	56.17	0	0.00	56.10	0.3	6,455	0.00%
2023/01/03	0	0.00	2	56.15	55.90	-2	6,474	-0.03%
2022/12/30	2.1	55.60	0	0.00	55.50	2.1	6,521	0.03%
2022/12/29	0.1	55.20	0	0.00	55.80	0.1	6,559	0.00%
2022/12/28	0	0.00	2	55.30	55.30	-2	6,635	-0.03%
2022/12/26	2	55.40	0	0.00	55.10	2	6,822	0.03%
2022/12/23	2	54.40	1	54.90	55.10	1	6,882	0.01%
2022/12/22	2	55.60	0	0.00	55.60	2	6,896	0.03%
2022/12/21	0	0.00	2	56.25	55.90	-2	6,928	-0.03%
2022/12/20	5.1	55.95	0	0.00	55.20	5.1	6,955	0.07%
2022/12/19	1	57.00	1	57.50	57.60	0	6,889	0.00%
2022/12/16	2.1	57.31	10	57.32	57.40	-7.9	6,907	-0.12%
2022/12/15	1	58.00	11	58.10	58.30	-10	6,888	-0.15%
2022/12/14	7	57.49	7	57.81	57.80	0	6,832	0.00%
2022/12/13	5	57.88	3	58.60	57.40	2	6,803	0.03%
2022/12/12	12	57.12	9.2	57.50	57.60	2.8	6,701	0.04%
2022/12/09	11	57.91	6	57.80	57.80	5	6,669	0.07%
2022/12/08	2	57.30	11	57.75	57.70	-9	6,649	-0.14%
2022/12/07	1	57.90	29	57.29	57.20	-28	6,615	-0.42%
2022/12/06	7	57.31	4	57.45	57.20	3	6,594	0.05%
2022/12/05	18	57.96	1	57.90	57.80	17	6,615	0.26%
2022/12/02	12	58.38	8	58.38	58.30	4	6,686	0.06%
2022/12/01	39	57.97	16	58.23	58.00	23	6,595	0.35%
2022/11/30	7	56.99	5	57.38	57.70	2	6,517	0.03%
2022/11/29	13.2	56.60	11	56.59	56.70	2.2	6,446	0.03%
2022/11/28	5	57.62	4	57.55	57.40	1	6,312	0.02%
2022/11/25	4	58.18	3	58.53	57.80	1	6,251	0.02%
2022/11/24	15	57.45	5	58.00	58.20	10	6,154	0.16%
2022/11/23	9	58.30	9	58.39	58.20	0	5,985	0.00%
2022/11/22	2.4	56.50	13.3	57.00	56.70	-10.9	5,716	-0.19%
2022/11/21	5.3	56.40	6	56.22	56.20	-0.8	5,601	-0.01%
2022/11/18	7.1	56.20	15	56.77	55.50	-8	5,542	-0.14%
2022/11/17	6	56.87	10	56.65	56.90	-4	5,371	-0.07%
2022/11/16	3	55.30	1	55.90	55.70	2	5,318	0.04%
2022/11/15	9	55.49	3	55.97	55.80	6	5,260	0.11%
2022/11/14	13	55.56	10.5	55.54	55.60	2.5	5,186	0.05%
2022/11/11	14.5	54.14	64.1	54.89	54.50	-49.6	5,120	-0.97%
2022/11/10	18.2	53.15	16	53.28	53.00	2.2	4,940	0.04%
2022/11/09	12	54.14	20	54.10	54.10	-8	4,854	-0.16%
2022/11/08	49	54.72	4	55.05	53.90	45	4,775	0.94%
2022/11/07	4	55.08	28	54.66	55.10	-24	4,676	-0.51%
2022/11/04	67.1	54.21	3	54.30	54.00	64.1	4,657	1.38%
2022/11/03	25	54.31	17	54.88	54.90	8	4,634	0.17%
2022/11/02	11.1	54.45	12	54.35	54.50	-0.9	4,583	-0.02%
2022/11/01	28	53.20	4	53.53	53.20	24	4,436	0.54%
2022/10/31	23.2	54.54	4	54.55	54.10	19.2	4,267	0.45%
2022/10/28	2.5	54.76	1	54.30	54.60	1.5	4,116	0.04%
2022/10/27	0.3	55.60	0	0.00	55.50	0.3	4,081	0.01%
2022/10/26	1	54.32	1	54.70	54.40	0	4,173	0.00%
2022/10/25	11	55.65	2	55.05	54.70	9	4,335	0.21%
2022/10/24	1	57.60	3	57.50	57.50	-2	4,658	-0.04%
2022/10/21	11	56.87	0	0.00	56.60	11	4,890	0.23%
2022/10/20	14	56.91	9	56.71	57.20	5	5,012	0.10%
2022/10/19	4	59.35	1	60.20	59.00	3	5,105	0.06%
2022/10/18	5	60.14	0	0.00	60.10	5	5,323	0.09%
2022/10/17	0	60.30	0	0.00	61.30	0	5,553	0.00%
2022/10/14	3	61.47	2	62.10	61.40	1	5,661	0.02%
2022/10/13	9	61.04	2	59.70	59.90	7	5,887	0.12%
2022/10/12	2	61.30	8	62.19	62.20	-6	6,216	-0.10%
2022/10/11	0	61.78	4	61.95	61.80	-4	6,278	-0.06%
2022/10/07	13	63.02	3	63.73	63.60	10	6,313	0.16%
2022/10/06	2	62.10	0	0.00	62.40	2	6,288	0.03%
2022/10/05	4	61.88	4	62.10	61.90	0	6,273	0.00%
2022/10/04	4	60.63	20	59.90	59.90	-16	6,223	-0.26%
2022/10/03	10.3	61.31	11	60.99	60.90	-0.8	6,164	-0.01%
2022/09/30	9.2	63.39	0	0.00	63.80	9.2	6,145	0.15%
2022/09/29	2	65.60	6	66.13	65.60	-4	6,167	-0.06%
2022/09/28	1.1	64.48	24	65.04	64.20	-22.9	6,213	-0.37%
2022/09/27	1	65.10	7.4	64.47	65.20	-6.4	6,202	-0.10%
2022/09/26	3	62.20	2	62.30	61.90	1	6,185	0.02%
2022/09/23	13	64.46	0	0.00	63.40	13	6,295	0.21%
2022/09/21	1	66.50	0	0.00	66.40	1	6,605	0.02%
2022/09/19	1	65.60	0	0.00	65.90	1	6,802	0.01%
2022/09/16	2	66.10	6	66.90	66.10	-4	6,856	-0.06%
2022/09/15	28.4	67.96	10	68.08	66.70	18.4	6,969	0.26%
2022/09/14	6	68.20	0	0.00	68.30	6	7,077	0.08%
2022/09/13	11	69.37	1.4	69.33	69.10	9.6	7,170	0.13%
2022/09/12	7	69.19	15	69.64	69.70	-8	7,223	-0.11%
2022/09/08	4	68.48	10	68.59	68.80	-6	7,282	-0.08%
2022/09/07	1	66.80	2	66.95	66.90	-1	7,243	-0.01%
2022/09/06	11	66.04	9	66.12	66.50	2	7,278	0.03%
2022/09/05	4.5	66.53	7	67.11	66.60	-2.5	7,353	-0.03%
2022/09/02	3	67.20	0	0.00	66.60	3	7,388	0.04%
2022/09/01	1.2	66.62	2	67.00	66.60	-0.8	7,471	-0.01%
2022/08/31	2	66.75	11	67.04	67.10	-9	7,540	-0.12%
2022/08/30	6	67.20	2	66.90	66.60	4	7,579	0.05%
2022/08/29	9	65.07	1.1	65.57	65.80	7.9	7,629	0.10%
2022/08/26	2	66.80	0	0.00	66.70	2	7,661	0.03%
2022/08/25	0	0.00	4	67.08	66.80	-4	7,774	-0.05%
2022/08/24	1.4	66.79	4	67.15	66.90	-2.6	7,806	-0.03%
2022/08/23	5	66.80	1	66.90	66.70	4	7,850	0.05%
2022/08/22	22.3	70.18	0	0.00	68.90	22.3	7,861	0.28%
2022/08/19	2.4	69.88	6	70.02	69.90	-3.6	7,904	-0.05%
2022/08/18	1	68.50	5	68.74	69.40	-4	8,013	-0.05%
2022/08/17	13	66.95	24	67.67	67.20	-11	8,182	-0.13%
2022/08/16	6	69.00	7	69.54	68.60	-1	8,279	-0.01%
2022/08/15	2	69.20	3	69.10	69.10	-1	8,491	-0.01%
2022/08/12	11	69.02	2	69.35	69.00	9	8,705	0.10%
2022/08/11	4	70.10	4	70.20	70.20	0	8,748	0.00%
2022/08/10	1	70.50	2	70.60	70.80	-1	8,682	-0.01%
2022/08/09	0	0.00	1	70.00	69.70	-1	8,617	-0.01%
2022/08/08	0	0.00	10	69.53	70.00	-10	8,597	-0.12%
2022/08/05	9	69.51	2	69.60	69.70	7	8,563	0.08%
2022/08/04	6	68.85	5.2	68.78	69.00	0.8	8,518	0.01%
2022/08/03	3	68.77	2	68.70	68.60	1	8,453	0.01%
2022/08/02	4	69.78	5	69.96	70.10	-1	8,399	-0.01%
2022/08/01	2	71.35	2	70.30	71.00	0	8,329	0.00%
2022/07/29	16.2	69.54	20	70.11	69.80	-3.8	8,187	-0.05%
2022/07/28	1	68.70	5	68.38	68.50	-4	7,925	-0.05%
2022/07/27	2	65.50	11	66.63	67.40	-9	7,758	-0.12%
2022/07/26	17	64.85	5	64.34	64.90	12	7,867	0.15%
2022/07/25	9	66.88	13	67.21	67.30	-4	7,869	-0.05%
2022/07/22	8	66.74	163	66.49	66.90	-155	7,719	-2.01%	大賣/鉅額交易
2022/07/21	7	64.39	7	64.71	65.30	0	7,550	0.00%
2022/07/20	17	64.24	7	65.64	64.20	10	7,507	0.13%
2022/07/19	17	64.60	29	64.87	65.40	-12	7,307	-0.16%
2022/07/18	2	61.05	75	62.03	62.50	-73	7,032	-1.04%
2022/07/15	2	61.35	8	61.31	61.30	-6	7,157	-0.08%
2022/07/14	2	58.70	4	60.08	60.50	-2	7,210	-0.03%
2022/07/13	6	59.83	1	61.00	59.40	5	7,215	0.07%
2022/07/12	5	59.28	4	59.85	59.20	1	7,249	0.01%
2022/07/11	3	60.83	0	0.00	60.50	3	7,311	0.04%
2022/07/08	3	60.83	5	61.28	61.30	-2	7,550	-0.03%
2022/07/07	2	58.90	8	59.68	60.40	-6	7,559	-0.08%
2022/07/06	5	58.68	3	58.63	58.50	2	7,551	0.03%
2022/07/05	6	58.43	5	58.32	59.10	1	7,519	0.01%
2022/07/04	3	59.33	2	59.70	59.50	1	7,515	0.01%
2022/07/01	9	60.96	9	61.19	60.30	0	7,626	0.00%
2022/06/30	9	62.04	1	62.70	61.80	8	7,740	0.10%
2022/06/29	11	62.31	59	62.01	62.90	-48	7,647	-0.63%
2022/06/28	6	60.68	21	60.87	61.40	-15	7,381	-0.20%
2022/06/27	4	58.15	13	58.75	59.00	-9	7,233	-0.12%
2022/06/24	4	57.23	3	57.33	57.10	1	7,179	0.01%
2022/06/23	4	56.20	7	56.26	56.60	-3	7,130	-0.04%
2022/06/22	28.1	59.86	7	58.73	58.80	21.1	6,997	0.30%
2022/06/21	21	62.80	3	62.07	62.40	18	6,851	0.26%
2022/06/20	23.1	61.82	5	61.06	60.20	18.1	6,741	0.27%
2022/06/17	19	62.07	35	62.41	62.90	-16	6,645	-0.24%
2022/06/16	11	63.48	4	63.43	62.40	7	6,508	0.11%
2022/06/15	3	63.30	16	63.64	63.90	-13	6,403	-0.20%
2022/06/14	21	62.46	3	63.87	63.20	18	6,341	0.28%
2022/06/13	6	62.95	4.1	63.59	64.00	2	6,202	0.03%
