宏達電 (2498)-康和-台中券商分點個股進出

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:14:30(已收盤)

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

宏達電 (2498)籌碼相關－康和-台中券商分點個股進出

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

康和-台中券商分點個股進出
康和-台中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	10.2	44.77	3	43.65	43.60	7.2	4,148	0.17%
2024/05/30	1	43.60	5	43.13	43.15	-4	4,029	-0.10%
2024/05/29	0.1	44.20	0	0.00	43.30	0.1	4,067	0.00%
2024/05/27	1	43.15	2	43.03	43.30	-1	4,072	-0.02%
2024/05/24	1	41.90	0	0.00	42.05	1	4,234	0.02%
2024/05/23	2	42.50	0	0.00	42.50	2	4,241	0.05%
2024/05/22	0	0.00	6	43.55	43.50	-6	4,278	-0.14%
2024/05/21	5	43.12	1	42.70	42.70	4	4,302	0.09%
2024/05/20	6	43.30	8	43.44	43.40	-2	4,363	-0.05%
2024/05/17	5	42.96	0	0.00	43.20	5	4,402	0.11%
2024/05/16	18	42.73	34	43.09	43.25	-16	4,424	-0.36%
2024/05/15	7	42.84	0	0.00	42.60	7	4,435	0.16%
2024/05/14	0	0.00	10	42.40	42.25	-10	4,440	-0.23%
2024/05/13	0	0.00	2	42.35	42.00	-2	4,541	-0.04%
2024/05/09	2	41.90	0	0.00	41.60	2	4,525	0.04%
2024/05/08	0	0.00	1	42.45	42.45	-1	4,553	-0.02%
2024/05/07	1	41.90	0	0.00	42.00	1	4,588	0.02%
2024/05/06	3	42.95	10	42.75	42.80	-7	4,583	-0.15%
2024/05/03	0	0.00	2	43.25	42.85	-2	4,605	-0.04%
2024/05/02	2	42.55	2	43.20	42.65	0	4,628	0.00%
2024/04/29	3	43.08	4	43.21	43.40	-1	4,755	-0.02%
2024/04/26	0	0.00	4	42.04	42.05	-4	4,783	-0.08%
2024/04/25	1	41.65	0	0.00	41.70	1	4,837	0.02%
2024/04/24	2	42.60	0	0.00	42.40	2	4,880	0.04%
2024/04/23	2	41.70	5	42.23	42.15	-3	4,994	-0.06%
2024/04/22	4	41.54	3	42.42	41.45	1	5,075	0.02%
2024/04/19	5	42.14	4	41.78	41.45	1	5,086	0.02%
2024/04/18	2	42.75	4	43.23	43.25	-2	5,124	-0.04%
2024/04/17	2	42.93	0	0.00	42.80	2	5,293	0.04%
2024/04/12	1	46.19	5	46.21	46.05	-4	7,381	-0.05%
2024/04/11	5	45.66	0	0.00	45.55	5	7,361	0.07%
2024/04/10	3	46.73	4	46.65	46.40	-1	7,393	-0.01%
2024/04/08	4	47.33	6	47.16	47.45	-2	7,516	-0.03%
2024/04/03	3	46.95	0	0.00	47.20	3	7,548	0.04%
2024/04/02	1	47.60	0	0.00	47.50	1	7,602	0.01%
2024/04/01	0	0.00	1	48.00	48.25	-1	7,772	-0.01%
2024/03/29	0	0.00	1	47.20	47.20	-1	7,874	-0.01%
2024/03/28	3	47.35	5	47.48	47.65	-2	8,335	-0.02%
2024/03/27	0	47.60	0	0.00	47.65	0	8,601	0.00%
2024/03/26	1	47.85	3	47.45	47.85	-2	8,590	-0.02%
2024/03/25	24	48.90	34	48.60	48.00	-10	8,579	-0.12%
2024/03/22	0	0.00	1	47.05	47.45	-1	8,472	-0.01%
2024/03/21	4	46.64	12	46.75	47.05	-8	8,556	-0.09%
2024/03/20	1	45.50	2	45.70	46.00	-1	8,743	-0.01%
2024/03/19	0.1	45.75	0	0.00	45.65	0.1	9,139	0.00%
2024/03/18	1	45.85	0	0.00	45.80	1	9,152	0.01%
2024/03/15	1	45.60	11	45.30	45.15	-10	9,180	-0.11%
2024/03/13	0.1	46.44	2	45.95	45.90	-1.9	9,195	-0.02%
2024/03/11	1	45.95	2	46.30	46.20	-1	9,198	-0.01%
2024/03/08	2	46.63	11	45.63	45.90	-9	9,224	-0.10%
2024/03/07	6	47.57	12	47.90	47.00	-6	9,146	-0.07%
2024/03/06	17.1	47.14	22	47.15	47.10	-4.9	9,092	-0.05%
2024/03/05	1	48.90	0	0.00	48.90	1	8,969	0.01%
2024/03/04	8	49.70	6	49.49	49.20	2	8,958	0.02%
2024/03/01	5	49.06	5	49.50	48.95	0	8,982	0.00%
2024/02/29	7	48.74	1	48.85	48.75	6	8,985	0.07%
2024/02/27	20	50.30	1	48.60	48.60	19	9,009	0.21%
2024/02/26	1	49.00	0	0.00	49.00	1	8,870	0.01%
2024/02/22	1	49.20	1	49.35	49.00	0	8,973	0.00%
2024/02/21	2	49.55	0	49.72	49.55	2	9,009	0.02%
2024/02/20	4	50.20	3	49.20	49.20	1	9,182	0.01%
2024/02/19	1	50.10	6	50.27	50.00	-5	9,162	-0.05%
2024/02/16	2	50.00	4	49.91	50.00	-2	9,254	-0.02%
2024/02/15	4	48.79	3	49.05	49.35	1	9,323	0.01%
2024/02/05	1	49.00	3	49.57	49.05	-2	9,356	-0.02%
2024/02/02	4	50.15	2	50.00	50.00	2	9,286	0.02%
2024/02/01	5	50.70	3	50.03	50.70	2	9,271	0.02%
2024/01/31	2	49.63	0	0.00	49.10	2	9,321	0.02%
2024/01/30	4	49.76	1	49.60	49.50	3	9,409	0.03%
2024/01/29	0	0.00	2	50.25	50.50	-2	9,445	-0.02%
2024/01/26	1	49.95	1	50.70	50.00	0	9,673	0.00%
2024/01/25	2	51.55	3	50.57	50.50	-1	9,699	-0.01%
2024/01/24	3	51.70	7	51.77	51.40	-4	9,681	-0.04%
2024/01/23	4	51.58	1	52.20	51.70	3	9,628	0.03%
2024/01/22	7	50.86	7	51.51	51.50	0	9,589	0.00%
2024/01/19	0	0.00	1	50.30	50.30	-1	9,606	-0.01%
2024/01/18	1	50.00	1	50.30	50.40	0	9,580	0.00%
2024/01/17	29	50.24	26	50.06	49.15	3	9,534	0.03%
2024/01/16	4	50.55	8	50.34	50.30	-4	9,430	-0.04%
2024/01/15	8	51.74	6	51.38	51.30	2	9,357	0.02%
2024/01/12	18	52.47	19	51.85	51.60	-1	9,351	-0.01%
2024/01/11	18	52.48	9	52.46	52.10	9	9,297	0.10%
2024/01/10	25	52.79	11	52.59	52.20	14	9,242	0.15%
2024/01/09	259	54.63	312	54.50	54.70	-53	8,994	-0.59%	大買/大賣/
2024/01/08	9	52.14	24	53.33	52.90	-15	7,866	-0.19%
2024/01/04	3	49.25	0	0.00	48.65	3	7,219	0.04%
2024/01/03	2	49.43	0	0.00	49.40	2	7,236	0.03%
2024/01/02	8	51.59	3	52.30	50.70	5	7,178	0.07%
2023/12/29	44	51.92	1	51.60	51.30	43	7,236	0.59%
2023/12/28	4	52.03	7	51.71	51.60	-3	7,246	-0.04%
2023/12/27	17	52.54	21	52.73	52.10	-4	7,194	-0.06%
2023/12/26	22	51.88	25	51.78	51.50	-3	7,015	-0.04%
2023/12/25	14	52.96	18	52.90	52.00	-4	6,901	-0.06%
2023/12/22	40	51.03	41	51.16	51.20	-1	6,432	-0.02%
2023/12/21	0	0.00	4	49.14	49.15	-4	6,176	-0.06%
2023/12/20	0	0.00	14	49.15	49.55	-14	6,172	-0.23%
2023/12/19	4	48.58	0	0.00	48.65	4	6,148	0.07%
2023/12/18	11	49.54	1	49.65	49.25	10	6,148	0.16%
2023/12/15	10	50.66	22	51.12	50.80	-12	6,065	-0.20%
2023/12/14	47	51.46	38	51.41	52.00	9	5,873	0.15%
2023/12/13	1	48.80	5	48.34	48.30	-4	5,425	-0.07%
2023/12/12	0	0.00	2	48.90	48.30	-2	5,435	-0.04%
2023/12/11	1	49.65	26	49.08	48.70	-25	5,466	-0.46%
2023/12/08	8	48.92	8	49.12	48.85	0	5,475	0.00%
2023/12/07	11	49.25	6	49.11	48.40	5	5,460	0.09%
2023/12/06	0	0.00	1	48.90	48.90	-1	5,428	-0.02%
2023/12/05	2	49.40	1	49.25	49.20	1	5,435	0.02%
2023/12/04	1	49.95	6	49.80	49.75	-5	5,473	-0.09%
2023/12/01	5	49.50	0	0.00	49.45	5	5,453	0.09%
2023/11/30	6	50.14	3	50.23	50.20	3	5,414	0.06%
2023/11/29	9	49.74	9	49.78	49.65	0	5,370	0.00%
2023/11/28	3	49.08	9	49.55	50.00	-6	5,348	-0.11%
2023/11/27	0	0.00	1	48.45	48.45	-1	5,299	-0.02%
2023/11/24	7	49.53	1	49.05	49.05	6	5,291	0.11%
2023/11/23	8	50.34	4	50.20	50.10	4	5,249	0.08%
2023/11/22	10	49.53	8	50.18	50.00	2	5,226	0.04%
2023/11/21	5	49.28	2	49.20	49.30	3	5,125	0.06%
2023/11/20	6	49.64	16	49.19	49.15	-10	5,091	-0.20%
2023/11/17	31	49.40	18	49.27	49.45	13	5,037	0.26%
2023/11/16	5	48.07	14	47.73	48.15	-9	4,841	-0.19%
2023/11/15	15	48.26	11	48.01	48.00	4	4,817	0.08%
2023/11/14	15	47.14	24	47.32	47.20	-9	4,728	-0.19%
2023/11/13	19	46.51	8	46.90	46.75	11	4,668	0.24%
2023/11/10	4	46.31	7	45.96	45.90	-3	4,645	-0.06%
2023/11/09	5	47.04	1	46.30	46.30	4	4,668	0.09%
2023/11/08	3	47.52	8	47.19	47.40	-5	4,731	-0.11%
2023/11/07	9	46.23	2	45.95	46.05	7	4,652	0.15%
2023/11/06	61	47.88	72	48.05	48.10	-11	4,602	-0.24%
2023/11/03	44	47.56	17	47.48	47.40	27	4,549	0.59%
2023/11/02	3	45.72	4	45.86	45.85	-1	4,356	-0.02%
2023/11/01	1	44.30	6	44.29	44.75	-5	4,470	-0.11%
2023/10/31	3	45.77	4	44.71	44.10	-1	4,598	-0.02%
2023/10/30	4	46.20	2	45.78	45.75	2	4,807	0.04%
2023/10/27	4	46.76	3	46.25	46.00	1	4,872	0.02%
2023/10/26	6.3	45.32	5	45.15	45.15	1.3	4,880	0.03%
2023/10/25	5	46.47	11	46.45	46.60	-6	4,945	-0.12%
2023/10/24	1	44.90	21	45.50	45.70	-20	5,041	-0.40%
2023/10/23	6	45.10	5	45.53	45.30	1	5,087	0.02%
2023/10/20	4	44.89	5	45.56	45.70	-1	5,146	-0.02%
2023/10/19	3	46.15	0	0.00	45.85	3	5,182	0.06%
2023/10/18	15	46.93	16	46.22	46.60	-1	5,274	-0.02%
2023/10/17	4	49.85	8	48.81	48.10	-4	5,172	-0.08%
2023/10/13	3	49.97	0	0.00	50.10	3	5,240	0.06%
2023/10/12	2	50.40	5	50.08	50.30	-3	5,366	-0.06%
2023/10/11	22	49.75	20	49.31	49.25	2	5,491	0.04%
2023/10/06	2	49.95	2	49.73	49.65	0	5,673	0.00%
2023/10/05	8	49.98	9	49.95	50.30	-1	6,014	-0.02%
2023/10/04	1	47.60	0.1	48.25	47.45	0.9	6,175	0.01%
2023/10/03	1	49.55	1	48.75	48.75	0	6,183	0.00%
2023/10/02	1	49.00	1	49.05	49.10	0	6,297	0.00%
2023/09/28	3	48.45	8	48.32	48.10	-5	6,410	-0.08%
2023/09/27	1	48.60	1	48.65	48.60	0	6,431	0.00%
2023/09/26	0	0.00	1	48.70	48.65	-1	6,496	-0.02%
2023/09/25	2	49.80	2	49.55	49.45	0	6,506	0.00%
2023/09/22	4	48.94	2	49.30	49.65	2	6,536	0.03%
2023/09/21	3	48.47	1	48.40	48.45	2	6,600	0.03%
2023/09/20	1	49.21	6	49.25	49.20	-5	6,605	-0.08%
2023/09/19	14	49.99	11	49.45	49.45	3	6,662	0.05%
2023/09/18	1	50.30	3	50.50	50.50	-2	6,695	-0.03%
2023/09/15	9	50.76	6	50.63	50.40	3	6,888	0.04%
2023/09/14	1	51.20	4	50.65	50.90	-3	6,926	-0.04%
2023/09/13	1	49.95	3	49.57	49.50	-2	6,999	-0.03%
2023/09/12	2	49.68	1	49.60	49.80	1	7,080	0.01%
2023/09/11	2	49.98	1	49.30	49.30	1	7,089	0.01%
2023/09/08	6	50.45	7	50.39	50.10	-1	7,114	-0.01%
2023/09/07	3	51.50	5	51.12	51.00	-2	7,133	-0.03%
2023/09/06	0	0.00	1	51.90	51.80	-1	7,155	-0.01%
2023/09/04	0	0.00	4	52.65	52.70	-4	7,287	-0.05%
2023/09/01	3	52.30	3	52.50	52.10	0	7,380	0.00%
2023/08/31	15	53.18	13	52.82	52.80	2	7,669	0.03%
2023/08/30	1	52.50	0	0.00	52.50	1	8,030	0.01%
2023/08/29	2	51.35	5	51.42	51.80	-3	8,139	-0.04%
2023/08/28	3	51.13	3	50.40	50.40	0	8,214	0.00%
2023/08/25	5	51.32	3	51.27	51.10	2	8,264	0.02%
2023/08/24	4	51.48	3	51.10	51.10	1	8,394	0.01%
2023/08/23	1	51.30	2	51.45	51.50	-1	8,696	-0.01%
2023/08/22	7	51.40	10	51.22	50.70	-3	8,767	-0.03%
2023/08/21	1	51.40	11	51.35	51.20	-10	8,833	-0.11%
2023/08/18	10	51.22	24	50.85	50.70	-14	8,856	-0.16%
2023/08/17	9	50.84	4	50.95	51.00	5	8,893	0.06%
2023/08/16	4	49.74	5	50.10	50.40	-1	8,956	-0.01%
2023/08/15	5	50.00	4	49.96	50.00	1	8,958	0.01%
2023/08/14	2	50.08	3	49.10	49.10	-1	9,137	-0.01%
