至上 (8112)-凱基-三重券商分點個股進出

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

至上

(8112)

可現股當沖

股價
64.6
漲跌
▲0.4
漲幅
+0.62%
成交量
1,523張
產業
上市電子通路類股▲2.11%
872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

至上 (8112)籌碼相關－凱基-三重券商分點個股進出

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

凱基-三重券商分點個股進出
凱基-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	1	65.00	64.60	-1	2,639	-0.04%
2024/11/20	5	63.32	0	0.00	63.20	5	2,630	0.19%
2024/11/19	1	63.50	0	0.00	63.70	1	2,658	0.04%
2024/11/15	1	64.00	0	0.00	64.00	1	2,685	0.04%
2024/11/14	3.3	62.81	0	0.00	62.70	3.3	2,678	0.12%
2024/11/12	0	0.00	1	63.80	63.70	-1	2,709	-0.04%
2024/11/11	3.1	63.80	6	63.60	63.60	-2.9	2,710	-0.11%
2024/11/08	11	64.75	0	0.00	64.50	11	2,690	0.41%
2024/11/07	2.4	65.43	2	65.50	65.40	0.4	2,678	0.01%
2024/11/06	4	66.38	0	0.00	66.30	4	2,666	0.15%
2024/11/05	7	66.95	0	0.00	66.80	7	2,731	0.26%
2024/11/04	1	67.60	0	0.00	67.60	1	2,847	0.04%
2024/11/01	5.1	65.03	0	0.00	67.50	5.1	2,997	0.17%
2024/10/29	2	66.60	0	0.00	66.60	2	3,123	0.06%
2024/10/28	3	67.20	0	0.00	67.30	3	3,167	0.09%
2024/10/24	5	68.00	8.7	68.49	67.50	-3.7	3,315	-0.11%
2024/10/23	6	69.12	0	0.00	68.60	6	3,363	0.18%
2024/10/22	3	67.97	0	0.00	68.30	3	3,398	0.09%
2024/10/21	1	68.20	0	0.00	68.50	1	3,455	0.03%
2024/10/17	2	68.85	0	0.00	68.40	2	3,589	0.06%
2024/10/16	0	0.00	1	68.40	69.50	-1	3,672	-0.03%
2024/10/14	1.1	69.10	3	68.97	69.20	-1.9	3,770	-0.05%
2024/10/11	6	68.72	4	68.90	68.60	2	3,810	0.05%
2024/10/09	4	67.80	7	69.54	67.80	-3	3,824	-0.08%
2024/10/08	9	68.53	13	68.29	68.80	-4	3,820	-0.10%
2024/10/04	0	0.00	0.2	66.40	65.90	-0.2	3,907	0.00%
2024/09/30	0	0.00	5	65.90	65.90	-5	4,156	-0.12%
2024/09/27	5	66.86	0	0.00	66.80	5	4,382	0.11%
2024/09/26	0.1	67.10	2	67.10	66.40	-1.9	4,645	-0.04%
2024/09/25	2	66.75	0	0.00	66.40	2	4,754	0.04%
2024/09/24	1	65.60	0	0.00	65.70	1	5,094	0.02%
2024/09/20	0	0.00	1	66.30	65.50	-1	5,422	-0.02%
2024/09/19	1	65.50	1	65.20	65.70	0	5,475	0.00%
2024/09/18	4.1	65.57	0	0.00	65.00	4.1	5,587	0.07%
2024/09/16	1	66.10	0	0.00	66.10	1	5,615	0.02%
2024/09/13	0.1	65.80	0.1	65.80	65.50	-0.1	5,688	0.00%
2024/09/12	2.1	65.32	0	0.00	65.30	2.1	5,819	0.04%
2024/09/11	0.1	66.60	0.1	66.50	65.30	0	5,867	0.00%
2024/09/10	5.1	66.92	0	0.00	66.00	5.1	5,900	0.09%
2024/09/09	0	68.40	0	0.00	68.10	0	5,907	0.00%
2024/09/06	0.1	68.71	0	0.00	68.40	0.1	5,951	0.00%
2024/09/05	10	71.50	0	0.00	69.40	10	6,084	0.16%
2024/09/04	0	0.00	2	71.80	70.80	-2	6,269	-0.03%
2024/09/03	5	74.00	0	0.00	73.40	5	6,463	0.08%
2024/08/30	0	0.00	2	75.50	75.00	-2	6,930	-0.03%
2024/08/29	0	0.00	1	73.70	73.90	-1	7,057	-0.01%
2024/08/28	1	73.50	0	0.00	73.50	1	7,229	0.01%
2024/08/26	1	75.10	1	74.60	74.10	0	7,760	0.00%
2024/08/23	1	73.40	9	73.40	73.70	-8	8,004	-0.10%
2024/08/21	1	73.80	0	0.00	74.40	1	8,173	0.01%
2024/08/20	1	74.20	0	0.00	74.20	1	8,243	0.01%
2024/08/19	1	74.60	4	74.50	74.80	-3	8,405	-0.04%
2024/08/16	0	0.00	2	75.60	74.80	-2	8,499	-0.02%
2024/08/14	0	0.00	16	74.96	75.80	-16	8,705	-0.18%
2024/08/13	1	74.30	0	0.00	74.50	1	8,808	0.01%
2024/08/12	0.1	73.40	1	74.20	74.40	-0.9	9,020	-0.01%
2024/08/09	2	74.00	0	0.00	73.30	2	9,320	0.02%
2024/08/07	1	74.80	6	74.83	75.00	-5	9,799	-0.05%
2024/08/06	1.2	69.43	0	68.30	72.50	1.1	10,595	0.01%
2024/08/05	6.3	71.04	5.1	71.00	71.00	1.2	10,870	0.01%
2024/08/02	2	78.15	0	0.00	78.80	2	10,990	0.02%
2024/08/01	10	78.80	1	78.70	79.60	9	11,176	0.08%
2024/07/30	0	76.00	1.7	76.14	77.20	-1.7	11,983	-0.01%
2024/07/29	2	77.65	1	77.50	77.00	1	12,228	0.01%
2024/07/26	0.1	78.90	0	0.00	79.30	0.1	12,306	0.00%
2024/07/23	3	79.90	3	79.67	80.40	0	12,426	0.00%
2024/07/22	1	78.20	5.2	79.00	79.00	-4.2	12,437	-0.03%
2024/07/19	4	81.08	0	0.00	80.30	4	12,433	0.03%
2024/07/18	1	81.30	2	80.40	82.30	-1	12,553	-0.01%
2024/07/17	15.1	82.58	11	83.45	81.40	4.1	12,522	0.03%
2024/07/16	1.2	83.17	3	82.80	82.80	-1.8	12,537	-0.01%
2024/07/15	4	82.65	0	0.00	82.90	4	12,667	0.03%
2024/07/12	0	0.00	3	81.90	82.70	-3	12,693	-0.02%
2024/07/11	10	82.00	3	81.90	82.00	7	12,760	0.05%
2024/07/10	7	82.94	1	82.00	82.20	6	12,953	0.05%
2024/07/09	7.1	82.87	21	82.22	83.10	-13.9	13,129	-0.11%
2024/07/08	0.1	81.10	2	81.20	81.40	-1.9	13,416	-0.01%
2024/07/05	10	82.32	35	81.85	82.40	-25	13,653	-0.18%
2024/07/04	4	80.05	7	79.94	80.40	-3	13,794	-0.02%
2024/07/03	4	78.85	12	79.00	79.00	-8	14,371	-0.06%
2024/07/02	37.4	78.82	0.1	79.30	78.30	37.3	14,442	0.26%
2024/07/01	12.1	81.04	11	81.04	80.90	1.1	14,209	0.01%
2024/06/28	11	79.16	13.4	81.54	81.80	-2.4	14,167	-0.02%
2024/06/27	8.4	81.39	2.2	82.13	81.70	6.3	13,864	0.05%
2024/06/26	7.2	81.25	1.2	81.85	80.90	6	13,765	0.04%
2024/06/25	2.2	81.82	3	81.30	82.30	-0.8	13,706	-0.01%
2024/06/24	10.3	81.97	5	82.04	81.50	5.3	13,689	0.04%
2024/06/21	2	83.70	0	84.10	83.70	2	13,723	0.01%
2024/06/20	12.1	84.29	4	84.20	84.00	8.1	13,764	0.06%
2024/06/19	3	85.33	3.1	85.74	84.50	-0.1	14,124	0.00%
2024/06/18	4	85.73	2	86.00	85.80	2	14,572	0.01%
2024/06/17	9	84.78	12	85.66	85.00	-3	14,736	-0.02%
2024/06/14	23	84.58	3	84.67	84.70	20	15,024	0.13%
2024/06/13	3	85.00	1	84.70	84.80	2	15,179	0.01%
2024/06/12	8.1	85.35	6	85.85	85.20	2.1	15,320	0.01%
2024/06/11	4	85.70	20.1	85.84	85.60	-16.1	15,245	-0.11%
2024/06/07	29	84.57	8	85.74	84.60	21	15,263	0.14%
2024/06/06	4	84.03	40.5	83.88	84.90	-36.5	15,510	-0.24%
2024/06/05	15.2	81.47	1	81.50	82.00	14.2	15,444	0.09%
2024/06/04	4	83.00	1	82.60	82.60	3	15,628	0.02%
2024/06/03	11.1	81.89	0	0.00	81.90	11.1	16,115	0.07%
2024/05/31	6	82.32	0	0.00	82.20	6	16,221	0.04%
2024/05/30	6	83.48	6	84.20	83.10	0	16,125	0.00%
2024/05/29	26	83.45	27	84.45	83.70	-1	16,056	-0.01%
2024/05/28	1	81.60	13	82.42	82.50	-12	15,853	-0.08%
2024/05/27	1	81.20	2	81.20	81.10	-1	15,896	-0.01%
2024/05/24	35	81.24	0	0.00	81.00	35	15,855	0.22%
2024/05/23	22.5	80.52	4	81.30	81.10	18.5	15,841	0.12%
2024/05/22	5.3	83.61	3	83.73	83.40	2.3	15,719	0.01%
2024/05/21	13.3	84.74	4	85.48	84.50	9.3	15,663	0.06%
2024/05/20	50	85.50	4	85.45	85.20	46	15,613	0.29%
2024/05/17	1	84.60	3.2	84.65	85.30	-2.2	15,743	-0.01%
2024/05/16	25	85.01	32	84.59	84.60	-7	15,791	-0.04%
2024/05/15	27	83.33	32.7	82.57	82.70	-5.7	15,634	-0.04%
2024/05/14	52	80.68	3	80.77	80.20	49	15,390	0.32%
2024/05/13	124.7	79.97	10.7	79.47	80.20	114	15,213	0.75%	大買/鉅額交易
2024/05/10	101	78.09	73	79.81	79.10	28	14,908	0.19%	大買/
2024/05/09	234.7	85.52	15	85.61	85.50	219.7	14,073	1.56%	大買/鉅額交易
2024/05/08	4.1	92.93	2	94.75	95.00	2.1	13,683	0.02%
2024/05/07	12	95.44	8.1	96.58	96.60	3.9	13,434	0.03%
2024/05/06	8	96.76	23.3	96.17	95.90	-15.3	13,192	-0.12%
2024/05/03	23	97.36	12	95.56	93.90	11	12,777	0.09%
2024/05/02	25	89.86	38.1	92.19	93.40	-13.1	12,360	-0.11%
2024/04/30	4	88.93	2	87.90	88.20	2	12,058	0.02%
2024/04/29	2	88.50	31.1	87.28	87.80	-29.1	11,962	-0.24%
2024/04/26	10	85.10	9	84.77	85.10	1	11,860	0.01%
2024/04/25	100	84.50	1	84.50	84.00	99	11,859	0.83%
2024/04/24	21	85.18	28.2	84.92	85.10	-7.2	11,984	-0.06%
2024/04/23	54	81.71	2	81.60	82.10	52	12,113	0.43%
2024/04/22	10.2	80.42	4	80.60	80.80	6.2	12,137	0.05%
2024/04/19	10.9	80.44	13.1	81.00	81.90	-2.2	12,135	-0.02%
2024/04/18	3	84.20	1	84.40	83.20	2	11,973	0.02%
2024/04/17	5.1	83.78	526	82.01	84.00	-521	11,941	-4.36%	大賣/鉅額交易
2024/04/16	9.1	82.87	13.2	83.22	82.90	-4.1	11,834	-0.03%
2024/04/15	6.2	84.44	3.1	84.53	85.90	3	11,654	0.03%
2024/04/12	33	86.17	31	86.97	86.60	2	11,465	0.02%
2024/04/11	15.2	83.85	12	84.68	85.20	3.2	11,171	0.03%
2024/04/10	91	82.95	8	83.20	82.10	83	10,944	0.76%
2024/04/09	13	82.03	25.2	83.17	83.50	-12.2	10,705	-0.11%
2024/04/08	5.1	78.21	28	78.01	78.50	-22.9	10,139	-0.23%
2024/04/03	0.2	74.70	0	0.00	74.80	0.2	9,939	0.00%
2024/04/02	8	74.94	8	74.88	74.80	0	9,974	0.00%
2024/04/01	52.5	73.76	37	73.64	73.60	15.5	10,070	0.15%
2024/03/29	97	72.87	3.1	72.78	72.80	93.9	10,095	0.93%
2024/03/28	112	74.48	18	74.19	74.00	94	10,153	0.93%	大買/
2024/03/27	9.9	73.47	2	73.75	74.00	7.9	10,307	0.08%
2024/03/26	25.2	73.57	13	73.50	73.70	12.2	10,381	0.12%
2024/03/25	148	75.34	50	75.40	75.40	98	10,358	0.95%	大買/
2024/03/22	115.2	75.07	31	75.85	75.60	84.2	10,620	0.79%	大買/
2024/03/21	94	76.05	74.7	75.03	77.00	19.3	10,519	0.18%
2024/03/20	22.1	71.79	32	71.50	71.70	-9.9	10,233	-0.10%
2024/03/19	52	72.41	58	72.38	72.10	-6	10,525	-0.06%
2024/03/18	11	69.44	29	69.73	70.10	-18	10,986	-0.16%
2024/03/15	9	67.29	10	67.50	68.10	-1	11,822	-0.01%
2024/03/14	15.3	67.39	3	67.33	67.40	12.3	12,565	0.10%
2024/03/13	12.6	68.56	7	68.51	68.40	5.6	13,150	0.04%
2024/03/12	26	69.93	39.1	70.39	69.60	-13.1	12,989	-0.10%