2022/06/10	1	63.70	10	63.69	64.00	-9	6,153	-0.15%
2022/06/09	0	0.00	2	63.40	63.10	-2	6,073	-0.03%
2022/06/08	0.1	62.20	4	62.90	63.10	-3.9	5,989	-0.07%
2022/06/07	3	62.13	42	62.00	62.20	-39	5,902	-0.66%
2022/06/06	4	60.43	2	60.60	60.40	2	5,809	0.03%
2022/06/02	9	61.67	5	62.66	61.30	4	5,794	0.07%
2022/06/01	4	61.38	4.1	61.87	62.00	-0.1	5,680	0.00%
2022/05/31	1	61.20	6	61.60	61.80	-5	5,638	-0.09%
2022/05/30	2.1	60.99	6	60.77	61.00	-4	5,626	-0.07%
2022/05/27	2	60.95	2	61.65	61.10	0	5,544	0.00%
2022/05/26	3	60.73	6.3	61.50	61.00	-3.3	5,480	-0.06%
2022/05/25	5.3	60.72	10	60.79	60.60	-4.7	5,322	-0.09%
2022/05/24	1	60.30	14.5	60.72	60.80	-13.5	5,147	-0.26%
2022/05/23	11	59.39	10.5	59.58	60.00	0.5	4,944	0.01%
2022/05/20	1	58.20	12	59.27	59.30	-11	4,734	-0.23%
2022/05/19	0	0.00	4	57.00	57.90	-4	4,500	-0.09%
2022/05/18	0	0.00	0.1	56.00	56.20	-0.1	4,418	0.00%
2022/05/17	0	0.00	1	56.00	56.00	-1	4,431	-0.02%
2022/05/16	2	54.85	1.1	54.75	54.70	0.9	4,462	0.02%
2022/05/12	1	55.40	3	55.50	55.10	-2	4,434	-0.05%
2022/05/11	3	55.67	1	55.80	55.80	2	4,429	0.05%
2022/05/10	2	55.15	4	55.73	56.70	-2	4,417	-0.05%
2022/05/09	6	56.15	4	55.50	55.40	2	4,452	0.04%
2022/05/06	13	57.18	7	57.37	57.50	6	4,419	0.14%
2022/05/05	5	58.58	4.1	58.80	58.70	0.9	4,418	0.02%
2022/05/04	4	57.58	1	57.70	57.60	3	4,313	0.07%
2022/05/03	3	58.10	16.3	58.00	58.10	-13.3	4,264	-0.31%
2022/04/29	11	57.11	3	56.07	55.90	8	4,076	0.20%
2022/04/28	2	55.60	6	57.23	58.10	-4	3,956	-0.10%
2022/04/27	4	55.73	2.3	55.79	56.10	1.7	3,904	0.04%
2022/04/26	6	57.15	5	57.52	57.90	1	3,839	0.03%
2022/04/25	2	56.15	2	56.40	56.50	0	3,770	0.00%
2022/04/22	1	57.40	3	57.83	57.90	-2	3,714	-0.05%
2022/04/21	3	57.57	21	57.67	58.00	-18	3,677	-0.49%
2022/04/20	4	56.43	4.5	56.38	56.40	-0.5	3,549	-0.01%
2022/04/19	1	54.90	1	55.20	55.30	0	3,499	0.00%
2022/04/18	0	0.00	8	55.48	54.80	-8	3,509	-0.23%
2022/04/15	11	55.42	2	55.35	55.60	9	3,474	0.26%
2022/04/14	28	55.60	58.2	55.69	55.30	-30.2	3,450	-0.87%
2022/04/13	5	54.34	6	54.38	54.20	-1	3,216	-0.03%
2022/04/12	3	53.20	6.2	53.10	53.40	-3.2	3,224	-0.10%
2022/04/11	4.1	53.09	4	53.70	51.90	0.1	3,348	0.00%
2022/04/08	5	53.64	2	53.50	53.90	3	3,345	0.09%
2022/04/07	9.1	54.22	25	54.00	53.60	-15.9	3,348	-0.48%
2022/04/06	10	54.58	37.1	53.71	55.30	-27.1	3,239	-0.84%
2022/04/01	2	52.90	2	52.80	52.90	0	3,160	0.00%
2022/03/31	1	51.90	2	52.00	52.10	-1	3,290	-0.03%
2022/03/30	1	52.20	2	52.20	52.10	-1	3,491	-0.03%
2022/03/28	2	51.40	0	0.00	51.70	2	4,668	0.04%
2022/03/24	11	52.40	0	0.00	52.30	11	4,756	0.23%
2022/03/23	10	52.15	1	52.30	52.20	9	4,815	0.19%
2022/03/22	0	0.00	2	52.00	52.00	-2	4,828	-0.04%
2022/03/21	6	52.00	0.1	51.90	51.90	6	4,845	0.12%
2022/03/18	2	51.75	2	51.90	52.00	0	4,896	0.00%
2022/03/17	0.1	52.00	2	51.80	51.80	-2	4,917	-0.04%
2022/03/16	0	0.00	1	51.50	51.20	-1	4,927	-0.02%
2022/03/15	1	50.90	0	0.00	51.10	1	4,973	0.02%
2022/03/14	7	51.00	1	51.40	51.70	6	5,045	0.12%
2022/03/11	1	51.30	4	51.60	51.40	-3	5,135	-0.06%
2022/03/10	1	52.00	6	51.98	51.90	-5	5,154	-0.10%
2022/03/09	2	51.20	0	0.00	51.20	2	5,169	0.04%
2022/03/08	5	50.48	10	50.54	50.00	-5	5,240	-0.10%
2022/03/07	3	51.30	0	0.00	51.20	3	5,532	0.05%
2022/03/04	1	52.30	0	0.00	52.10	1	5,588	0.02%
2022/03/03	4.1	51.96	2	51.90	52.10	2.1	5,638	0.04%
2022/03/02	3	52.23	1	52.30	52.40	2	5,640	0.04%
2022/03/01	0	0.00	1	52.90	52.90	-1	5,672	-0.02%
2022/02/25	2	52.15	0	0.00	52.30	2	5,733	0.03%
2022/02/24	11	52.10	0	0.00	51.90	11	5,792	0.19%
2022/02/23	12	53.51	0	0.00	53.50	12	5,809	0.21%
2022/02/22	2	53.65	12	54.86	53.60	-10	5,971	-0.17%
2022/02/21	13	54.18	0	0.00	54.40	13	6,396	0.20%
2022/02/18	0	0.00	2.1	54.51	54.70	-2.1	6,706	-0.03%
2022/02/17	0	0.00	7.5	54.70	54.50	-7.5	6,837	-0.11%
2022/02/16	0	0.00	3.3	54.20	53.90	-3.3	6,954	-0.05%
2022/02/15	4	52.60	1	52.90	52.50	3	6,932	0.04%
2022/02/14	3	52.40	1	52.50	52.40	2	6,947	0.03%
2022/02/11	9	53.50	3	53.67	53.40	6	6,958	0.09%
2022/02/10	0	0.00	0.1	54.00	54.10	-0.1	6,989	0.00%
2022/02/09	2.1	53.61	2.5	53.86	53.90	-0.5	7,000	-0.01%
2022/02/08	2	55.10	6	54.78	55.00	-4	6,971	-0.06%
2022/02/07	1	54.30	4	54.77	54.90	-3	6,971	-0.04%
2022/01/26	3	53.60	3	53.20	53.20	0	6,962	0.00%
2022/01/25	5	53.18	16	53.77	52.90	-11	6,996	-0.16%
2022/01/24	103	53.68	6.1	53.63	54.50	96.9	7,022	1.38%	大買/
2022/01/21	5.1	53.74	3	53.67	54.70	2.1	7,177	0.03%
2022/01/20	11.1	54.80	3.4	55.01	55.20	7.7	7,121	0.11%
2022/01/19	2	54.20	2	54.20	54.30	0	7,097	0.00%
2022/01/18	102.1	54.97	0	0.00	54.80	102.1	7,080	1.44%	大買/鉅額交易
2022/01/17	0	0.00	3	54.50	54.90	-3	7,060	-0.04%
2022/01/14	20	54.36	9	54.30	54.30	11	7,032	0.16%
2022/01/13	39	55.81	9	55.62	55.80	30	6,992	0.43%
2022/01/12	3	54.47	17	54.73	55.30	-14	6,898	-0.20%
2022/01/11	7.4	54.79	0	0.00	54.20	7.4	6,829	0.11%
2022/01/07	7	55.76	2	55.60	55.00	5	6,737	0.07%
2022/01/06	7	56.80	0.2	56.80	56.50	6.8	6,650	0.10%
2022/01/05	16	57.41	7	57.71	57.30	9	6,606	0.14%
2022/01/04	10	57.66	12	57.56	57.70	-2	6,496	-0.03%
2022/01/03	5	56.04	3	56.03	56.00	2	6,300	0.03%
2021/12/30	2.1	56.90	1	56.90	56.70	1.1	6,236	0.02%
2021/12/29	15.1	56.84	5	56.90	57.00	10.1	6,182	0.16%
2021/12/28	9	58.12	3	57.47	57.20	6	6,122	0.10%
2021/12/27	1	58.10	2	57.85	57.70	-1	5,954	-0.02%
2021/12/24	23.1	57.81	6	57.20	56.90	17.1	5,831	0.29%
2021/12/23	41	59.03	54.2	59.53	58.40	-13.2	5,626	-0.23%
2021/12/22	3	57.80	34	57.16	58.00	-31	4,911	-0.63%
2021/12/21	1	54.90	8	55.06	54.80	-7	4,452	-0.16%
2021/12/20	7	54.20	1	54.70	54.70	6	4,387	0.14%
2021/12/17	2	54.60	6	54.52	54.20	-4	4,356	-0.09%
2021/12/16	0	0.00	2	53.65	53.70	-2	4,286	-0.05%
2021/12/15	13	52.98	1	53.00	52.70	12	4,263	0.28%
2021/12/14	15.1	52.30	1	51.90	51.90	14.1	4,246	0.33%
2021/12/13	3	53.40	2	53.50	53.40	1	4,192	0.02%
2021/12/10	12.1	53.60	1	53.80	54.00	11.1	4,173	0.27%
2021/12/09	7	54.14	0	0.00	53.60	7	4,164	0.17%
2021/12/08	1	54.80	5	54.76	54.80	-4	4,123	-0.10%
2021/12/07	14.1	54.06	5	54.70	54.40	9.1	4,049	0.22%
2021/12/06	1	53.30	11	53.41	53.50	-10	3,944	-0.25%
2021/12/03	7	53.89	0	0.00	53.70	7	3,928	0.18%
2021/12/02	9.1	53.91	22	53.63	53.60	-12.9	3,890	-0.33%
2021/12/01	15	54.75	20	54.88	55.10	-5	3,798	-0.13%
2021/11/30	26	52.86	12	53.06	52.80	14	3,467	0.40%
2021/11/29	15	51.95	15	51.57	52.10	0	3,378	0.00%
2021/11/26	12.1	53.00	0	0.00	52.00	12.1	3,320	0.36%
2021/11/25	6	53.90	2	54.50	53.60	4	3,262	0.12%
2021/11/24	9	53.67	1.4	53.66	53.60	7.6	3,213	0.24%
2021/11/23	60.1	54.28	0.3	54.29	53.70	59.8	3,138	1.91%
2021/11/22	1	55.70	27.9	55.23	55.10	-26.9	3,042	-0.88%
2021/11/19	7.1	55.83	10	55.93	55.50	-2.9	2,957	-0.10%
2021/11/18	47.5	57.89	25	57.86	57.30	22.5	2,801	0.80%
2021/11/17	6	55.90	17.5	55.85	56.10	-11.5	2,335	-0.49%
2021/11/16	2	53.65	1.5	53.53	53.60	0.5	2,031	0.02%
2021/11/15	2	52.01	25.8	52.31	53.50	-23.8	1,902	-1.25%
2021/11/11	26	50.60	1.1	50.15	50.10	24.9	1,772	1.40%
2021/11/10	5.8	50.21	0	0.00	50.50	5.8	1,758	0.33%
2021/11/09	9.1	49.85	1.8	49.81	49.70	7.3	1,743	0.42%
2021/11/08	4.2	50.11	12.1	50.30	50.00	-8	1,708	-0.47%
2021/11/05	16.1	49.91	4	49.93	50.00	12.1	1,711	0.71%
2021/11/04	2.1	50.20	0	0.00	50.30	2.1	1,707	0.12%