2023/08/11	2	50.70	2	50.20	50.10	0	9,121	0.00%
2023/08/10	8	50.88	4	50.30	50.50	4	9,128	0.04%
2023/08/09	6	51.97	13	51.80	51.90	-7	9,074	-0.08%
2023/08/08	5	52.12	15	51.83	51.90	-10	9,086	-0.11%
2023/08/07	6	50.93	23	52.10	52.30	-17	9,133	-0.19%
2023/08/04	6	52.02	5	51.10	51.10	1	9,024	0.01%
2023/08/02	15	54.28	11	52.67	52.50	4	8,926	0.05%
2023/08/01	7	56.59	6	55.90	55.60	1	8,713	0.01%
2023/07/31	7	56.21	16	56.00	55.80	-9	8,672	-0.10%
2023/07/28	7	56.20	9	56.07	56.00	-2	8,619	-0.02%
2023/07/27	11	56.31	20	56.64	57.20	-9	8,602	-0.10%
2023/07/26	9	56.11	6	55.85	55.50	3	8,529	0.04%
2023/07/25	0	0.00	2	55.90	55.70	-2	8,563	-0.02%
2023/07/24	16	57.15	1	56.40	56.30	15	8,609	0.17%
2023/07/21	4	57.50	20	57.49	57.80	-16	8,621	-0.19%
2023/07/20	11	56.15	6	56.45	57.00	5	8,657	0.06%
2023/07/19	4	56.78	1	55.60	55.60	3	8,690	0.03%
2023/07/18	3	58.20	1	56.70	56.70	2	8,788	0.02%
2023/07/17	18	58.19	5	58.42	58.50	13	8,914	0.15%
2023/07/14	39	58.75	32	58.92	58.80	7	8,991	0.08%
2023/07/13	94	59.01	84	59.30	58.40	10	8,953	0.11%
2023/07/12	24	58.35	45	58.99	57.70	-21	8,770	-0.24%
2023/07/11	7	57.63	17	57.98	58.00	-10	8,506	-0.12%
2023/07/10	2	56.05	4	55.60	55.30	-2	8,312	-0.02%
2023/07/07	14	56.75	6	56.10	55.90	8	8,305	0.10%
2023/07/06	8	57.36	9	57.48	56.80	-1	8,385	-0.01%
2023/07/05	6	57.25	5	57.20	56.80	1	8,668	0.01%
2023/07/04	1	57.10	5	57.40	57.20	-4	9,133	-0.04%
2023/07/03	7	57.54	5	57.34	57.10	2	9,220	0.02%
2023/06/30	9	57.00	9	57.11	57.10	0	9,320	0.00%
2023/06/29	19	57.62	10	57.26	57.00	9	9,382	0.10%
2023/06/28	15	56.57	6	56.23	56.40	9	9,417	0.10%
2023/06/27	5	56.86	6	56.40	56.40	-1	9,657	-0.01%
2023/06/26	5	57.54	2.5	57.42	57.40	2.5	9,898	0.03%
2023/06/21	1	59.20	2	58.70	58.70	-1	10,018	-0.01%
2023/06/20	6	58.78	1	58.70	58.70	5	9,944	0.05%
2023/06/19	12	59.52	5	58.90	58.90	7	10,023	0.07%
2023/06/16	6	60.57	6	60.83	60.50	0	10,044	0.00%
2023/06/15	1	60.70	1	60.20	60.20	0	10,095	0.00%
2023/06/14	3	60.20	21	60.21	60.20	-18	10,260	-0.18%
2023/06/13	2	61.10	3	61.00	61.00	-1	10,510	-0.01%
2023/06/12	2	60.40	32	60.19	60.20	-30	10,964	-0.27%
2023/06/09	1	61.20	11	60.97	60.40	-10	11,189	-0.09%
2023/06/08	21	61.46	57	60.63	60.40	-36	11,507	-0.31%
2023/06/07	24	61.83	27	61.99	62.00	-3	11,855	-0.03%
2023/06/06	58	61.78	52	61.27	61.00	6	12,463	0.05%
2023/06/05	80	64.62	63	63.99	63.60	17	12,483	0.14%
2023/06/02	12	63.27	40	62.98	62.90	-28	12,292	-0.23%
2023/06/01	14	62.31	6	62.27	62.40	8	12,408	0.06%
2023/05/31	1	62.30	2	61.80	61.80	-1	12,681	-0.01%
2023/05/30	61	61.83	8	61.74	61.80	53	13,018	0.41%
2023/05/29	57	61.46	72	61.58	61.50	-15	13,433	-0.11%
2023/05/26	4	59.00	8	59.28	58.40	-4	13,751	-0.03%
2023/05/25	10	59.86	7	60.03	59.40	3	14,297	0.02%
2023/05/24	4	59.50	18	59.51	59.60	-14	14,541	-0.10%
2023/05/23	4	60.13	5	60.36	60.10	-1	15,234	-0.01%
2023/05/22	2	59.90	5	60.04	60.30	-3	15,543	-0.02%
2023/05/19	7	59.09	14	58.92	59.00	-7	15,668	-0.04%
2023/05/18	11	59.37	37	59.44	58.90	-26	15,860	-0.16%
2023/05/17	3	58.00	8	58.26	58.40	-5	16,248	-0.03%
2023/05/16	2	57.60	1	57.40	57.60	1	16,400	0.01%
2023/05/15	3	56.97	4	56.78	56.60	-1	16,607	-0.01%
2023/05/12	2	56.85	3	56.67	57.20	-1	17,142	-0.01%
2023/05/11	15	57.56	16	56.33	56.00	-1	17,695	-0.01%
2023/05/10	7	57.10	6	57.33	57.50	1	18,116	0.01%
2023/05/09	2	56.60	2	56.70	56.80	0	18,824	0.00%
2023/05/08	1	57.80	4	57.60	57.40	-3	19,949	-0.02%
2023/05/05	1	57.30	2	57.10	57.30	-1	21,816	0.00%
2023/05/04	3	56.93	2	56.80	56.80	1	22,378	0.00%
2023/05/03	2	56.30	3	56.63	56.50	-1	22,607	0.00%
2023/05/02	5	57.44	3	57.50	57.50	2	22,964	0.01%
2023/04/28	7	57.23	4	57.18	56.70	3	23,193	0.01%
2023/04/27	5	56.18	5	56.24	56.20	0	23,205	0.00%
2023/04/26	7	55.86	4	56.23	56.50	3	23,243	0.01%
2023/04/25	25	56.32	2	55.90	55.90	23	23,544	0.10%
2023/04/24	34	57.96	1	58.00	58.00	33	23,797	0.14%
2023/04/21	22	58.83	17	58.27	58.10	5	23,910	0.02%
2023/04/20	44	60.26	52	60.23	59.60	-8	23,913	-0.03%
2023/04/19	6	62.33	10	62.24	61.70	-4	23,949	-0.02%
2023/04/18	6	64.00	1	63.30	63.30	5	24,001	0.02%
2023/04/17	8	65.08	37	64.88	64.60	-29	24,530	-0.12%
2023/04/14	2	64.35	1	64.40	64.30	1	24,969	0.00%
2023/04/13	1	65.00	6	63.77	63.70	-5	25,245	-0.02%
2023/04/12	1.5	64.77	3	64.73	64.70	-1.5	25,380	-0.01%
2023/04/11	60	64.62	13	65.40	64.30	47	25,460	0.18%
2023/04/10	14	64.96	17.1	64.85	65.20	-3.1	25,447	-0.01%
2023/04/07	32	64.72	71	64.87	64.10	-39	25,252	-0.15%
2023/04/06	14	63.40	10	63.46	63.60	4	24,885	0.02%
2023/03/31	2	62.35	5	62.62	62.60	-3	24,950	-0.01%
2023/03/30	3	61.87	6	62.03	62.00	-3	25,029	-0.01%
2023/03/29	7	61.97	3	61.67	61.60	4	25,176	0.02%
2023/03/28	39	63.24	86	62.05	61.70	-47	25,355	-0.19%
2023/03/27	77	64.28	26	64.11	63.60	51	25,215	0.20%
2023/03/24	10	63.73	9	63.26	63.00	1	25,157	0.00%
2023/03/23	1	63.40	62	63.00	63.10	-61	25,160	-0.24%
2023/03/22	15	63.47	22	63.35	63.30	-7	25,290	-0.03%
2023/03/21	7	62.93	44	62.90	62.70	-37	25,422	-0.15%
2023/03/20	11	62.59	17	62.98	63.20	-6	25,545	-0.02%
2023/03/17	37	62.03	21	62.13	62.20	16	25,901	0.06%
2023/03/16	62	62.14	52	61.84	61.10	10	26,237	0.04%
2023/03/15	108	63.63	79	63.34	63.00	29	26,537	0.11%	大買/
2023/03/14	47	63.13	18	62.36	62.50	29	26,978	0.11%
2023/03/13	14	62.34	16	61.33	62.60	-2	27,719	-0.01%
2023/03/10	139.1	62.25	185	62.26	62.60	-46	28,235	-0.16%	大買/大賣/
2023/03/09	108	65.84	39	65.37	64.40	69	29,472	0.23%	大買/
2023/03/08	19	63.73	0	0.00	63.40	19	29,774	0.06%
2023/03/07	8	65.09	31	65.13	64.90	-23	29,637	-0.08%
2023/03/06	37	64.40	4	64.60	64.80	33	29,643	0.11%
2023/03/03	26	65.30	45	63.72	63.60	-19	29,568	-0.06%
2023/03/02	7	65.06	24	65.15	64.80	-17	29,462	-0.06%
2023/03/01	62	66.88	27	66.87	66.10	35	29,189	0.12%
2023/02/24	40	66.91	77	65.99	65.40	-37	28,773	-0.13%
2023/02/23	88	66.84	35	66.89	66.70	53	28,439	0.19%
2023/02/22	21	65.61	14	64.66	64.60	7	28,059	0.02%
2023/02/21	28	67.58	55	67.21	66.70	-27	27,948	-0.10%
2023/02/20	36	66.48	12	66.64	66.90	24	27,536	0.09%
2023/02/17	22	65.82	25	65.64	65.80	-3	27,439	-0.01%
2023/02/16	35	65.51	31	65.32	65.60	4	27,622	0.01%
2023/02/15	51	64.04	36	64.13	64.50	15	27,729	0.05%
2023/02/14	27	66.28	44	65.70	65.50	-17	27,359	-0.06%
2023/02/13	56	65.89	57	65.41	65.20	-1	27,496	0.00%
2023/02/10	28	66.36	147	66.93	65.50	-119	27,637	-0.43%	大賣/鉅額交易
2023/02/09	170	67.33	165	67.25	67.70	5	27,428	0.02%	大買/大賣/
2023/02/08	37	66.39	27	66.39	66.30	10	27,527	0.04%
2023/02/07	52	66.50	66	66.43	66.10	-14	27,519	-0.05%
2023/02/06	277	66.66	78	67.37	68.70	199	27,040	0.74%	大買/鉅額交易
2023/02/03	256	67.43	376	67.64	65.10	-120	26,040	-0.46%	大買/大賣/鉅額交易
2023/02/02	102	66.18	54.8	66.61	66.90	47.2	24,490	0.19%	大買/
2023/02/01	8	60.89	17	60.74	60.90	-9	24,173	-0.04%
2023/01/31	13	60.71	32	60.16	60.80	-19	24,234	-0.08%
2023/01/30	26	59.10	6	58.98	59.50	20	24,065	0.08%
2023/01/17	13	57.17	2	57.30	57.20	11	24,033	0.05%
2023/01/16	11	57.35	17	57.45	57.20	-6	24,166	-0.02%
2023/01/13	45	58.76	21	59.28	57.30	24	24,282	0.10%
2023/01/12	58	59.71	43.3	59.67	59.50	14.7	24,235	0.06%
2023/01/11	26	59.40	27	59.29	59.00	-1	24,121	0.00%
2023/01/10	15	59.03	29	59.18	58.80	-14	24,312	-0.06%
2023/01/09	10	59.00	18	59.57	58.70	-8	24,559	-0.03%
2023/01/06	15	58.90	2	58.80	58.50	13	24,854	0.05%
2023/01/05	34	59.68	42	59.61	58.70	-8	25,296	-0.03%
2023/01/04	54	58.90	75	58.95	58.80	-21	25,241	-0.08%
2023/01/03	74	57.99	53	57.58	58.10	21	25,223	0.08%
2022/12/30	12	56.24	3	56.73	55.70	9	25,198	0.04%
2022/12/29	22	55.28	29	55.44	55.70	-7	25,355	-0.03%
2022/12/28	3	56.47	9	56.96	55.70	-6	25,989	-0.02%
2022/12/27	14	56.82	21	56.82	57.10	-7	26,174	-0.03%
2022/12/26	47	55.81	42	56.09	55.70	5	26,380	0.02%
2022/12/23	23	55.03	12	55.18	55.00	11	26,855	0.04%
2022/12/22	36	55.84	30	55.97	55.40	6	27,133	0.02%
2022/12/21	10	54.86	8	55.93	55.80	2	27,737	0.01%
2022/12/20	9	55.94	12	56.18	54.40	-3	28,192	-0.01%
2022/12/19	5	56.98	7	56.49	56.40	-2	28,938	-0.01%
2022/12/16	14	57.86	22	57.60	57.20	-8	29,573	-0.03%
2022/12/15	9	58.48	59	58.86	58.20	-50	30,474	-0.16%
2022/12/14	27	58.29	26	58.35	58.40	1	31,185	0.00%
2022/12/13	9	58.80	32	59.97	58.40	-23	31,538	-0.07%
2022/12/12	25	59.30	14	59.06	58.90	11	31,888	0.03%
2022/12/09	63	59.66	75	60.21	59.40	-12	31,984	-0.04%
2022/12/08	46	59.57	26	59.91	59.90	20	31,994	0.06%
2022/12/07	13	59.35	22	59.44	58.00	-9	32,125	-0.03%
2022/12/06	51	60.94	48	60.85	59.90	3	32,225	0.01%
2022/12/05	36	60.95	47	61.03	60.40	-11	32,529	-0.03%
2022/12/02	75	58.98	47	59.08	59.10	28	31,931	0.09%
2022/12/01	124	59.26	101	59.13	57.80	23	31,833	0.07%	大買/大賣/
2022/11/30	93	56.27	48	56.93	57.60	45	31,310	0.14%
2022/11/29	16	51.77	25	51.70	52.40	-9	31,608	-0.03%
2022/11/28	10	51.82	12	51.95	51.50	-2	33,714	-0.01%
2022/11/25	22	53.27	18	53.34	52.70	4	34,360	0.01%
2022/11/24	24	53.46	18	53.37	53.40	6	35,383	0.02%
2022/11/23	10	52.94	13	52.82	52.40	-3	35,608	-0.01%
2022/11/22	10	52.99	14	52.81	52.80	-4	35,980	-0.01%
2022/11/21	28	54.66	10	53.29	52.80	18	37,064	0.05%
2022/11/18	23	54.71	24	53.90	53.40	-1	37,282	0.00%
2022/11/17	20	54.95	5	54.76	54.70	15	38,061	0.04%
2022/11/16	16	54.73	15	54.61	54.50	1	38,499	0.00%
2022/11/15	7	54.37	29	54.22	54.30	-22	38,967	-0.06%
2022/11/14	15	54.07	30	53.89	54.30	-15	39,829	-0.04%
2022/11/11	17	53.27	29	53.33	52.40	-12	40,889	-0.03%
2022/11/10	17	53.01	12	52.86	52.70	5	41,712	0.01%