2024/03/11	17	69.02	15	69.03	68.60	2	12,537	0.02%
2024/03/08	19	67.67	13	67.74	66.80	6	12,335	0.05%
2024/03/07	28.1	68.67	87	69.36	67.50	-58.9	12,051	-0.49%
2024/03/06	56	65.96	42.1	66.08	66.90	13.9	11,467	0.12%
2024/03/05	10	64.35	13	65.03	64.40	-3	11,470	-0.03%
2024/03/04	24	64.13	8	64.40	64.00	16	11,550	0.14%
2024/03/01	3	62.97	3	62.80	62.60	0	11,375	0.00%
2024/02/29	19	62.90	4.4	63.61	62.40	14.6	11,336	0.13%
2024/02/27	2.1	61.86	7	61.87	61.70	-4.9	11,206	-0.04%
2024/02/26	4	62.05	5	62.58	62.30	-1	11,166	-0.01%
2024/02/23	25	63.98	20	63.65	63.10	5	11,113	0.04%
2024/02/22	3	62.83	5	62.94	63.20	-2	11,086	-0.02%
2024/02/21	4	63.63	3	63.73	63.20	1	11,063	0.01%
2024/02/20	26	64.69	14	65.42	63.60	12	11,038	0.11%
2024/02/19	7	64.50	27	64.23	64.80	-20	10,812	-0.18%
2024/02/16	6	62.50	8.1	62.49	62.70	-2.1	10,652	-0.02%
2024/02/15	2	61.40	4	61.80	61.90	-2	10,601	-0.02%
2024/02/05	0	0.00	3	61.10	60.90	-3	10,572	-0.03%
2024/02/02	4	60.70	1	60.50	60.80	3	10,572	0.03%
2024/02/01	1	61.00	2	60.90	61.10	-1	10,591	-0.01%
2024/01/31	0	0.00	10	60.19	60.20	-10	10,583	-0.09%
2024/01/30	0	60.40	0	0.00	60.10	0	10,621	0.00%
2024/01/29	0	0.00	2	60.95	60.90	-2	10,612	-0.02%
2024/01/26	7.1	60.23	1	60.00	60.30	6.1	10,621	0.06%
2024/01/25	28	60.63	2	60.20	60.20	26	10,653	0.24%
2024/01/24	7	61.57	0	0.00	61.30	7	10,710	0.07%
2024/01/23	2	62.05	0	62.10	61.70	2	10,759	0.02%
2024/01/22	2	62.25	10.5	62.25	62.50	-8.5	10,750	-0.08%
2024/01/19	7.1	60.83	0.1	60.75	60.90	7	10,686	0.07%
2024/01/18	30.3	61.24	7.1	61.62	60.70	23.2	10,683	0.22%
2024/01/17	29.1	64.22	40	63.75	63.90	-10.9	10,517	-0.10%
2024/01/16	4.1	63.38	18	63.42	63.70	-14	10,256	-0.14%
2024/01/15	4	62.48	15.1	63.05	63.00	-11.1	10,200	-0.11%
2024/01/12	3.1	62.09	0	0.00	61.50	3.1	10,128	0.03%
2024/01/11	7	61.21	9.1	60.75	61.30	-2.1	10,142	-0.02%
2024/01/10	0	0.00	5	61.10	61.10	-5	10,148	-0.05%
2024/01/09	5	61.20	28	61.53	61.30	-23	10,148	-0.23%
2024/01/08	5	60.80	6	61.03	61.10	-1	10,164	-0.01%
2024/01/05	18	62.02	8.1	61.65	61.00	9.9	10,189	0.10%
2024/01/04	1	60.90	9	61.28	61.30	-8	10,082	-0.08%
2024/01/03	3.1	60.57	7	61.09	60.80	-4	10,060	-0.04%
2024/01/02	8	60.74	12	60.81	61.10	-4	10,074	-0.04%
2023/12/29	16	60.25	4	60.30	60.50	12	10,050	0.12%
2023/12/28	8	59.73	1	60.00	59.70	7	10,007	0.07%
2023/12/27	21.1	60.47	4	60.23	60.30	17.1	10,084	0.17%
2023/12/26	12.1	59.27	0	0.00	59.70	12.1	9,984	0.12%
2023/12/25	12.5	59.28	1	58.90	59.00	11.5	9,956	0.12%
2023/12/22	14.1	59.57	0	60.00	59.90	14	9,845	0.14%
2023/12/21	5.2	59.81	0	0.00	60.00	5.2	9,801	0.05%
2023/12/20	27.3	60.80	1	60.70	60.80	26.3	9,808	0.27%
2023/12/19	18.6	61.44	48.1	62.66	61.30	-29.5	9,707	-0.30%
2023/12/18	10.8	66.15	7.1	65.74	65.10	3.7	9,440	0.04%
2023/12/15	47.1	68.79	35.7	69.11	68.00	11.5	9,308	0.12%
2023/12/14	14	71.26	8.2	71.59	71.10	5.8	9,309	0.06%
2023/12/13	56.1	71.19	55	71.37	71.50	1.1	8,959	0.01%
2023/12/12	100	69.01	115	69.32	68.90	-15	8,387	-0.18%	大賣/
2023/12/11	77	65.24	99.9	67.15	68.30	-22.9	7,654	-0.30%
2023/12/08	39.1	59.20	100.3	60.09	62.10	-61.3	6,960	-0.88%
2023/12/07	4	56.53	1	56.50	56.50	3	6,457	0.05%
2023/12/06	2	56.30	12	56.13	55.80	-10	6,522	-0.15%
2023/12/05	11	55.05	3	55.27	55.90	8	6,865	0.12%
2023/12/04	7	56.11	28	56.65	55.90	-21	7,563	-0.28%
2023/12/01	2	55.50	3	55.93	55.90	-1	8,376	-0.01%
2023/11/30	27.1	56.09	54	56.70	55.90	-26.9	8,432	-0.32%
2023/11/29	24	55.82	5.3	55.63	55.70	18.7	8,175	0.23%
2023/11/28	1	53.40	0	0.00	53.60	1	7,944	0.01%
2023/11/27	3	53.10	0	0.00	53.20	3	8,023	0.04%
2023/11/24	10	53.37	0	0.00	53.20	10	8,068	0.12%
2023/11/22	3	53.53	0	0.00	53.30	3	8,151	0.04%
2023/11/21	11	54.28	1	54.10	54.40	10	8,222	0.12%
2023/11/20	1.5	53.93	1	54.50	54.40	0.5	8,278	0.01%
2023/11/16	0.1	53.14	0	0.00	53.50	0.1	8,289	0.00%
2023/11/13	20	53.34	5	53.26	53.20	15	8,409	0.18%
2023/11/10	3	53.50	39	53.70	53.60	-36	8,459	-0.43%
2023/11/09	1	53.90	1	53.80	54.10	0	8,586	0.00%
2023/11/08	38	54.90	0	0.00	54.90	38	8,686	0.44%
2023/11/07	0.2	54.44	1	54.30	54.30	-0.8	9,019	-0.01%
2023/11/06	1	55.10	12	55.38	55.20	-11	9,309	-0.12%
2023/11/03	1	56.00	3	55.93	55.40	-2	9,327	-0.02%
2023/11/02	0	0.00	4	55.98	55.90	-4	9,323	-0.04%
2023/11/01	7	56.14	20.8	56.48	56.20	-13.8	9,300	-0.15%
2023/10/31	4	55.73	3.2	55.54	55.60	0.8	9,213	0.01%
2023/10/30	2	55.10	4	54.83	55.40	-2	9,174	-0.02%
2023/10/27	0	0.00	1	54.30	54.30	-1	9,179	-0.01%
2023/10/26	2	53.60	16	53.98	53.80	-14	9,232	-0.15%
2023/10/25	0	0.00	1	55.30	54.90	-1	9,232	-0.01%
2023/10/24	1	55.30	2	54.95	55.30	-1	9,315	-0.01%
2023/10/23	1	54.70	3	54.40	54.90	-2	9,409	-0.02%
2023/10/20	5	54.36	1	54.60	54.20	4	9,481	0.04%
2023/10/19	4	53.88	4	53.98	54.60	0	9,479	0.00%
2023/10/18	1	52.80	0	0.00	52.80	1	9,452	0.01%
2023/10/17	10	54.18	1	54.20	53.60	9	9,445	0.10%
2023/10/16	20.3	53.44	1	53.30	53.40	19.3	9,528	0.20%
2023/10/13	4	54.28	6	54.43	54.30	-2	9,581	-0.02%
2023/10/12	1	55.60	0	0.00	55.60	1	9,622	0.01%
2023/10/11	3	55.47	4	55.65	55.40	-1	9,790	-0.01%
2023/10/06	13	55.75	12	55.37	56.00	1	9,756	0.01%
2023/10/05	6	56.35	4	56.45	55.90	2	9,667	0.02%
2023/10/04	13	56.40	11.4	56.14	56.40	1.6	9,596	0.02%
2023/10/03	9	56.54	28	56.06	56.10	-19	9,560	-0.20%
2023/10/02	2	55.10	8.1	55.42	55.30	-6.1	9,442	-0.06%
2023/09/28	6	55.00	10.1	55.10	55.10	-4.1	9,527	-0.04%
2023/09/27	2	55.00	0.3	55.04	55.00	1.7	9,598	0.02%
2023/09/26	28.1	55.29	19	55.61	54.60	9.1	9,605	0.09%
2023/09/25	7	55.17	13	55.20	55.30	-6	9,481	-0.06%
2023/09/22	3	54.03	2.1	53.40	54.40	0.9	9,348	0.01%
2023/09/21	7	54.30	5	54.06	53.80	2	9,299	0.02%
2023/09/20	10	54.51	13.6	54.94	54.10	-3.6	9,202	-0.04%
2023/09/19	18	55.03	21	55.57	54.80	-3	9,020	-0.03%
2023/09/18	6	54.63	35	54.59	54.40	-29	8,707	-0.33%
2023/09/15	32	54.37	129.1	53.84	54.10	-97.1	8,549	-1.14%	大賣/
2023/09/14	81	53.53	127.7	54.07	53.20	-46.7	8,319	-0.56%	大賣/
2023/09/13	2	52.70	22.4	52.85	52.70	-20.4	8,029	-0.25%
2023/09/12	17	51.42	42	52.05	51.80	-25	7,828	-0.32%
2023/09/11	26	50.54	51	50.60	50.60	-25	7,656	-0.33%
2023/09/08	17	51.31	12	51.29	51.10	5	7,604	0.07%
2023/09/07	278.1	52.03	25.6	51.22	50.40	252.5	7,266	3.47%	大買/鉅額交易
2023/09/06	49	52.03	76	52.44	55.20	-27	6,606	-0.41%
2023/09/05	39	49.94	8	49.89	50.20	31	5,774	0.54%
2023/09/04	2.1	48.73	1	48.05	48.40	1.1	5,700	0.02%
2023/09/01	2	48.38	3	48.30	48.20	-1	5,771	-0.02%
2023/08/31	1	48.00	16	47.85	48.20	-15	5,764	-0.26%
2023/08/30	21	48.80	1	49.45	48.20	20	5,726	0.35%
2023/08/29	3	49.60	1.1	49.65	49.20	1.9	5,728	0.03%
2023/08/28	2	49.35	0	0.00	49.25	2	5,701	0.04%
2023/08/25	5.4	49.86	27.9	49.88	49.85	-22.5	5,664	-0.40%
2023/08/24	6	49.06	6	49.28	49.10	0	5,566	0.00%
2023/08/23	3.1	50.08	3	49.88	49.75	0.1	5,486	0.00%
2023/08/22	1	49.45	0	0.00	49.55	1	5,441	0.02%
2023/08/21	3	49.30	0	0.00	49.90	3	5,409	0.06%
2023/08/18	0	0.00	1	49.80	49.65	-1	5,364	-0.02%
2023/08/17	0	0.00	3	49.97	50.40	-3	5,300	-0.06%
2023/08/16	6	48.76	2.1	48.59	48.95	3.9	5,211	0.07%
2023/08/15	6.1	47.21	4	49.06	49.25	2.1	5,131	0.04%
2023/08/14	9.1	50.45	1	50.40	49.95	8.1	5,014	0.16%
2023/08/11	5.1	51.13	16	51.16	51.20	-11	4,888	-0.22%
2023/08/10	15.4	50.51	45	50.49	49.35	-29.6	4,537	-0.65%
2023/08/09	1	49.05	0	0.00	49.20	1	4,205	0.02%
2023/08/08	1	48.40	2	48.60	48.60	-1	4,182	-0.02%
2023/08/07	1	48.55	0	0.00	48.35	1	4,176	0.02%
2023/08/04	7	46.95	3.2	47.28	47.80	3.8	4,190	0.09%
2023/08/02	1.6	47.94	3	47.70	47.40	-1.4	4,158	-0.03%
2023/07/31	2	48.80	4	48.55	48.30	-2	4,092	-0.05%
2023/07/28	1	49.15	1	48.85	49.05	0	4,033	0.00%
2023/07/27	13	49.90	17	49.24	49.30	-4	3,992	-0.10%
2023/07/26	10	49.85	18	49.58	49.85	-8	3,900	-0.21%
2023/07/25	0	0.00	7.2	48.80	49.05	-7.2	3,774	-0.19%
2023/07/24	1	48.50	2	48.50	48.55	-1	3,672	-0.03%
2023/07/21	1	48.30	3	48.43	48.40	-2	3,631	-0.06%
2023/07/20	1	48.20	17	47.96	48.30	-16	3,602	-0.44%
2023/07/19	12	48.24	31.6	48.48	47.95	-19.6	3,545	-0.55%
2023/07/18	12	47.94	13.2	48.01	47.95	-1.2	3,462	-0.03%
2023/07/17	11	46.72	104	46.68	47.00	-93	3,335	-2.79%	大賣/
2023/07/14	216	47.47	110.1	47.36	47.40	105.9	3,225	3.28%	大買/大賣/鉅額交易
2023/07/13	2	44.20	8	43.70	43.85	-6	3,018	-0.20%
2023/07/12	0	0.00	3	43.05	43.15	-3	3,001	-0.10%
2023/07/10	11	42.56	1	42.10	42.20	10	2,993	0.33%
2023/07/07	14	43.34	11	43.04	43.40	3	2,960	0.10%
2023/07/06	8	44.39	20	44.48	44.20	-12	2,919	-0.41%
2023/07/05	22	48.44	15	48.44	48.35	7	2,745	0.25%
2023/07/04	4	48.75	4	48.56	48.80	0	2,626	0.00%
2023/07/03	7	48.71	12.2	48.87	48.85	-5.2	2,570	-0.20%
2023/06/30	5	48.45	0	0.00	48.40	5	2,544	0.20%