2021/11/03	7	50.37	1	50.60	50.30	6	1,778	0.34%
2021/11/02	22.2	51.28	2.2	50.79	50.40	20	1,821	1.10%
2021/11/01	6	51.23	2.2	51.80	51.90	3.8	1,836	0.21%
2021/10/29	9	52.02	75.2	52.10	51.50	-66.2	1,822	-3.63%
2021/10/28	6.1	50.75	1	50.80	50.80	5.1	1,693	0.30%
2021/10/27	7.2	51.18	2	51.80	51.00	5.2	1,764	0.29%
2021/10/26	4.1	51.72	83	51.73	51.70	-78.9	1,927	-4.10%
2021/10/21	5.7	51.05	33	51.49	51.20	-27.3	2,443	-1.12%
2021/10/19	0.3	51.00	50	50.90	50.70	-49.7	2,514	-1.98%
2021/10/15	3	50.53	0	0.00	50.40	3	2,547	0.12%
2021/10/13	1	50.10	0	0.00	50.60	1	2,576	0.04%
2021/10/12	0	0.00	1	50.80	50.70	-1	2,584	-0.04%
2021/10/08	0	0.00	8	50.74	50.80	-8	2,619	-0.31%
2021/10/05	0	0.00	1	49.60	50.10	-1	2,735	-0.04%
2021/10/04	6	49.86	6	49.72	49.70	0	2,742	0.00%
2021/10/01	1	50.60	0	0.00	49.85	1	2,756	0.04%
2021/09/30	0	0.00	1	51.30	51.30	-1	2,751	-0.04%
2021/09/29	1	50.00	222	50.04	50.80	-221	2,758	-8.01%	大賣/鉅額交易
2021/09/28	1	50.80	0	0.00	50.70	1	2,762	0.04%
2021/09/27	0	0.00	67	51.56	51.50	-67	2,793	-2.40%
2021/09/24	0	0.00	91	51.48	51.50	-91	2,814	-3.23%
2021/09/22	0	0.00	4	50.70	50.70	-4	2,900	-0.14%
2021/09/17	0	0.00	1	51.40	51.40	-1	2,930	-0.03%
2021/09/15	2	50.35	0	0.00	50.20	2	2,991	0.07%
2021/09/14	1	50.30	0	0.00	50.50	1	3,010	0.03%
2021/09/13	1	50.80	0	0.00	50.70	1	3,006	0.03%
2021/09/10	2	51.45	0	0.00	51.50	2	3,029	0.07%
2021/09/09	1	51.90	1	51.20	51.90	0	3,041	0.00%
2021/09/08	3	50.70	1.3	50.74	50.60	1.7	3,043	0.06%
2021/09/07	2	51.15	2	51.45	51.10	0	3,036	0.00%
2021/09/06	1	52.00	1	51.40	51.40	0	3,038	0.00%
2021/09/03	2	51.95	1	52.20	51.90	1	3,037	0.03%
2021/09/01	2	52.20	0	0.00	52.30	2	3,019	0.07%
2021/08/31	5	51.82	0	0.00	52.00	5	3,017	0.17%
2021/08/27	0	0.00	23	52.29	52.10	-23	3,013	-0.76%
2021/08/26	1	51.60	1	51.90	51.60	0	3,027	0.00%
2021/08/25	5	51.76	2	52.00	51.80	3	3,061	0.10%
2021/08/24	2	51.50	2	51.50	51.20	0	3,068	0.00%
2021/08/23	1	50.00	2	50.30	50.70	-1	3,057	-0.03%
2021/08/20	1	49.05	0	0.00	49.10	1	3,067	0.03%
2021/08/19	1	48.90	1	49.00	49.00	0	3,068	0.00%
2021/08/18	2	48.08	10	49.37	49.70	-8	3,078	-0.26%
2021/08/17	15.3	49.54	5	49.24	49.05	10.3	3,072	0.34%
2021/08/16	9	50.22	3	50.60	50.50	6	3,060	0.20%
2021/08/13	7	50.93	2	51.30	50.80	5	3,050	0.16%
2021/08/12	4	51.80	0	0.00	51.40	4	3,055	0.13%
2021/08/11	5	51.82	2	52.20	52.20	3	3,064	0.10%
2021/08/10	10	52.68	1	52.50	52.50	9	3,085	0.29%
2021/08/09	8	54.11	150	54.10	53.40	-142	3,103	-4.58%	大賣/鉅額交易
2021/08/06	4	58.88	21	58.99	59.20	-17	3,071	-0.55%
2021/08/05	3	59.90	10	59.80	59.90	-7	3,050	-0.23%
2021/08/04	13	59.72	1	59.70	59.60	12	3,035	0.40%
2021/08/03	4	59.48	3	59.33	59.10	1	3,032	0.03%
2021/08/02	18	60.72	0	0.00	60.50	18	2,965	0.61%
2021/07/30	48	61.90	52.4	62.16	61.50	-4.4	2,886	-0.15%
2021/07/29	13.5	61.05	16	62.78	60.40	-2.5	2,757	-0.09%
2021/07/28	5	58.30	23	59.47	60.00	-18	2,410	-0.75%
2021/07/27	4	58.53	12	59.46	58.40	-8	2,344	-0.34%
2021/07/26	3	59.40	17	59.42	59.70	-14	2,337	-0.60%
2021/07/23	1	58.00	2	57.65	58.10	-1	2,338	-0.04%
2021/07/21	13	55.68	1	55.40	55.30	12	2,335	0.51%
2021/07/20	2	56.60	0	0.00	56.40	2	2,334	0.09%
2021/07/19	3	57.30	0	0.00	57.30	3	2,354	0.13%
2021/07/16	7	57.94	0	0.00	58.00	7	2,427	0.29%
2021/07/15	6	58.48	0	0.00	58.40	6	2,458	0.24%
2021/07/14	6	58.63	35	58.93	59.50	-29	2,481	-1.17%
2021/07/13	3	57.33	1	58.10	57.40	2	2,406	0.08%
2021/07/12	2	56.40	1	56.70	56.70	1	2,422	0.04%
2021/07/09	1	56.60	0	0.00	56.60	1	2,449	0.04%
2021/07/08	3	57.60	0	0.00	57.50	3	2,510	0.12%
2021/07/07	0	0.00	1	57.00	57.00	-1	2,518	-0.04%
2021/07/06	2	56.95	0	0.00	56.90	2	2,540	0.08%
2021/07/05	2	56.75	1	57.40	57.40	1	2,572	0.04%
2021/07/02	7	57.14	4	57.13	57.00	3	2,582	0.12%
2021/07/01	2	56.10	8	56.10	56.00	-6	2,584	-0.23%
2021/06/30	2	56.70	0	0.00	57.00	2	2,601	0.08%
2021/06/29	8	55.71	2	55.95	55.50	6	2,602	0.23%
2021/06/28	0	0.00	9	56.19	56.70	-9	2,602	-0.35%
2021/06/25	6	55.30	4	55.70	55.20	2	2,605	0.08%
2021/06/24	2	54.80	1	55.40	54.70	1	2,604	0.04%
2021/06/23	0	0.00	3	54.37	54.50	-3	2,648	-0.11%
2021/06/22	0	0.00	2	52.70	52.70	-2	2,760	-0.07%
2021/06/21	4.1	52.73	0	0.00	52.10	4.1	2,788	0.15%
2021/06/18	1.1	53.42	2	53.85	54.10	-0.9	2,806	-0.03%
2021/06/17	104	53.11	0	0.00	53.20	104	2,939	3.54%	大買/鉅額交易
2021/06/16	1	53.30	5	53.34	53.30	-4	3,098	-0.13%
2021/06/15	0	0.00	1	52.80	52.80	-1	3,198	-0.03%
2021/06/11	7	52.79	4	52.95	52.70	3	3,238	0.09%
2021/06/10	1	52.20	0	0.00	52.20	1	3,295	0.03%
2021/06/09	8	51.96	0	0.00	51.60	8	3,380	0.24%
2021/06/08	20	51.80	12	51.94	51.80	8	3,476	0.23%
2021/06/07	2	52.05	0	0.00	52.40	2	3,609	0.06%
2021/06/04	0	0.00	9	52.57	52.80	-9	3,761	-0.24%
2021/06/02	22	52.30	1	52.30	52.30	21	3,852	0.55%
2021/06/01	2	53.50	0	0.00	53.80	2	3,856	0.05%
2021/05/31	2	52.85	0	0.00	53.10	2	3,894	0.05%
2021/05/28	9	53.08	0	0.00	53.20	9	3,953	0.23%
2021/05/27	3	52.33	2	52.85	53.10	1	4,034	0.02%
2021/05/26	6	52.38	0	0.00	52.60	6	4,173	0.14%
2021/05/25	6	52.38	4	52.33	52.80	2	4,305	0.05%
2021/05/21	4	50.98	1	51.80	51.00	3	4,569	0.07%
2021/05/20	1	50.40	3	50.60	50.50	-2	4,730	-0.04%
2021/05/19	56	50.23	0	0.00	50.20	56	4,839	1.16%
2021/05/18	7	51.13	1	51.60	51.50	6	5,028	0.12%
2021/05/17	0	0.00	2	50.25	50.50	-2	5,222	-0.04%
2021/05/14	2	51.40	0	0.00	50.80	2	5,529	0.04%
2021/05/13	4	50.40	7	50.89	51.30	-3	5,619	-0.05%
2021/05/12	17	49.47	7	51.12	50.50	10	5,974	0.17%
2021/05/11	81	53.32	4	53.45	53.40	77	6,523	1.18%
2021/05/10	1	57.50	3	56.20	56.30	-2	6,778	-0.03%
2021/05/07	1	57.50	3	57.67	57.40	-2	7,076	-0.03%
2021/05/06	1	57.20	12	56.86	56.60	-11	7,306	-0.15%
2021/05/05	4	56.78	6	57.30	56.60	-2	7,444	-0.03%
2021/05/04	8	57.86	3	57.33	56.50	5	7,753	0.06%
2021/05/03	2	60.75	4	59.98	59.90	-2	7,874	-0.03%
2021/04/29	6	60.93	1	61.50	60.90	5	7,962	0.06%
2021/04/28	2	59.90	4	60.13	60.00	-2	8,044	-0.02%
2021/04/27	51	59.40	8	59.85	59.40	43	8,246	0.52%
2021/04/26	2	59.80	3	60.00	59.90	-1	8,506	-0.01%
2021/04/23	1	59.00	4	59.53	59.50	-3	8,950	-0.03%
2021/04/22	14	60.23	9	59.83	59.50	5	9,136	0.05%
2021/04/21	6	61.75	0	0.00	61.60	6	9,541	0.06%
2021/04/20	1	62.90	3	62.77	62.80	-2	9,662	-0.02%
2021/04/19	7	60.83	2	61.50	61.40	5	9,696	0.05%
2021/04/16	27	60.99	0	0.00	61.10	27	9,702	0.28%
2021/04/14	3	59.43	19	59.90	60.00	-16	9,741	-0.16%
2021/04/13	2	60.50	0	0.00	60.40	2	9,761	0.02%
2021/04/12	59	61.74	16	62.02	61.50	43	9,769	0.44%
2021/04/09	20	62.77	4	62.88	62.10	16	9,773	0.16%
2021/04/08	50	63.00	5	62.80	63.10	45	9,761	0.46%
2021/04/07	1	61.90	0	0.00	62.80	1	9,847	0.01%
2021/04/06	4	62.15	0	0.00	62.00	4	9,888	0.04%
2021/04/01	3	62.50	2	62.35	62.30	1	9,866	0.01%
2021/03/31	1	63.60	0	0.00	63.60	1	9,826	0.01%
2021/03/30	0	0.00	10	63.51	64.00	-10	9,797	-0.10%
2021/03/29	0.5	62.80	1	62.60	62.80	-0.5	9,781	-0.01%
2021/03/26	3	61.37	0	0.00	62.40	3	9,785	0.03%
2021/03/25	61	60.79	1	61.30	61.10	60	9,767	0.61%
2021/03/24	5	63.20	3	63.47	63.40	2	9,730	0.02%
2021/03/23	9	63.69	1	63.60	63.70	8	9,775	0.08%
2021/03/22	30	64.81	5	66.16	64.80	25	9,745	0.26%
2021/03/19	28	65.42	11	65.35	65.80	17	9,687	0.18%
2021/03/18	7	63.87	1	64.40	64.80	6	9,600	0.06%
2021/03/17	32	63.60	5	63.50	63.40	27	9,543	0.28%