2022/11/09	50	52.93	34	53.18	53.40	16	42,307	0.04%
2022/11/08	19	52.91	24	52.75	51.80	-5	43,100	-0.01%
2022/11/07	2	52.90	2	52.85	52.50	0	43,801	0.00%
2022/11/04	30	53.15	26	53.45	53.50	4	44,700	0.01%
2022/11/03	37	52.59	15	52.52	52.70	22	44,986	0.05%
2022/11/02	14	50.51	16	50.53	50.50	-2	45,218	0.00%
2022/11/01	13	50.87	15	50.53	50.90	-2	46,009	0.00%
2022/10/31	13	50.15	7	50.53	50.50	6	46,929	0.01%
2022/10/28	22	49.42	25	48.60	48.30	-3	48,686	-0.01%
2022/10/27	10	49.02	16	49.67	50.30	-6	49,722	-0.01%
2022/10/26	23	49.07	23	48.41	48.40	0	50,392	0.00%
2022/10/25	4	49.61	5	49.24	49.05	-1	51,129	0.00%
2022/10/24	26	50.43	22	49.75	49.65	4	52,478	0.01%
2022/10/21	23	50.50	20	49.49	49.25	3	54,504	0.01%
2022/10/20	38	50.71	38	51.09	51.00	0	55,537	0.00%
2022/10/19	15	52.59	10	52.85	51.70	5	56,959	0.01%
2022/10/18	8	52.26	61	52.31	52.00	-53	58,860	-0.09%
2022/10/17	18	49.99	5	50.11	52.50	13	62,994	0.02%
2022/10/14	50	52.37	19	51.99	51.70	31	65,525	0.05%
2022/10/13	33	49.95	87	49.38	49.05	-54	66,365	-0.08%
2022/10/12	48	52.05	7	51.20	53.00	41	66,666	0.06%
2022/10/11	7	52.60	24	51.78	51.60	-17	67,341	-0.03%
2022/10/07	4	56.10	10	56.44	55.90	-6	67,859	-0.01%
2022/10/06	34	55.82	37	55.96	56.50	-3	69,128	0.00%
2022/10/05	84	56.47	80	55.36	55.00	4	70,843	0.01%
2022/10/04	53	56.09	47	55.90	55.90	6	71,871	0.01%
2022/10/03	27	54.20	27	54.34	54.30	0	72,857	0.00%
2022/09/30	33	52.27	31	52.31	54.80	2	75,063	0.00%
2022/09/29	28	53.70	29	53.25	53.30	-1	77,665	0.00%
2022/09/28	54.1	54.15	87	53.44	52.00	-33	81,115	-0.04%
2022/09/27	72	55.66	65	55.66	56.60	7	82,606	0.01%
2022/09/26	109.1	57.88	149	58.03	56.00	-39.9	83,725	-0.05%	大買/大賣/
2022/09/23	90	62.02	130	61.41	60.80	-40	84,788	-0.05%	大賣/
2022/09/22	142	63.37	128	63.69	62.70	14	85,208	0.02%	大買/大賣/
2022/09/21	74	63.97	96	63.66	64.50	-22	85,680	-0.03%
2022/09/20	67	62.75	61	62.51	62.80	6	87,623	0.01%
2022/09/19	109	61.95	58	61.56	61.30	51	87,693	0.06%	大買/
2022/09/16	23	61.49	25	61.68	61.20	-2	87,845	0.00%
2022/09/15	25	61.84	39	62.03	61.30	-14	88,657	-0.02%
2022/09/14	66.1	62.18	83	61.61	62.60	-16.9	89,958	-0.02%
2022/09/13	65	63.37	116	63.03	62.20	-51	89,566	-0.06%	大賣/
2022/09/12	318	63.77	258	63.68	63.30	60	89,038	0.07%	大買/大賣/
2022/09/08	25	60.89	23	61.21	60.80	2	88,042	0.00%
2022/09/07	42	60.50	32	60.12	60.40	10	87,776	0.01%
2022/09/06	148.8	62.21	145	61.37	60.10	3.8	87,085	0.00%	大買/大賣/
2022/09/05	136	64.14	141	64.14	63.40	-5	86,076	-0.01%	大買/大賣/
2022/09/02	241.1	63.92	298	63.66	63.90	-56.9	84,883	-0.07%	大買/大賣/
2022/09/01	58	60.93	67	60.49	60.20	-9	82,647	-0.01%
2022/08/31	100	61.91	60	61.68	62.30	40	81,807	0.05%
2022/08/30	34	59.69	23	59.20	59.10	11	80,656	0.01%
2022/08/29	27	58.83	39	58.89	58.70	-12	80,251	-0.01%
2022/08/26	87	62.35	72	62.24	61.60	15	79,833	0.02%
2022/08/25	29	60.90	26	61.02	61.00	3	78,831	0.00%
2022/08/24	66	59.57	64	59.62	59.50	2	78,464	0.00%
2022/08/23	74	60.41	73	60.40	60.20	1	77,650	0.00%
2022/08/22	59	62.33	106	61.83	61.00	-47	77,073	-0.06%	大賣/
2022/08/19	182	64.91	156	64.78	63.90	26	76,527	0.03%	大買/大賣/
2022/08/18	173	65.17	203	65.26	64.20	-30	75,462	-0.04%	大買/大賣/
2022/08/17	380	64.36	418	65.14	65.50	-38	74,055	-0.05%	大買/大賣/
2022/08/16	77	63.96	45	63.50	62.50	32	72,978	0.04%
2022/08/15	131	62.47	138	63.38	64.50	-7	72,200	-0.01%	大買/大賣/
2022/08/12	92	63.74	120	63.97	63.20	-28	71,105	-0.04%	大賣/
2022/08/11	103	63.73	115	63.66	63.80	-12	70,103	-0.02%	大買/大賣/
2022/08/10	140	61.12	68	61.29	62.00	72	69,002	0.10%	大買/
2022/08/09	26	59.55	28	59.54	59.70	-2	68,156	0.00%
2022/08/08	42	59.43	44	59.34	60.40	-2	67,502	0.00%
2022/08/05	83	60.07	103.1	59.98	62.00	-20.1	66,539	-0.03%	大賣/
2022/08/04	207.1	59.56	128.9	59.67	58.30	78.2	65,593	0.12%	大買/大賣/
2022/08/03	71	64.59	89.1	64.87	63.30	-18.1	63,697	-0.03%
2022/08/02	70	64.30	60	64.44	64.30	10	62,596	0.02%
2022/08/01	105	65.98	129	65.93	65.80	-24	61,911	-0.04%	大買/大賣/
2022/07/29	183	65.69	180	65.59	65.10	3	61,030	0.00%	大買/大賣/
2022/07/28	227	66.48	239	66.43	65.40	-12	59,645	-0.02%	大買/大賣/
2022/07/27	181	63.82	206	64.00	64.70	-25	57,530	-0.04%	大買/大賣/
2022/07/26	178	65.48	229	65.62	64.20	-51	56,412	-0.09%	大買/大賣/
2022/07/25	221	65.78	120	65.96	66.60	101	55,233	0.18%	大買/大賣/鉅額交易
2022/07/22	1,328.1	68.74	1,600	67.37	64.70	-272	53,167	-0.51%	大買/大賣/鉅額交易
2022/07/21	829	64.59	565	64.65	65.60	264	48,899	0.54%	大買/大賣/鉅額交易
2022/07/20	162	60.06	98	60.24	59.70	64	46,099	0.14%	大買/
2022/07/19	46	58.73	100	58.68	58.10	-54	44,897	-0.12%
2022/07/18	53.4	60.83	74	60.62	59.10	-20.6	44,100	-0.05%
2022/07/15	78	60.22	57	60.15	58.90	21	42,995	0.05%
2022/07/14	848	59.72	746	60.19	60.70	102	42,083	0.24%	大買/大賣/鉅額交易
2022/07/13	184.9	61.23	288	60.11	58.40	-103.1	40,525	-0.25%	大買/大賣/鉅額交易
2022/07/12	307	58.77	286	59.33	57.60	21	38,521	0.05%	大買/大賣/
2022/07/11	275	59.88	289	60.23	60.90	-14	36,860	-0.04%	大買/大賣/
2022/07/08	124	60.68	156	60.92	60.50	-32	35,597	-0.09%	大買/大賣/
2022/07/07	420	61.28	394	61.07	61.70	26	33,181	0.08%	大買/大賣/
2022/07/06	437.1	60.17	412.2	59.16	56.90	24.9	30,092	0.08%	大買/大賣/
2022/07/05	94	58.48	127	58.70	60.70	-33	26,355	-0.13%	大賣/
2022/07/04	272	52.30	192.1	52.70	55.20	79.9	24,146	0.33%	大買/大賣/
2022/07/01	98.1	50.27	101.1	50.68	50.20	-3	22,541	-0.01%	大賣/
2022/06/30	79.2	49.75	187.2	49.91	48.90	-107.9	20,532	-0.53%	大賣/鉅額交易
2022/06/29	365.2	54.37	286	52.55	52.00	79.2	19,418	0.41%	大買/大賣/
2022/06/28	436.1	59.03	529	56.99	57.70	-93	17,930	-0.52%	大買/大賣/
2022/06/27	57	56.92	18	56.99	57.80	39	15,291	0.26%
2022/06/24	52	50.80	58.1	51.93	52.60	-6.1	14,754	-0.04%
2022/06/23	71.1	48.35	11	48.76	47.90	60.1	14,113	0.43%
2022/06/22	202.2	48.93	169.1	48.43	49.70	33.1	13,272	0.25%	大買/大賣/
2022/06/21	8	45.24	8	44.00	46.30	0	11,791	0.00%
2022/06/20	7.1	43.20	0	0.00	42.10	7.1	11,763	0.06%
2022/06/17	11	44.25	3	44.45	44.00	8	11,742	0.07%
2022/06/16	4	47.43	5	46.17	45.05	-1	11,870	-0.01%
2022/06/14	1	46.15	2	46.05	46.45	-1	12,146	-0.01%
2022/06/13	1	45.80	6	45.70	45.60	-5	12,401	-0.04%
2022/06/10	2	47.78	0	0.00	47.40	2	12,611	0.02%
2022/06/08	3	48.62	1	48.15	48.05	2	13,083	0.02%
2022/06/07	3	48.72	11	48.50	48.15	-8	13,501	-0.06%
2022/06/06	1.3	49.19	12	49.09	49.00	-10.7	13,971	-0.08%
2022/06/02	7	50.59	9	50.28	49.25	-2	14,489	-0.01%
2022/06/01	13	49.95	4	49.85	49.55	9	14,792	0.06%
2022/05/31	12.5	49.21	6	48.69	50.00	6.5	15,290	0.04%
2022/05/30	1	48.15	11	47.97	48.15	-10	16,732	-0.06%
2022/05/27	77	47.81	65	47.39	47.05	12	17,646	0.07%
2022/05/26	0	0.00	1	45.90	45.90	-1	17,706	-0.01%
2022/05/25	2	45.75	10	45.88	46.00	-8	18,054	-0.04%
2022/05/24	4	47.17	4	46.35	45.95	0	18,678	0.00%
2022/05/23	0	0.00	4	47.54	47.30	-4	18,733	-0.02%
2022/05/20	4	47.03	4	47.05	47.00	0	19,058	0.00%
2022/05/19	3	46.22	2	46.00	46.70	1	19,154	0.01%
2022/05/18	11	47.43	15	47.16	47.20	-4	19,316	-0.02%
2022/05/17	23	46.88	22	47.04	47.20	1	19,454	0.01%
2022/05/16	1	46.60	8	45.96	45.70	-7	19,732	-0.04%
2022/05/13	9	45.86	2	46.03	45.90	7	19,998	0.04%
2022/05/12	4	45.28	21	45.46	44.95	-17	20,310	-0.08%
2022/05/11	12	45.52	4	45.98	46.15	8	20,437	0.04%
2022/05/10	9	45.77	5	46.34	46.45	4	20,644	0.02%
2022/05/09	6	46.33	16	46.07	45.65	-10	21,260	-0.05%
2022/05/06	7	49.75	10	49.61	49.95	-3	21,534	-0.01%
2022/05/05	7	50.60	7	50.97	51.00	0	22,316	0.00%
2022/05/04	9	48.92	8	49.23	49.30	1	22,796	0.00%
2022/05/03	10	48.10	61	48.12	48.45	-51	23,723	-0.21%
2022/04/29	70	49.60	16	49.01	47.60	54	24,171	0.22%
2022/04/28	25	48.95	23	48.79	48.60	2	24,509	0.01%
2022/04/27	39	48.58	39	48.07	48.60	0	24,884	0.00%
2022/04/26	24	49.48	20	49.46	49.80	4	25,059	0.02%
2022/04/25	3	48.88	7	49.02	48.75	-4	25,311	-0.02%
2022/04/22	6	51.07	5.2	51.18	51.10	0.8	25,912	0.00%
2022/04/21	10	52.55	8	52.55	53.00	2	26,781	0.01%
2022/04/20	6	53.63	9	53.60	53.10	-3	27,371	-0.01%
2022/04/19	6	53.68	16	53.61	53.20	-10	28,103	-0.04%
2022/04/18	9	53.97	11	53.28	53.20	-2	29,264	-0.01%
2022/04/15	4	54.55	4	54.80	54.20	0	29,725	0.00%
2022/04/14	13	56.43	1	56.30	56.10	12	30,518	0.04%
2022/04/13	11	55.94	4	55.88	56.60	7	31,079	0.02%
2022/04/12	7	54.56	15	54.77	54.00	-8	31,573	-0.03%
2022/04/11	27	54.93	37	54.55	54.00	-10	32,647	-0.03%
2022/04/08	18	56.28	16	56.64	56.70	2	33,380	0.01%
2022/04/07	18	57.47	8	58.20	55.70	10	33,765	0.03%
2022/04/06	6	59.35	5	58.84	58.80	1	34,281	0.00%
2022/04/01	4	58.85	22	58.73	60.00	-18	35,009	-0.05%
2022/03/31	14	60.16	19	60.43	59.20	-5	35,554	-0.01%
2022/03/30	23	60.98	23	61.05	60.30	0	37,297	0.00%
2022/03/29	13	59.81	14	59.74	59.80	-1	38,605	0.00%
2022/03/28	17	58.86	22	58.90	59.70	-5	40,366	-0.01%
2022/03/25	29	61.01	98	60.24	59.30	-69	41,209	-0.17%
2022/03/24	81	61.38	69	60.23	61.80	12	42,122	0.03%
2022/03/23	35	59.86	18	59.61	59.70	17	42,768	0.04%
2022/03/22	8	58.90	15	58.86	59.30	-7	43,683	-0.02%
2022/03/21	25	59.33	29	60.72	58.50	-4	44,434	-0.01%
2022/03/18	32	58.51	23	58.47	58.50	9	44,939	0.02%
2022/03/17	16	58.43	36	58.63	58.60	-20	45,225	-0.04%
2022/03/16	15	56.68	17	55.94	56.20	-2	45,677	0.00%
2022/03/15	26	56.23	112	56.18	55.60	-86	46,642	-0.18%	大賣/
2022/03/14	50	57.59	17	57.86	57.70	33	47,603	0.07%
2022/03/11	21	57.40	19	56.95	57.80	2	49,421	0.00%
2022/03/10	73.1	58.21	58	58.04	58.10	15.1	50,458	0.03%
2022/03/09	40	57.05	37	56.41	56.10	3	52,280	0.01%
2022/03/08	108	58.63	77	57.74	56.80	31	53,122	0.06%	大買/
2022/03/07	29	61.43	37	60.54	60.10	-8	53,870	-0.01%