2023/06/29	9	48.90	1	48.65	48.75	8	2,508	0.32%
2023/06/28	0	0.00	1	48.80	48.80	-1	2,460	-0.04%
2023/06/27	7	48.26	0	0.00	48.20	7	2,449	0.29%
2023/06/26	6	48.91	1	49.00	48.90	5	2,440	0.20%
2023/06/21	8	48.27	4	48.81	48.85	4	2,433	0.16%
2023/06/20	1	48.95	4	48.68	48.25	-3	2,405	-0.12%
2023/06/19	10	48.85	0	0.00	48.85	10	2,418	0.41%
2023/06/16	5.1	48.96	5	49.20	48.90	0.1	2,470	0.00%
2023/06/14	0	0.00	16.2	50.00	50.40	-16.2	2,548	-0.64%
2023/06/13	16	49.74	1	49.65	49.60	15	2,519	0.60%
2023/06/12	0	0.00	4	49.51	49.90	-4	2,567	-0.16%
2023/06/09	9	48.97	0	0.00	49.45	9	2,587	0.35%
2023/06/08	1	49.35	0	0.00	49.50	1	2,633	0.04%
2023/06/07	5.1	48.95	3	49.02	49.15	2.1	2,732	0.08%
2023/06/06	1	47.80	2	48.08	48.15	-1	2,785	-0.04%
2023/06/05	1	48.10	1	48.10	48.00	0	2,788	0.00%
2023/06/02	1	46.95	1	47.70	47.70	0	2,794	0.00%
2023/06/01	0	0.00	0.3	46.70	46.75	-0.3	2,843	-0.01%
2023/05/31	0	0.00	1	46.05	46.25	-1	3,021	-0.03%
2023/05/30	2	46.08	0	0.00	46.05	2	3,223	0.06%
2023/05/26	0	0.00	1	45.80	45.75	-1	3,224	-0.03%
2023/05/25	1	45.80	4	45.65	45.65	-3	3,232	-0.09%
2023/05/23	0	45.75	1	45.80	45.80	-1	3,230	-0.03%
2023/05/22	0	45.80	0.2	45.85	45.80	-0.2	3,230	-0.01%
2023/05/18	0	0.00	1	45.20	45.45	-1	3,196	-0.03%
2023/05/17	0.1	45.00	0	0.00	45.05	0.1	3,152	0.00%
2023/05/16	1	44.65	0	0.00	44.65	1	3,114	0.03%
2023/05/15	2	44.75	0	0.00	44.80	2	3,096	0.06%
2023/05/12	4	44.94	1	44.85	44.95	3	3,079	0.10%
2023/05/11	1	45.00	9	44.77	44.75	-8	3,058	-0.26%
2023/05/09	3	44.23	1.1	44.32	44.30	1.9	3,029	0.06%
2023/05/05	0.4	44.55	0	0.00	44.65	0.4	3,018	0.01%
2023/05/04	0.1	44.60	0	0.00	44.55	0.1	3,021	0.00%
2023/05/03	0	0.00	1.3	43.80	44.15	-1.3	3,007	-0.04%
2023/05/02	1	43.55	0.2	43.50	43.50	0.8	2,998	0.03%
2023/04/28	1.2	43.63	0	0.00	43.40	1.2	2,987	0.04%
2023/04/27	0	0.00	0.1	43.35	43.55	-0.1	2,973	0.00%
2023/04/26	2.1	43.26	1	42.90	43.45	1.1	2,963	0.04%
2023/04/25	7	43.31	15	43.05	43.05	-8	2,946	-0.27%
2023/04/21	5	43.76	10	43.80	43.45	-5	2,916	-0.17%
2023/04/20	0	0.00	3	44.30	44.25	-3	2,889	-0.10%
2023/04/17	0	0.00	4.2	44.47	44.70	-4.2	2,903	-0.14%
2023/04/14	0.2	44.32	0.2	44.35	44.30	-0.1	2,888	0.00%
2023/04/13	12.2	44.28	5	44.80	44.20	7.2	2,864	0.25%
2023/04/12	7	44.47	0	0.00	44.60	7	2,835	0.25%
2023/04/11	0	0.00	10	44.75	44.80	-10	2,800	-0.36%
2023/04/10	2	44.50	0	0.00	44.65	2	2,780	0.07%
2023/04/07	1	45.10	0	45.05	45.10	1	2,753	0.04%
2023/04/06	1.3	44.68	2	44.63	45.00	-0.7	2,714	-0.03%
2023/03/31	0	0.00	55.2	44.16	44.55	-55.2	2,681	-2.06%
2023/03/30	3.2	43.90	0.3	43.97	43.90	2.8	2,617	0.11%
2023/03/29	0.2	43.90	1	43.95	43.90	-0.8	2,601	-0.03%
2023/03/28	0	44.00	3.2	43.76	43.75	-3.1	2,596	-0.12%
2023/03/27	6.1	44.20	4	43.83	43.95	2.1	2,572	0.08%
2023/03/24	0.2	43.85	1	43.80	43.75	-0.8	2,562	-0.03%
2023/03/22	56	43.86	18	43.78	43.80	38	2,522	1.51%
2023/03/21	20	43.33	30.3	43.41	43.60	-10.3	2,472	-0.42%
2023/03/20	12.3	42.74	4	42.74	42.85	8.3	2,388	0.35%
2023/03/17	10	43.17	1	42.95	43.20	9	2,322	0.39%
2023/03/16	1	42.90	3	42.77	42.80	-2	2,195	-0.09%
2023/03/15	5	42.89	4	43.05	42.85	1	2,171	0.05%
2023/03/14	6	42.85	19	42.89	42.75	-13	2,080	-0.62%
2023/03/13	25	42.64	106	42.37	42.95	-81	1,994	-4.06%	大賣/
2023/03/10	31	42.57	13.1	42.58	42.60	17.9	1,881	0.95%
2023/03/09	16	42.29	8	42.50	42.20	8	1,739	0.46%
2023/03/08	5.1	41.20	1	41.25	41.15	4.1	1,593	0.26%
2023/03/07	5	40.95	27	40.89	41.00	-22	1,553	-1.42%
2023/03/06	3.2	41.86	9	41.36	41.45	-5.8	1,494	-0.39%
2023/03/03	112	42.39	25.1	42.39	42.75	86.9	1,384	6.28%	大買/
2023/03/02	15	41.00	44	41.13	41.35	-29	1,175	-2.47%
2023/03/01	0	38.60	32	38.91	39.05	-32	958	-3.34%
2023/02/24	0	0.00	1.1	38.40	38.60	-1.1	933	-0.12%
2023/02/23	1	38.65	1	38.75	38.65	0	920	0.00%
2023/02/22	2	38.50	0	0.00	38.60	2	909	0.22%
2023/02/21	0	0.00	2	38.35	38.60	-2	907	-0.22%
2023/02/20	4	38.14	5.2	38.10	38.25	-1.2	905	-0.13%
2023/02/17	1	37.85	0	38.00	37.85	1	903	0.11%
2023/02/15	1	37.60	0	0.00	37.60	1	929	0.11%
2023/02/14	0.2	37.70	0	0.00	37.70	0.2	938	0.02%
2023/02/13	1	37.40	0	0.00	37.45	1	951	0.11%
2023/02/08	7	37.40	0	0.00	37.45	7	968	0.72%
2023/02/06	1	38.10	0	0.00	38.25	1	918	0.11%
2023/02/03	1	38.15	2	38.18	38.30	-1	920	-0.11%
2023/02/02	2	37.73	7	37.83	38.10	-5	907	-0.55%
2023/01/31	2	37.40	12	37.63	37.30	-10	885	-1.13%
2023/01/30	10	37.45	0	0.00	37.60	10	869	1.15%
2023/01/16	2	36.60	0	0.00	36.60	2	851	0.23%
2023/01/10	1	37.15	15	37.05	37.10	-14	873	-1.60%
2023/01/09	0	0.00	5	37.08	37.15	-5	874	-0.57%
2023/01/06	16	36.94	1	37.00	37.00	15	876	1.71%
2023/01/05	1	36.75	3	37.05	36.85	-2	894	-0.22%
2022/12/28	1	35.85	2	35.93	35.80	-1	905	-0.11%
2022/12/27	1	35.95	1	36.10	35.95	0	914	0.00%
2022/12/22	0	0.00	1	35.80	35.80	-1	964	-0.10%
2022/12/20	2.3	35.79	0	0.00	35.30	2.3	1,013	0.23%
2022/12/19	9	35.88	0	0.00	35.90	9	1,039	0.87%
2022/12/16	9	36.09	0	0.00	35.85	9	1,044	0.86%
2022/12/15	1	36.55	0	0.00	36.55	1	1,032	0.10%
2022/12/14	2	36.50	0	0.00	36.50	2	1,048	0.19%
2022/12/09	0	0.00	10	36.55	36.65	-10	1,092	-0.92%
2022/12/07	2	36.33	1	36.40	36.40	1	1,132	0.09%
2022/12/05	0	0.00	1	38.25	38.10	-1	1,132	-0.09%
2022/12/02	0	0.00	4	37.98	38.00	-4	1,142	-0.35%
2022/11/30	0	0.00	1	37.75	37.95	-1	1,163	-0.09%
2022/11/29	1	37.00	4	37.18	37.30	-3	1,157	-0.26%
2022/11/28	0	0.00	4	36.85	37.20	-4	1,171	-0.34%
2022/11/25	11	37.05	3	37.37	36.95	8	1,184	0.68%
2022/11/18	0	0.00	1	37.00	36.75	-1	1,226	-0.08%
2022/11/17	1	36.85	0	0.00	36.70	1	1,230	0.08%
2022/11/11	7	36.45	0	0.00	36.40	7	1,248	0.56%
2022/11/10	0	0.00	3	36.10	36.30	-3	1,244	-0.24%
2022/11/08	0	0.00	2	35.73	35.60	-2	1,247	-0.16%
2022/11/03	0	0.00	2	34.48	34.40	-2	1,279	-0.16%
2022/11/01	1	33.30	3	33.80	33.85	-2	1,291	-0.15%
2022/10/25	2	32.88	1	32.90	32.75	1	1,369	0.07%
2022/10/24	0	0.00	1	33.55	33.15	-1	1,380	-0.07%
2022/10/21	5	33.20	0	0.00	33.05	5	1,383	0.36%
2022/10/20	0	0.00	1	33.95	33.95	-1	1,396	-0.07%
2022/10/18	1	33.20	1	33.35	33.60	0	1,405	0.00%
2022/10/17	1	33.05	0	0.00	33.05	1	1,421	0.07%
2022/10/13	1	32.25	0	0.00	32.30	1	1,493	0.07%
2022/10/07	0.1	34.75	0	0.00	34.45	0.1	1,556	0.01%
2022/10/06	1	34.80	0	0.00	34.80	1	1,672	0.06%
2022/10/05	1	35.20	0	0.00	35.00	1	1,760	0.06%
2022/10/04	1	34.60	0	0.00	34.75	1	1,820	0.05%
2022/09/29	0	0.00	5	33.50	33.55	-5	1,939	-0.26%
2022/09/28	2	33.38	0	0.00	33.05	2	1,970	0.10%
2022/09/27	1	34.10	0	0.00	34.10	1	1,978	0.05%
2022/09/26	2	34.28	2	34.75	34.05	0	1,989	0.00%
2022/09/23	3	35.50	0	0.00	35.45	3	2,014	0.15%
2022/09/22	2	35.35	0	0.00	35.60	2	2,045	0.10%
2022/09/21	1	36.25	1	36.20	36.00	0	2,039	0.00%
2022/09/20	2	36.15	0	0.00	36.35	2	2,026	0.10%
2022/09/16	2	36.95	2	37.05	36.45	0	2,062	0.00%
2022/09/15	1	36.70	0	0.00	36.70	1	2,064	0.05%
2022/09/14	0	0.00	2	36.50	37.00	-2	2,084	-0.10%
2022/09/13	1	37.45	0	0.00	36.85	1	2,080	0.05%
2022/09/12	0	0.00	3	37.10	37.35	-3	2,096	-0.14%
2022/09/08	1	36.00	2	36.03	36.15	-1	2,115	-0.05%
2022/09/07	3	35.77	0	0.00	35.65	3	2,111	0.14%
2022/09/06	2	36.43	0	0.00	36.45	2	2,094	0.10%
2022/09/05	1	36.75	9	36.75	36.70	-8	2,096	-0.38%
2022/09/02	1	37.05	3	37.07	37.00	-2	2,101	-0.10%
2022/09/01	1	37.35	0	0.00	37.20	1	2,096	0.05%
2022/08/31	4	37.63	0	0.00	37.65	4	2,086	0.19%
2022/08/30	1	37.95	4	37.96	37.95	-3	2,076	-0.14%
2022/08/29	2	37.85	2	37.68	37.85	0	2,082	0.00%
2022/08/26	10	38.19	0	0.00	38.10	10	2,069	0.48%
2022/08/25	1	38.30	2	38.40	38.15	-1	2,067	-0.05%
2022/08/24	5	38.02	2	38.05	38.10	3	2,077	0.14%
2022/08/19	0	0.00	1	38.35	38.30	-1	2,101	-0.05%
2022/08/18	12	38.10	1	38.30	38.30	11	2,089	0.53%
2022/08/17	6	38.44	0	0.00	38.45	6	2,083	0.29%
2022/08/15	1	38.60	1	38.85	38.70	0	2,078	0.00%
2022/08/12	1	38.10	5	38.75	38.70	-4	2,076	-0.19%
2022/08/11	1	37.75	0	0.00	37.75	1	2,058	0.05%
2022/08/10	1	37.20	0	0.00	37.10	1	2,062	0.05%
2022/08/09	0	0.00	1	37.00	37.15	-1	2,086	-0.05%
2022/08/08	1	36.70	0	0.00	36.85	1	2,107	0.05%
2022/08/05	0	0.00	2	36.73	36.70	-2	2,114	-0.09%
2022/08/04	1	36.50	0	0.00	36.65	1	2,127	0.05%
2022/08/03	0.3	36.95	0	0.00	36.95	0.3	2,122	0.01%
2022/08/02	5	37.34	1	37.30	37.30	4	2,144	0.19%
2022/07/29	1	37.10	0	0.00	37.00	1	2,236	0.04%
2022/07/26	0	0.00	1	36.80	36.80	-1	2,236	-0.04%
2022/07/25	1	36.85	4	37.04	37.10	-3	2,241	-0.13%
2022/07/22	0	0.00	2	37.30	37.30	-2	2,262	-0.09%
2022/07/21	0	0.00	3	36.72	37.00	-3	2,288	-0.13%
2022/07/20	2	36.10	1	36.05	35.95	1	2,304	0.04%
2022/07/19	2	35.63	1	35.35	35.50	1	2,309	0.04%
2022/07/18	0	0.00	1	34.35	34.70	-1	2,316	-0.04%
2022/07/15	5	33.90	3	34.15	34.05	2	2,305	0.09%
2022/07/14	4	34.55	1.4	33.59	34.45	2.6	2,277	0.12%