2021/03/16	3	63.90	9	64.07	64.20	-6	9,585	-0.06%
2021/03/15	1.5	64.15	0	0.00	64.10	1.5	9,611	0.02%
2021/03/12	6	65.00	8	64.61	64.70	-2	9,597	-0.02%
2021/03/11	6	63.82	7	65.09	65.70	-1	9,602	-0.01%
2021/03/10	12	63.63	21	63.86	64.20	-9	9,550	-0.09%
2021/03/09	1	60.50	1	60.80	61.90	0	9,537	0.00%
2021/03/08	3	61.40	3.1	61.00	61.40	-0.1	9,758	0.00%
2021/03/05	28	59.44	4	60.40	60.70	24	9,768	0.25%
2021/03/04	9	61.08	6	60.70	60.30	3	9,779	0.03%
2021/03/03	8	60.09	2	61.35	61.00	6	9,755	0.06%
2021/03/02	8	61.51	3	61.90	60.50	5	9,771	0.05%
2021/02/26	11.2	61.73	18	61.81	61.00	-6.8	9,731	-0.07%
2021/02/25	12	64.49	3	64.40	64.10	9	9,661	0.09%
2021/02/24	6	63.97	4	64.35	65.00	2	9,547	0.02%
2021/02/23	3	62.80	8	63.23	63.10	-5	9,452	-0.05%
2021/02/22	10.1	65.87	2	65.55	64.80	8.1	9,440	0.09%
2021/02/19	4	64.78	9	65.10	65.40	-5	9,336	-0.05%
2021/02/18	4	63.88	3	63.60	64.20	1	9,277	0.01%
2021/02/17	4	63.68	22	63.88	64.90	-18	9,156	-0.20%
2021/02/05	16	61.38	19	61.78	60.80	-3	8,941	-0.03%
2021/02/04	6	59.30	29	59.16	60.30	-23	8,638	-0.27%
2021/02/03	27	60.07	15	59.85	58.90	12	8,623	0.14%
2021/02/02	20	59.03	77.1	59.43	59.90	-57.1	8,293	-0.69%
2021/02/01	29.1	57.02	11	56.97	57.90	18.1	7,781	0.23%
2021/01/29	15.1	56.10	38	57.17	55.70	-22.9	7,690	-0.30%
2021/01/28	5	55.64	19	55.72	56.00	-14	7,533	-0.19%
2021/01/27	31	53.80	33	54.61	54.50	-2	7,387	-0.03%
2021/01/26	61	54.56	25	54.09	53.90	36	7,305	0.49%
2021/01/25	10	55.11	20	54.85	55.80	-10	7,138	-0.14%
2021/01/22	46	54.50	12	54.08	54.30	34	7,269	0.47%
2021/01/21	13	54.22	17	53.84	53.90	-4	7,174	-0.06%
2021/01/20	44	54.35	32	53.13	53.50	12	7,055	0.17%
2021/01/19	10	53.72	26	54.20	54.50	-16	6,859	-0.23%
2021/01/18	18	54.14	31	54.13	54.20	-13	6,599	-0.20%
2021/01/15	17	52.18	18	51.83	52.40	-1	6,168	-0.02%
2021/01/14	222	52.63	85	51.80	52.30	137	6,031	2.27%	大買/鉅額交易
2021/01/13	105	49.19	21	49.13	49.15	84	5,572	1.51%	大買/
2021/01/12	7	47.78	6	47.68	47.80	1	5,425	0.02%
2021/01/11	2	48.30	1	48.30	48.25	1	5,352	0.02%
2021/01/08	17	48.30	11	48.38	48.70	6	5,373	0.11%
2021/01/07	0	0.00	10	48.46	48.70	-10	5,446	-0.18%
2021/01/06	8	48.00	10	47.81	47.50	-2	5,412	-0.04%
2021/01/05	4	48.75	8	48.76	49.00	-4	5,344	-0.07%
2021/01/04	10	48.85	28	48.96	49.00	-18	5,346	-0.34%
2020/12/31	5	48.95	13	48.78	48.75	-8	5,357	-0.15%
2020/12/30	12	49.16	20	49.00	49.00	-8	5,348	-0.15%
2020/12/29	0	0.00	4	47.91	48.40	-4	5,288	-0.08%
2020/12/28	6	46.97	0	0.00	47.15	6	5,226	0.11%
2020/12/25	9	47.06	0	0.00	46.90	9	5,213	0.17%
2020/12/24	12	47.19	10	47.10	47.10	2	5,212	0.04%
2020/12/23	5	46.67	10	46.60	46.75	-5	5,212	-0.10%
2020/12/22	3	47.38	11	47.46	46.80	-8	5,254	-0.15%
2020/12/21	24	47.90	4	47.91	47.75	20	5,272	0.38%
2020/12/18	6	49.06	8	49.37	48.55	-2	5,259	-0.04%
2020/12/17	0	0.00	2	49.10	49.15	-2	5,210	-0.04%
2020/12/16	2	48.20	2	48.30	48.50	0	5,207	0.00%
2020/12/15	8	48.22	10	49.06	47.85	-2	5,235	-0.04%
2020/12/14	5	48.78	4	49.20	48.50	1	5,193	0.02%
2020/12/11	6	47.65	18	48.27	48.50	-12	5,192	-0.23%
2020/12/10	11	48.01	8	48.36	47.95	3	5,300	0.06%
2020/12/09	9	48.71	6	48.96	48.75	3	5,271	0.06%
2020/12/08	13	49.05	6	49.03	48.85	7	5,257	0.13%
2020/12/07	7	48.81	15	49.04	49.00	-8	5,276	-0.15%
2020/12/04	10	48.57	0	0.00	48.50	10	5,253	0.19%
2020/12/03	3	48.97	26	49.01	49.00	-23	5,292	-0.43%
2020/12/02	18	48.62	46	48.62	48.80	-28	5,298	-0.53%
2020/12/01	14	46.29	8	46.44	46.70	6	5,159	0.12%
2020/11/30	24	47.00	7	47.16	46.70	17	5,194	0.33%
2020/11/27	0	0.00	8	47.21	47.15	-8	5,235	-0.15%
2020/11/26	38	46.90	3	46.97	46.95	35	5,295	0.66%
2020/11/25	5	47.35	0	0.00	47.25	5	5,295	0.09%
2020/11/24	13	47.79	2	47.20	47.15	11	5,339	0.21%
2020/11/23	2	47.80	1	48.15	48.10	1	5,487	0.02%
2020/11/20	5	47.87	1	47.80	47.85	4	5,969	0.07%
2020/11/19	6	47.97	20	47.98	48.00	-14	6,280	-0.22%
2020/11/18	2	46.75	2	46.50	47.15	0	6,249	0.00%
2020/11/17	10	47.21	1	47.30	47.05	9	6,220	0.14%
2020/11/16	9	47.63	10	47.82	47.60	-1	6,230	-0.02%
2020/11/13	4	47.01	4	46.85	47.05	0	6,161	0.00%
2020/11/12	4	46.89	2	46.73	46.75	2	6,162	0.03%
2020/11/11	14	47.17	8	47.13	46.95	6	6,126	0.10%
2020/11/10	7	46.82	6	46.96	46.85	1	5,999	0.02%
2020/11/09	5	47.01	6	46.85	46.80	-1	5,921	-0.02%
2020/11/06	22	47.12	16	46.93	47.15	6	5,840	0.10%
2020/11/05	2	46.68	55	46.27	46.65	-53	5,665	-0.94%
2020/11/04	9	45.49	5	46.01	45.45	4	5,552	0.07%
2020/11/03	2	45.88	10	45.70	45.70	-8	5,484	-0.15%
2020/11/02	6	44.70	12	45.00	45.25	-6	5,409	-0.11%
2020/10/30	58	45.09	60	45.10	44.40	-2	5,310	-0.04%
2020/10/29	2	42.68	2	43.58	43.65	0	5,029	0.00%
2020/10/28	7	43.74	6	43.45	43.45	1	5,112	0.02%
2020/10/27	5	44.14	0	0.00	44.30	5	5,143	0.10%
2020/10/26	7	44.92	11	44.82	44.65	-4	5,205	-0.08%
2020/10/23	1	44.70	2	44.78	44.80	-1	5,215	-0.02%
2020/10/22	6	44.71	3	44.72	44.70	3	5,215	0.06%
2020/10/21	4	44.16	120	44.12	44.25	-116	5,173	-2.24%	大賣/鉅額交易
2020/10/19	3	44.50	0	0.00	44.50	3	5,241	0.06%
2020/10/16	4	44.33	0	0.00	44.05	4	5,293	0.08%
2020/10/15	4	45.23	7	45.24	45.00	-3	5,344	-0.06%
2020/10/14	5	44.54	8	44.61	44.60	-3	5,391	-0.06%
2020/10/13	3	43.55	22	44.08	44.05	-19	5,530	-0.34%
2020/10/12	5	44.11	11	44.25	44.00	-6	5,589	-0.11%
2020/10/08	12	44.30	0	0.00	44.25	12	5,594	0.21%
2020/10/07	5	43.83	1	44.10	43.85	4	5,633	0.07%
2020/10/06	4	43.88	4	43.93	43.90	0	5,709	0.00%
2020/10/05	6	43.09	0	0.00	43.00	6	5,753	0.10%
2020/09/30	0	0.00	1	42.55	42.75	-1	5,834	-0.02%
2020/09/29	0	0.00	1	42.65	42.65	-1	5,923	-0.02%
2020/09/28	4	42.19	2	41.90	41.95	2	6,092	0.03%
2020/09/25	9	42.19	12	41.63	42.00	-3	6,222	-0.05%
2020/09/24	15	42.59	12	42.63	42.50	3	6,207	0.05%
2020/09/23	7	43.11	1	43.10	43.10	6	6,195	0.10%
2020/09/21	11	43.62	5	43.40	43.00	6	6,186	0.10%
2020/09/18	11	44.69	5	44.50	44.55	6	6,214	0.10%
2020/09/17	1	44.15	0	0.00	44.60	1	6,310	0.02%
2020/09/16	4	44.78	2	45.00	44.60	2	6,286	0.03%
2020/09/15	7	44.61	32	45.14	45.40	-25	6,253	-0.40%
2020/09/14	0	0.00	10	43.99	44.05	-10	6,179	-0.16%
2020/09/11	16	43.15	7	43.10	42.85	9	6,184	0.15%
2020/09/10	16	43.22	20	43.25	43.65	-4	6,151	-0.07%
2020/09/09	3	43.35	7	44.06	43.40	-4	6,100	-0.07%
2020/09/08	28	43.45	10	43.70	43.15	18	6,056	0.30%
2020/09/07	6	43.95	35	44.31	43.80	-29	5,985	-0.48%
2020/09/04	12	44.10	20	42.80	44.00	-8	5,950	-0.13%
2020/09/03	8	42.81	22	42.52	42.50	-14	5,931	-0.24%
2020/09/02	6	43.35	3	43.33	42.90	3	5,994	0.05%
2020/09/01	11	44.09	46	44.05	43.90	-35	5,970	-0.59%
2020/08/31	16	45.60	5	45.05	44.70	11	5,915	0.19%
2020/08/28	18	46.39	8	46.64	45.85	10	5,923	0.17%
2020/08/27	33	46.61	72	46.54	46.40	-39	5,964	-0.65%
2020/08/26	21	46.62	24	46.66	46.55	-3	5,783	-0.05%
2020/08/25	81	44.67	44	44.50	45.00	37	5,292	0.70%
2020/08/24	60	41.94	8	42.19	42.45	52	4,943	1.05%
2020/08/21	4	39.91	2	40.05	40.00	2	4,879	0.04%
2020/08/20	20	38.85	0	0.00	39.35	20	4,855	0.41%
2020/08/18	11	40.98	8	40.90	40.95	3	4,762	0.06%
2020/08/17	4	41.44	0	0.00	41.45	4	4,754	0.08%
2020/08/13	22	41.62	0	0.00	41.35	22	4,785	0.46%
2020/08/11	60	41.98	2	42.00	41.70	58	4,801	1.21%
2020/08/10	65	42.25	5	42.66	42.20	60	4,800	1.25%
2020/08/06	1	42.00	2	41.90	41.90	-1	4,902	-0.02%
2020/08/05	0	0.00	1	42.60	42.15	-1	4,965	-0.02%