2022/03/04	125	64.80	133	65.09	64.30	-8	54,730	-0.01%	大買/大賣/
2022/03/03	128.1	68.08	137	67.95	65.40	-8.9	55,378	-0.02%	大買/大賣/
2022/03/02	154	64.35	54.1	62.29	66.90	100	55,289	0.18%	大買/
2022/03/01	17.1	60.43	18	59.66	60.90	-0.9	56,108	0.00%
2022/02/25	20	58.30	11	59.21	57.90	9	56,859	0.02%
2022/02/24	38	60.38	63	58.85	57.70	-25	58,297	-0.04%
2022/02/23	3	62.20	16	62.22	62.10	-13	58,653	-0.02%
2022/02/22	40	63.39	27	61.82	61.50	13	61,135	0.02%
2022/02/21	30	65.01	8	64.40	64.40	22	62,116	0.04%
2022/02/18	10	64.67	3	65.47	65.80	7	64,354	0.01%
2022/02/17	31	65.08	41	65.01	65.20	-10	66,364	-0.02%
2022/02/16	28	65.07	49	64.99	64.40	-21	69,945	-0.03%
2022/02/15	40	64.28	61	64.47	63.00	-21	72,472	-0.03%
2022/02/14	59	64.30	40	64.80	63.90	19	72,684	0.03%
2022/02/11	43.1	68.19	68	67.75	68.30	-24.9	72,541	-0.03%
2022/02/10	65	67.99	63	68.30	67.70	2	72,614	0.00%
2022/02/09	72	68.48	80	68.25	67.90	-8	72,466	-0.01%
2022/02/08	256.1	66.49	241	66.71	66.90	15.1	71,804	0.02%	大買/大賣/
2022/02/07	51	63.29	37	64.42	67.00	14	71,431	0.02%
2022/01/26	36	63.67	44	63.78	63.80	-8	70,997	-0.01%
2022/01/25	95	65.27	93	63.72	62.60	2	70,780	0.00%
2022/01/24	78.1	67.55	68	67.66	67.00	10.1	70,115	0.01%
2022/01/21	69.1	68.66	80.5	69.20	69.10	-11.4	69,798	-0.02%
2022/01/20	45.1	68.81	44	68.70	69.20	1.1	69,315	0.00%
2022/01/19	23	69.64	24	69.58	69.90	-1	69,702	0.00%
2022/01/18	27	70.70	22	70.68	70.50	5	70,003	0.01%
2022/01/17	61	70.68	53	71.25	70.60	8	72,127	0.01%
2022/01/14	109	67.97	87	68.15	69.00	22	75,490	0.03%	大買/
2022/01/13	176.1	71.37	182	71.28	71.00	-5.9	76,728	-0.01%	大買/大賣/
2022/01/12	67	72.72	60	72.29	72.00	7	76,617	0.01%
2022/01/11	116.5	75.66	82	75.81	72.30	34.5	76,497	0.05%	大買/
2022/01/10	67	78.47	47	78.99	79.60	20	75,611	0.03%
2022/01/07	74.1	79.52	45	79.25	78.00	29.1	75,101	0.04%
2022/01/06	150	81.57	111	81.97	82.00	39	74,186	0.05%	大買/大賣/
2022/01/05	39	83.26	94	84.05	81.60	-55	73,565	-0.07%
2022/01/04	109	86.30	145	86.72	84.60	-36	72,904	-0.05%	大買/大賣/
2022/01/03	91	86.34	33	85.81	86.00	58	71,769	0.08%
2021/12/30	22	84.70	26	84.46	84.80	-4	70,921	-0.01%
2021/12/29	88	84.54	82	85.17	85.80	6	70,467	0.01%
2021/12/28	63	84.15	147	83.90	83.00	-84	69,792	-0.12%	大賣/
2021/12/27	53	86.69	40	85.91	85.60	13	69,030	0.02%
2021/12/24	85	87.73	151	87.91	86.40	-66	68,493	-0.10%	大賣/
2021/12/23	180	86.60	123	86.86	87.10	57	66,633	0.09%	大買/大賣/
2021/12/22	103	86.00	69	85.65	83.80	34	65,222	0.05%	大買/
2021/12/21	125	84.49	63.1	84.33	83.00	61.9	63,397	0.10%	大買/
2021/12/20	129	83.54	70	83.91	84.90	59	62,609	0.09%	大買/
2021/12/17	77	80.99	70	80.99	80.80	7	61,374	0.01%
2021/12/16	25	81.92	53	82.51	83.30	-28	60,439	-0.05%
2021/12/15	74	77.93	89.1	78.01	80.10	-15.1	59,346	-0.03%
2021/12/14	61.1	76.51	12.1	76.44	75.70	49	58,582	0.08%
2021/12/13	32	80.97	20	80.81	80.10	12	57,890	0.02%
2021/12/10	44	81.43	45	81.88	80.70	-1	57,413	0.00%
2021/12/09	54	83.04	114	82.54	81.30	-60	56,784	-0.11%	大賣/
2021/12/08	82.6	83.84	56	83.18	81.30	26.6	55,622	0.05%
2021/12/07	88	86.83	398	87.12	84.00	-310	54,330	-0.57%	大賣/鉅額交易
2021/12/06	56.1	85.26	46	85.04	86.10	10.1	52,273	0.02%
2021/12/03	359	86.09	113	84.79	85.20	246	50,932	0.48%	大買/大賣/鉅額交易
2021/12/02	122	81.78	86.8	82.00	80.20	35.2	48,676	0.07%	大買/
2021/12/01	76.4	79.83	132	80.06	83.40	-55.6	47,284	-0.12%	大賣/
2021/11/30	76.7	80.66	57	80.00	77.50	19.7	45,911	0.04%
2021/11/29	115	76.42	110	75.75	78.00	5	44,541	0.01%	大買/大賣/
2021/11/26	90	78.66	89.7	78.07	77.80	0.3	43,241	0.00%
2021/11/25	56	82.96	101	83.21	81.00	-45	41,666	-0.11%	大賣/
2021/11/24	46	79.38	40	79.57	79.40	6	39,840	0.02%
2021/11/23	184.5	80.16	145	80.07	78.40	39.5	38,800	0.10%	大買/大賣/
2021/11/22	114	87.87	129	87.61	86.70	-15	36,977	-0.04%	大買/大賣/
2021/11/19	171	88.56	138	89.64	87.60	33	35,950	0.09%	大買/大賣/
2021/11/18	25	86.27	28	86.68	86.10	-3	33,342	-0.01%
2021/11/17	149.5	84.19	154	85.30	87.50	-4.5	31,980	-0.01%	大買/大賣/
2021/11/16	167	87.58	130	88.88	82.10	37	29,613	0.12%	大買/大賣/
2021/11/15	153	93.74	157	92.01	90.90	-4	27,416	-0.01%	大買/大賣/
2021/11/12	462	87.73	336	88.52	90.90	126	23,622	0.53%	大買/大賣/鉅額交易
2021/11/11	6	86.80	3.2	85.46	82.70	2.8	20,738	0.01%
2021/11/10	30	83.00	31	88.05	89.60	-1	20,223	0.00%
2021/11/09	1	82.60	17.1	84.49	81.50	-16.1	19,998	-0.08%
2021/11/08	0	0.00	33	74.68	77.00	-33	19,674	-0.17%
2021/11/04	0	0.00	3	69.73	67.00	-3	19,373	-0.02%
2021/11/03	14	67.38	12	66.52	71.20	2	19,313	0.01%
2021/11/02	2	66.60	5	69.58	68.20	-3	18,997	-0.02%
2021/11/01	2	68.30	4	72.05	72.10	-2	18,681	-0.01%
2021/10/29	1	65.60	15.2	63.32	65.60	-14.2	18,466	-0.08%
2021/10/28	42	59.48	61.3	59.50	59.70	-19.3	18,452	-0.10%
2021/10/27	139	60.11	88.1	59.74	60.00	50.9	18,184	0.28%	大買/
2021/10/26	64	53.62	74	54.35	58.30	-10	17,528	-0.06%
2021/10/25	87	52.62	106.2	52.99	53.00	-19.2	16,933	-0.11%	大賣/
2021/10/22	420.7	51.77	432.1	51.63	52.50	-11.4	14,480	-0.08%	大買/大賣/
2021/10/21	213.7	47.89	236.3	46.77	48.25	-22.6	10,349	-0.22%	大買/大賣/
2021/10/20	29	41.68	30.1	42.24	43.90	-1.1	8,083	-0.01%
2021/10/19	36	38.69	24	39.96	39.95	12	7,487	0.16%
2021/10/18	6	36.70	7	37.69	38.40	-1	6,797	-0.01%
2021/10/15	1	34.65	1	35.20	34.95	0	6,498	0.00%
2021/10/14	1	34.35	1	34.30	34.05	0	6,485	0.00%
2021/10/13	12	34.14	17	34.27	33.95	-5	6,504	-0.08%
2021/10/12	9	34.28	5	34.30	34.35	4	6,507	0.06%
2021/10/08	8	35.21	8	35.06	34.85	0	6,549	0.00%
2021/10/06	6	34.73	8	34.60	34.95	-2	6,606	-0.03%
2021/10/05	12	34.20	7	34.82	35.00	5	6,642	0.08%
2021/10/04	10.1	34.24	0	0.00	33.95	10.1	6,662	0.15%
2021/10/01	6	35.33	11	35.55	34.90	-5	6,716	-0.07%
2021/09/30	2	37.10	5	37.02	36.80	-3	6,735	-0.04%
2021/09/29	13	36.90	1	36.65	36.65	12	6,833	0.18%
2021/09/28	27	38.47	2	38.40	38.35	25	6,804	0.37%
2021/09/27	4.1	38.26	6	39.36	37.85	-1.9	6,787	-0.03%
2021/09/24	13	37.41	16	37.16	37.10	-3	6,714	-0.04%
2021/09/23	1	37.00	3	37.12	36.95	-2	6,777	-0.03%
2021/09/22	5	36.18	41	36.20	36.15	-36	6,928	-0.52%
2021/09/17	15	37.55	9	38.32	37.40	6	7,059	0.08%
2021/09/16	6	37.22	2	37.58	38.40	4	6,981	0.06%
2021/09/15	1	36.40	1	36.15	36.15	0	6,894	0.00%
2021/09/14	24	37.45	21	38.15	36.90	3	6,957	0.04%
2021/09/13	5	37.06	8	37.40	37.85	-3	6,938	-0.04%
2021/09/10	0	0.00	7	34.80	34.85	-7	6,933	-0.10%
2021/09/09	0	0.00	1	34.75	34.60	-1	7,102	-0.01%
2021/09/08	1	34.40	0	0.00	34.40	1	7,245	0.01%
2021/09/07	8	34.86	2	34.60	34.70	6	7,448	0.08%
2021/09/06	5	35.43	3	35.30	35.30	2	7,824	0.03%
2021/09/03	1	35.90	0	0.00	36.00	1	8,170	0.01%
2021/09/02	0	0.00	1	35.80	35.55	-1	8,282	-0.01%
2021/08/31	1	35.50	3	35.60	35.55	-2	8,541	-0.02%
2021/08/27	1	35.40	1	35.10	35.15	0	8,678	0.00%
2021/08/26	3	35.30	0	0.00	35.15	3	8,741	0.03%
2021/08/25	0	0.00	7	35.77	35.75	-7	8,821	-0.08%
2021/08/24	3	35.25	2	35.25	35.25	1	9,016	0.01%
2021/08/23	2	35.40	12	35.44	35.50	-10	9,076	-0.11%
2021/08/20	0.2	34.70	0	0.00	34.65	0.2	9,169	0.00%
2021/08/19	24	35.46	27	34.75	34.65	-3	9,207	-0.03%
2021/08/18	22	35.09	42	35.81	36.10	-20	9,247	-0.22%
2021/08/17	3	35.88	0	0.00	35.35	3	9,273	0.03%
2021/08/16	22	36.64	20	36.40	36.40	2	9,332	0.02%
2021/08/13	33	37.58	32	37.10	37.00	1	9,400	0.01%
2021/08/12	2	37.93	0	0.00	37.70	2	9,542	0.02%
2021/08/11	23	38.53	12	37.92	37.80	11	9,679	0.11%
2021/08/10	16	38.99	18	38.97	38.90	-2	9,767	-0.02%
2021/08/09	15	39.33	83	38.96	38.60	-68	9,968	-0.68%
2021/08/06	35	41.50	0	0.00	40.35	35	10,073	0.35%
2021/08/05	2	41.85	5	41.58	41.90	-3	10,230	-0.03%
2021/08/04	8	41.82	11	41.46	41.55	-3	10,568	-0.03%
2021/08/03	5	40.54	33	40.93	41.45	-28	10,726	-0.26%
2021/08/02	22	39.92	12	39.48	39.95	10	10,541	0.09%
2021/07/30	68	38.24	41	39.00	39.25	27	10,549	0.26%
2021/07/29	2	37.25	6	37.37	37.90	-4	10,492	-0.04%
2021/07/28	16.1	35.73	2	36.00	35.35	14.1	10,650	0.13%
2021/07/27	6	37.16	0	0.00	36.75	6	11,139	0.05%
2021/07/26	4	37.90	7	37.89	38.00	-3	11,536	-0.03%
2021/07/23	17	37.76	10	37.46	37.20	7	11,968	0.06%
2021/07/22	5	36.77	3	37.03	36.80	2	12,402	0.02%
2021/07/21	16	36.61	5	36.45	36.45	11	12,772	0.09%
2021/07/20	5	36.91	2	36.85	36.85	3	13,624	0.02%
2021/07/16	0	38.05	0	0.00	37.60	0	14,660	0.00%
2021/07/15	1	37.40	17	37.19	38.05	-16	15,033	-0.11%
2021/07/14	3	36.73	0	0.00	36.60	3	15,345	0.02%
2021/07/13	5	37.66	1	36.80	37.40	4	16,141	0.02%
2021/07/12	2	38.15	0	0.00	37.80	2	16,954	0.01%
2021/07/09	10	38.25	2	37.80	37.80	8	17,653	0.05%
2021/07/08	12	38.77	33	38.57	37.95	-21	17,835	-0.12%
2021/07/07	32	38.58	32	38.17	38.15	0	18,004	0.00%
2021/07/06	25	38.49	18	38.39	38.30	7	18,135	0.04%
2021/07/05	1	39.80	2	39.80	39.75	-1	18,084	-0.01%
2021/07/02	4	38.88	2.3	38.87	38.85	1.7	18,091	0.01%
2021/06/30	2	39.15	8	39.51	39.30	-6	18,294	-0.03%
2021/06/29	10.1	40.00	2	39.70	39.20	8.1	18,468	0.04%
2021/06/28	16	41.24	7	41.56	41.05	9	18,540	0.05%
2021/06/25	3	41.20	11	40.68	40.50	-8	18,401	-0.04%
2021/06/24	4	40.91	9.2	41.01	40.85	-5.2	18,544	-0.03%
2021/06/23	5	40.19	11	40.43	40.80	-6	18,455	-0.03%
2021/06/22	11	40.74	5	39.50	39.50	6	18,352	0.03%
2021/06/21	15	39.87	12	39.98	40.35	3	18,246	0.02%
2021/06/18	1	40.50	3	40.45	39.95	-2	18,080	-0.01%
2021/06/17	2	40.05	2	40.43	40.60	0	17,986	0.00%
2021/06/16	20	40.66	11	40.99	40.10	9	17,926	0.05%
2021/06/15	27	41.91	10.1	41.65	41.95	16.9	17,718	0.10%
2021/06/11	24	39.11	25	39.26	40.00	-1	17,336	-0.01%
2021/06/10	4	37.65	2.1	37.81	38.15	2	17,007	0.01%
2021/06/09	21	38.14	11	37.80	37.20	10	16,904	0.06%