2022/07/13	8.4	38.60	6	38.55	38.70	2.4	2,180	0.11%
2022/07/12	15	38.30	0	0.00	37.80	15	2,130	0.70%
2022/07/11	6	39.31	2	39.18	39.20	4	2,083	0.19%
2022/07/08	7	40.74	0	0.00	40.90	7	2,032	0.34%
2022/07/07	4	39.51	5.3	39.86	40.05	-1.3	2,004	-0.06%
2022/07/06	3.3	39.98	2	40.03	39.50	1.3	2,021	0.06%
2022/07/05	5	40.29	2	40.50	40.45	3	2,055	0.15%
2022/07/01	10	40.65	0	0.00	39.90	10	2,113	0.47%
2022/06/30	3.4	42.14	1	42.05	42.05	2.4	2,074	0.11%
2022/06/29	1	43.65	7	43.36	43.30	-6	2,064	-0.29%
2022/06/28	5	43.88	0	0.00	43.90	5	2,102	0.24%
2022/06/24	4	43.08	0	0.00	43.10	4	2,200	0.18%
2022/06/23	0	0.00	1	43.15	43.05	-1	2,219	-0.05%
2022/06/21	0	0.00	2	44.63	45.05	-2	2,270	-0.09%
2022/06/20	1	45.10	2	43.95	43.95	-1	2,590	-0.04%
2022/06/16	1	46.95	0	0.00	46.50	1	2,620	0.04%
2022/06/13	0	0.00	3	47.40	47.35	-3	2,893	-0.10%
2022/06/10	1	47.85	1	48.05	48.05	0	2,937	0.00%
2022/06/08	2	48.30	2	48.30	48.30	0	3,028	0.00%
2022/06/07	0	0.00	1	48.50	48.50	-1	3,097	-0.03%
2022/06/06	1	48.20	0	0.00	48.35	1	3,153	0.03%
2022/06/01	17	48.22	0	0.00	48.25	17	3,443	0.49%
2022/05/27	0	0.00	25	48.10	48.05	-25	3,605	-0.69%
2022/05/24	0	0.00	6	47.86	47.90	-6	3,836	-0.16%
2022/05/23	5	47.85	0	0.00	48.05	5	3,889	0.13%
2022/05/20	0	0.00	5	47.82	47.75	-5	4,000	-0.12%
2022/05/19	0	0.00	0	47.50	47.60	0	4,122	0.00%
2022/05/18	5	47.55	4	47.70	47.90	1	4,273	0.02%
2022/05/17	1	47.15	27	46.97	47.40	-26	5,272	-0.49%
2022/05/16	1	46.40	0	0.00	46.35	1	5,858	0.02%
2022/05/13	1	46.35	4	46.35	46.90	-3	5,964	-0.05%
2022/05/12	3	46.27	5	46.48	46.25	-2	5,997	-0.03%
2022/05/09	46	47.33	9.1	46.93	46.90	36.9	6,009	0.61%
2022/05/06	0.1	46.25	0	0.00	46.30	0.1	5,931	0.00%
2022/05/05	3	46.92	5	46.95	46.80	-2	5,946	-0.03%
2022/05/03	0	46.20	0	0.00	46.05	0	6,005	0.00%
2022/04/29	1	46.05	1.2	45.96	46.25	-0.2	6,041	0.00%
2022/04/28	3	45.25	0	0.00	45.15	3	6,072	0.05%
2022/04/27	3.2	45.02	1.4	44.96	45.15	1.8	6,080	0.03%
2022/04/26	4.2	46.99	2	46.38	46.15	2.2	6,086	0.04%
2022/04/25	2.2	47.18	25	47.35	47.15	-22.8	6,076	-0.38%
2022/04/21	0	0.00	0.3	48.35	48.60	-0.3	6,054	0.00%
2022/04/20	7	48.10	0	0.00	48.20	7	6,095	0.11%
2022/04/19	1	47.90	0	0.00	47.85	1	6,106	0.02%
2022/04/18	0.2	47.90	0	0.00	47.55	0.2	6,145	0.00%
2022/04/15	3.1	48.30	1	48.15	48.15	2.1	6,147	0.03%
2022/04/14	5	49.02	0	0.00	48.70	5	6,173	0.08%
2022/04/13	8.1	48.95	0.1	49.15	49.10	7.9	6,196	0.13%
2022/04/12	1.1	48.51	2	48.60	48.25	-0.9	6,291	-0.01%
2022/04/11	21	49.16	11.3	49.34	49.15	9.7	6,341	0.15%
2022/04/08	2	50.20	0	0.00	50.40	2	6,382	0.03%
2022/04/07	17.3	50.95	5	51.02	50.40	12.3	6,601	0.19%
2022/04/06	0	0.00	20	51.65	51.70	-20	6,758	-0.30%
2022/04/01	1	52.00	0	0.00	52.00	1	6,918	0.01%
2022/03/31	12	52.25	17.5	52.00	52.00	-5.5	6,928	-0.08%
2022/03/30	10	52.26	3	52.40	52.40	7	6,909	0.10%
2022/03/29	3	52.33	10.3	52.27	52.20	-7.3	6,968	-0.10%
2022/03/28	1	51.30	3.2	51.34	51.80	-2.2	6,918	-0.03%
2022/03/25	6.2	51.27	0	0.00	51.20	6.2	6,894	0.09%
2022/03/24	29	51.70	11.3	51.67	51.80	17.7	6,856	0.26%
2022/03/23	53.3	51.29	40	51.04	51.40	13.3	6,850	0.19%
2022/03/22	1	52.70	2	53.30	53.30	-1	6,536	-0.02%
2022/03/21	16	52.21	13	52.22	52.50	3	6,522	0.05%
2022/03/18	5	51.36	0	0.00	51.30	5	6,581	0.08%
2022/03/17	3	51.33	2	51.45	51.30	1	6,452	0.02%
2022/03/16	1	50.80	2	50.90	50.60	-1	6,501	-0.02%
2022/03/15	1	51.10	6	51.53	51.10	-5	6,611	-0.08%
2022/03/14	2	52.45	2	52.10	52.40	0	6,713	0.00%
2022/03/11	1	52.60	2	52.60	52.60	-1	6,925	-0.01%
2022/03/10	8	52.41	3	52.20	52.40	5	6,905	0.07%
2022/03/09	0	0.00	8	50.39	51.40	-8	6,835	-0.12%
2022/03/08	8	50.79	6	50.93	49.85	2	6,797	0.03%
2022/03/07	8	52.14	8	51.99	51.70	0	6,688	0.00%
2022/03/04	4	54.18	4	54.10	54.00	0	6,622	0.00%
2022/03/03	7	54.59	9	54.47	54.30	-2	6,613	-0.03%
2022/03/02	9	53.41	1	53.60	53.70	8	6,526	0.12%
2022/03/01	4	53.60	16	53.62	53.70	-12	6,501	-0.18%
2022/02/25	4	53.20	6	53.18	53.10	-2	6,451	-0.03%
2022/02/24	2	52.90	19	52.53	52.70	-17	6,381	-0.27%
2022/02/23	11	52.76	4	53.00	53.30	7	6,349	0.11%
2022/02/22	6	52.32	7	52.60	52.30	-1	6,318	-0.02%
2022/02/21	5	53.14	9	53.46	53.20	-4	6,204	-0.06%
2022/02/18	13	53.27	66	53.52	53.60	-53	6,091	-0.87%
2022/02/17	131	55.77	48	55.87	53.90	83	5,972	1.39%	大買/
2022/02/16	50	53.27	108.1	54.24	54.70	-58.1	4,980	-1.17%	大賣/
2022/02/15	9	50.63	7	50.67	50.70	2	4,395	0.05%
2022/02/14	7	49.63	3	49.58	49.65	4	4,292	0.09%
2022/02/11	1	49.55	10	49.52	49.50	-9	4,274	-0.21%
2022/02/10	3	49.62	1	49.90	49.50	2	4,270	0.05%
2022/02/09	2	49.15	4	49.33	49.65	-2	4,255	-0.05%
2022/02/08	4	49.00	62	49.02	49.05	-58	4,232	-1.37%
2022/02/07	62	48.70	3	48.82	49.15	59	4,407	1.34%
2022/01/26	4	48.00	1	48.20	48.30	3	4,439	0.07%
2022/01/25	30	47.94	0	0.00	47.80	30	4,468	0.67%
2022/01/24	2	48.50	0	0.00	48.55	2	4,459	0.04%
2022/01/21	0	0.00	1	49.25	49.15	-1	4,479	-0.02%
2022/01/19	3	50.00	1	50.00	49.75	2	4,434	0.05%
2022/01/18	1	50.60	2	50.65	50.70	-1	4,407	-0.02%
2022/01/14	0	0.00	1	49.35	49.35	-1	4,371	-0.02%
2022/01/12	0	0.00	6	49.93	50.00	-6	4,334	-0.14%
2022/01/10	0	0.00	2	49.35	49.50	-2	4,283	-0.05%
2022/01/07	1.1	49.23	7	49.36	49.20	-5.9	4,263	-0.14%
2022/01/06	1	49.65	0	0.00	49.75	1	4,246	0.02%
2022/01/05	5	49.90	3.1	49.99	49.75	1.9	4,301	0.04%
2022/01/04	2	51.50	175	50.74	50.90	-173	4,240	-4.08%	大賣/鉅額交易
2022/01/03	6.5	50.83	106	50.70	51.00	-99.5	4,155	-2.39%	大賣/
2021/12/30	34	50.18	27	50.21	50.50	7	4,067	0.17%
2021/12/29	16	49.48	49	49.75	49.70	-33	3,845	-0.86%
2021/12/28	4	48.71	13	48.71	48.90	-9	3,648	-0.25%
2021/12/24	0	0.00	11	47.24	47.20	-11	3,544	-0.31%
2021/12/23	2	47.53	30	47.20	47.15	-28	3,542	-0.79%
2021/12/22	34	47.80	0	0.00	47.90	34	3,491	0.97%
2021/12/21	0	0.00	1	47.40	47.60	-1	3,473	-0.03%
2021/12/20	2	47.60	0	0.00	47.50	2	3,481	0.06%
2021/12/17	0	0.00	6	47.52	47.70	-6	3,515	-0.17%
2021/12/15	23	47.07	2	47.20	47.10	21	3,530	0.59%
2021/12/14	50	47.18	3	47.25	46.90	47	3,557	1.32%
2021/12/13	6	47.80	3.1	47.82	47.95	2.9	3,473	0.08%
2021/12/10	9	47.07	2	47.18	47.20	7	3,442	0.20%
2021/12/09	6	47.58	29	47.71	47.65	-23	3,461	-0.66%
2021/12/08	28	47.20	28	47.14	47.00	0	3,405	0.00%
2021/12/07	10	46.89	29	46.78	46.80	-19	3,422	-0.56%
2021/12/06	2	45.03	1	44.95	44.90	1	3,209	0.03%
2021/12/03	1	44.65	0	0.00	44.65	1	3,197	0.03%
2021/11/30	0	0.00	4	44.95	45.00	-4	3,218	-0.12%
2021/11/29	0	0.00	1	43.80	43.90	-1	3,149	-0.03%
2021/11/26	5	44.06	13	44.00	43.95	-8	3,117	-0.26%
2021/11/25	18	44.59	1.1	44.65	44.50	16.9	3,109	0.54%
2021/11/24	1	44.20	2	44.25	44.35	-1	3,118	-0.03%
2021/11/23	2	44.60	0	0.00	44.15	2	3,137	0.06%
2021/11/22	0	0.00	1	44.60	44.60	-1	3,145	-0.03%
2021/11/19	1	44.45	0	0.00	44.00	1	3,103	0.03%
2021/11/18	0	0.00	5	44.35	44.35	-5	3,088	-0.16%
2021/11/17	1	44.30	0	0.00	44.30	1	3,100	0.03%
2021/11/16	1	43.95	0	0.00	44.20	1	3,110	0.03%
2021/11/12	25	44.50	0	0.00	44.45	25	3,129	0.80%
2021/11/11	1	44.35	1	44.20	44.20	0	3,130	0.00%
2021/11/10	7	44.09	1	44.20	44.20	6	3,148	0.19%
2021/11/09	0	0.00	3.1	43.57	43.60	-3.1	3,176	-0.10%
2021/11/08	0	0.00	40	43.22	43.30	-40	3,309	-1.21%
2021/11/05	42	43.29	0	0.00	43.40	42	3,389	1.24%
2021/11/04	5	43.14	0	0.00	43.10	5	3,437	0.15%
2021/11/03	0	0.00	5	44.99	45.10	-5	3,330	-0.15%
2021/11/02	21	44.79	1	43.95	43.80	20	3,526	0.57%
2021/11/01	11	44.83	10	44.70	44.60	1	3,687	0.03%
2021/10/29	0	0.00	2	44.70	44.85	-2	3,675	-0.05%
2021/10/28	1	44.00	0	0.00	44.00	1	3,647	0.03%
2021/10/27	3	43.60	0	0.00	43.60	3	3,669	0.08%
2021/10/26	0	0.00	5	43.70	43.50	-5	3,735	-0.13%
2021/10/25	0	0.00	4	42.91	43.25	-4	3,761	-0.11%
2021/10/22	2	42.45	2	42.40	42.55	0	3,841	0.00%
2021/10/21	1	41.80	10	42.01	41.80	-9	3,912	-0.23%
2021/10/20	1	42.20	58	42.25	42.15	-57	3,976	-1.43%
2021/10/19	58	42.56	1	42.40	42.45	57	4,109	1.39%
2021/10/18	1	42.00	0	0.00	42.00	1	4,603	0.02%
2021/10/15	31	42.13	29	42.10	42.10	2	4,704	0.04%
2021/10/14	15	41.56	5	41.74	41.80	10	4,822	0.21%
2021/10/13	30	41.67	19	42.34	41.75	11	4,953	0.22%
2021/10/12	4	42.51	1	42.65	43.00	3	5,007	0.06%
2021/10/08	3	43.32	0	0.00	43.15	3	5,008	0.06%
2021/10/07	3	43.42	2	43.55	43.45	1	5,056	0.02%
2021/10/06	0	0.00	37	43.39	43.10	-37	5,192	-0.71%
2021/10/05	6	41.67	3	42.50	42.60	3	5,324	0.06%
2021/10/04	33	42.46	0	0.00	42.15	33	5,385	0.61%
2021/10/01	9	43.28	0	0.00	43.00	9	5,441	0.17%
2021/09/29	4	44.33	1	44.70	44.25	3	5,850	0.05%
2021/09/28	3	44.75	3	44.95	44.95	0	6,001	0.00%
2021/09/27	9	44.86	0	0.00	44.85	9	6,003	0.15%
2021/09/24	2	45.80	0	0.00	45.20	2	6,013	0.03%
2021/09/22	1	45.35	1	45.25	45.25	0	6,027	0.00%
2021/09/17	3	45.88	4	45.95	45.95	-1	5,996	-0.02%