2020/08/04	1	41.80	0	0.00	42.30	1	4,934	0.02%
2020/08/03	17	41.60	14	41.56	41.50	3	4,939	0.06%
2020/07/31	12	41.69	3	41.48	41.85	9	4,860	0.19%
2020/07/30	3	41.63	2	41.48	41.75	1	4,821	0.02%
2020/07/29	0	0.00	3	40.60	40.35	-3	4,748	-0.06%
2020/07/28	3	40.87	30	40.62	40.15	-27	4,759	-0.57%
2020/07/27	2	42.00	20	41.13	40.85	-18	4,806	-0.37%
2020/07/24	4	42.45	0	0.00	41.70	4	4,789	0.08%
2020/07/23	7	43.14	2	43.70	43.00	5	4,732	0.11%
2020/07/22	9	43.67	6	43.14	43.65	3	4,701	0.06%
2020/07/21	21	42.74	85	42.87	42.50	-64	4,640	-1.38%
2020/07/20	1	42.90	327	42.91	42.95	-326	4,574	-7.13%	大賣/鉅額交易
2020/07/17	2	46.70	1	46.30	46.30	1	4,432	0.02%
2020/07/16	6	46.01	0	0.00	46.00	6	4,292	0.14%
2020/07/15	3	45.95	14	46.01	45.95	-11	4,248	-0.26%
2020/07/14	6	45.92	3	46.13	45.60	3	4,313	0.07%
2020/07/13	72	45.78	17	45.95	45.90	55	4,271	1.29%
2020/07/10	7	47.08	0	0.00	46.55	7	4,210	0.17%
2020/07/09	2	47.95	7	48.12	47.85	-5	4,137	-0.12%
2020/07/08	15	47.27	16	47.27	47.35	-1	4,053	-0.02%
2020/07/07	16	47.93	11	47.98	47.70	5	3,978	0.13%
2020/07/06	77	48.99	2	49.68	48.75	75	3,839	1.95%
2020/07/03	4	48.83	6	48.78	48.60	-2	3,754	-0.05%
2020/07/02	4	48.38	2	48.48	48.55	2	3,762	0.05%
2020/07/01	4	48.28	8	48.51	48.50	-4	3,760	-0.11%
2020/06/30	3	47.23	1	47.55	47.90	2	3,753	0.05%
2020/06/29	67	46.70	3	46.43	46.15	64	3,738	1.71%
2020/06/24	24	48.31	10	48.02	47.75	14	3,646	0.38%
2020/06/23	27	49.52	2	49.55	49.40	25	3,540	0.71%
2020/06/22	68	49.19	3	49.10	49.20	65	3,532	1.84%
2020/06/19	108	50.46	1	50.60	49.95	107	3,536	3.03%	大買/鉅額交易
2020/06/18	51	49.90	6	50.52	50.90	45	3,480	1.29%
2020/06/17	7	48.69	0	0.00	48.80	7	3,430	0.20%
2020/06/15	0	0.00	2	48.85	48.05	-2	3,481	-0.06%
2020/06/12	0	0.00	9	48.84	49.10	-9	3,496	-0.26%
2020/06/11	15	49.91	5	50.98	49.20	10	3,480	0.29%
2020/06/10	9	51.78	12	51.43	52.10	-3	3,405	-0.09%
2020/06/09	22	50.71	22	50.85	51.30	0	3,344	0.00%
2020/06/08	5	48.98	2	49.23	49.50	3	3,269	0.09%
2020/06/05	2	49.45	2	49.50	49.55	0	3,237	0.00%
2020/06/04	6	49.62	36	50.06	49.40	-30	3,243	-0.93%
2020/06/03	42	49.44	12	50.09	50.00	30	3,227	0.93%
2020/06/02	1	48.30	9	48.30	48.40	-8	3,117	-0.26%
2020/06/01	0	0.00	4	47.26	47.50	-4	3,088	-0.13%
2020/05/29	2	46.78	0	0.00	46.35	2	3,079	0.06%
2020/05/28	11	47.68	1	47.60	47.35	10	3,094	0.32%
2020/05/27	1	47.05	0	0.00	46.90	1	3,085	0.03%
2020/05/25	1	46.50	3	46.53	46.50	-2	3,166	-0.06%
2020/05/22	4	46.38	0	0.00	46.30	4	3,197	0.13%
2020/05/20	2	46.55	3	46.52	46.90	-1	3,181	-0.03%
2020/05/19	1	46.75	1	46.70	46.50	0	3,183	0.00%
2020/05/18	2	47.13	1	47.20	47.00	1	3,246	0.03%
2020/05/15	3	47.62	3	47.97	47.95	0	3,274	0.00%
2020/05/14	5	48.90	1	49.25	47.80	4	3,272	0.12%
2020/05/13	1	49.90	11	48.91	50.40	-10	3,215	-0.31%
2020/05/12	17	48.77	3	49.30	49.65	14	3,169	0.44%
2020/05/11	0	0.00	2	47.88	48.00	-2	3,115	-0.06%
2020/05/08	0	0.00	2	47.90	47.65	-2	3,110	-0.06%
2020/05/07	1	47.00	0	0.00	47.75	1	3,094	0.03%
2020/05/06	0	0.00	3	46.55	46.35	-3	3,107	-0.10%
2020/05/05	1	46.00	2	45.83	46.00	-1	3,148	-0.03%
2020/05/04	3	45.65	6	45.55	45.50	-3	3,161	-0.09%
2020/04/30	8	47.41	0	0.00	47.10	8	3,151	0.25%
2020/04/29	6	48.15	0	0.00	47.80	6	3,149	0.19%
2020/04/28	3	47.75	0	0.00	47.80	3	3,161	0.09%
2020/04/27	0	0.00	2	47.45	47.40	-2	3,240	-0.06%
2020/04/21	0	0.00	3	47.00	46.10	-3	3,275	-0.09%
2020/04/20	1	48.20	0	0.00	48.20	1	3,253	0.03%
2020/04/17	1	47.90	3	47.62	47.75	-2	3,221	-0.06%
2020/04/16	2	45.68	2	45.63	46.05	0	3,149	0.00%
2020/04/15	3	44.82	0	0.00	44.45	3	3,145	0.10%
2020/04/14	2	44.00	1	44.05	44.00	1	3,159	0.03%
2020/04/13	1	43.15	0	0.00	43.15	1	3,170	0.03%
2020/04/10	4	43.86	4	44.00	43.80	0	3,188	0.00%
2020/04/09	1	44.25	1	44.45	44.25	0	3,222	0.00%
2020/04/08	2	43.30	8	43.31	43.45	-6	3,221	-0.19%
2020/04/07	2	42.00	4	41.70	42.40	-2	3,174	-0.06%
2020/04/06	3	40.30	2	40.60	40.40	1	3,131	0.03%
2020/04/01	5	39.75	3	39.47	40.00	2	3,106	0.06%
2020/03/31	2	39.15	3	39.45	38.60	-1	3,078	-0.03%
2020/03/30	2	37.95	3	38.22	38.60	-1	3,049	-0.03%
2020/03/27	3	39.00	3	39.47	38.70	0	3,043	0.00%
2020/03/26	6	39.45	4	38.84	38.65	2	3,014	0.07%
2020/03/25	0	0.00	2	39.48	39.40	-2	3,008	-0.07%
2020/03/24	1	36.55	0	0.00	36.50	1	2,964	0.03%
2020/03/23	4	34.45	4	34.80	35.10	0	2,947	0.00%
2020/03/20	26	36.99	1	36.55	36.55	25	2,945	0.85%
2020/03/19	4	34.26	9	34.80	34.00	-5	2,929	-0.17%
2020/03/18	2	38.33	2	38.40	37.75	0	2,896	0.00%
2020/03/17	1	39.80	2	39.43	39.30	-1	2,899	-0.03%
2020/03/16	1	41.50	0	0.00	40.00	1	2,936	0.03%
2020/03/13	0	0.00	5	39.15	41.00	-5	2,914	-0.17%
2020/03/12	11	42.98	14	43.50	42.95	-3	2,885	-0.10%
2020/03/11	5	46.87	0	0.00	46.70	5	2,843	0.18%
2020/03/10	2	44.60	1	45.20	46.10	1	2,833	0.04%
2020/03/09	4	46.79	312	45.65	45.30	-308	2,855	-10.79%	大賣/鉅額交易
2020/03/06	0	0.00	2	48.38	48.30	-2	2,814	-0.07%
2020/03/05	5	49.15	6	49.20	49.15	-1	2,852	-0.04%
2020/03/04	1	48.45	0	0.00	48.35	1	2,891	0.03%
2020/03/03	10	49.60	9	49.40	49.00	1	2,901	0.03%
2020/03/02	51	48.50	0	0.00	48.50	51	2,884	1.77%
2020/02/27	8	49.27	7	50.00	48.95	1	2,867	0.03%
2020/02/26	5	50.60	371	50.58	50.10	-366	2,879	-12.71%	大賣/鉅額交易
2020/02/25	1	50.10	7	50.66	51.00	-6	2,863	-0.21%
2020/02/24	9	51.80	0	0.00	51.80	9	2,903	0.31%
2020/02/21	1	53.00	2	52.85	52.90	-1	2,933	-0.03%
2020/02/20	10	53.55	0	0.00	53.20	10	2,964	0.34%
2020/02/19	0	0.00	5	53.90	53.50	-5	2,975	-0.17%
2020/02/18	3	53.23	2	53.30	52.30	1	2,953	0.03%
2020/02/17	2	53.40	0	0.00	53.50	2	3,061	0.07%
2020/02/14	7	53.21	0	0.00	53.20	7	3,177	0.22%
2020/02/13	20	53.10	2	53.70	53.20	18	3,287	0.55%
2020/02/12	111	52.65	1	52.70	52.80	110	3,369	3.26%	大買/鉅額交易
2020/02/11	0	0.00	1	51.70	52.30	-1	3,417	-0.03%
2020/02/10	3	51.10	3	51.20	51.20	0	3,575	0.00%
2020/02/07	1	52.20	2	53.05	52.40	-1	3,887	-0.03%
2020/02/06	1	52.00	0	0.00	52.80	1	4,146	0.02%
2020/02/05	3	51.80	5	52.32	52.10	-2	4,369	-0.05%
2020/02/04	92	52.10	0	0.00	52.10	92	4,586	2.01%
2020/02/03	13	49.28	205	49.84	51.00	-192	4,680	-4.10%	大賣/鉅額交易
2020/01/31	7	53.27	22	53.43	53.00	-15	4,735	-0.32%
2020/01/30	24	54.45	112	53.29	53.20	-88	5,243	-1.68%	大賣/
2020/01/20	4	59.25	35	59.20	59.10	-31	5,266	-0.59%
2020/01/17	1	59.50	35	59.54	59.50	-34	5,318	-0.64%
2020/01/16	2	59.55	36	59.64	59.40	-34	5,400	-0.63%
2020/01/15	26	59.88	40	60.09	59.80	-14	5,465	-0.26%
2020/01/14	46	60.55	0	0.00	60.70	46	5,703	0.81%
2020/01/13	40	60.35	3	60.17	60.30	37	5,772	0.64%
2020/01/10	11	59.65	59.1	59.68	59.60	-48.1	5,861	-0.82%
2020/01/09	8	60.01	11	60.36	59.70	-3	5,932	-0.05%
2020/01/08	11	60.23	7.3	60.67	59.70	3.8	6,020	0.06%
2020/01/07	23	62.24	22	61.68	61.20	1	6,092	0.02%
2020/01/06	2	62.20	2	62.10	62.10	0	6,167	0.00%
2020/01/03	1	64.50	17	64.05	63.70	-16	6,200	-0.26%
2020/01/02	5.1	63.73	3	64.03	64.10	2.1	6,331	0.03%
2019/12/31	7	63.10	0	0.00	63.40	7	6,429	0.11%
2019/12/30	10	63.16	0	0.00	63.30	10	6,658	0.15%
2019/12/27	4	63.40	1.5	63.13	63.20	2.5	6,869	0.04%
2019/12/26	4	62.88	0	0.00	63.10	4	7,063	0.06%
2019/12/25	3	62.50	3	62.50	62.60	0	7,195	0.00%
2019/12/24	4	62.28	0	0.00	62.30	4	7,296	0.05%
2019/12/23	0	0.00	1	62.90	62.80	-1	7,328	-0.01%
2019/12/20	6	62.67	0	0.00	62.60	6	7,369	0.08%
2019/12/19	1	62.40	4	62.50	62.50	-3	7,607	-0.04%