2021/06/08	0	0.00	5	36.00	36.30	-5	16,667	-0.03%
2021/06/07	1	35.25	0	0.00	35.85	1	16,735	0.01%
2021/06/04	0	0.00	2	36.70	36.65	-2	16,664	-0.01%
2021/06/03	5	36.50	14.5	36.92	37.25	-9.5	16,671	-0.06%
2021/06/02	2	36.58	4	36.78	36.40	-2	16,689	-0.01%
2021/06/01	11	37.95	2	37.25	37.25	9	16,592	0.05%
2021/05/31	1.5	36.90	5	37.05	37.05	-3.5	16,440	-0.02%
2021/05/28	1	36.55	0	0.00	36.40	1	16,429	0.01%
2021/05/27	2	35.60	2	36.10	36.20	0	16,365	0.00%
2021/05/26	3	35.75	3	36.00	35.75	0	16,338	0.00%
2021/05/25	2	35.70	2	35.50	35.50	0	16,250	0.00%
2021/05/24	12	35.57	17	35.24	35.25	-5	16,189	-0.03%
2021/05/21	2	34.53	12	34.94	34.65	-10	16,131	-0.06%
2021/05/20	14.5	34.66	15	34.52	33.70	-0.5	16,144	0.00%
2021/05/19	2	34.10	9	33.73	34.25	-7	15,972	-0.04%
2021/05/18	2	33.20	17	33.94	34.25	-15	15,837	-0.09%
2021/05/17	17	32.97	25	32.07	32.10	-8	15,722	-0.05%
2021/05/14	11	35.18	20	35.39	34.50	-9	15,490	-0.06%
2021/05/13	20	35.40	9	35.44	35.05	11	15,242	0.07%
2021/05/12	19.1	37.47	7	37.40	36.25	12.1	14,940	0.08%
2021/05/11	9.1	38.09	12	38.37	38.00	-2.9	14,462	-0.02%
2021/05/10	4	41.04	8	40.64	40.55	-4	14,152	-0.03%
2021/05/07	12	40.54	32	40.71	40.50	-20	14,117	-0.14%
2021/05/06	14.1	39.61	14	40.09	39.65	0.1	13,953	0.00%
2021/05/05	11	40.50	63	39.90	39.45	-52	13,762	-0.38%
2021/05/04	177	40.52	445	39.62	40.60	-268	13,491	-1.99%	大買/大賣/鉅額交易
2021/05/03	140.1	42.22	117	42.52	42.15	23.1	12,947	0.18%	大買/大賣/
2021/04/29	14	42.96	14	42.17	41.60	0	12,558	0.00%
2021/04/28	28	43.91	26	44.63	43.10	2	12,112	0.02%
2021/04/27	225	42.78	21	43.05	43.15	204	11,739	1.74%	大買/鉅額交易
2021/04/26	32	44.50	227	44.69	44.70	-195	11,342	-1.72%	大賣/鉅額交易
2021/04/23	29	40.09	16	40.62	41.80	13	10,462	0.12%
2021/04/22	9	40.46	30	39.26	38.00	-21	9,884	-0.21%
2021/04/21	62.1	41.07	30	41.00	40.60	32.1	9,433	0.34%
2021/04/20	207	39.43	213	39.02	39.95	-6	9,050	-0.07%	大買/大賣/
2021/04/19	224	39.99	210	40.94	40.10	14	8,710	0.16%	大買/大賣/
2021/04/16	21	37.93	27.1	38.69	39.45	-6.1	7,903	-0.08%
2021/04/15	6	34.90	38.2	35.05	35.90	-32.2	7,040	-0.46%
2021/04/14	242	32.75	128.1	33.37	32.65	113.9	6,352	1.79%	大買/大賣/鉅額交易
2021/04/13	9	33.27	111	33.66	33.10	-102	6,203	-1.64%	大賣/鉅額交易
2021/04/12	6	32.21	64.2	32.84	32.80	-58.2	5,987	-0.97%
2021/04/09	4	31.70	3	31.45	31.50	1	5,789	0.02%
2021/04/08	21	31.44	11	31.75	31.45	10	5,763	0.17%
2021/04/07	51	31.58	25	32.14	31.45	26	5,728	0.45%
2021/04/06	2	30.98	45	31.22	30.95	-43	5,545	-0.78%
2021/04/01	26	31.14	21	31.26	31.20	5	5,507	0.09%
2021/03/31	3	30.82	11	30.77	30.85	-8	5,291	-0.15%
2021/03/30	1	29.95	1	29.60	29.70	0	5,047	0.00%
2021/03/29	56	29.89	7	29.78	29.70	49	5,032	0.97%
2021/03/25	13	28.90	3	29.10	28.90	10	4,959	0.20%
2021/03/24	7	28.95	0	0.00	29.05	7	5,108	0.14%
2021/03/22	21	29.10	1	29.20	29.20	20	5,117	0.39%
2021/03/19	0	0.00	4	28.84	29.10	-4	5,107	-0.08%
2021/03/18	1	28.70	0	0.00	28.55	1	5,078	0.02%
2021/03/17	1	28.45	0	0.00	28.50	1	5,164	0.02%
2021/03/16	2	28.80	14	28.90	28.80	-12	5,284	-0.23%
2021/03/15	3	28.60	0	0.00	28.70	3	5,431	0.06%
2021/03/12	1	29.00	40	29.10	28.75	-39	5,570	-0.70%
2021/03/11	0	0.00	5	29.10	29.00	-5	5,683	-0.09%
2021/03/10	6	28.48	0	0.00	28.50	6	5,756	0.10%
2021/03/09	0	0.00	5	27.90	28.05	-5	5,996	-0.08%
2021/03/08	40	28.16	9	28.05	28.10	31	6,033	0.51%
2021/03/04	32	28.80	3	28.65	28.80	29	6,133	0.47%
2021/03/03	1	29.15	3	29.20	29.30	-2	6,148	-0.03%
2021/03/02	2	28.85	0	0.00	28.60	2	6,130	0.03%
2021/02/26	12	28.77	0	0.00	29.00	12	6,252	0.19%
2021/02/25	0	0.00	9	29.03	29.15	-9	6,251	-0.14%
2021/02/24	0.2	29.05	40	28.80	28.75	-39.9	6,335	-0.63%
2021/02/22	58	29.16	93.4	29.16	29.35	-35.4	6,546	-0.54%
2021/02/19	5	28.28	0	0.00	28.30	5	6,546	0.08%
2021/02/05	2	28.00	1	28.10	28.00	1	6,498	0.02%
2021/02/04	5	28.55	0	0.00	28.15	5	6,480	0.08%
2021/01/29	0	0.00	19	28.29	28.45	-19	6,598	-0.29%
2021/01/28	6	27.89	1	27.95	28.00	5	6,538	0.08%
2021/01/27	4	28.01	0	0.00	28.20	4	6,506	0.06%
2021/01/26	42	28.00	10	27.99	28.00	32	6,491	0.49%
2021/01/25	4	28.09	14	28.03	28.25	-10	6,474	-0.15%
2021/01/22	54	27.85	0	0.00	27.85	54	6,458	0.84%
2021/01/21	12	28.47	10	28.05	28.00	2	6,408	0.03%
2021/01/20	5	28.48	21	28.30	28.30	-16	6,375	-0.25%
2021/01/19	0	0.00	26	29.40	29.15	-26	6,314	-0.41%
2021/01/18	27	29.25	9	29.25	29.40	18	6,285	0.29%
2021/01/15	0.2	29.90	14	29.52	29.80	-13.8	6,253	-0.22%
2021/01/13	3	29.60	1	29.75	29.75	2	6,175	0.03%
2021/01/12	2	29.50	1	29.50	29.40	1	6,141	0.02%
2021/01/11	1	29.85	1	30.05	30.10	0	6,098	0.00%
2021/01/08	2	29.60	42	29.60	29.55	-40	6,060	-0.66%
2021/01/07	10	29.97	30	29.95	29.95	-20	5,996	-0.33%
2021/01/06	8	30.27	0	0.00	30.00	8	5,955	0.13%
2021/01/05	8	30.89	0	0.00	30.85	8	5,853	0.14%
2021/01/04	2	31.18	31	31.14	31.40	-29	5,805	-0.50%
2020/12/31	3	30.90	0	0.00	30.75	3	5,767	0.05%
2020/12/29	3.1	31.35	3	31.58	31.30	0.1	5,781	0.00%
2020/12/28	0	0.00	11	31.05	31.20	-11	5,705	-0.19%
2020/12/25	0	0.00	7	30.56	30.55	-7	5,630	-0.12%
2020/12/24	1	30.60	0	0.00	30.30	1	5,600	0.02%
2020/12/23	0	0.00	9	30.17	30.30	-9	5,603	-0.16%
2020/12/22	0	0.00	6	30.56	30.05	-6	5,630	-0.11%
2020/12/21	2	30.65	1	31.00	30.70	1	5,620	0.02%
2020/12/18	7	32.11	1	32.15	31.35	6	5,590	0.11%
2020/12/16	0	0.00	2	31.10	31.25	-2	5,463	-0.04%
2020/12/15	0	0.00	2	30.80	30.55	-2	5,455	-0.04%
2020/12/14	4	31.44	0	0.00	31.45	4	5,418	0.07%
2020/12/11	3	30.97	0	0.00	30.90	3	5,397	0.06%
2020/12/10	2	32.00	11	32.47	31.60	-9	5,361	-0.17%
2020/12/09	0	0.00	3.2	32.41	32.45	-3.2	5,222	-0.06%
2020/12/08	17	32.31	4	32.38	31.80	13	5,085	0.26%
2020/12/07	1	31.75	15	31.35	31.70	-14	5,005	-0.28%
2020/12/04	6	31.45	4	31.36	31.30	2	4,944	0.04%
2020/12/03	29	32.43	14.3	32.50	32.05	14.7	4,829	0.30%
2020/12/02	12	31.43	5	31.30	31.50	7	4,736	0.15%
2020/12/01	17	31.53	12	31.45	31.30	5	4,723	0.11%
2020/11/30	5	31.25	12	31.15	31.30	-7	4,715	-0.15%
2020/11/27	4	31.13	2	31.00	31.00	2	4,718	0.04%
2020/11/26	0	0.00	1	30.75	30.95	-1	4,708	-0.02%
2020/11/25	3	30.96	26	30.93	30.60	-23	4,826	-0.48%
2020/11/24	1	30.25	10	30.20	30.10	-9	4,702	-0.19%
2020/11/23	0	0.00	13	30.39	30.25	-13	4,833	-0.27%
2020/11/20	21	30.39	21	30.38	30.45	0	4,811	0.00%
2020/11/19	5	29.50	4	29.54	29.50	1	4,603	0.02%
2020/11/18	16	29.53	1	29.45	29.40	15	4,566	0.33%
2020/11/17	1	28.45	0	0.00	28.55	1	4,468	0.02%
2020/11/16	0	0.00	6	28.50	28.55	-6	4,604	-0.13%
2020/11/13	1	28.50	0	0.00	28.60	1	4,612	0.02%
2020/11/10	1.1	29.08	4	29.08	29.30	-2.9	4,643	-0.06%
2020/11/09	1	28.75	6	28.83	28.60	-5	4,601	-0.11%
2020/11/03	0	0.00	2	28.60	28.65	-2	4,771	-0.04%
2020/11/02	0	0.00	3	28.40	28.40	-3	4,922	-0.06%
2020/10/30	0	0.00	2	28.75	28.70	-2	4,970	-0.04%
2020/10/28	0	0.00	3	29.05	29.00	-3	5,093	-0.06%
2020/10/27	1	29.35	1	29.25	29.25	0	5,119	0.00%
2020/10/26	1	28.80	1	28.90	28.90	0	5,106	0.00%
2020/10/23	0	0.00	65	28.71	28.75	-65	5,166	-1.26%
2020/10/19	2	28.70	0	0.00	28.80	2	5,572	0.04%
2020/10/16	0.3	28.95	0	0.00	28.60	0.3	5,630	0.00%
2020/10/15	1	29.05	0	0.00	29.00	1	5,689	0.02%
2020/10/14	0	0.00	1	29.60	29.45	-1	5,784	-0.02%
2020/10/13	2.2	29.28	0	0.00	29.15	2.2	5,862	0.04%
2020/10/12	1	29.25	0	0.00	29.20	1	5,949	0.02%
2020/10/08	1	29.30	1	29.20	29.20	0	6,003	0.00%
2020/10/07	4	29.66	2	29.55	29.50	2	6,051	0.03%
2020/10/06	2	29.03	0	0.00	29.00	2	6,028	0.03%
2020/10/05	2	28.65	0	0.00	28.90	2	6,176	0.03%
2020/09/29	0	0.00	2	28.70	28.60	-2	6,436	-0.03%
2020/09/28	2	28.55	0	0.00	28.45	2	6,627	0.03%
2020/09/25	1	27.95	0	0.00	28.35	1	6,782	0.01%
2020/09/24	2	28.55	36	28.79	28.35	-34	6,839	-0.50%
2020/09/23	0	0.00	2	29.45	29.30	-2	6,911	-0.03%
2020/09/22	22	29.64	0	0.00	29.60	22	7,288	0.30%
2020/09/17	3	30.37	0	0.00	30.25	3	7,653	0.04%
2020/09/16	13	30.60	2	30.55	30.50	11	7,675	0.14%
2020/09/15	7.1	30.80	0	0.00	30.70	7.1	7,687	0.09%
2020/09/14	0	0.00	3	30.40	30.45	-3	7,913	-0.04%
2020/09/11	1	30.55	5	30.41	30.25	-4	8,004	-0.05%
2020/09/10	13	30.83	12	30.74	30.55	1	8,207	0.01%
2020/09/09	1	30.95	2	31.00	31.00	-1	8,241	-0.01%
2020/09/08	9	30.74	0	0.00	30.45	9	8,310	0.11%
2020/09/07	4	31.51	2	30.95	31.00	2	8,379	0.02%
2020/09/04	3	30.20	1	30.60	30.60	2	8,293	0.02%
2020/09/03	1.1	30.61	5	30.55	30.55	-3.9	8,287	-0.05%
2020/09/02	8	30.86	20	31.07	30.80	-12	8,260	-0.15%
2020/09/01	1	30.50	9	30.49	30.45	-8	8,207	-0.10%
2020/08/31	14	30.47	3	30.40	30.10	11	8,182	0.13%
2020/08/28	1	30.05	6	30.24	30.00	-5	8,058	-0.06%
2020/08/27	1	30.00	0	0.00	29.80	1	8,063	0.01%
2020/08/20	5	28.26	2	28.05	28.10	3	8,171	0.04%
2020/08/19	1	29.65	0	0.00	29.40	1	8,176	0.01%
2020/08/18	1	29.90	13	29.95	29.75	-12	8,281	-0.14%
2020/08/17	1	30.20	0	0.00	30.20	1	8,289	0.01%
2020/08/14	20	29.88	25	29.68	30.00	-5	8,261	-0.06%
2020/08/13	14	29.48	0	0.00	29.45	14	8,271	0.17%
2020/08/12	22	29.85	10	29.88	29.75	12	8,262	0.15%
2020/08/11	21	30.39	1	30.35	30.15	20	8,251	0.24%
2020/08/10	24	30.70	3	30.60	30.45	21	8,272	0.25%
2020/08/07	12	30.10	27	30.17	30.10	-15	8,296	-0.18%
2020/08/06	25	31.06	26	31.22	31.05	-1	8,239	-0.01%
2020/08/05	1	30.50	2	30.25	30.25	-1	8,120	-0.01%
2020/08/04	7	30.44	7	30.61	30.35	0	8,116	0.00%
2020/08/03	2	30.10	1	29.85	29.85	1	8,021	0.01%
2020/07/31	8	29.83	1	29.90	29.90	7	8,109	0.09%
2020/07/30	1	30.30	1	30.30	29.90	0	8,131	0.00%
2020/07/29	1	29.35	0	0.00	29.50	1	8,105	0.01%
2020/07/28	2	29.10	12	29.70	28.95	-10	8,104	-0.12%
2020/07/27	26	30.79	2	30.35	30.05	24	8,020	0.30%