2021/09/15	0	0.00	1	45.30	45.05	-1	5,931	-0.02%
2021/09/14	1	45.85	1	46.30	45.80	0	5,898	0.00%
2021/09/13	24	45.43	27	45.42	45.50	-3	5,814	-0.05%
2021/09/10	7	44.91	18.1	45.09	45.25	-11.1	5,733	-0.19%
2021/09/09	0	0.00	10.4	43.80	44.10	-10.4	5,593	-0.19%
2021/09/08	54	43.39	1	43.60	43.10	53	5,573	0.95%
2021/09/07	0	0.00	3	43.40	43.55	-3	5,598	-0.05%
2021/09/06	2	42.90	0	0.00	42.70	2	5,591	0.04%
2021/09/03	1	43.20	1	43.45	43.20	0	5,599	0.00%
2021/09/02	3	43.25	0	0.00	43.15	3	5,606	0.05%
2021/08/30	3	43.60	0	0.00	43.55	3	5,626	0.05%
2021/08/27	11	43.89	0	0.00	43.80	11	5,638	0.20%
2021/08/26	22	43.42	0	0.00	43.90	22	5,640	0.39%
2021/08/25	10	43.25	0	0.00	43.35	10	5,656	0.18%
2021/08/24	15	42.97	0	0.00	42.75	15	5,672	0.26%
2021/08/20	5	42.00	0	0.00	42.35	5	5,707	0.09%
2021/08/19	10	42.55	5	42.92	42.30	5	5,732	0.09%
2021/08/18	0	0.00	1	43.35	43.45	-1	5,718	-0.02%
2021/08/17	5	42.82	0	0.00	42.10	5	5,718	0.09%
2021/08/16	0	0.00	2	42.45	42.50	-2	5,723	-0.03%
2021/08/13	4	43.58	4	43.24	43.15	0	5,725	0.00%
2021/08/12	121	43.85	6	43.59	43.95	115	5,711	2.01%	大買/鉅額交易
2021/08/11	6	41.87	1	41.75	41.85	5	5,663	0.09%
2021/08/10	10	42.59	0	0.00	42.55	10	5,794	0.17%
2021/08/09	2	44.35	5	43.59	43.50	-3	5,853	-0.05%
2021/08/06	25	44.43	1	44.20	44.30	24	5,893	0.41%
2021/08/05	1.1	45.25	34	45.54	46.50	-32.9	5,750	-0.57%
2021/08/04	0	0.00	2	44.18	44.20	-2	5,714	-0.03%
2021/08/03	2	44.00	2	44.05	44.05	0	5,800	0.00%
2021/08/02	3	43.82	236	44.09	44.15	-233	5,832	-4.00%	大賣/鉅額交易
2021/07/30	3	44.32	0	0.00	44.30	3	5,866	0.05%
2021/07/29	1	44.80	1	45.30	44.75	0	5,878	0.00%
2021/07/28	7	44.28	2	44.88	45.05	5	5,903	0.08%
2021/07/27	1	45.15	501	45.48	45.30	-500	5,960	-8.39%	大賣/鉅額交易
2021/07/26	1	45.70	527	45.57	45.80	-526	5,963	-8.82%	大賣/鉅額交易
2021/07/23	28	44.34	104	44.31	44.65	-76	5,942	-1.28%	大賣/
2021/07/22	26	46.89	9.3	47.10	44.80	16.7	5,851	0.29%
2021/07/21	7	45.04	1	45.05	45.05	6	5,432	0.11%
2021/07/20	27	45.98	502	45.91	45.50	-475	5,456	-8.71%	大賣/鉅額交易
2021/07/19	3	46.05	600	45.93	46.45	-597	5,649	-10.57%	大賣/鉅額交易
2021/07/16	100	45.15	77.3	45.08	45.25	22.7	5,901	0.38%
2021/07/15	40	44.30	0	0.00	44.40	40	5,921	0.68%
2021/07/14	5	44.15	4	44.28	44.20	1	6,041	0.02%
2021/07/13	53	44.49	100	44.50	44.30	-47	6,135	-0.77%
2021/07/12	33	43.80	61.1	44.05	44.30	-28.1	6,160	-0.46%
2021/07/09	8	42.64	13	42.89	43.30	-5	6,113	-0.08%
2021/07/08	12	43.14	7	43.14	43.10	5	6,189	0.08%
2021/07/07	34	43.33	12	43.34	43.50	22	6,245	0.35%
2021/07/06	73	43.12	6	43.30	42.65	67	6,231	1.08%
2021/07/05	15	41.64	31.2	41.89	42.15	-16.2	6,150	-0.26%
2021/07/02	0	0.00	3	39.92	39.90	-3	6,056	-0.05%
2021/07/01	13	39.88	0	0.00	39.75	13	6,184	0.21%
2021/06/30	40	40.19	0	0.00	40.25	40	6,207	0.64%
2021/06/29	101	40.40	33	40.38	40.25	68	6,215	1.09%	大買/
2021/06/25	20	39.75	4	39.78	39.70	16	6,217	0.26%
2021/06/24	1	39.65	1	39.60	39.60	0	6,264	0.00%
2021/06/23	1	39.50	0	0.00	39.50	1	6,288	0.02%
2021/06/22	2	39.35	0	0.00	39.30	2	6,316	0.03%
2021/06/21	61	39.90	1	39.70	39.35	60	6,401	0.94%
2021/06/18	0	0.00	5	39.85	40.00	-5	6,460	-0.08%
2021/06/16	4	39.45	1	39.45	39.65	3	6,597	0.05%
2021/06/15	0.3	39.80	0	0.00	39.70	0.3	6,621	0.00%
2021/06/11	1	39.75	1	39.85	39.80	0	6,684	0.00%
2021/06/10	0	0.00	1	39.60	39.65	-1	6,899	-0.01%
2021/06/09	16	39.57	7.1	39.50	39.50	8.9	7,084	0.13%
2021/06/08	5	40.01	0	0.00	39.95	5	7,157	0.07%
2021/06/07	3.3	39.77	2	40.10	40.00	1.3	7,242	0.02%
2021/06/04	0	0.00	1	39.65	39.50	-1	7,276	-0.01%
2021/06/02	21	39.97	45	40.31	39.95	-24	7,399	-0.32%
2021/06/01	15	40.23	2	40.09	40.25	13	7,379	0.18%
2021/05/31	0	0.00	3.5	39.74	39.70	-3.5	7,368	-0.05%
2021/05/28	5	39.79	0	0.00	39.75	5	7,404	0.07%
2021/05/27	5.2	38.73	0	0.00	39.50	5.2	7,460	0.07%
2021/05/26	1	39.20	1	38.85	39.15	0	7,474	0.00%
2021/05/25	2.2	38.95	2.2	38.97	39.00	0	7,507	0.00%
2021/05/24	5	38.50	5	38.40	38.40	0	7,519	0.00%
2021/05/21	2	38.25	0.6	38.36	38.40	1.4	7,538	0.02%
2021/05/20	4	38.00	0	0.00	37.80	4	7,617	0.05%
2021/05/19	0.3	38.10	3.2	37.42	38.10	-2.9	7,637	-0.04%
2021/05/18	7	36.60	1.4	37.35	37.30	5.6	7,613	0.07%
2021/05/17	3	36.78	2	37.30	35.85	1	7,463	0.01%
2021/05/14	23	38.72	8	38.81	38.65	15	7,371	0.20%
2021/05/13	36	37.03	27	37.00	37.80	9	7,343	0.12%
2021/05/12	32	37.91	15	37.71	37.80	17	7,256	0.23%
2021/05/11	4	41.28	12	40.09	40.45	-8	7,117	-0.11%
2021/05/10	0	0.00	6	42.55	42.80	-6	7,054	-0.09%
2021/05/07	0	0.00	5	42.45	42.50	-5	7,085	-0.07%
2021/05/06	0	0.00	14	41.80	41.70	-14	7,103	-0.20%
2021/05/05	11	40.98	1	41.55	41.40	10	7,117	0.14%
2021/05/04	3	39.87	4	40.65	40.90	-1	7,295	-0.01%
2021/05/03	2.5	42.00	4	41.78	41.80	-1.6	7,214	-0.02%
2021/04/29	27	42.05	53	42.10	42.00	-26	7,174	-0.36%
2021/04/28	57	42.70	6	42.67	42.70	51	7,152	0.71%
2021/04/27	14	42.43	1	42.40	42.55	13	7,270	0.18%
2021/04/26	6	42.87	138	42.51	43.25	-132	7,365	-1.79%	大賣/鉅額交易
2021/04/23	88	41.64	10	41.84	41.10	78	7,273	1.07%
2021/04/22	45	44.10	23.1	43.67	43.00	21.9	6,989	0.31%
2021/04/21	9	48.53	30	48.65	48.50	-21	6,614	-0.32%
2021/04/20	525	48.77	349	48.72	48.80	176	6,487	2.71%	大買/大賣/鉅額交易
2021/04/19	1,426.1	48.75	402	48.70	48.75	1,024.1	6,432	15.92%	大買/大賣/鉅額交易
2021/04/16	1,231	47.46	204	47.69	47.85	1,027	6,365	16.13%	大買/大賣/鉅額交易
2021/04/15	10	46.59	11	46.47	46.55	-1	6,269	-0.02%
2021/04/14	12	45.60	11	46.23	45.70	1	6,174	0.02%
2021/04/13	13	46.45	3	46.13	45.85	10	6,082	0.16%
2021/04/12	5	46.86	11	46.80	46.75	-6	5,951	-0.10%
2021/04/09	5	45.80	39	46.12	46.35	-34	5,797	-0.59%
2021/04/08	5	44.92	22	44.91	45.00	-17	5,596	-0.30%
2021/04/07	12	44.18	6	44.02	44.50	6	5,526	0.11%
2021/04/06	22	43.05	4	42.96	43.10	18	5,414	0.33%
2021/03/31	2	42.78	0	0.00	42.80	2	5,362	0.04%
2021/03/30	18	42.84	10	42.82	42.85	8	5,364	0.15%
2021/03/29	5	42.47	7	42.42	42.70	-2	5,359	-0.04%
2021/03/26	13	42.04	2	42.20	42.25	11	5,357	0.21%
2021/03/24	3	41.73	22	41.74	41.85	-19	5,406	-0.35%
2021/03/23	13	42.17	8	42.09	42.15	5	5,342	0.09%
2021/03/22	9	42.59	24	42.61	42.65	-15	5,350	-0.28%
2021/03/19	2	42.80	2	42.95	42.80	0	5,381	0.00%
2021/03/18	0	0.00	12	42.59	42.65	-12	5,313	-0.23%
2021/03/17	3	42.58	17.3	42.65	42.60	-14.3	5,379	-0.27%
2021/03/16	33	42.42	37	42.73	42.65	-4	5,455	-0.07%
2021/03/15	29	42.36	37	42.13	42.45	-8	5,319	-0.15%
2021/03/12	2.3	40.36	16	40.33	40.50	-13.7	5,182	-0.26%
2021/03/11	6.2	39.77	13	39.57	39.65	-6.8	5,186	-0.13%
2021/03/10	4.3	39.39	2	39.50	39.25	2.3	5,238	0.04%
2021/03/09	26	38.89	12	39.07	39.20	14	5,255	0.27%
2021/03/08	26	38.53	5	38.74	38.40	21	5,232	0.40%
2021/03/05	5	38.10	0	0.00	38.40	5	5,256	0.10%
2021/03/04	12	38.53	0	0.00	38.60	12	5,328	0.23%
2021/03/03	10.3	38.31	12	38.43	38.75	-1.7	5,361	-0.03%
2021/03/02	13.2	39.11	2	38.98	39.00	11.2	5,472	0.20%
2021/02/26	1.9	38.50	28	38.39	38.85	-26.2	5,470	-0.48%
2021/02/25	1	38.10	3	38.00	38.25	-2	5,432	-0.04%
2021/02/24	4	38.00	2	38.15	38.05	2	5,425	0.04%
2021/02/23	1	38.30	5	38.10	38.40	-4	5,377	-0.07%
2021/02/22	5	37.80	18	38.45	38.50	-13	5,335	-0.24%
2021/02/19	5	37.05	4	37.28	37.45	1	5,240	0.02%
2021/02/18	31	36.77	126	37.03	37.10	-95	5,210	-1.82%	大賣/
2021/02/17	102	36.60	0	36.70	36.65	102	5,207	1.96%	大買/鉅額交易
2021/02/05	3	36.02	0	0.00	35.95	3	5,154	0.06%
2021/02/04	1	35.95	2	35.83	36.00	-1	5,172	-0.02%
2021/02/03	3	34.65	2	34.83	34.90	1	5,093	0.02%
2021/02/02	2	34.80	1	35.05	35.00	1	5,080	0.02%
2021/02/01	22	34.38	1	34.20	34.60	21	5,063	0.41%
2021/01/29	1	34.90	1	35.45	34.85	0	5,020	0.00%
2021/01/28	3	36.03	1	35.90	35.80	2	4,927	0.04%
2021/01/27	12	37.30	3	37.00	36.85	9	4,836	0.19%
2021/01/26	8	36.93	29	36.92	36.70	-21	4,746	-0.44%
2021/01/25	2	35.80	0	0.00	36.00	2	4,509	0.04%
2021/01/22	1	35.50	1	35.60	35.65	0	4,485	0.00%
2021/01/21	0	0.00	10	35.30	35.20	-10	4,457	-0.22%
2021/01/20	8	35.48	3.1	35.68	35.50	4.9	4,432	0.11%
2021/01/19	7	35.83	59	35.84	35.95	-52	4,299	-1.21%
2021/01/15	8	35.20	6	34.85	35.00	2	4,121	0.05%
2021/01/13	0	0.00	3	35.20	35.15	-3	4,080	-0.07%
2021/01/12	24	35.29	8	35.30	35.00	16	4,043	0.40%
2021/01/11	6	34.93	25.1	34.88	35.20	-19.1	3,938	-0.48%
2021/01/08	47	34.83	41	34.60	34.70	6	3,852	0.16%
2021/01/07	0	0.00	1	34.10	34.20	-1	3,772	-0.03%
2021/01/06	111	34.25	11	33.98	33.85	100	3,748	2.67%	大買/
2021/01/05	5	34.30	0	0.00	34.40	5	3,683	0.14%
2021/01/04	11	34.40	0	0.00	34.45	11	3,696	0.30%
2020/12/31	30.2	34.35	2	34.30	34.30	28.2	3,679	0.77%
2020/12/30	20	34.20	2	34.20	34.25	18	3,667	0.49%
2020/12/29	0	0.00	7	34.53	34.50	-7	3,632	-0.19%
2020/12/28	0	0.00	60	34.65	34.70	-60	3,609	-1.66%
2020/12/25	22	34.57	0	0.00	34.50	22	3,577	0.61%