2019/12/18	2	62.70	1	62.90	62.40	1	7,631	0.01%
2019/12/17	8	62.91	0	0.00	62.80	8	7,667	0.10%
2019/12/16	63	62.90	0	0.00	62.90	63	7,693	0.82%
2019/12/13	4	62.25	27	63.23	61.90	-23	7,714	-0.30%
2019/12/11	3	63.73	3	63.37	63.30	0	7,751	0.00%
2019/12/10	1	63.00	0	0.00	63.50	1	7,871	0.01%
2019/12/06	15	63.13	4	62.75	62.50	11	8,147	0.14%
2019/12/05	24	63.43	0	0.00	63.30	24	8,208	0.29%
2019/12/04	13	62.40	42	62.08	62.70	-29	8,454	-0.34%
2019/12/03	1	61.90	18	61.60	61.70	-17	8,485	-0.20%
2019/12/02	5	61.20	0	0.00	61.20	5	8,479	0.06%
2019/11/29	4	63.18	4	63.13	62.50	0	8,447	0.00%
2019/11/28	4	64.18	2	63.80	63.80	2	8,477	0.02%
2019/11/27	6	63.75	1	64.00	64.00	5	8,499	0.06%
2019/11/26	1	63.90	2	63.80	64.10	-1	8,509	-0.01%
2019/11/25	4	63.35	4	63.70	63.70	0	8,510	0.00%
2019/11/22	1	64.00	72	63.91	63.90	-71	8,547	-0.83%
2019/11/21	9	63.94	19	63.99	64.30	-10	8,765	-0.11%
2019/11/20	62	65.28	1	65.30	65.30	61	8,814	0.69%
2019/11/19	10	66.79	4	66.78	66.00	6	9,166	0.07%
2019/11/18	4	66.88	5	66.88	66.70	-1	9,281	-0.01%
2019/11/15	5	67.20	9	66.53	66.40	-4	9,341	-0.04%
2019/11/14	123	67.14	23	67.52	67.10	100	9,384	1.07%	大買/
2019/11/13	138	66.98	6	66.68	66.90	132	9,347	1.41%	大買/鉅額交易
2019/11/12	4	65.68	17	65.85	65.90	-13	9,479	-0.14%
2019/11/11	18	64.93	107	64.60	64.00	-89	9,646	-0.92%	大賣/
2019/11/08	5.3	66.61	3	66.83	66.90	2.3	9,641	0.02%
2019/11/07	21	66.22	3	67.10	66.30	18	9,805	0.18%
2019/11/06	13	67.18	122.5	66.92	66.60	-109.5	9,818	-1.12%	大賣/鉅額交易
2019/11/05	14	66.61	19	67.08	66.50	-5	9,702	-0.05%
2019/11/04	17	65.47	36	65.10	65.60	-19	9,686	-0.20%
2019/11/01	8	63.89	8	63.91	63.90	0	9,845	0.00%
2019/10/31	20	64.34	8.2	64.59	65.00	11.8	10,188	0.12%
2019/10/30	11	63.90	1	63.70	63.90	10	10,575	0.09%
2019/10/29	196	65.82	80	65.59	64.60	116	10,517	1.10%	大買/鉅額交易
2019/10/28	8	64.96	26	64.93	64.40	-18	10,022	-0.18%
2019/10/25	4	63.83	34	64.35	64.20	-30	9,933	-0.30%
2019/10/24	9	63.40	24	63.56	64.00	-15	9,892	-0.15%
2019/10/23	7	62.77	23	62.99	62.70	-16	9,849	-0.16%
2019/10/22	42	63.86	19	64.83	63.10	23	9,833	0.23%
2019/10/21	10	63.75	54	63.85	64.30	-44	9,599	-0.46%
2019/10/18	16	63.23	15	63.29	63.40	1	9,584	0.01%
2019/10/17	25	63.08	10	63.51	63.30	15	9,579	0.16%
2019/10/16	19	62.58	11	62.83	63.30	8	9,571	0.08%
2019/10/15	10	62.55	12	63.05	62.30	-2	9,508	-0.02%
2019/10/14	10	62.73	1.5	62.40	62.30	8.5	9,441	0.09%
2019/10/09	6	62.73	1	62.90	62.20	5	9,397	0.05%
2019/10/08	271	63.25	2	63.00	62.60	269	9,464	2.84%	大買/鉅額交易
2019/10/07	174	63.37	12	63.33	63.70	162	9,548	1.70%	大買/鉅額交易
2019/10/04	59	63.49	11.5	63.23	62.50	47.5	9,463	0.50%
2019/10/03	16	62.88	50	62.63	63.60	-34	9,263	-0.37%
2019/10/02	9	62.16	39	61.96	62.50	-30	9,151	-0.33%
2019/10/01	5	61.32	24	61.53	61.00	-19	8,990	-0.21%
2019/09/27	6	59.10	0	0.00	59.10	6	8,875	0.07%
2019/09/26	10	60.50	1	61.00	60.50	9	8,827	0.10%
2019/09/25	18	60.87	10	60.96	61.00	8	8,887	0.09%
2019/09/24	19	62.28	61	62.50	61.50	-42	9,042	-0.46%
2019/09/23	2	61.30	7	61.31	61.20	-5	8,835	-0.06%
2019/09/20	3	60.87	2	61.05	61.20	1	8,840	0.01%
2019/09/19	10	60.41	1	60.50	60.30	9	8,815	0.10%
2019/09/18	5	61.22	1	60.90	61.10	4	8,834	0.05%
2019/09/17	17	61.14	9	61.43	61.00	8	8,793	0.09%
2019/09/16	44	61.41	5	61.28	61.30	39	8,788	0.44%
2019/09/12	24	62.28	17	62.64	62.40	7	8,809	0.08%
2019/09/11	64	61.63	46	61.75	61.80	18	8,800	0.20%
2019/09/10	34	61.29	34	61.53	61.80	0	8,753	0.00%
2019/09/09	17	60.74	25.2	60.88	60.30	-8.2	8,612	-0.10%
2019/09/06	41	61.43	10	61.42	59.80	31	8,539	0.36%
2019/09/05	13	59.44	17	60.03	59.70	-4	8,305	-0.05%
2019/09/04	2	59.15	6	59.40	59.20	-4	8,278	-0.05%
2019/09/03	23	58.90	8	58.96	58.80	15	8,340	0.18%
2019/09/02	3	59.57	4	59.55	59.10	-1	8,384	-0.01%
2019/08/30	1	58.90	4	59.00	59.10	-3	8,349	-0.04%
2019/08/29	3	58.43	1	58.60	58.00	2	8,373	0.02%
2019/08/27	1	58.30	10	58.20	57.50	-9	8,496	-0.11%
2019/08/26	32	57.63	10	57.75	56.70	22	8,490	0.26%
2019/08/23	7	61.27	8	61.38	61.20	-1	8,348	-0.01%
2019/08/22	25	63.53	16	63.66	62.20	9	8,279	0.11%
2019/08/21	750	61.47	20	61.65	61.80	730	7,926	9.21%	大買/鉅額交易
2019/08/20	22	61.07	17	61.21	60.20	5	7,874	0.06%
2019/08/19	43	61.07	20	60.77	60.70	23	7,874	0.29%
2019/08/16	18	59.65	11	59.73	59.30	7	7,800	0.09%
2019/08/15	39	59.89	8	59.74	59.00	31	7,687	0.40%
2019/08/14	9	62.31	21	61.70	62.20	-12	7,419	-0.16%
2019/08/13	3	59.93	13	60.49	59.70	-10	7,159	-0.14%
2019/08/12	22	60.10	13	60.46	60.00	9	7,064	0.13%
2019/08/08	7	59.07	12	59.62	58.70	-5	6,838	-0.07%
2019/08/07	28	59.27	15	58.80	58.40	13	6,678	0.19%
2019/08/06	13	58.28	13	59.36	60.40	0	6,522	0.00%
2019/08/05	36	60.95	47.6	60.26	58.60	-11.6	6,359	-0.18%
2019/08/02	45	59.19	27	59.06	59.90	18	6,038	0.30%
2019/08/01	9	56.39	102	56.02	58.80	-93	5,477	-1.70%	大賣/
2019/07/31	2	53.00	16	53.07	53.50	-14	5,012	-0.28%
2019/07/30	7	51.86	0	0.00	51.90	7	4,981	0.14%
2019/07/29	0	0.00	1.2	53.67	53.40	-1.2	5,016	-0.02%
2019/07/26	2	53.30	0	0.00	53.30	2	5,047	0.04%
2019/07/25	2.2	53.26	2	53.70	53.80	0.2	5,065	0.00%
2019/07/24	2	52.40	0	0.00	52.90	2	5,037	0.04%
2019/07/23	1	51.80	0	0.00	51.70	1	5,134	0.02%
2019/07/22	1	51.80	6	51.95	51.80	-5	5,137	-0.10%
2019/07/19	43	53.48	21	53.49	53.50	22	5,151	0.43%
2019/07/18	19	53.87	4	53.65	53.00	15	5,120	0.29%
2019/07/17	20	54.78	10	54.99	55.10	10	5,077	0.20%
2019/07/16	7	56.24	2.5	56.26	55.80	4.5	5,016	0.09%
2019/07/15	7	56.23	0	0.00	55.70	7	4,967	0.14%
2019/07/12	18	56.13	1	56.10	56.20	17	4,950	0.34%
2019/07/11	3	56.90	9	56.31	56.80	-6	4,848	-0.12%
2019/07/10	1	55.30	6	55.60	55.50	-5	4,634	-0.11%
2019/07/09	3	54.70	1	55.40	54.60	2	4,693	0.04%
2019/07/08	8	55.53	12	55.97	55.40	-4	4,791	-0.08%
2019/07/05	2	55.10	1	55.40	55.50	1	4,967	0.02%
2019/07/04	21	55.04	2	55.10	55.10	19	4,986	0.38%
2019/07/03	1	54.40	3	54.70	54.50	-2	5,013	-0.04%
2019/07/02	6	55.72	2	55.80	55.60	4	5,148	0.08%
2019/07/01	9	56.21	44.5	56.32	56.50	-35.5	5,152	-0.69%
2019/06/28	19	54.74	6	54.87	54.10	13	5,017	0.26%
2019/06/27	0	0.00	2	54.85	55.00	-2	5,004	-0.04%
2019/06/26	2	54.05	2	54.45	54.10	0	5,080	0.00%
2019/06/25	9	55.11	0	0.00	54.40	9	5,124	0.18%
2019/06/24	1	55.10	3	55.37	55.70	-2	5,088	-0.04%
2019/06/21	8	55.25	1	55.10	55.00	7	5,125	0.14%
2019/06/20	11	55.70	0	0.00	55.60	11	5,133	0.21%
2019/06/19	9	56.00	12	55.26	56.30	-3	5,108	-0.06%
2019/06/18	2	51.80	0	0.00	52.50	2	4,982	0.04%
2019/06/17	0	0.00	7	51.91	51.60	-7	4,948	-0.14%
2019/06/14	1	51.20	4	51.68	51.00	-3	4,943	-0.06%
2019/06/13	4	51.78	0	0.00	51.40	4	4,970	0.08%
2019/06/12	3	52.33	2	51.90	52.00	1	4,986	0.02%
2019/06/11	3	51.43	1	51.60	51.60	2	5,001	0.04%
2019/06/10	7	50.44	15	49.80	51.00	-8	4,974	-0.16%
2019/06/06	12	48.98	2	49.60	48.65	10	5,141	0.19%
2019/06/05	8	49.33	3	49.70	49.50	5	5,133	0.10%
2019/06/04	3	48.93	10	49.19	49.00	-7	5,069	-0.14%
2019/06/03	1	47.40	5	48.06	48.35	-4	4,984	-0.08%
2019/05/31	8	47.44	2	48.23	48.25	6	5,001	0.12%
2019/05/30	12	48.33	22	47.57	48.20	-10	5,046	-0.20%
2019/05/29	15	46.65	2	46.55	46.60	13	5,021	0.26%
2019/05/28	2	48.05	2	48.13	46.90	0	5,004	0.00%
2019/05/27	3	46.53	2	47.45	47.05	1	5,015	0.02%
2019/05/24	6	48.15	3	48.82	48.60	3	4,961	0.06%