2020/07/24	13	30.90	14	31.33	30.75	-1	7,968	-0.01%
2020/07/23	1	31.00	3	30.93	30.90	-2	7,898	-0.03%
2020/07/21	51	31.59	0	0.00	31.20	51	7,864	0.65%
2020/07/20	144	31.43	1	31.75	31.50	143	7,808	1.83%	大買/鉅額交易
2020/07/17	2	30.73	5	31.00	31.00	-3	7,761	-0.04%
2020/07/16	1	31.15	3	31.43	31.15	-2	7,761	-0.03%
2020/07/15	1	30.85	0	0.00	30.70	1	7,708	0.01%
2020/07/14	3	31.03	0	0.00	31.00	3	7,806	0.04%
2020/07/13	6	31.71	1	31.90	31.80	5	7,782	0.06%
2020/07/10	19	31.91	9	31.57	31.30	10	7,843	0.13%
2020/07/09	268	33.39	29	33.17	32.90	239	7,741	3.09%	大買/鉅額交易
2020/07/08	4	33.50	9	33.63	33.45	-5	7,696	-0.06%
2020/07/07	13	33.25	6	33.71	32.95	7	7,652	0.09%
2020/07/06	2	32.73	20	33.01	33.10	-18	7,565	-0.24%
2020/07/03	3	32.78	3	32.92	32.40	0	7,551	0.00%
2020/07/02	13	32.52	49	32.50	32.50	-36	7,536	-0.48%
2020/07/01	81	33.63	39	32.85	32.35	42	7,466	0.56%
2020/06/30	43	31.58	2	32.65	33.15	41	7,086	0.58%
2020/06/29	0	0.00	2	30.10	30.15	-2	6,816	-0.03%
2020/06/24	8	30.70	8	30.74	30.50	0	6,829	0.00%
2020/06/23	2	30.98	31	30.75	30.60	-29	6,858	-0.42%
2020/06/22	1	30.75	1	30.50	30.50	0	6,869	0.00%
2020/06/19	0	0.00	49	30.93	30.30	-49	6,947	-0.71%
2020/06/18	4	30.76	0	0.00	30.80	4	6,746	0.06%
2020/06/17	22	31.03	2	30.93	30.75	20	6,739	0.30%
2020/06/16	22	29.96	12	30.12	30.00	10	6,809	0.15%
2020/06/15	1	30.10	1	29.60	29.70	0	7,172	0.00%
2020/06/11	6	30.13	0	0.00	29.85	6	7,204	0.08%
2020/06/10	0	0.00	2	30.05	30.05	-2	7,285	-0.03%
2020/06/08	2	30.45	1	30.70	30.45	1	7,598	0.01%
2020/06/04	1	30.60	1.1	30.20	30.20	-0.1	7,633	0.00%
2020/06/03	1	30.35	0	0.00	30.15	1	7,707	0.01%
2020/06/02	1	29.95	1	30.00	30.00	0	7,759	0.00%
2020/06/01	0	0.00	15	30.20	30.55	-15	7,836	-0.19%
2020/05/29	7	30.01	1	30.50	30.50	6	7,867	0.08%
2020/05/28	3	29.70	3	30.63	29.60	0	8,077	0.00%
2020/05/27	1	30.75	1	31.00	30.70	0	8,086	0.00%
2020/05/26	14	30.08	2	30.03	30.00	12	8,123	0.15%
2020/05/20	1	28.75	0	0.00	28.70	1	8,128	0.01%
2020/05/19	0	0.00	2	28.15	28.65	-2	8,101	-0.02%
2020/05/15	1	28.25	1	28.65	28.30	0	8,076	0.00%
2020/05/14	12	28.25	15	28.27	28.20	-3	8,040	-0.04%
2020/05/13	0	0.00	103	29.20	29.15	-103	7,992	-1.29%	大賣/鉅額交易
2020/05/12	1	29.30	0	0.00	29.10	1	7,979	0.01%
2020/05/11	1	29.05	0	0.00	28.90	1	7,968	0.01%
2020/05/08	0	0.00	41	28.97	28.90	-41	7,937	-0.52%
2020/05/07	7	28.92	15	28.98	29.10	-8	7,925	-0.10%
2020/05/06	17	29.78	0	0.00	29.70	17	7,842	0.22%
2020/05/05	0	29.70	2	29.40	29.40	-2	7,803	-0.03%
2020/04/30	2	30.10	0	0.00	30.00	2	7,805	0.03%
2020/04/29	0	0.00	65	30.02	29.85	-65	7,858	-0.83%
2020/04/28	0	0.00	6	29.91	29.95	-6	7,869	-0.08%
2020/04/27	0	0.00	1	30.20	30.00	-1	7,955	-0.01%
2020/04/24	1	29.20	0	0.00	29.15	1	7,894	0.01%
2020/04/23	1	28.85	1	28.65	28.80	0	7,896	0.00%
2020/04/22	2	28.50	0	0.00	28.60	2	7,870	0.03%
2020/04/21	17	29.07	0	0.00	28.80	17	7,852	0.22%
2020/04/17	9	31.21	3	30.62	30.05	6	7,769	0.08%
2020/04/15	4.1	31.25	2	31.50	31.20	2.1	7,598	0.03%
2020/04/14	2	30.70	1	30.90	30.60	1	7,525	0.01%
2020/04/13	0	0.00	1	30.55	30.60	-1	7,578	-0.01%
2020/04/10	1	29.85	6	30.09	30.40	-5	7,528	-0.07%
2020/04/09	3	29.80	8	30.04	29.70	-5	7,544	-0.07%
2020/04/08	6	29.46	3	30.05	30.35	3	7,478	0.04%
2020/04/07	0	0.00	4	29.13	29.25	-4	7,348	-0.05%
2020/04/06	2	29.60	4	29.08	29.35	-2	7,284	-0.03%
2020/04/01	0	0.00	2	28.90	28.90	-2	7,353	-0.03%
2020/03/31	12	28.97	23	28.64	28.40	-11	7,422	-0.15%
2020/03/30	15	28.09	2	28.23	28.30	13	7,425	0.18%
2020/03/27	2	27.95	2	28.90	27.95	0	7,509	0.00%
2020/03/26	2	28.83	2	28.73	28.85	0	7,909	0.00%
2020/03/25	1	29.00	2	28.63	28.90	-1	8,151	-0.01%
2020/03/24	1	28.20	3	28.47	28.40	-2	8,194	-0.02%
2020/03/23	9	27.84	8	28.00	27.70	1	8,536	0.01%
2020/03/20	9	29.92	13	29.82	29.45	-4	8,940	-0.04%
2020/03/19	10	27.96	6	27.52	28.40	4	9,253	0.04%
2020/03/18	6	27.27	4	27.39	26.95	2	8,872	0.02%
2020/03/17	0	0.00	11	26.91	26.95	-11	9,000	-0.12%
2020/03/16	4	29.00	55	28.17	27.00	-51	8,874	-0.57%
2020/03/13	15	29.73	4	29.58	29.75	11	8,709	0.13%
2020/03/12	32	33.19	5	32.91	32.10	27	8,506	0.32%
2020/03/11	3	35.10	0	0.00	34.85	3	8,348	0.04%
2020/03/10	30	35.12	15	35.50	35.80	15	8,328	0.18%
2020/03/09	3	36.02	4	36.28	35.60	-1	8,248	-0.01%
2020/03/06	2	37.55	1	37.65	37.55	1	8,123	0.01%
2020/03/05	1	36.90	12	36.90	36.90	-11	8,060	-0.14%
2020/03/04	2	37.75	3	37.62	37.65	-1	7,951	-0.01%
2020/03/03	12	37.97	7	37.55	37.45	5	7,867	0.06%
2020/03/02	4	36.35	5	36.30	36.40	-1	7,673	-0.01%
2020/02/27	37	36.76	28	35.42	35.00	9	7,547	0.12%
2020/02/26	5	36.71	6	36.45	36.50	-1	7,373	-0.01%
2020/02/24	0	0.00	1	34.90	34.90	-1	7,183	-0.01%
2020/02/21	1	35.80	11	36.36	35.45	-10	7,171	-0.14%
2020/02/20	13	35.00	50	35.30	35.30	-37	7,060	-0.52%
2020/02/19	0	0.00	1	34.70	34.70	-1	7,049	-0.01%
2020/02/18	2	34.70	1	34.75	34.75	1	7,057	0.01%
2020/02/17	0	0.00	9	34.29	34.60	-9	7,086	-0.13%
2020/02/14	5	34.54	0	0.00	34.40	5	7,082	0.07%
2020/02/12	1	34.20	0	0.00	34.15	1	7,121	0.01%
2020/02/03	4	32.08	6	32.47	33.00	-2	7,249	-0.03%
2020/01/31	2	34.28	0	0.00	34.25	2	7,189	0.03%
2020/01/30	50	34.60	0	0.00	34.20	50	7,193	0.70%
2020/01/20	4	37.81	0	0.00	37.55	4	7,143	0.06%
2020/01/15	1	38.10	6	37.38	37.35	-5	7,445	-0.07%
2020/01/13	4	37.40	1	37.40	37.50	3	7,430	0.04%
2020/01/10	1	36.60	0	0.00	36.65	1	7,450	0.01%
2020/01/09	2	36.65	6	36.71	36.95	-4	7,461	-0.05%
2020/01/08	0	0.00	3	36.50	36.15	-3	7,466	-0.04%
2020/01/07	6	37.71	1	37.50	37.00	5	7,476	0.07%
2020/01/06	0	0.00	1	38.30	38.20	-1	7,443	-0.01%
2020/01/03	2	37.98	0	0.00	38.15	2	7,509	0.03%
2019/12/31	1	38.40	1	38.50	38.45	0	7,597	0.00%
2019/12/30	2	38.38	0	0.00	38.35	2	7,685	0.03%
2019/12/27	5	38.85	7	38.77	38.50	-2	7,650	-0.03%
2019/12/26	17	38.41	66	38.90	38.40	-49	7,510	-0.65%
2019/12/25	5	38.91	8	39.15	38.90	-3	7,446	-0.04%
2019/12/24	2	38.90	2	39.05	38.75	0	7,452	0.00%
2019/12/23	18	39.49	24	39.80	39.20	-6	7,343	-0.08%
2019/12/20	70	38.67	18	38.89	39.00	52	6,899	0.75%
2019/12/19	12	38.49	12	38.28	38.50	0	6,622	0.00%
2019/12/18	11	38.69	14	38.80	38.10	-3	6,490	-0.05%
2019/12/17	17	38.26	24	38.52	38.00	-7	6,134	-0.11%
2019/12/16	55	37.62	31	37.86	39.10	24	5,802	0.41%
2019/12/13	3	36.03	1	36.20	35.55	2	5,577	0.04%
2019/12/12	16	36.62	10	36.78	36.40	6	5,540	0.11%
2019/12/11	0	0.00	2	35.75	35.70	-2	5,287	-0.04%
2019/12/10	3	35.68	1	35.65	35.45	2	5,328	0.04%
2019/12/09	1	35.05	1	35.05	35.10	0	5,418	0.00%
2019/12/06	1	35.50	12	35.87	35.50	-11	5,434	-0.20%
2019/12/05	0	0.00	3	35.85	35.85	-3	5,489	-0.05%
2019/12/04	2	35.15	0	0.00	35.15	2	5,506	0.04%
2019/12/03	1	35.10	0	0.00	35.45	1	5,542	0.02%
2019/12/02	2	35.30	2	35.00	35.40	0	5,569	0.00%
2019/11/29	3	35.17	1	35.05	35.05	2	5,542	0.04%
2019/11/28	5	35.34	4	35.76	35.35	1	5,538	0.02%
2019/11/27	1	36.15	10	36.11	35.90	-9	5,556	-0.16%
2019/11/26	2	35.30	2	35.45	35.20	0	5,461	0.00%
2019/11/25	15	35.09	2	35.00	35.00	13	5,473	0.24%
2019/11/22	3	35.05	0	0.00	34.85	3	5,519	0.05%
2019/11/21	1	34.45	0	0.00	34.75	1	5,528	0.02%
2019/11/20	0	0.00	1.1	34.76	34.75	-1.1	5,526	-0.02%
2019/11/19	1	35.10	4	35.39	35.10	-3	5,512	-0.05%
2019/11/18	5	35.35	0	0.00	35.50	5	5,514	0.09%
2019/11/15	1	34.65	4	34.88	34.85	-3	5,509	-0.05%
2019/11/14	25	34.27	4	34.33	34.35	21	5,518	0.38%
2019/11/13	0	0.00	2	34.90	34.95	-2	5,520	-0.04%
2019/11/12	4	34.80	2	35.03	35.05	2	5,576	0.04%
2019/11/11	4.2	34.77	1	34.65	34.65	3.2	5,626	0.06%
2019/11/08	0	0.00	1	36.05	35.75	-1	5,640	-0.02%
2019/11/07	0	0.00	6	35.96	36.10	-6	5,692	-0.11%
2019/11/06	0	0.00	10	37.35	36.90	-10	5,686	-0.18%
2019/11/05	10	37.90	1	37.60	37.50	9	5,984	0.15%
2019/11/04	0	0.00	30	37.43	37.30	-30	6,019	-0.50%
2019/11/01	10	36.75	0	0.00	37.30	10	6,039	0.17%
2019/10/31	24	37.28	1	36.95	36.80	23	6,132	0.38%
2019/10/30	5	37.85	5	37.88	37.50	0	6,142	0.00%
2019/10/29	6.1	37.98	9	37.87	37.50	-2.9	6,135	-0.05%
2019/10/28	1	38.00	1	38.10	37.90	0	6,209	0.00%
2019/10/25	3	38.92	5	39.02	38.75	-2	6,201	-0.03%
2019/10/24	2	39.23	4	39.24	39.25	-2	6,162	-0.03%
2019/10/23	1	38.65	9	38.60	38.50	-8	6,182	-0.13%
2019/10/22	21	38.29	11	38.16	38.00	10	6,083	0.16%
2019/10/21	1	38.00	5	37.95	38.10	-4	6,093	-0.07%
2019/10/18	5	38.05	0	0.00	37.90	5	6,115	0.08%
2019/10/17	2	37.95	16	38.10	38.10	-14	6,146	-0.23%
2019/10/16	4	37.79	0	0.00	37.50	4	6,336	0.06%
2019/10/15	17	38.40	1	37.95	37.95	16	6,533	0.24%
2019/10/14	4	38.14	6	38.21	38.25	-2	6,572	-0.03%
2019/10/09	4	37.74	42	38.20	37.70	-38	6,532	-0.58%
2019/10/08	2	37.60	15	38.12	38.25	-13	6,479	-0.20%
2019/10/07	15	37.87	2	37.73	37.50	13	6,469	0.20%
2019/10/04	4	37.33	5	36.83	36.85	-1	6,431	-0.02%
2019/10/03	5	36.18	0	0.00	36.45	5	6,430	0.08%
2019/10/02	0	0.00	1	36.20	36.05	-1	6,775	-0.01%
2019/10/01	1	36.00	0	0.00	36.15	1	6,792	0.01%
2019/09/27	1	36.20	0	0.00	35.50	1	6,765	0.01%
2019/09/26	2	36.83	3	36.90	36.70	-1	6,700	-0.01%
2019/09/25	4	37.14	10	36.60	36.65	-6	6,722	-0.09%
2019/09/24	40	37.80	3	38.03	37.60	37	6,712	0.55%
2019/09/23	1	37.75	0	0.00	37.65	1	6,702	0.01%
2019/09/20	0	0.00	6	37.79	37.70	-6	6,702	-0.09%
2019/09/19	4	37.68	8	37.90	37.50	-4	6,640	-0.06%
2019/09/18	28	38.42	11	38.69	38.55	17	6,601	0.26%
2019/09/12	2	37.05	0	0.00	37.05	2	6,354	0.03%
2019/09/11	4	37.25	2	37.15	37.25	2	6,393	0.03%
2019/09/10	1	36.45	0	0.00	35.85	1	6,314	0.02%
2019/09/09	1	36.75	6	36.82	36.75	-5	6,308	-0.08%
2019/09/06	2	36.10	2.2	36.15	36.20	-0.2	6,293	0.00%
2019/09/04	0	0.00	5	35.12	35.25	-5	6,445	-0.08%