2020/12/24	42	34.55	0	0.00	34.45	42	3,557	1.18%
2020/12/23	2	33.98	21	34.00	34.00	-19	3,518	-0.54%
2020/12/22	6	34.14	0	0.00	33.95	6	3,497	0.17%
2020/12/21	26	34.22	11	34.16	34.30	15	3,468	0.43%
2020/12/18	37	34.13	3	34.55	34.10	34	3,419	0.99%
2020/12/17	8	34.69	5	34.65	34.70	3	3,358	0.09%
2020/12/16	1	34.75	1	34.65	34.95	0	3,325	0.00%
2020/12/15	8	34.35	9	34.53	34.20	-1	3,237	-0.03%
2020/12/14	2.1	34.75	3	34.90	34.90	-0.9	3,128	-0.03%
2020/12/11	6.1	34.70	17	34.95	34.60	-10.9	3,089	-0.35%
2020/12/10	7	34.62	11	34.65	34.80	-4	2,972	-0.13%
2020/12/09	11	33.98	39	34.01	34.40	-28	2,798	-1.00%
2020/12/08	0	0.00	5.2	33.63	33.75	-5.2	2,700	-0.19%
2020/12/07	6	33.78	11	33.86	33.90	-5	2,640	-0.19%
2020/12/04	7	33.56	15	33.47	33.40	-8	2,541	-0.31%
2020/12/03	13	33.26	3	32.85	32.90	10	2,397	0.42%
2020/12/02	4	32.75	7	33.04	33.15	-3	2,326	-0.13%
2020/12/01	0	0.00	3	32.43	32.60	-3	2,202	-0.14%
2020/11/30	2	32.55	1	32.55	32.60	1	2,168	0.05%
2020/11/27	3	32.38	20	32.30	32.35	-17	2,088	-0.81%
2020/11/26	36	32.33	42	32.40	32.40	-6	2,030	-0.30%
2020/11/25	2	31.68	15	31.74	31.60	-13	1,851	-0.70%
2020/11/24	5.2	31.21	0	0.00	31.25	5.2	1,763	0.29%
2020/11/23	10	31.45	1	31.40	31.35	9	1,739	0.52%
2020/11/18	0	0.00	3	31.03	31.00	-3	1,681	-0.18%
2020/11/17	5	30.90	0	0.00	30.95	5	1,668	0.30%
2020/11/16	3	31.03	0	0.00	31.05	3	1,704	0.18%
2020/11/13	0	0.00	2	30.65	30.70	-2	1,684	-0.12%
2020/11/12	12	30.51	3	30.67	30.55	9	1,671	0.54%
2020/11/10	1	30.20	0	0.00	30.10	1	1,626	0.06%
2020/11/09	1	30.25	1	30.20	30.30	0	1,626	0.00%
2020/11/05	0	0.00	2	30.30	30.35	-2	1,632	-0.12%
2020/11/04	1	30.35	0	0.00	30.35	1	1,665	0.06%
2020/11/03	0	0.00	6	30.20	30.20	-6	1,706	-0.35%
2020/11/02	2	30.10	0	0.00	30.15	2	1,707	0.12%
2020/10/30	3	30.60	5	30.45	30.30	-2	1,697	-0.12%
2020/10/29	2	30.00	11	29.86	30.20	-9	1,652	-0.54%
2020/10/28	0	0.00	14	30.18	30.20	-14	1,647	-0.85%
2020/10/27	0	0.00	4	30.15	30.20	-4	1,627	-0.25%
2020/10/26	7	30.00	29	29.91	30.00	-22	1,604	-1.37%
2020/10/23	10	29.55	0	0.00	29.55	10	1,564	0.64%
2020/10/22	1	29.30	0	0.00	29.65	1	1,616	0.06%
2020/10/21	5	29.46	9	29.45	29.40	-4	1,634	-0.24%
2020/10/20	9	29.38	5	29.55	29.45	4	1,716	0.23%
2020/10/19	2	29.50	0	0.00	29.45	2	1,725	0.12%
2020/10/16	9	29.67	0	0.00	29.50	9	1,734	0.52%
2020/10/15	5	29.80	0	0.00	29.70	5	1,754	0.29%
2020/10/13	2	29.85	1	29.85	29.90	1	1,778	0.06%
2020/10/12	3	29.93	6	29.90	29.90	-3	1,783	-0.17%
2020/10/08	0	0.00	3	29.57	29.55	-3	1,781	-0.17%
2020/10/05	1	29.15	0	0.00	29.15	1	1,885	0.05%
2020/09/30	3	29.25	0	0.00	29.35	3	1,961	0.15%
2020/09/25	0	0.00	3	29.00	29.05	-3	2,164	-0.14%
2020/09/24	2	29.08	1	29.30	29.05	1	2,234	0.04%
2020/09/22	3	29.37	0	0.00	29.35	3	2,275	0.13%
2020/09/18	0	0.00	6	29.63	29.50	-6	2,301	-0.26%
2020/09/17	2	29.55	0	0.00	29.55	2	2,319	0.09%
2020/09/16	4	29.55	3	29.52	29.50	1	2,351	0.04%
2020/09/15	4	29.56	0	0.00	29.55	4	2,392	0.17%
2020/09/14	1	29.65	0	0.00	29.60	1	2,540	0.04%
2020/09/11	6	29.57	0	0.00	29.55	6	2,664	0.23%
2020/09/09	1	29.70	0	0.00	29.75	1	2,701	0.04%
2020/09/07	1	29.85	4	29.88	29.90	-3	2,783	-0.11%
2020/09/04	1	29.85	3	29.95	30.00	-2	2,820	-0.07%
2020/09/03	1	30.10	5	30.20	30.10	-4	2,851	-0.14%
2020/09/02	0	0.00	27	29.98	30.00	-27	2,910	-0.93%
2020/09/01	0	0.00	5	29.75	29.75	-5	2,988	-0.17%
2020/08/27	1	29.80	0	0.00	29.75	1	3,276	0.03%
2020/08/25	10	29.79	5	29.95	29.75	5	3,378	0.15%
2020/08/24	0	0.00	2	29.75	29.75	-2	3,412	-0.06%
2020/08/21	16	29.48	2	29.55	29.50	14	3,454	0.41%
2020/08/20	8	29.39	1	29.25	29.25	7	3,487	0.20%
2020/08/19	3	30.12	0	0.00	29.90	3	3,465	0.09%
2020/08/18	0	0.00	4	30.31	30.35	-4	3,458	-0.12%
2020/08/17	1	30.25	10	30.40	30.45	-9	3,600	-0.25%
2020/08/14	0	0.00	1	30.25	30.30	-1	3,672	-0.03%
2020/08/13	13	30.26	7	30.35	30.10	6	3,691	0.16%
2020/08/12	8	30.04	0	0.00	30.15	8	3,749	0.21%
2020/08/11	7	30.25	0	0.00	30.25	7	3,777	0.19%
2020/08/10	10	30.55	19	30.60	30.55	-9	3,849	-0.23%
2020/08/07	11	30.27	0	0.00	30.40	11	3,907	0.28%
2020/08/06	3	29.95	5	29.99	29.90	-2	3,916	-0.05%
2020/08/05	2	29.80	0	0.00	29.90	2	3,972	0.05%
2020/08/04	6	29.73	0	0.00	29.75	6	4,017	0.15%
2020/08/03	2	29.70	8	29.85	29.80	-6	4,123	-0.15%
2020/07/31	1	29.75	0	0.00	29.70	1	4,160	0.02%
2020/07/29	0	0.00	1	29.15	29.30	-1	4,239	-0.02%
2020/07/28	11	29.16	12	29.29	29.00	-1	4,304	-0.02%
2020/07/27	8	29.39	6	29.35	29.35	2	4,399	0.05%
2020/07/24	13	29.72	9	29.80	29.60	4	4,502	0.09%
2020/07/23	3	30.07	2	30.05	30.15	1	4,671	0.02%
2020/07/17	1	29.90	0	0.00	29.85	1	5,203	0.02%
2020/07/16	0	0.00	1	30.00	30.00	-1	5,373	-0.02%
2020/07/15	1	29.90	0	0.00	30.00	1	5,486	0.02%
2020/07/14	4	30.13	2	30.10	30.05	2	5,622	0.04%
2020/07/10	1	30.40	1	30.30	30.20	0	5,923	0.00%
2020/07/09	5	30.65	1	30.80	30.85	4	6,006	0.07%
2020/07/08	1	30.60	1	30.60	30.60	0	6,067	0.00%
2020/07/07	17	30.58	1	30.65	30.55	16	6,140	0.26%
2020/07/06	8	30.86	77	30.93	30.75	-69	6,167	-1.12%
2020/07/03	62	30.77	5	30.66	30.80	57	6,181	0.92%
2020/07/02	3	30.10	1	30.10	30.15	2	6,161	0.03%
2020/07/01	4	30.04	1	30.05	30.00	3	6,180	0.05%
2020/06/30	2	29.65	2	29.65	29.75	0	6,173	0.00%
2020/06/29	10	29.70	8	29.63	29.55	2	6,211	0.03%
2020/06/24	1	29.80	0	0.00	29.80	1	6,200	0.02%
2020/06/23	3	30.13	0	0.00	29.95	3	6,227	0.05%
2020/06/22	11	29.98	1	30.05	30.00	10	6,242	0.16%
2020/06/19	2	29.45	10	29.45	29.60	-8	6,262	-0.13%
2020/06/18	22	29.54	11	29.43	29.45	11	6,153	0.18%
2020/06/17	1	29.80	3	29.80	29.80	-2	6,076	-0.03%
2020/06/15	5	29.93	70	29.95	29.70	-65	6,208	-1.05%
2020/06/12	1	29.70	2	29.75	29.85	-1	6,229	-0.02%
2020/06/11	3	30.43	2	30.05	30.05	1	6,262	0.02%
2020/06/10	1	30.60	1	30.65	30.70	0	6,292	0.00%
2020/06/09	8	30.69	6	30.70	30.65	2	6,386	0.03%
2020/06/08	1	31.15	4	31.13	30.95	-3	6,409	-0.05%
2020/06/05	35	31.12	6	31.13	31.35	29	6,387	0.45%
2020/06/04	2	30.25	2	30.23	30.20	0	6,262	0.00%
2020/06/03	1	30.25	5	30.17	30.15	-4	6,298	-0.06%
2020/06/02	3	30.27	15	30.25	30.30	-12	6,461	-0.19%
2020/06/01	0	0.00	2	29.85	29.95	-2	6,431	-0.03%
2020/05/29	10	29.56	0	0.00	29.50	10	6,410	0.16%
2020/05/28	7	29.84	0	0.00	29.70	7	6,371	0.11%
2020/05/27	5	29.85	15	29.92	29.85	-10	6,349	-0.16%
2020/05/26	8	29.91	8	29.88	29.80	0	6,333	0.00%
2020/05/22	17	29.88	3	29.88	29.65	14	6,272	0.22%
2020/05/21	8	30.34	0	0.00	30.35	8	6,136	0.13%
2020/05/20	2	30.60	0	0.00	30.65	2	6,054	0.03%
2020/05/19	75	30.74	0	0.00	30.25	75	6,034	1.24%
2020/05/15	5	31.23	5	30.90	30.70	0	5,998	0.00%
2020/05/14	4	31.70	71	31.97	31.35	-67	5,926	-1.13%
2020/05/13	4	32.41	20	32.40	32.40	-16	5,884	-0.27%
2020/05/12	92	32.75	0	0.00	32.80	92	5,851	1.57%
2020/05/11	2	32.20	0	0.00	32.25	2	5,803	0.03%
2020/05/08	6	32.00	60	31.90	31.90	-54	5,762	-0.94%
2020/05/07	9	32.44	1	32.60	32.45	8	5,676	0.14%
2020/05/05	82	32.68	0	0.00	32.65	82	5,648	1.45%
2020/05/04	2	32.80	0	0.00	32.80	2	5,626	0.04%
2020/04/30	5	33.55	5	33.75	33.70	0	5,580	0.00%
2020/04/29	11	34.77	26	34.31	34.20	-15	5,545	-0.27%
2020/04/28	3	33.60	13	33.53	34.10	-10	5,516	-0.18%
2020/04/27	5	32.05	14	32.18	32.30	-9	5,336	-0.17%
2020/04/24	10	31.94	752	32.21	31.85	-742	5,273	-14.07%	大賣/鉅額交易
2020/04/23	11	32.41	4	32.44	32.15	7	5,168	0.14%
2020/04/22	14	34.86	3	34.90	34.95	11	4,997	0.22%
2020/04/21	10	35.08	11	35.25	35.00	-1	4,864	-0.02%
2020/04/20	4	35.24	2	35.25	35.35	2	4,729	0.04%
2020/04/17	9	35.07	12	35.03	34.95	-3	4,768	-0.06%
2020/04/16	2	35.18	7	34.56	35.20	-5	4,690	-0.11%
2020/04/15	1	34.40	12	34.27	34.45	-11	4,536	-0.24%
2020/04/14	4	33.71	14	33.68	33.90	-10	4,471	-0.22%
2020/04/13	2	33.55	21	33.28	33.30	-19	4,367	-0.44%
2020/04/10	0	0.00	2	32.70	32.80	-2	4,260	-0.05%
2020/04/09	4	32.33	6	32.42	32.15	-2	4,234	-0.05%
2020/04/08	5	31.77	6	31.78	32.00	-1	4,155	-0.02%
2020/04/07	0	0.00	3	30.88	31.20	-3	4,046	-0.07%
2020/04/06	2	30.40	9	30.52	30.55	-7	3,975	-0.18%
2020/04/01	0	0.00	1	30.45	30.45	-1	3,919	-0.03%
2020/03/31	0	0.00	2	29.95	30.30	-2	3,885	-0.05%
2020/03/30	3	29.50	1	29.30	29.90	2	3,840	0.05%
2020/03/27	3	29.50	0	0.00	29.40	3	3,813	0.08%
2020/03/26	0	0.00	13	29.16	29.60	-13	3,764	-0.35%
2020/03/25	3	29.35	9	29.17	29.00	-6	3,727	-0.16%
2020/03/24	2	28.55	2	28.75	28.40	0	3,680	0.00%
2020/03/20	3	28.55	1	28.80	28.40	2	3,721	0.05%
2020/03/19	28	27.94	15	26.60	26.70	13	3,643	0.36%
2020/03/18	3	29.95	5	29.65	29.50	-2	3,535	-0.06%
2020/03/17	12	30.35	0	0.00	30.10	12	3,469	0.35%
2020/03/16	5	31.13	3	31.85	31.20	2	3,385	0.06%
2020/03/13	9	29.79	6	29.88	31.45	3	3,305	0.09%
2020/03/12	3	31.00	3	31.23	31.60	0	3,172	0.00%