2019/05/23	4	50.73	2	50.15	50.20	2	4,901	0.04%
2019/05/22	3	53.10	0	0.00	52.60	3	4,959	0.06%
2019/05/21	1	51.50	2	52.30	52.90	-1	5,056	-0.02%
2019/05/20	22	52.49	2	52.55	52.30	20	5,167	0.39%
2019/05/17	1	53.80	1	55.20	51.80	0	5,326	0.00%
2019/05/16	53	54.75	6	55.12	54.30	47	5,374	0.87%
2019/05/15	2	55.20	1	55.40	55.40	1	5,567	0.02%
2019/05/14	4	54.85	3	55.33	55.30	1	5,622	0.02%
2019/05/13	5	56.18	2	55.35	55.30	3	5,616	0.05%
2019/05/10	8	58.24	8	57.45	58.00	0	5,551	0.00%
2019/05/09	0	0.00	2	61.20	59.80	-2	5,460	-0.04%
2019/05/08	1	60.60	13	61.00	60.60	-12	5,445	-0.22%
2019/05/07	11	62.92	0	0.00	62.00	11	5,413	0.20%
2019/05/06	51	59.95	6	59.65	60.60	45	5,394	0.83%
2019/05/03	1	62.60	0	0.00	62.00	1	5,322	0.02%
2019/05/02	1	63.10	3	62.97	62.60	-2	5,275	-0.04%
2019/04/30	0	0.00	2	62.15	63.20	-2	5,230	-0.04%
2019/04/29	15	62.95	3	64.00	61.40	12	5,210	0.23%
2019/04/26	3	68.30	0	0.00	68.20	3	5,073	0.06%
2019/04/25	11	69.42	11	69.54	69.60	0	5,137	0.00%
2019/04/24	7	68.00	91	68.33	68.10	-84	5,129	-1.64%
2019/04/23	20	65.77	5	67.00	66.00	15	5,089	0.29%
2019/04/22	5	67.74	5	68.10	67.40	0	5,075	0.00%
2019/04/19	2	67.30	8	68.08	67.30	-6	5,100	-0.12%
2019/04/18	10	67.48	8	68.50	67.60	2	5,206	0.04%
2019/04/17	2	67.90	6	68.97	68.50	-4	5,282	-0.08%
2019/04/15	21	68.20	1	67.60	67.30	20	5,255	0.38%
2019/04/12	11	69.61	24	69.57	69.90	-13	5,180	-0.25%
2019/04/11	25	68.38	18.2	68.78	67.00	6.8	5,076	0.13%
2019/04/10	1	65.40	0	0.00	65.80	1	4,800	0.02%
2019/04/09	31	64.67	4	64.53	64.80	27	4,748	0.57%
2019/04/08	5.2	64.50	8	64.36	64.20	-2.8	4,694	-0.06%
2019/04/03	4	62.73	19	62.62	61.90	-15	4,510	-0.33%
2019/04/02	0	0.00	22	61.27	61.90	-22	4,403	-0.50%
2019/04/01	0	0.00	1	61.20	60.00	-1	4,335	-0.02%
2019/03/29	1	59.80	1	60.50	60.70	0	4,286	0.00%
2019/03/28	22	59.95	5	59.88	60.00	17	4,194	0.41%
2019/03/27	4	59.40	1	59.80	59.50	3	4,149	0.07%
2019/03/26	0	0.00	7	59.71	60.00	-7	4,155	-0.17%
2019/03/25	6	57.75	7	58.19	57.90	-1	4,125	-0.02%
2019/03/22	7	60.23	20	59.97	60.10	-13	4,051	-0.32%
2019/03/21	6	61.20	4	61.55	61.00	2	4,009	0.05%
2019/03/20	31	61.10	10	60.68	60.90	21	3,961	0.53%
2019/03/19	6	62.03	1	62.30	61.50	5	3,908	0.13%
2019/03/18	6	61.57	1	61.50	61.50	5	3,882	0.13%
2019/03/15	530	61.94	0	0.00	62.40	530	3,841	13.80%	大買/鉅額交易
2019/03/14	2	62.00	7	62.87	62.20	-5	3,792	-0.13%
2019/03/13	26	62.19	21	62.30	62.50	5	3,775	0.13%
2019/03/12	42	62.40	50	62.70	62.00	-8	3,727	-0.21%
2019/03/11	7	59.21	5	59.44	59.80	2	3,536	0.06%
2019/03/08	1	57.40	2	58.35	58.00	-1	3,562	-0.03%
2019/03/07	15	58.41	1	57.90	57.90	14	3,641	0.38%
2019/03/06	3	60.20	4	60.13	59.80	-1	3,746	-0.03%
2019/03/05	12	61.33	18	61.58	60.10	-6	3,727	-0.16%
2019/03/04	1	60.10	14	60.06	59.40	-13	3,641	-0.36%
2019/02/27	1	57.60	6	57.92	58.20	-5	3,573	-0.14%
2019/02/26	6	58.18	0	0.00	57.70	6	3,559	0.17%
2019/02/25	2	57.85	3	58.60	58.50	-1	3,532	-0.03%
2019/02/22	1	57.80	1	58.80	58.00	0	3,510	0.00%
2019/02/21	4	57.73	4	57.90	58.00	0	3,517	0.00%
2019/02/20	11	58.92	1.1	58.91	59.00	9.9	3,565	0.28%
2019/02/19	9	59.66	6	60.17	59.70	3	3,543	0.08%
2019/02/18	20	58.17	17	58.48	58.20	3	3,484	0.09%
2019/02/15	0	0.00	3	55.30	56.70	-3	3,413	-0.09%
2019/02/14	25	55.53	3	55.33	55.00	22	3,443	0.64%
2019/02/13	6	52.20	1	53.40	53.50	5	3,282	0.15%
2019/02/12	0	0.00	1	52.10	51.60	-1	3,297	-0.03%
2019/02/11	6	50.82	64	51.22	50.90	-58	3,287	-1.76%
2019/01/25	3	50.30	8	50.23	50.30	-5	3,297	-0.15%
2019/01/24	0	0.00	2	49.20	49.70	-2	3,320	-0.06%
2019/01/22	3	48.73	0	0.00	48.55	3	3,339	0.09%
2019/01/21	0	0.00	4	49.61	49.65	-4	3,335	-0.12%
2019/01/18	6	49.08	9	48.36	49.10	-3	3,372	-0.09%
2019/01/17	45	49.38	9	49.25	47.90	36	3,386	1.06%
2019/01/16	13	50.79	16	51.33	50.90	-3	3,300	-0.09%
2019/01/15	2	49.83	4	49.65	49.70	-2	3,226	-0.06%
2019/01/14	3	49.40	1	49.45	49.65	2	3,218	0.06%
2019/01/11	7	49.52	1	49.70	49.65	6	3,210	0.19%
2019/01/10	4	49.10	2	49.65	49.85	2	3,201	0.06%
2019/01/09	3	48.17	21	47.35	48.45	-18	3,096	-0.58%
2019/01/08	11	44.04	1	44.80	45.30	10	2,971	0.34%
2019/01/07	1	44.50	6	44.98	44.80	-5	2,953	-0.17%
2019/01/04	15	43.13	5	43.52	43.55	10	2,957	0.34%
2019/01/03	5	45.00	7	45.81	44.60	-2	2,948	-0.07%
2019/01/02	0	0.00	20	44.55	44.35	-20	2,926	-0.68%
2018/12/28	1	43.50	1	43.65	43.45	0	2,932	0.00%
2018/12/27	1	43.50	12	43.93	43.70	-11	2,941	-0.37%
2018/12/26	1	43.80	1	43.95	42.80	0	2,941	0.00%
2018/12/25	0	0.00	6	42.47	43.10	-6	2,972	-0.20%
2018/12/24	6	43.62	1	43.35	43.40	5	3,009	0.17%
2018/12/21	1	42.40	0	0.00	43.00	1	3,035	0.03%
2018/12/20	10	42.90	0	0.00	42.60	10	3,016	0.33%
2018/12/19	3	44.90	11	45.00	44.50	-8	3,000	-0.27%
2018/12/17	1	42.50	1	43.55	43.30	0	2,969	0.00%
2018/12/12	0	0.00	1	45.00	45.00	-1	3,048	-0.03%
2018/12/10	0	0.00	1	43.70	44.35	-1	3,060	-0.03%
2018/12/07	1	45.10	0	0.00	44.80	1	3,072	0.03%
2018/12/06	7	45.87	17	44.96	44.40	-10	3,087	-0.32%
2018/12/05	2	47.10	2	46.25	47.50	0	3,062	0.00%
2018/12/04	15	47.66	0	0.00	46.90	15	3,072	0.49%
2018/12/03	14	47.68	7	48.29	48.60	7	3,083	0.23%
2018/11/30	15	45.25	11	46.00	46.00	4	3,069	0.13%
2018/11/29	8	44.69	25	44.73	44.45	-17	2,983	-0.57%
2018/11/28	3	41.80	5	42.29	42.30	-2	2,850	-0.07%
2018/11/27	10	40.69	0	0.00	41.20	10	2,829	0.35%
2018/11/23	1	40.70	1	40.40	40.60	0	2,806	0.00%
2018/11/21	4	42.55	2	42.33	42.20	2	2,838	0.07%
2018/11/20	3	42.15	5	42.40	42.60	-2	2,804	-0.07%
2018/11/19	9	43.06	12	42.97	42.30	-3	2,752	-0.11%
2018/11/16	1	41.60	5	41.23	41.10	-4	2,609	-0.15%
2018/11/15	1.1	39.50	1	39.15	39.45	0.1	2,533	0.00%
2018/11/14	3	40.85	3	41.13	40.80	0	2,490	0.00%
2018/11/13	4	39.86	6	38.87	40.05	-2	2,384	-0.08%
2018/11/12	0	0.00	47	37.49	37.50	-47	2,262	-2.08%
2018/11/09	58	36.55	2	36.35	36.50	56	2,214	2.53%
2018/11/08	2	39.40	9	39.67	39.50	-7	2,134	-0.33%
2018/11/07	2	38.60	0	0.00	38.50	2	2,098	0.10%
2018/11/06	4	38.91	60	38.90	38.85	-56	2,098	-2.67%
2018/11/05	2	39.93	0	0.00	39.90	2	2,094	0.10%
2018/11/02	3	40.82	0	0.00	41.00	3	2,096	0.14%
2018/11/01	4	41.74	0	0.00	41.30	4	2,095	0.19%
2018/10/31	0	0.00	1	41.65	41.60	-1	2,161	-0.05%
2018/10/26	3	40.17	0	0.00	40.00	3	2,203	0.14%
2018/10/25	2	42.45	1	40.90	40.90	1	2,219	0.05%
2018/10/24	7	45.10	1	45.40	45.40	6	2,205	0.27%
2018/10/23	0	0.00	3	44.60	43.80	-3	2,244	-0.13%
2018/10/22	4	44.56	1	45.00	44.95	3	2,275	0.13%
2018/10/19	0	0.00	1	44.50	43.90	-1	2,283	-0.04%
2018/10/18	1	44.00	0	0.00	44.00	1	2,271	0.04%
2018/10/17	0	0.00	0	44.95	44.00	0	2,263	0.00%
2018/10/16	0	0.00	1	44.15	43.80	-1	2,327	-0.04%
2018/10/12	6	43.02	0	0.00	43.95	6	2,475	0.24%
2018/10/11	1	43.05	0	0.00	43.05	1	2,478	0.04%
2018/10/09	7	49.49	27	48.39	47.80	-20	2,458	-0.81%
2018/10/08	20	49.20	3	49.18	49.20	17	2,459	0.69%
2018/10/05	1	47.25	0	0.00	47.75	1	2,491	0.04%
2018/10/03	7	51.71	7	50.74	50.40	0	2,488	0.00%
2018/10/02	6	51.13	2	51.70	51.40	4	2,458	0.16%
2018/10/01	0	0.00	1	49.30	50.40	-1	2,422	-0.04%
2018/09/28	1	48.80	2	48.73	48.85	-1	2,425	-0.04%
2018/09/26	1	48.95	1	48.90	49.15	0	2,440	0.00%
2018/09/25	1	48.20	0	0.00	48.25	1	2,441	0.04%
2018/09/21	2	49.10	0	0.00	49.00	2	2,451	0.08%
2018/09/19	0	0.00	6	49.88	50.20	-6	2,482	-0.24%
2018/09/18	2	48.25	3	48.33	48.20	-1	2,449	-0.04%