2019/09/03	0	0.00	5	34.85	34.75	-5	6,550	-0.08%
2019/08/30	10	34.96	0	0.00	34.75	10	6,617	0.15%
2019/08/29	1	34.65	10	34.85	34.60	-9	6,662	-0.14%
2019/08/28	0	0.00	43	34.70	34.75	-43	6,702	-0.64%
2019/08/27	3	34.90	20	34.30	34.40	-17	6,781	-0.25%
2019/08/26	1	33.40	3	33.77	33.85	-2	6,789	-0.03%
2019/08/23	0	0.00	1	34.20	34.10	-1	6,811	-0.01%
2019/08/22	1	34.20	0	0.00	34.05	1	6,845	0.01%
2019/08/21	3	33.98	0	0.00	33.95	3	6,878	0.04%
2019/08/19	40	33.95	1	34.05	33.95	39	6,963	0.56%
2019/08/16	10	34.10	5	34.16	34.20	5	6,984	0.07%
2019/08/15	3	32.95	41	33.70	33.70	-38	7,001	-0.54%
2019/08/14	1	33.30	2	33.25	33.25	-1	7,095	-0.01%
2019/08/13	12.4	32.60	23	32.93	32.65	-10.6	7,071	-0.15%
2019/08/12	4	32.99	1	32.75	33.25	3	7,124	0.04%
2019/08/08	22	32.64	0	0.00	32.85	22	7,143	0.31%
2019/08/07	50	33.00	16	33.33	33.00	34	7,184	0.47%
2019/08/06	9	35.37	9	35.80	35.85	0	7,017	0.00%
2019/08/05	2	36.60	0	0.00	36.40	2	7,074	0.03%
2019/08/02	1	36.85	4	36.74	36.80	-3	7,279	-0.04%
2019/08/01	2	37.98	2	38.00	37.95	0	7,349	0.00%
2019/07/31	3	38.83	0	0.00	38.85	3	7,567	0.04%
2019/07/30	3	39.22	16	39.75	38.75	-13	7,993	-0.16%
2019/07/29	1	40.50	7	40.80	40.10	-6	7,996	-0.08%
2019/07/26	1	40.00	2	40.25	40.25	-1	8,005	-0.01%
2019/07/25	0	0.00	2	40.25	40.25	-2	8,165	-0.02%
2019/07/24	1	39.50	4	39.74	39.35	-3	8,097	-0.04%
2019/07/23	1	39.65	2	39.35	39.50	-1	8,160	-0.01%
2019/07/22	2	39.15	1	39.40	39.25	1	8,204	0.01%
2019/07/19	9	39.26	17	39.34	39.15	-8	8,258	-0.10%
2019/07/18	8	40.10	4	40.80	39.55	4	8,268	0.05%
2019/07/17	15	40.20	59	39.90	40.55	-44	8,135	-0.54%
2019/07/16	2	39.60	2	39.65	39.40	0	8,035	0.00%
2019/07/15	5	38.64	0	0.00	38.95	5	8,111	0.06%
2019/07/12	1	39.30	22	39.10	38.90	-21	8,342	-0.25%
2019/07/11	42	39.20	2	39.25	39.20	40	8,562	0.47%
2019/07/10	11	38.74	31	38.88	38.65	-20	8,614	-0.23%
2019/07/09	8	38.76	20	38.91	38.65	-12	8,828	-0.14%
2019/07/08	59	39.25	58	39.38	39.00	1	9,049	0.01%
2019/07/05	0	0.00	15	37.33	37.50	-15	9,086	-0.17%
2019/07/04	0	0.00	12	37.22	37.10	-12	10,207	-0.12%
2019/07/03	1	37.00	9	37.16	37.00	-8	10,571	-0.08%
2019/07/02	57	37.38	2	37.38	37.35	55	10,901	0.50%
2019/07/01	8	37.11	4	36.90	36.85	4	11,031	0.04%
2019/06/28	1	36.85	41	36.55	36.55	-40	11,361	-0.35%
2019/06/27	2	36.90	2	37.00	36.70	0	11,501	0.00%
2019/06/26	2	36.60	8	36.68	36.80	-6	11,707	-0.05%
2019/06/25	9	37.63	1	37.80	36.75	8	11,834	0.07%
2019/06/24	3	37.25	0	0.00	37.40	3	11,963	0.03%
2019/06/21	0	0.00	18	37.41	37.20	-18	12,065	-0.15%
2019/06/20	0	0.00	1	37.20	37.10	-1	12,189	-0.01%
2019/06/19	11	37.01	10	36.75	37.05	1	12,635	0.01%
2019/06/18	45	36.70	2	36.60	36.10	43	12,760	0.34%
2019/06/17	7	36.67	1	36.95	36.50	6	13,098	0.05%
2019/06/14	1	36.80	11	37.10	36.90	-10	13,916	-0.07%
2019/06/13	17	37.24	60	36.92	36.80	-43	14,624	-0.29%
2019/06/12	43	36.30	3	35.90	36.25	40	14,754	0.27%
2019/06/11	6	36.39	8	36.00	36.00	-2	14,900	-0.01%
2019/06/10	27	35.49	0	0.00	35.50	27	14,813	0.18%
2019/06/06	8	34.92	5	35.10	34.95	3	14,843	0.02%
2019/06/05	13	35.08	12	35.53	34.85	1	14,952	0.01%
2019/06/04	6	35.10	13	35.45	35.15	-7	14,982	-0.05%
2019/06/03	18.3	35.23	1	35.10	35.10	17.3	15,244	0.11%
2019/05/31	18	36.25	22	36.36	36.10	-4	15,195	-0.03%
2019/05/30	4	36.13	0	0.00	36.25	4	15,280	0.03%
2019/05/29	1	35.75	1	35.85	35.70	0	15,399	0.00%
2019/05/28	3	36.17	0	0.00	36.05	3	15,485	0.02%
2019/05/27	22	36.14	0	0.00	35.80	22	15,658	0.14%
2019/05/24	13	36.14	40	36.00	36.15	-27	16,081	-0.17%
2019/05/23	11	35.44	1	35.70	35.65	10	16,183	0.06%
2019/05/22	18	36.23	13	36.51	36.10	5	16,253	0.03%
2019/05/21	17	35.71	53	35.20	36.65	-36	16,356	-0.22%
2019/05/20	24	34.53	2	34.53	34.55	22	16,304	0.13%
2019/05/17	25	34.78	26	34.55	34.55	-1	16,364	-0.01%
2019/05/16	6	36.15	9	36.06	35.50	-3	16,401	-0.02%
2019/05/15	46	36.69	51.3	36.61	36.70	-5.3	16,463	-0.03%
2019/05/14	63	35.14	54	35.58	35.65	9	16,506	0.05%
2019/05/13	26.1	36.04	46	35.79	35.40	-19.9	16,473	-0.12%
2019/05/10	47.2	37.13	64.4	37.29	36.45	-17.2	16,462	-0.10%
2019/05/09	11	37.47	47	37.64	37.20	-36	16,372	-0.22%
2019/05/08	38.2	37.92	9	37.98	37.50	29.2	16,549	0.18%
2019/05/07	39.2	39.26	35	39.26	39.20	4.2	16,842	0.03%
2019/05/06	6.2	41.83	4	41.70	41.50	2.2	16,539	0.01%
2019/05/03	16	42.83	4	42.83	42.90	12	16,507	0.07%
2019/05/02	5	43.00	8	42.88	43.05	-3	16,608	-0.02%
2019/04/30	4.1	41.03	3	41.20	41.80	1.1	16,598	0.01%
2019/04/29	13	41.16	14	41.32	41.20	-1	16,873	-0.01%
2019/04/26	13	41.45	3	41.47	41.20	10	16,896	0.06%
2019/04/25	7	42.00	1	42.05	42.00	6	17,209	0.03%
2019/04/24	7	42.99	0	0.00	42.45	7	17,234	0.04%
2019/04/23	24	42.59	0	0.00	42.60	24	17,276	0.14%
2019/04/22	1	43.25	26	43.15	43.15	-25	17,522	-0.14%
2019/04/19	9	42.67	12	42.75	42.70	-3	17,712	-0.02%
2019/04/18	17	43.45	28	42.81	42.15	-11	17,796	-0.06%
2019/04/17	15	45.16	21	44.97	44.30	-6	17,877	-0.03%
2019/04/16	8	44.06	8	44.11	44.50	0	17,684	0.00%
2019/04/15	15.3	43.79	16	44.29	43.90	-0.7	17,630	0.00%
2019/04/12	37	43.78	29	43.63	43.75	8	17,456	0.05%
2019/04/11	48.4	43.36	120	43.08	43.00	-71.6	17,228	-0.42%	大賣/
2019/04/10	151.2	44.26	103	44.17	44.25	48.2	16,912	0.29%	大買/大賣/
2019/04/09	24	41.53	68	41.76	42.00	-44	15,995	-0.28%
2019/04/08	7	41.87	46	41.88	40.90	-39	15,740	-0.25%
2019/04/03	11	40.55	8	40.47	40.45	3	15,536	0.02%
2019/04/02	39	41.09	55	41.22	40.80	-16	15,407	-0.10%
2019/04/01	12	40.17	3	40.15	40.15	9	15,066	0.06%
2019/03/29	39.1	39.94	12	40.14	39.95	27.1	14,931	0.18%
2019/03/28	6	39.39	14	39.50	39.55	-8	14,844	-0.05%
2019/03/27	18	40.09	46.3	40.15	39.85	-28.3	14,968	-0.19%
2019/03/26	81	39.37	42	39.34	39.20	39	14,863	0.26%
2019/03/25	8	39.02	0.5	39.15	38.85	7.5	14,975	0.05%
2019/03/22	54	40.83	28	41.41	40.60	26	14,881	0.17%
2019/03/21	25	40.42	35	40.20	40.10	-10	14,527	-0.07%
2019/03/20	5	40.37	10	40.60	40.35	-5	14,483	-0.03%
2019/03/19	47.3	41.23	19	41.86	39.55	28.3	14,288	0.20%
2019/03/18	92	38.79	61	39.51	41.15	31	13,620	0.23%
2019/03/15	20	37.51	19.3	37.89	37.45	0.8	13,140	0.01%
2019/03/14	9	36.83	6	36.80	36.80	3	12,936	0.02%
2019/03/13	0	0.00	1	36.20	36.20	-1	13,061	-0.01%
2019/03/12	3	36.20	3	36.38	36.00	0	13,193	0.00%
2019/03/11	5.1	36.27	3	36.52	36.25	2.1	13,291	0.02%
2019/03/08	24	35.23	11	35.63	36.00	13	13,536	0.10%
2019/03/07	22	35.75	23	35.75	35.60	-1	14,841	-0.01%
2019/03/06	6	37.33	1	37.35	37.25	5	15,111	0.03%
2019/03/05	20	37.81	2	38.05	37.50	18	15,338	0.12%
2019/03/04	15	37.26	2	37.45	37.90	13	15,348	0.08%
2019/02/27	3	36.97	0	0.00	36.80	3	15,395	0.02%
2019/02/26	2	37.53	4	38.01	37.45	-2	15,447	-0.01%
2019/02/25	78	38.78	157	38.25	38.00	-79	15,655	-0.50%	大賣/
2019/02/22	14	37.08	2	37.15	37.10	12	15,441	0.08%
2019/02/21	18.3	37.27	17	36.73	36.55	1.3	15,576	0.01%
2019/02/20	3	37.17	11	37.22	37.00	-8	15,698	-0.05%
2019/02/19	3	36.37	5.4	36.60	36.55	-2.4	15,945	-0.01%
2019/02/18	13	35.82	6.5	35.96	35.90	6.5	16,167	0.04%
2019/02/15	12.3	35.68	0	0.00	35.35	12.3	16,495	0.07%
2019/02/14	4	36.38	7	36.87	36.50	-3	17,457	-0.02%
2019/02/13	21.4	36.23	1	36.30	36.20	20.4	17,620	0.12%
2019/02/12	4.1	37.20	2	37.38	37.10	2.1	17,598	0.01%
2019/02/11	2.4	37.07	1	36.80	36.80	1.4	17,833	0.01%
2019/01/30	16	36.87	4	36.78	36.55	12	17,875	0.07%
2019/01/29	12.5	37.10	2	37.28	37.00	10.5	17,804	0.06%
2019/01/28	25	36.59	46.4	37.41	37.95	-21.4	17,508	-0.12%
2019/01/25	16	34.89	2	34.85	34.80	14	17,053	0.08%
2019/01/24	4	34.81	5	34.47	34.45	-1	17,031	-0.01%
2019/01/23	5	34.20	8	34.55	34.50	-3	17,032	-0.02%
2019/01/22	1	34.30	3	34.13	34.00	-2	16,931	-0.01%
2019/01/21	22	34.60	27	33.59	34.10	-5	16,789	-0.03%
2019/01/18	1	33.00	1	32.95	32.95	0	16,517	0.00%
2019/01/17	35.3	32.64	32	32.79	32.85	3.3	16,516	0.02%
2019/01/16	3	34.10	6	34.09	34.05	-3	16,348	-0.02%
2019/01/15	7	33.82	2	33.80	33.80	5	16,294	0.03%
2019/01/14	3.2	33.94	3	33.98	33.60	0.2	16,235	0.00%
2019/01/11	32.3	34.42	3	34.30	33.60	29.3	15,993	0.18%
2019/01/10	50.3	34.72	47	34.53	34.60	3.3	15,728	0.02%
2019/01/09	10.3	36.65	5	36.09	35.35	5.3	15,538	0.03%
2019/01/08	0	0.00	5	37.30	37.00	-5	15,237	-0.03%
2019/01/07	1	37.55	1	37.50	36.70	0	15,272	0.00%
2019/01/04	0	0.00	6	35.67	36.50	-6	15,269	-0.04%
2019/01/03	23	36.48	33	35.98	36.10	-10	15,382	-0.07%
2019/01/02	3	35.52	7	35.76	36.10	-4	15,459	-0.03%
2018/12/28	69.1	35.28	65	35.28	35.35	4.1	15,655	0.03%
2018/12/27	9	36.75	13	36.58	36.50	-4	15,552	-0.03%
2018/12/26	1	37.15	16	37.47	36.20	-15	15,523	-0.10%
2018/12/25	0	0.00	6	35.68	36.05	-6	15,419	-0.04%
2018/12/24	3	35.78	25	36.27	36.60	-22	15,423	-0.14%
2018/12/22	3	36.03	1	36.00	36.00	2	15,442	0.01%
2018/12/21	1	36.25	3	36.53	36.30	-2	15,495	-0.01%
2018/12/20	112.2	36.15	119	36.49	35.90	-6.8	15,428	-0.04%	大買/大賣/
2018/12/19	4	38.41	1	38.35	38.15	3	15,382	0.02%
2018/12/18	18	38.93	36	38.83	38.80	-18	15,267	-0.12%
2018/12/17	5.1	37.77	4	37.95	37.75	1.1	15,081	0.01%
2018/12/14	32	39.16	11	39.03	38.65	21	14,964	0.14%
2018/12/13	16.1	39.39	0	0.00	38.90	16.1	14,878	0.11%
2018/12/12	5	39.92	0	0.00	39.45	5	14,731	0.03%
2018/12/11	18	39.67	0	0.00	39.15	18	14,594	0.12%
2018/12/10	12.1	40.33	5	39.57	39.50	7.1	14,454	0.05%
2018/12/07	4	43.50	0	0.00	42.80	4	14,188	0.03%
2018/12/06	26.1	44.22	51	43.11	42.55	-24.9	14,100	-0.18%
2018/12/05	30	46.00	8	46.58	46.45	22	13,891	0.16%
2018/12/04	14	46.74	5	46.93	46.35	9	13,879	0.06%
2018/12/03	67	46.37	75	46.77	47.25	-8	13,881	-0.06%