2020/03/11	4	32.23	0	0.00	32.10	4	3,074	0.13%
2020/03/10	1	31.15	2	32.13	32.25	-1	3,001	-0.03%
2020/03/09	2	31.45	1	31.80	31.35	1	2,931	0.03%
2020/03/06	21	32.65	9	32.78	32.65	12	2,859	0.42%
2020/03/05	0	0.00	2	31.78	32.00	-2	2,628	-0.08%
2020/03/04	1	30.85	0	0.00	30.95	1	2,581	0.04%
2020/03/03	1	31.05	4	31.20	31.15	-3	2,569	-0.12%
2020/03/02	9	30.73	0	0.00	30.70	9	2,564	0.35%
2020/02/27	5	30.97	3	31.15	31.15	2	2,552	0.08%
2020/02/25	1	31.65	3	32.00	32.05	-2	2,509	-0.08%
2020/02/24	0	0.00	7	31.81	31.85	-7	2,488	-0.28%
2020/02/20	1	32.05	1	32.00	32.05	0	2,472	0.00%
2020/02/19	2	32.10	19	32.30	32.05	-17	2,476	-0.69%
2020/02/18	0	0.00	2	31.83	31.70	-2	2,433	-0.08%
2020/02/17	7	32.05	0	0.00	32.10	7	2,500	0.28%
2020/02/14	3	32.08	2	32.15	32.05	1	2,553	0.04%
2020/02/13	1	31.50	1	31.80	31.50	0	2,495	0.00%
2020/02/12	2	31.30	2	31.60	31.55	0	2,467	0.00%
2020/02/11	0	0.00	1	31.40	31.05	-1	2,449	-0.04%
2020/02/10	14	30.69	0	0.00	30.65	14	2,437	0.57%
2020/02/07	16	31.71	0	0.00	31.05	16	2,413	0.66%
2020/02/05	5	31.81	5	31.72	31.80	0	2,342	0.00%
2020/02/04	4	31.94	12	32.03	31.80	-8	2,303	-0.35%
2020/02/03	3	31.80	3	31.05	32.05	0	2,265	0.00%
2020/01/31	14	31.48	11	31.70	32.70	3	2,152	0.14%
2020/01/30	8	30.61	0	0.00	30.65	8	2,032	0.39%
2020/01/20	10	32.37	93	32.45	32.30	-83	1,955	-4.24%
2020/01/17	36	32.31	2	32.33	32.30	34	1,916	1.77%
2020/01/16	812	31.98	9	32.14	32.20	803	1,892	42.44%	大買/鉅額交易
2020/01/15	3	31.88	2	32.00	31.80	1	1,854	0.05%
2020/01/14	1	32.05	4	32.06	32.30	-3	1,826	-0.16%
2020/01/13	9	32.12	1	32.75	32.05	8	1,766	0.45%
2020/01/10	9	31.65	17	31.63	31.75	-8	1,607	-0.50%
2020/01/09	15	31.35	16	31.49	31.15	-1	1,515	-0.07%
2020/01/08	2	31.23	8	31.19	31.15	-6	1,452	-0.41%
2020/01/07	2	30.60	17	30.93	30.90	-15	1,400	-1.07%
2020/01/03	9	30.68	72	30.99	30.55	-63	1,354	-4.65%
2020/01/02	61	30.48	29	30.28	30.40	32	1,331	2.40%
2019/12/31	5	30.16	0	0.00	30.15	5	1,338	0.37%
2019/12/30	0	0.00	16	30.28	30.15	-16	1,429	-1.12%
2019/12/27	7	30.13	2	30.20	30.15	5	1,468	0.34%
2019/12/26	22	30.10	0	0.00	30.10	22	1,525	1.44%
2019/12/25	32	30.14	2	30.20	30.15	30	1,525	1.97%
2019/12/24	2	30.05	0	0.00	30.05	2	1,527	0.13%
2019/12/23	0	0.00	18	30.36	30.30	-18	1,527	-1.18%
2019/12/20	0	0.00	14	30.34	30.25	-14	1,521	-0.92%
2019/12/19	39	30.07	67	30.29	30.10	-28	1,518	-1.84%
2019/12/18	24	30.06	73	30.12	30.30	-49	1,499	-3.27%
2019/12/17	68	29.65	16.4	29.77	29.80	51.6	1,421	3.63%
2019/12/16	59	29.56	8	29.55	29.60	51	1,382	3.69%
2019/12/13	3	29.27	1	29.35	29.30	2	1,376	0.15%
2019/12/12	3	29.30	0	0.00	29.40	3	1,377	0.22%
2019/12/10	3	29.20	3	29.30	29.30	0	1,399	0.00%
2019/12/06	2	29.33	0	0.00	29.45	2	1,473	0.14%
2019/12/05	4	29.30	1	29.35	29.40	3	1,476	0.20%
2019/12/04	2	29.25	0	0.00	29.25	2	1,480	0.14%
2019/12/03	0	0.00	4	29.26	29.30	-4	1,484	-0.27%
2019/12/02	1	29.40	4	29.35	29.35	-3	1,478	-0.20%
2019/11/29	3	29.65	10	29.87	29.65	-7	1,476	-0.47%
2019/11/28	5	29.95	0	0.00	29.90	5	1,474	0.34%
2019/11/27	16	30.10	11	30.09	30.05	5	1,486	0.34%
2019/11/26	2	29.95	6	30.10	30.15	-4	1,480	-0.27%
2019/11/25	0	0.00	3	29.95	30.00	-3	1,463	-0.21%
2019/11/22	0	0.00	1	29.95	29.80	-1	1,456	-0.07%
2019/11/21	3	29.70	0	0.00	29.85	3	1,459	0.21%
2019/11/20	2	29.90	0	0.00	29.90	2	1,464	0.14%
2019/11/19	2	30.10	0	0.00	30.05	2	1,484	0.13%
2019/11/18	10	30.00	4	30.00	30.00	6	1,524	0.39%
2019/11/15	1	30.05	15	30.00	29.80	-14	1,518	-0.92%
2019/11/14	48	30.26	255	30.17	29.80	-207	1,508	-13.72%	大賣/鉅額交易
2019/11/13	221	29.96	17	29.64	30.10	204	1,460	13.96%	大買/鉅額交易
2019/11/12	1	29.00	0	0.00	29.05	1	1,432	0.07%
2019/11/11	12	28.94	10	29.00	28.95	2	1,478	0.14%
2019/11/07	1	29.00	0	0.00	28.95	1	1,483	0.07%
2019/11/05	1	29.10	2	29.10	29.10	-1	1,498	-0.07%
2019/11/04	0	0.00	5	29.10	29.20	-5	1,509	-0.33%
2019/11/01	5	29.10	0	0.00	29.25	5	1,517	0.33%
2019/10/31	5	29.20	0	0.00	29.05	5	1,530	0.33%
2019/10/30	0	0.00	3	29.40	29.45	-3	1,537	-0.20%
2019/10/29	3	29.20	0	0.00	29.25	3	1,550	0.19%
2019/10/28	0	0.00	1	29.60	29.60	-1	1,567	-0.06%
2019/10/25	1	29.70	0	0.00	29.75	1	1,584	0.06%
2019/10/24	0	0.00	4	29.68	29.80	-4	1,607	-0.25%
2019/10/23	2	29.60	0	0.00	29.65	2	1,638	0.12%
2019/10/22	4	29.51	0	0.00	29.55	4	1,697	0.24%
2019/10/18	0	0.00	12	29.14	29.60	-12	1,885	-0.64%
2019/10/17	0	0.00	5	28.95	29.25	-5	2,011	-0.25%
2019/10/16	0	0.00	3	28.95	28.80	-3	2,108	-0.14%
2019/10/15	20	28.80	3	28.80	28.75	17	2,177	0.78%
2019/10/14	4	29.13	0	0.00	29.05	4	2,257	0.18%
2019/10/09	30	29.15	3	29.20	29.05	27	2,321	1.16%
2019/10/08	1	29.60	7	29.61	29.60	-6	2,375	-0.25%
2019/10/07	0	0.00	1	30.80	30.40	-1	2,407	-0.04%
2019/10/04	33	30.60	66	30.53	30.60	-33	2,442	-1.35%
2019/10/03	2	30.15	3	29.98	30.15	-1	2,407	-0.04%
2019/10/02	3	29.78	6	29.35	29.80	-3	2,413	-0.12%
2019/09/27	3	29.05	3	29.00	29.00	0	2,404	0.00%
2019/09/26	4	29.10	0	0.00	29.20	4	2,433	0.16%
2019/09/24	3	29.12	0	0.00	29.10	3	2,488	0.12%
2019/09/23	0	0.00	32	29.37	29.45	-32	2,490	-1.28%
2019/09/20	30	29.42	3	29.30	29.25	27	2,500	1.08%
2019/09/18	30	29.08	10	29.05	29.00	20	2,486	0.80%
2019/09/16	3	29.10	4	29.00	29.10	-1	2,502	-0.04%
2019/09/11	10	29.35	48	29.51	29.15	-38	2,509	-1.51%
2019/09/09	1	28.85	0	0.00	28.80	1	2,469	0.04%
2019/09/04	4	28.80	0	0.00	28.75	4	2,495	0.16%
2019/09/03	1	28.75	0	0.00	28.70	1	2,523	0.04%
2019/08/27	6	28.50	0	0.00	28.45	6	2,623	0.23%
2019/08/26	16	28.37	0	0.00	28.35	16	2,655	0.60%
2019/08/22	0	0.00	10	28.85	28.90	-10	2,698	-0.37%
2019/08/21	30	28.83	17	29.03	28.90	13	2,704	0.48%
2019/08/20	4	28.56	4	28.75	28.75	0	2,654	0.00%
2019/08/19	0	0.00	2	28.70	28.70	-2	2,655	-0.08%
2019/08/16	10	28.60	34	28.57	28.55	-24	2,650	-0.91%
2019/08/15	12	28.18	13	28.27	28.25	-1	2,618	-0.04%
2019/08/14	0	0.00	6	28.37	28.45	-6	2,579	-0.23%
2019/08/08	0	0.00	10	27.94	27.85	-10	2,533	-0.39%
2019/08/06	0	0.00	4	26.88	27.10	-4	2,544	-0.16%
2019/08/05	0	0.00	5	27.60	27.45	-5	2,559	-0.20%
2019/08/02	5	27.85	0	0.00	27.85	5	2,586	0.19%
2019/08/01	0	0.00	1	28.30	28.20	-1	2,587	-0.04%
2019/07/31	2	27.75	0	0.00	28.20	2	2,588	0.08%
2019/07/30	6	27.81	6	28.05	27.70	0	2,575	0.00%
2019/07/29	2	28.15	0	0.00	28.10	2	2,569	0.08%
2019/07/26	3	28.30	1	28.30	28.40	2	2,555	0.08%
2019/07/24	8	27.87	0	0.00	27.85	8	2,508	0.32%
2019/07/23	13	28.60	10	28.85	28.35	3	2,458	0.12%
2019/07/22	17	28.84	10	29.05	28.70	7	2,423	0.29%
2019/07/19	13	31.90	0	0.00	31.90	13	2,284	0.57%
2019/07/18	1	31.85	0	0.00	31.85	1	2,149	0.05%
2019/07/17	5	32.11	4	32.05	32.20	1	2,049	0.05%
2019/07/16	2	32.73	0	0.00	32.35	2	1,984	0.10%
2019/07/15	2	32.83	5	33.15	32.80	-3	1,896	-0.16%
2019/07/12	2	33.10	6	32.97	33.00	-4	1,835	-0.22%
2019/07/11	6	32.93	5	32.89	32.90	1	1,780	0.06%
2019/07/10	1	32.45	34	32.36	32.55	-33	1,741	-1.90%
2019/07/09	5	32.19	55	32.13	32.15	-50	1,710	-2.92%
2019/07/08	3	31.88	4	32.00	31.85	-1	1,686	-0.06%
2019/07/05	1	32.40	0	0.00	32.35	1	1,841	0.05%
2019/07/04	1	32.15	1	32.15	32.25	0	1,926	0.00%
2019/07/03	3	32.05	3	32.08	32.05	0	1,917	0.00%
2019/07/02	22	31.87	3	31.85	31.90	19	1,897	1.00%
2019/07/01	31	31.75	0	0.00	31.80	31	1,903	1.63%
2019/06/27	1	31.55	11	31.56	31.55	-10	1,892	-0.53%
2019/06/26	4	31.40	2	31.45	31.50	2	1,901	0.11%
2019/06/25	0	0.00	6	31.30	31.40	-6	1,910	-0.31%
2019/06/21	0	0.00	3	31.30	31.10	-3	1,951	-0.15%
2019/06/20	1	31.30	0	0.00	31.30	1	1,988	0.05%
2019/06/19	18	31.31	0	0.00	31.30	18	2,001	0.90%
2019/06/18	1	31.45	0	0.00	31.35	1	2,010	0.05%
2019/06/17	0	0.00	3	31.25	31.35	-3	2,048	-0.15%
2019/06/14	1	31.05	0	0.00	30.90	1	2,063	0.05%
2019/06/13	0	0.00	15	31.15	31.20	-15	2,120	-0.71%
2019/06/12	1	30.95	3	30.85	30.90	-2	2,211	-0.09%
2019/06/11	0	0.00	13	30.70	30.70	-13	2,241	-0.58%
2019/06/10	17	30.08	14	30.07	30.20	3	2,288	0.13%
2019/06/06	0	0.00	12	31.35	31.30	-12	2,289	-0.52%
2019/06/05	2	31.25	1	31.40	31.25	1	2,312	0.04%
2019/06/04	1	31.35	0	0.00	31.35	1	2,361	0.04%
2019/06/03	0	0.00	2	31.40	31.20	-2	2,374	-0.08%
2019/05/31	0	0.00	10	31.35	31.55	-10	2,379	-0.42%
2019/05/30	10	31.15	1	30.95	31.20	9	2,360	0.38%
2019/05/29	1	30.80	2	31.15	30.80	-1	2,366	-0.04%
2019/05/28	1	30.30	0	0.00	31.80	1	2,341	0.04%
2019/05/23	2	29.95	2	30.00	30.00	0	2,368	0.00%
2019/05/22	7	30.46	32	30.55	30.30	-25	2,369	-1.05%
2019/05/21	0	0.00	64	30.30	30.30	-64	2,368	-2.70%
2019/05/20	1	29.90	6	29.92	29.90	-5	2,366	-0.21%
2019/05/17	6	29.90	2	29.85	29.85	4	2,372	0.17%
2019/05/15	90	30.09	1	30.00	30.10	89	2,392	3.72%
2019/05/14	1	29.75	5	29.32	29.75	-4	2,401	-0.17%
2019/05/13	4	29.61	1	29.90	29.40	3	2,399	0.13%
2019/05/10	7	30.10	0	0.00	29.95	7	2,435	0.29%