2018/09/17	2	48.13	0	0.00	48.45	2	2,441	0.08%
2018/09/13	6	47.43	0	0.00	46.85	6	2,424	0.25%
2018/09/11	3	47.35	4	47.61	47.30	-1	2,439	-0.04%
2018/09/10	2	49.40	13	49.85	48.00	-11	2,440	-0.45%
2018/09/07	15	50.19	10	51.70	51.30	5	2,415	0.21%
2018/09/06	16	55.02	2	55.50	53.80	14	2,382	0.59%
2018/09/05	1	54.60	6	54.92	55.00	-5	2,333	-0.21%
2018/09/04	8	55.11	1	55.40	55.30	7	2,330	0.30%
2018/09/03	1	56.10	4	55.50	55.20	-3	2,309	-0.13%
2018/08/30	2	57.90	0	0.00	57.70	2	2,359	0.08%
2018/08/29	13	58.98	11	58.60	58.90	2	2,395	0.08%
2018/08/28	12	56.66	4	58.53	59.00	8	2,385	0.34%
2018/08/27	1	55.90	1	56.10	55.90	0	2,326	0.00%
2018/08/24	0	0.00	2	55.70	55.80	-2	2,329	-0.09%
2018/08/23	3	55.73	0	0.00	55.60	3	2,337	0.13%
2018/08/22	1	55.50	1	55.50	55.60	0	2,334	0.00%
2018/08/20	3	57.47	5	57.04	56.00	-2	2,335	-0.09%
2018/08/17	0	0.00	1	58.90	57.60	-1	2,340	-0.04%
2018/08/16	2	57.95	1	57.20	58.00	1	2,365	0.04%
2018/08/15	2	58.20	3	58.17	58.10	-1	2,373	-0.04%
2018/08/14	0	0.00	2	58.20	59.00	-2	2,376	-0.08%
2018/08/13	11	58.09	4	57.50	56.80	7	2,417	0.29%
2018/08/10	1	59.50	2	58.95	59.00	-1	2,402	-0.04%
2018/08/09	10	60.00	5	59.50	59.60	5	2,390	0.21%
2018/08/08	2	60.10	5	59.90	60.40	-3	2,374	-0.13%
2018/08/07	5	60.40	5	59.80	60.00	0	2,353	0.00%
2018/08/06	0	0.00	1	58.30	58.80	-1	2,257	-0.04%
2018/08/03	1	56.90	1	56.60	57.10	0	2,265	0.00%
2018/08/02	5	57.00	4	57.70	56.50	1	2,267	0.04%
2018/08/01	14	56.56	5	57.74	57.70	9	2,247	0.40%
2018/07/31	4	56.88	41	57.14	57.50	-37	2,207	-1.68%
2018/07/30	1	56.70	10	57.10	56.50	-9	2,214	-0.41%
2018/07/27	7	56.09	1	55.80	56.40	6	2,182	0.27%
2018/07/26	6	54.68	1	54.50	54.80	5	2,166	0.23%
2018/07/25	6	55.02	0	0.00	54.50	6	2,164	0.28%
2018/07/24	3	54.63	2	55.00	55.70	1	2,180	0.05%
2018/07/23	3	55.83	2	56.80	55.20	1	2,183	0.05%
2018/07/20	9	53.94	19	54.35	55.80	-10	2,136	-0.47%
2018/07/19	10	53.65	1	53.90	53.40	9	2,080	0.43%
2018/07/18	2	53.75	1	52.90	52.60	1	2,038	0.05%
2018/07/17	1	52.90	276	53.06	53.10	-275	2,021	-13.61%	大賣/鉅額交易
2018/07/16	1	52.90	0	0.00	52.90	1	2,047	0.05%
2018/07/13	5	53.70	6	53.97	54.20	-1	2,049	-0.05%
2018/07/12	2	52.70	17	52.60	52.50	-15	2,022	-0.74%
2018/07/11	3	53.23	140	53.11	53.00	-137	2,051	-6.68%	大賣/鉅額交易
2018/07/10	1	54.50	0	0.00	54.30	1	2,046	0.05%
2018/07/09	2	55.30	0	0.00	55.20	2	2,049	0.10%
2018/07/06	5	55.10	2	55.00	54.90	3	2,053	0.15%
2018/07/05	1	56.00	5	55.20	54.90	-4	2,063	-0.19%
2018/07/04	5	59.50	0	0.00	59.00	5	2,066	0.24%
2018/07/03	0	0.00	1	60.40	59.80	-1	2,073	-0.05%
2018/07/02	2	61.10	0	0.00	60.00	2	2,065	0.10%
2018/06/29	7	62.03	2	62.00	61.80	5	2,057	0.24%
2018/06/28	1	58.10	1	58.60	59.70	0	1,968	0.00%
2018/06/27	2	58.65	2	58.90	58.80	0	1,972	0.00%
2018/06/26	1	57.50	1	57.80	58.20	0	1,966	0.00%
2018/06/25	158	58.02	0	0.00	58.10	158	1,969	8.02%	大買/鉅額交易
2018/06/14	0	0.00	2	62.00	61.10	-2	2,064	-0.10%
2018/06/13	1	61.50	0	0.00	61.80	1	2,054	0.05%
2018/06/08	4	62.10	2	62.60	62.10	2	2,092	0.10%
2018/06/07	10	63.05	8	63.31	63.10	2	2,104	0.10%
2018/06/06	2.1	61.40	3	62.13	62.60	-0.9	2,076	-0.04%
2018/06/05	3	59.20	1	59.60	59.20	2	2,032	0.10%
2018/06/04	1	58.30	3	58.27	58.80	-2	2,014	-0.10%
2018/06/01	3	57.83	1	58.00	57.60	2	2,017	0.10%
2018/05/31	0	0.00	4	58.18	58.30	-4	2,071	-0.19%
2018/05/30	2	57.80	2	57.75	57.20	0	2,110	0.00%
2018/05/29	1	58.90	0	0.00	58.20	1	2,148	0.05%
2018/05/28	2	58.55	2	58.95	58.50	0	2,205	0.00%
2018/05/25	1	58.10	0	0.00	57.70	1	2,240	0.04%
2018/05/24	6	56.05	7	56.47	57.50	-1	2,353	-0.04%
2018/05/23	1	56.00	2	56.70	56.50	-1	2,358	-0.04%
2018/05/22	1	56.20	2	56.65	56.70	-1	2,401	-0.04%
2018/05/21	3	55.50	15	56.81	56.90	-12	2,449	-0.49%
2018/05/18	2	55.70	0	0.00	55.30	2	2,413	0.08%
2018/05/17	0	0.00	1	56.70	56.30	-1	2,437	-0.04%
2018/05/16	2	56.70	0	0.00	56.40	2	2,453	0.08%
2018/05/15	2	56.70	2	57.00	56.90	0	2,500	0.00%
2018/05/14	13	57.39	0	0.00	57.20	13	2,529	0.51%
2018/05/11	3	59.03	0	0.00	58.20	3	2,537	0.12%
2018/05/09	1	59.70	0	0.00	58.50	1	2,504	0.04%
2018/05/08	2	59.20	2	59.10	59.20	0	2,538	0.00%
2018/05/07	1	58.30	1	59.00	59.00	0	2,566	0.00%
2018/04/27	1	56.60	0	0.00	56.60	1	2,854	0.04%
2018/04/25	0	0.00	1	56.70	57.80	-1	2,946	-0.03%
2018/04/24	5	57.40	0	0.00	57.80	5	3,008	0.17%
2018/04/23	0	0.00	2	61.30	60.80	-2	3,067	-0.07%
2018/04/20	1	61.00	1	61.80	61.20	0	3,170	0.00%
2018/04/19	1	61.20	2	61.65	61.20	-1	3,246	-0.03%
2018/04/18	3	61.40	2	62.65	61.10	1	3,325	0.03%
2018/04/17	0	0.00	2	61.80	62.00	-2	3,406	-0.06%
2018/04/16	1	60.90	3	61.63	61.20	-2	3,605	-0.06%
2018/04/13	5	61.62	1	61.80	61.40	4	3,752	0.11%
2018/04/11	0	61.70	0	0.00	62.10	0	3,943	0.00%
2018/04/10	0	0.00	1	62.00	61.30	-1	3,984	-0.03%
2018/04/09	2	61.70	1	62.50	61.40	1	4,111	0.02%
2018/04/02	0	0.00	2	63.95	64.20	-2	4,145	-0.05%
2018/03/30	4	63.65	3	63.93	62.20	1	4,181	0.02%
2018/03/28	0	0.00	4	64.00	63.90	-4	4,168	-0.10%
2018/03/27	0	0.00	3	63.77	63.30	-3	4,155	-0.07%
2018/03/26	9	63.31	5	64.50	63.00	4	4,159	0.10%
2018/03/23	7	60.94	6	60.77	64.50	1	4,164	0.02%
2018/03/22	6	64.72	0	0.00	63.30	6	4,141	0.14%
2018/03/21	2	66.15	1	66.60	65.80	1	4,126	0.02%
2018/03/20	20	66.94	8	66.20	66.00	12	4,143	0.29%
2018/03/19	3	69.57	0	0.00	69.00	3	4,120	0.07%
2018/03/16	1	68.60	2	70.35	71.40	-1	4,144	-0.02%
2018/03/15	1	68.50	4	69.18	68.80	-3	4,142	-0.07%
2018/03/14	2	68.75	2	69.15	69.00	0	4,215	0.00%
2018/03/13	3	69.53	9	70.12	69.90	-6	4,231	-0.14%
2018/03/12	12	68.94	0	0.00	68.30	12	4,264	0.28%
2018/03/08	1	70.30	0	0.00	70.00	1	4,337	0.02%
2018/03/07	2	70.10	3	70.47	70.70	-1	4,361	-0.02%
2018/03/02	6	72.57	0	0.00	72.60	6	4,465	0.13%
2018/03/01	11	73.45	0	0.00	74.00	11	4,472	0.25%
2018/02/26	2	77.00	0	0.00	77.00	2	4,453	0.04%
2018/02/23	20	74.00	1	73.90	74.20	19	4,593	0.41%
2018/02/22	1	74.50	0	0.00	74.00	1	4,790	0.02%
2018/02/21	1	72.80	0	0.00	72.80	1	4,746	0.02%
2018/02/12	0	0.00	1	73.30	73.30	-1	4,688	-0.02%
2018/02/09	10	73.95	0	0.00	74.60	10	4,675	0.21%
2018/02/08	0	0.00	5	77.20	76.70	-5	4,627	-0.11%
2018/02/07	1	78.60	0	0.00	78.90	1	4,601	0.02%
2018/02/06	17	75.15	3	75.27	74.30	14	4,559	0.31%
2018/02/01	0	0.00	1	81.80	81.90	-1	4,504	-0.02%
2018/01/30	0	0.00	2	82.20	82.70	-2	4,526	-0.04%
2018/01/29	22	81.14	3	82.30	80.80	19	4,492	0.42%
2018/01/26	0	0.00	188	82.40	82.00	-188	4,449	-4.23%	大賣/鉅額交易
2018/01/25	9	82.74	0	0.00	82.00	9	4,443	0.20%
2018/01/24	1	81.60	2	82.00	82.40	-1	4,483	-0.02%
2018/01/23	4	81.15	6	81.68	81.40	-2	4,510	-0.04%
2018/01/22	0	0.00	15	79.31	79.40	-15	4,511	-0.33%
2018/01/19	13	77.62	0	0.00	77.50	13	4,505	0.29%
2018/01/18	4	76.83	1	77.00	75.80	3	4,455	0.07%
2018/01/17	1	79.30	0	0.00	77.90	1	4,395	0.02%
2018/01/16	0	0.00	60	80.53	80.30	-60	4,293	-1.40%
2018/01/15	11	78.94	5	79.38	79.00	6	4,172	0.14%
2018/01/12	6	76.07	7	76.74	76.40	-1	4,088	-0.02%
2018/01/11	4	74.18	1	73.90	74.40	3	4,021	0.07%
2018/01/10	7	76.20	8	77.60	74.00	-1	3,986	-0.03%
2018/01/09	21	80.42	0	0.00	79.30	21	3,779	0.56%
2018/01/08	80	85.05	0	0.00	84.00	80	3,662	2.18%
2018/01/05	1	88.80	0	0.00	88.30	1	3,612	0.03%
2018/01/04	0	0.00	2	87.50	88.00	-2	3,514	-0.06%
2018/01/03	2	85.20	21	87.95	87.30	-19	3,549	-0.54%