2018/11/30	65	46.81	29	47.63	45.55	36	13,493	0.27%
2018/11/29	30	47.87	21	47.95	47.00	9	12,082	0.07%
2018/11/28	15	44.06	25	44.25	45.30	-10	11,511	-0.09%
2018/11/27	20	42.26	6	42.23	43.15	14	11,258	0.12%
2018/11/26	21	41.95	4	41.71	41.40	17	11,163	0.15%
2018/11/23	24	42.53	6	42.37	41.90	18	10,973	0.16%
2018/11/22	3	43.52	12	44.63	42.60	-9	10,822	-0.08%
2018/11/21	7	42.95	2	42.70	43.00	5	10,409	0.05%
2018/11/20	10	42.22	17	42.45	42.80	-7	10,156	-0.07%
2018/11/19	66	42.35	14	42.13	41.85	52	9,861	0.53%
2018/11/16	26	44.04	6	43.48	43.00	20	9,654	0.21%
2018/11/15	29	43.06	10	43.21	42.90	19	9,436	0.20%
2018/11/14	20	43.83	1	43.40	43.00	19	9,140	0.21%
2018/11/13	35	43.33	24	43.41	44.55	11	8,732	0.13%
2018/11/12	15	40.96	15	41.95	42.35	0	7,639	0.00%
2018/11/09	9	39.19	21	39.28	38.50	-12	7,419	-0.16%
2018/11/08	7	38.01	5	38.75	39.10	2	7,418	0.03%
2018/11/07	12	36.50	0	0.00	37.15	12	7,128	0.17%
2018/11/05	0	0.00	4	35.38	34.85	-4	7,288	-0.05%
2018/11/02	0	0.00	12	35.70	35.70	-12	7,240	-0.17%
2018/11/01	5	34.66	5	34.75	34.90	0	7,135	0.00%
2018/10/31	8	33.52	2	33.13	33.60	6	7,146	0.08%
2018/10/30	0	0.00	3	32.35	32.70	-3	7,060	-0.04%
2018/10/29	3	31.77	1	31.50	31.70	2	6,981	0.03%
2018/10/26	0	0.00	1	31.50	31.15	-1	6,938	-0.01%
2018/10/25	2	31.83	7	32.04	31.70	-5	6,878	-0.07%
2018/10/24	4	34.63	4	34.76	33.40	0	6,787	0.00%
2018/10/23	1	33.30	0	0.00	33.00	1	6,567	0.02%
2018/10/22	4	33.28	4	32.99	33.80	0	6,553	0.00%
2018/10/19	2	32.13	11	31.17	32.20	-9	6,460	-0.14%
2018/10/18	10	31.39	0	0.00	31.65	10	6,359	0.16%
2018/10/16	3	31.35	4	31.56	31.85	-1	6,232	-0.02%
2018/10/15	1	32.10	0	0.00	32.10	1	6,185	0.02%
2018/10/12	0	0.00	3	30.65	31.10	-3	6,113	-0.05%
2018/10/11	2.2	30.85	1	31.50	30.40	1.2	6,168	0.02%
2018/10/09	9	34.41	6	34.40	33.75	3	5,982	0.05%
2018/10/08	5	35.04	3	35.42	35.50	2	5,802	0.03%
2018/10/05	4.3	37.00	4	37.94	38.40	0.3	5,547	0.01%
2018/10/04	3	38.80	0	0.00	39.05	3	5,427	0.06%
2018/10/03	1	39.10	0	0.00	38.90	1	5,353	0.02%
2018/10/01	3	39.90	3	39.92	39.90	0	5,281	0.00%
2018/09/28	2	41.08	6	41.00	40.60	-4	5,253	-0.08%
2018/09/27	4	42.23	6	42.10	42.20	-2	5,235	-0.04%
2018/09/26	3	42.92	3	42.88	43.05	0	5,288	0.00%
2018/09/25	0	0.00	1	40.35	40.35	-1	5,267	-0.02%
2018/09/20	0	0.00	1	40.00	39.40	-1	5,200	-0.02%
2018/09/18	2	38.78	0	0.00	38.50	2	5,175	0.04%
2018/09/17	1	39.00	0	0.00	39.30	1	5,159	0.02%
2018/09/14	6	40.10	0	0.00	40.10	6	5,128	0.12%
2018/09/12	0	0.00	5	38.90	39.30	-5	5,099	-0.10%
2018/09/11	0.1	39.00	1	38.00	38.80	-0.9	5,147	-0.02%
2018/09/10	7.2	38.63	4	38.51	37.20	3.2	5,086	0.06%
2018/09/07	4	40.24	3	40.75	39.90	1	5,012	0.02%
2018/09/06	1	43.35	0	0.00	42.70	1	4,873	0.02%
2018/09/05	1	44.00	0	0.00	43.45	1	4,887	0.02%
2018/08/28	1	44.45	2	44.28	44.40	-1	5,106	-0.02%
2018/08/27	0	0.00	5	44.05	44.10	-5	5,144	-0.10%
2018/08/24	2	43.55	2	43.60	43.55	0	5,162	0.00%
2018/08/22	14	45.01	6	44.55	44.35	8	5,244	0.15%
2018/08/20	3	42.90	4	42.90	42.10	-1	5,034	-0.02%
2018/08/17	1	43.90	2	44.35	43.20	-1	5,033	-0.02%
2018/08/16	0	0.00	4	41.85	43.55	-4	5,097	-0.08%
2018/08/15	8.1	43.80	1	43.45	42.85	7.1	5,021	0.14%
2018/08/14	6	45.88	3	46.05	46.15	3	4,878	0.06%
2018/08/13	3.1	46.86	3	47.30	47.05	0.1	4,842	0.00%
2018/08/10	8.1	48.39	3	48.78	47.05	5.1	4,764	0.11%
2018/08/09	0	0.00	3	52.10	51.60	-3	4,683	-0.06%
2018/08/07	12	52.88	11	51.91	52.40	1	4,823	0.02%
2018/08/06	1	55.10	4	55.20	55.40	-3	4,710	-0.06%
2018/08/03	0	0.00	5	54.60	54.80	-5	4,733	-0.11%
2018/07/31	2	55.10	0	0.00	53.90	2	4,998	0.04%
2018/07/27	2	54.85	1	54.80	54.80	1	5,066	0.02%
2018/07/26	0	0.00	15	53.30	53.20	-15	5,053	-0.30%
2018/07/20	0	0.00	12	53.70	53.70	-12	5,622	-0.21%
2018/07/18	15	53.83	5	55.14	55.00	10	5,598	0.18%
2018/07/17	0.1	52.50	10	52.30	52.50	-9.9	5,448	-0.18%
2018/07/16	2	52.80	0	0.00	52.80	2	5,456	0.04%
2018/07/12	0	0.00	2	51.30	51.40	-2	5,501	-0.04%
2018/07/11	3	50.90	4	51.60	51.10	-1	5,609	-0.02%
2018/07/10	0.1	51.50	3	51.20	51.20	-2.9	5,642	-0.05%
2018/07/09	20	51.40	4	51.28	51.90	16	5,687	0.28%
2018/07/06	3	51.73	3	51.77	51.70	0	5,681	0.00%
2018/07/05	8.1	51.52	3	51.20	51.30	5.1	5,724	0.09%
2018/07/04	5.1	51.39	6	51.53	50.60	-0.9	5,784	-0.02%
2018/07/03	17.1	55.09	30	54.20	52.80	-12.9	5,779	-0.22%
2018/07/02	11	57.01	10	56.98	56.60	1	5,676	0.02%
2018/06/28	0	0.00	13	55.80	55.80	-13	6,004	-0.22%
2018/06/26	0	0.00	1	55.90	56.00	-1	6,129	-0.02%
2018/06/25	0.1	56.60	2	56.80	56.60	-1.9	6,399	-0.03%
2018/06/22	0	0.00	1	56.60	56.70	-1	6,855	-0.01%
2018/06/21	0	0.00	2	56.60	56.50	-2	6,885	-0.03%
2018/06/20	4	57.65	0	0.00	56.90	4	6,973	0.06%
2018/06/19	1.1	59.01	0	0.00	59.00	1.1	7,225	0.01%
2018/06/15	2	59.45	0	0.00	59.30	2	7,445	0.03%
2018/06/14	0	0.00	1	59.70	59.50	-1	7,359	-0.01%
2018/06/13	5	60.00	6	59.85	59.90	-1	7,333	-0.01%
2018/06/12	0.1	59.40	0	0.00	59.20	0.1	7,402	0.00%
2018/06/11	0	0.00	42	59.94	59.60	-42	7,387	-0.57%
2018/06/08	1	60.20	0	0.00	60.20	1	7,373	0.01%
2018/06/07	0	0.00	5	59.80	59.70	-5	7,417	-0.07%
2018/06/06	2.1	60.99	3	60.63	60.60	-0.9	7,372	-0.01%
2018/06/05	0	0.00	12	60.03	59.90	-12	7,306	-0.16%
2018/06/04	1	59.30	0	0.00	59.20	1	7,203	0.01%
2018/06/01	1	58.80	20	58.80	58.50	-19	7,200	-0.26%
2018/05/31	20	58.60	0	0.00	58.60	20	7,188	0.28%
2018/05/30	0	0.00	9	58.74	58.50	-9	7,156	-0.13%
2018/05/29	5	58.58	15	58.60	58.30	-10	7,114	-0.14%
2018/05/28	0	0.00	1	59.50	58.60	-1	7,133	-0.01%
2018/05/25	11	58.21	9	58.23	58.20	2	7,156	0.03%
2018/05/24	10.4	59.03	0	0.00	59.10	10.4	7,129	0.15%
2018/05/22	0	0.00	3	58.83	58.10	-3	7,053	-0.04%
2018/05/21	2	59.00	6	58.90	58.70	-4	7,088	-0.06%
2018/05/18	1	58.80	5	58.86	58.30	-4	7,084	-0.06%
2018/05/17	12	60.83	1	61.00	59.50	11	7,133	0.15%
2018/05/16	1	59.00	0	0.00	58.40	1	6,987	0.01%
2018/05/15	54	58.94	51	58.21	57.80	3	7,014	0.04%
2018/05/14	8	56.89	1	57.00	56.80	7	7,104	0.10%
2018/05/11	1	56.30	0	0.00	56.40	1	7,124	0.01%
2018/05/09	0	0.00	3	56.40	56.40	-3	7,127	-0.04%
2018/05/08	3	58.77	1	57.50	57.50	2	7,379	0.03%
2018/05/07	2	57.60	12	56.95	56.70	-10	7,288	-0.14%
2018/05/04	2	58.85	4	58.93	58.50	-2	7,268	-0.03%
2018/05/03	6	57.93	20	58.60	58.10	-14	7,256	-0.19%
2018/05/02	5	59.14	8	60.18	58.40	-3	7,308	-0.04%
2018/04/30	7	59.00	0	0.00	60.50	7	7,271	0.10%
2018/04/27	27	56.51	47	56.49	55.00	-20	7,150	-0.28%
2018/04/26	2	58.20	10	59.34	57.40	-8	7,033	-0.11%
2018/04/25	1	60.50	3	60.53	60.70	-2	6,981	-0.03%
2018/04/24	0	0.00	1	61.50	60.00	-1	7,009	-0.01%
2018/04/20	0	0.00	2	61.85	62.50	-2	7,074	-0.03%
2018/04/19	1	61.50	1	61.60	61.50	0	7,065	0.00%
2018/04/18	3	62.00	14	61.40	61.80	-11	7,038	-0.16%
2018/04/17	8	61.93	1	63.10	61.80	7	7,018	0.10%
2018/04/16	2	62.50	1	62.70	62.10	1	6,974	0.01%
2018/04/13	0	0.00	1	63.50	63.00	-1	6,967	-0.01%
2018/04/12	2	64.00	1	64.20	63.60	1	7,059	0.01%
2018/04/11	6	63.92	1	63.70	63.70	5	7,116	0.07%
2018/04/10	4	65.55	16	65.51	64.50	-12	7,222	-0.17%
2018/04/09	2	66.90	21	69.84	66.50	-19	7,178	-0.26%
2018/04/03	24	67.48	3	67.57	67.60	21	7,098	0.30%
2018/04/02	6	68.83	1	67.30	67.30	5	7,089	0.07%
2018/03/31	3	66.90	32	67.85	68.10	-29	6,997	-0.41%
2018/03/30	1	68.00	3	67.03	66.30	-2	6,861	-0.03%
2018/03/29	3	66.83	7	66.49	66.30	-4	6,865	-0.06%
2018/03/28	11	66.79	8	66.54	66.20	3	6,917	0.04%
2018/03/27	47	66.65	7	67.11	67.00	40	7,085	0.56%
2018/03/26	3	63.67	1	63.00	63.00	2	6,669	0.03%
2018/03/23	8	64.01	3	63.80	63.90	5	6,718	0.07%
2018/03/22	35	68.62	18	68.73	66.00	17	6,790	0.25%
2018/03/21	9	63.90	16	63.61	67.60	-7	6,851	-0.10%
2018/03/19	0	0.00	1	62.60	62.40	-1	6,891	-0.01%
2018/03/15	3	61.80	0	0.00	61.80	3	6,835	0.04%
2018/03/14	2	62.50	0	0.00	62.30	2	6,820	0.03%
2018/03/13	1	62.20	1	63.00	63.00	0	6,827	0.00%
2018/03/07	1	60.00	0	0.00	60.50	1	6,847	0.01%
2018/03/06	2	60.65	5	60.80	60.50	-3	6,860	-0.04%
2018/03/05	2	61.50	2	62.10	60.50	0	6,887	0.00%
2018/03/01	4	61.70	0	0.00	61.40	4	6,871	0.06%
2018/02/27	1	61.30	20	61.30	61.00	-19	6,895	-0.28%
2018/02/26	0	0.00	2	62.20	62.20	-2	6,970	-0.03%
2018/02/21	0	0.00	1	62.10	63.00	-1	7,023	-0.01%
2018/02/12	1	60.20	4	60.20	59.90	-3	6,981	-0.04%
2018/02/09	35	58.48	0	0.00	60.00	35	7,002	0.50%
2018/02/08	1	62.40	0	0.00	62.10	1	6,923	0.01%
2018/02/07	3	63.40	7	63.99	63.50	-4	6,972	-0.06%
2018/02/06	7	62.50	34	62.44	62.30	-27	6,922	-0.39%
2018/02/02	1	70.50	0	0.00	70.60	1	6,869	0.01%
2018/02/01	1	71.20	2	71.10	70.50	-1	6,928	-0.01%
2018/01/31	18	73.46	9	73.50	71.00	9	6,891	0.13%
2018/01/30	0	0.00	4	71.15	71.40	-4	6,613	-0.06%
2018/01/26	2	69.10	1	69.20	69.30	1	6,519	0.02%
2018/01/25	9	69.79	1	68.60	68.60	8	6,529	0.12%
2018/01/24	17	69.20	1	69.30	69.20	16	6,512	0.25%
2018/01/23	1	70.70	35	70.56	69.50	-34	6,482	-0.52%
2018/01/22	2	71.20	2	71.60	71.20	0	6,471	0.00%
2018/01/19	0	0.00	1	71.60	71.10	-1	6,489	-0.02%
2018/01/18	1	73.00	8	73.10	72.00	-7	6,477	-0.11%
2018/01/17	1	72.70	1	73.00	73.00	0	6,488	0.00%
2018/01/16	0	0.00	3	71.90	72.60	-3	6,478	-0.05%
2018/01/15	0	0.00	1	72.20	71.80	-1	6,461	-0.02%
2018/01/12	3	70.70	1	71.20	71.30	2	6,496	0.03%
2018/01/11	12	70.33	5.1	70.66	70.20	7	6,582	0.11%
2018/01/10	2	71.80	1	70.90	70.80	1	6,671	0.01%
2018/01/08	3	72.93	7	73.30	72.00	-4	6,845	-0.06%
2018/01/05	1	76.10	10	76.30	75.20	-9	6,877	-0.13%
2018/01/04	12	75.05	13	76.05	75.60	-1	6,877	-0.01%
2018/01/03	4	74.50	3	74.40	74.20	1	6,916	0.01%
2018/01/02	2	73.60	6	74.13	73.90	-4	6,985	-0.06%