2019/05/09	4	30.80	1	30.70	30.70	3	2,404	0.12%
2019/05/08	0	0.00	1	30.65	31.00	-1	2,399	-0.04%
2019/05/07	2	30.75	0	0.00	30.75	2	2,392	0.08%
2019/05/03	2	31.03	0	0.00	31.00	2	2,396	0.08%
2019/04/30	0	0.00	19	30.76	30.80	-19	2,392	-0.79%
2019/04/29	1	30.80	13	30.84	30.80	-12	2,402	-0.50%
2019/04/26	4	31.25	0	0.00	31.15	4	2,396	0.17%
2019/04/25	18	31.41	1	31.30	31.35	17	2,401	0.71%
2019/04/24	0	0.00	1	31.45	31.35	-1	2,402	-0.04%
2019/04/23	0	0.00	2	31.25	31.30	-2	2,402	-0.08%
2019/04/22	4	31.35	2	31.40	31.40	2	2,405	0.08%
2019/04/19	2	31.30	0	0.00	31.35	2	2,411	0.08%
2019/04/18	10	31.40	3	31.32	31.20	7	2,408	0.29%
2019/04/17	0	0.00	2	31.50	31.55	-2	2,414	-0.08%
2019/04/16	40	31.18	1	31.10	31.40	39	2,395	1.63%
2019/04/15	37	31.50	10	31.50	31.35	27	2,359	1.14%
2019/04/12	23	31.79	21	31.75	31.60	2	2,334	0.09%
2019/04/11	14	32.04	43	31.99	32.00	-29	2,301	-1.26%
2019/04/10	31	31.44	79	31.29	31.70	-48	2,097	-2.29%
2019/04/08	0	0.00	10	31.50	31.45	-10	1,977	-0.51%
2019/04/03	2	31.30	3	31.32	31.45	-1	1,959	-0.05%
2019/04/02	0	31.60	0	0.00	31.45	0	1,937	0.00%
2019/04/01	2	31.52	0	0.00	31.45	2	1,925	0.10%
2019/03/27	0	0.00	6	31.26	31.30	-6	1,866	-0.32%
2019/03/26	0	0.00	1	31.30	31.25	-1	1,853	-0.05%
2019/03/25	1	30.85	2	30.85	30.80	-1	1,823	-0.05%
2019/03/21	0	0.00	4	30.55	30.70	-4	1,747	-0.23%
2019/03/20	4	30.39	1	30.50	30.45	3	1,717	0.17%
2019/03/19	1	30.85	3	30.90	30.75	-2	1,672	-0.12%
2019/03/18	0	0.00	1	30.70	30.65	-1	1,637	-0.06%
2019/03/15	4	30.11	5	30.15	30.25	-1	1,583	-0.06%
2019/03/14	9	29.65	0	0.00	29.60	9	1,507	0.60%
2019/03/13	2	29.50	0	0.00	29.50	2	1,496	0.13%
2019/03/12	0	0.00	12	29.80	29.90	-12	1,430	-0.84%
2019/03/11	11	29.00	0	0.00	29.00	11	1,363	0.81%
2019/03/08	8	28.93	4	29.09	29.10	4	1,362	0.29%
2019/03/07	20	29.90	0	0.00	29.85	20	1,325	1.51%
2019/03/05	0	0.00	2	30.10	30.15	-2	1,310	-0.15%
2019/03/04	0	0.00	2	30.10	30.20	-2	1,315	-0.15%
2019/02/27	2	29.80	0	0.00	30.00	2	1,303	0.15%
2019/02/26	1	30.10	1	30.15	29.90	0	1,293	0.00%
2019/02/25	1	30.15	2	30.13	30.20	-1	1,276	-0.08%
2019/02/19	2	29.50	0	0.00	29.40	2	1,236	0.16%
2019/02/18	2	29.40	0	0.00	29.35	2	1,242	0.16%
2019/02/15	0	0.00	2	29.60	29.20	-2	1,255	-0.16%
2019/02/13	1	29.60	0	0.00	29.70	1	1,297	0.08%
2019/02/12	1	29.90	0	0.00	29.80	1	1,298	0.08%
2019/02/11	2	29.80	0	0.00	29.90	2	1,305	0.15%
2019/01/30	0	0.00	3	29.28	29.15	-3	1,269	-0.24%
2019/01/18	1	28.85	0	0.00	28.85	1	1,462	0.07%
2019/01/17	0	0.00	4	28.63	28.75	-4	1,504	-0.27%
2019/01/16	0	0.00	1	28.45	28.35	-1	1,607	-0.06%
2019/01/14	2	28.15	0	0.00	28.15	2	1,605	0.12%
2019/01/09	0	0.00	1	27.95	28.15	-1	1,605	-0.06%
2019/01/08	2	27.68	0	0.00	27.60	2	1,594	0.13%
2019/01/07	1	27.60	0	0.00	27.75	1	1,600	0.06%
2019/01/04	2	26.50	3	27.10	27.25	-1	1,618	-0.06%
2019/01/03	0	0.00	20	27.05	26.95	-20	1,684	-1.19%
2019/01/02	0	0.00	2	27.05	27.05	-2	1,697	-0.12%
2018/12/26	3	27.25	0	0.00	27.10	3	1,763	0.17%
2018/12/24	0	0.00	9	27.40	27.40	-9	1,775	-0.51%
2018/12/20	1	27.20	3	27.40	27.25	-2	1,785	-0.11%
2018/12/19	3	27.50	0	0.00	27.55	3	1,784	0.17%
2018/12/18	3	27.97	0	0.00	27.90	3	1,778	0.17%
2018/12/17	3	28.30	0	0.00	28.30	3	1,781	0.17%
2018/12/14	2	28.60	0	0.00	28.55	2	1,788	0.11%
2018/12/13	0	0.00	2	28.70	28.85	-2	1,803	-0.11%
2018/12/12	2	28.53	2	28.60	28.85	0	1,835	0.00%
2018/12/10	0	0.00	3	27.95	28.15	-3	1,881	-0.16%
2018/12/07	4	28.19	2	28.35	28.45	2	1,897	0.11%
2018/12/06	5	29.13	0	0.00	28.85	5	1,886	0.27%
2018/12/05	0	0.00	5	29.70	29.75	-5	1,882	-0.27%
2018/12/04	0	0.00	2	30.10	30.15	-2	1,944	-0.10%
2018/12/03	14	30.27	0	0.00	30.30	14	2,006	0.70%
2018/11/26	0	0.00	1	29.05	28.90	-1	2,007	-0.05%
2018/11/23	0	0.00	5	28.90	28.80	-5	2,017	-0.25%
2018/11/22	1	28.80	5	28.98	28.90	-4	2,033	-0.20%
2018/11/15	0	0.00	15	29.05	29.20	-15	2,169	-0.69%
2018/11/12	0	29.10	0	0.00	29.10	0	2,282	0.00%
2018/11/08	0	0.00	1	28.55	28.80	-1	2,311	-0.04%
2018/11/07	0	0.00	1	28.50	28.65	-1	2,350	-0.04%
2018/11/06	1	28.20	0	0.00	28.00	1	2,426	0.04%
2018/11/05	1	28.35	7	28.21	28.80	-6	2,513	-0.24%
2018/11/01	5	26.83	2	26.88	27.00	3	3,140	0.10%
2018/10/31	2	25.80	1	25.80	26.00	1	3,260	0.03%
2018/10/30	2	25.10	6	25.13	25.20	-4	3,339	-0.12%
2018/10/29	1	25.40	0	0.00	25.20	1	3,446	0.03%
2018/10/26	10	25.45	0	0.00	25.70	10	3,489	0.29%
2018/10/25	2	25.65	17	25.55	25.45	-15	3,563	-0.42%
2018/10/24	18	26.63	6	26.53	26.40	12	3,555	0.34%
2018/10/23	2	27.93	9	27.99	27.80	-7	3,487	-0.20%
2018/10/22	3	28.25	0	0.00	28.20	3	3,523	0.09%
2018/10/19	7	27.78	5	27.87	28.20	2	3,550	0.06%
2018/10/18	3	28.10	0	0.00	28.30	3	3,578	0.08%
2018/10/17	1	28.50	1	28.60	28.15	0	3,626	0.00%
2018/10/16	0	0.00	6	28.28	28.30	-6	3,752	-0.16%
2018/10/15	4	28.15	2	28.30	28.20	2	3,820	0.05%
2018/10/12	4	27.40	10	27.51	28.20	-6	3,901	-0.15%
2018/10/11	3	27.62	4	27.30	27.20	-1	4,065	-0.02%
2018/10/08	0	0.00	7	29.72	29.65	-7	4,992	-0.14%
2018/10/05	3	29.30	1	29.65	29.40	2	5,049	0.04%
2018/10/04	2	29.50	0	0.00	29.40	2	5,069	0.04%
2018/10/03	7	30.02	0	0.00	29.80	7	5,070	0.14%
2018/10/02	5	30.20	8	30.25	30.10	-3	5,108	-0.06%
2018/09/27	5	29.95	0	0.00	29.95	5	5,488	0.09%
2018/09/26	1	30.05	0	0.00	30.05	1	5,526	0.02%
2018/09/21	20	30.13	1	30.10	30.15	19	5,600	0.34%
2018/09/20	4	29.98	0	0.00	30.10	4	5,614	0.07%
2018/09/19	5	30.15	0	0.00	30.10	5	5,634	0.09%
2018/09/18	7	30.06	2	30.05	30.00	5	5,638	0.09%
2018/09/17	5	30.07	32	30.08	30.25	-27	5,655	-0.48%
2018/09/14	6	29.47	0	0.00	29.75	6	5,651	0.11%
2018/09/13	4	28.98	0	0.00	29.20	4	5,676	0.07%
2018/09/12	2	29.00	0	0.00	29.20	2	5,701	0.04%
2018/09/11	1	29.15	6	29.08	29.20	-5	5,744	-0.09%
2018/09/10	10	28.71	0	0.00	28.75	10	5,834	0.17%
2018/09/07	43	29.86	34	30.25	29.80	9	5,964	0.15%
2018/09/06	0	0.00	5	30.46	30.25	-5	5,992	-0.08%
2018/09/05	3	31.20	0	0.00	31.05	3	6,064	0.05%
2018/09/04	0	0.00	17	31.13	31.20	-17	6,185	-0.27%
2018/09/03	1	31.10	1	31.35	31.10	0	6,211	0.00%
2018/08/28	2	31.20	5	31.21	31.30	-3	6,421	-0.05%
2018/08/27	0	0.00	6	30.65	30.70	-6	6,407	-0.09%
2018/08/24	6	30.13	1	30.10	30.10	5	6,430	0.08%
2018/08/23	5	30.46	0	0.00	30.50	5	6,458	0.08%
2018/08/22	3	30.58	0	0.00	30.55	3	6,519	0.05%
2018/08/21	13	30.74	1	30.25	30.85	12	6,556	0.18%
2018/08/20	1	30.15	0	0.00	30.05	1	6,568	0.02%
2018/08/17	2	30.93	2	31.20	30.85	0	6,561	0.00%
2018/08/15	4	31.75	0	0.00	31.75	4	6,574	0.06%
2018/08/14	0	0.00	3	32.05	31.95	-3	6,711	-0.04%
2018/08/13	18	31.93	10	32.15	31.85	8	6,799	0.12%
2018/08/10	6	32.72	2	32.75	32.85	4	6,732	0.06%
2018/08/09	10	32.26	1	32.45	32.25	9	6,717	0.13%
2018/08/08	12	35.05	18	35.05	34.95	-6	6,375	-0.09%
2018/08/06	5	35.18	1	35.25	35.25	4	6,028	0.07%
2018/08/03	16	35.13	4	35.21	35.15	12	6,005	0.20%
2018/08/02	8	34.76	0	0.00	34.75	8	6,118	0.13%
2018/08/01	3	34.98	560	34.97	35.05	-557	6,234	-8.93%	大賣/鉅額交易
2018/07/31	1	34.45	185	34.43	34.55	-184	6,215	-2.96%	大賣/鉅額交易
2018/07/30	17	34.37	84	34.33	34.45	-67	6,196	-1.08%
2018/07/27	18	34.52	171	34.54	34.50	-153	6,171	-2.48%	大賣/鉅額交易
2018/07/26	2	34.65	0	0.00	34.65	2	6,149	0.03%
2018/07/25	3	34.62	5	34.60	34.70	-2	6,156	-0.03%
2018/07/24	1	34.50	0	0.00	34.55	1	6,137	0.02%
2018/07/23	14	34.54	26	34.17	34.15	-12	6,120	-0.20%
2018/07/20	14	35.11	0	0.00	34.70	14	6,010	0.23%
2018/07/19	13	35.03	0	0.00	35.20	13	5,960	0.22%
2018/07/18	64	36.33	200	35.51	35.50	-136	5,928	-2.29%	大賣/鉅額交易
2018/07/17	185	36.98	185	37.37	36.60	0	5,762	0.00%	大買/大賣/
2018/07/16	261	36.21	135	36.65	36.60	126	5,339	2.36%	大買/大賣/鉅額交易
2018/07/13	12	34.60	21	34.59	34.55	-9	4,786	-0.19%
2018/07/12	22	34.30	3	34.15	34.45	19	4,748	0.40%
2018/07/11	5	34.00	0	0.00	34.15	5	4,743	0.11%
2018/07/10	20	33.93	0	0.00	34.25	20	4,786	0.42%
2018/07/09	1	34.35	1	34.10	33.85	0	4,843	0.00%
2018/07/06	147	34.25	13	34.34	34.20	134	4,826	2.78%	大買/鉅額交易
2018/07/05	16	34.84	43	34.77	34.10	-27	4,768	-0.57%
2018/07/04	5	33.85	6	34.23	34.35	-1	4,750	-0.02%
2018/07/03	10	34.33	0	0.00	33.80	10	4,754	0.21%
2018/07/02	1	34.40	86	34.16	34.20	-85	4,765	-1.78%
2018/06/29	1	34.25	0	0.00	34.25	1	4,793	0.02%
2018/06/28	5	33.75	0.3	33.90	33.80	4.7	4,792	0.10%
2018/06/26	15	34.04	3	33.85	33.90	12	4,891	0.25%
2018/06/22	2	34.60	24	34.49	34.40	-22	5,060	-0.43%
2018/06/21	6	34.53	3	34.52	34.50	3	5,102	0.06%
2018/06/20	52	34.10	2	34.18	34.30	50	5,211	0.96%
2018/06/19	1	33.85	10	33.95	33.95	-9	5,243	-0.17%
2018/06/15	8	35.21	45	34.92	34.45	-37	5,246	-0.71%
2018/06/14	6	34.60	2	34.50	34.55	4	5,173	0.08%
2018/06/13	8	34.47	2	34.45	34.45	6	5,513	0.11%
2018/06/12	0	0.00	21	33.95	34.05	-21	5,732	-0.37%
2018/06/11	5	33.56	1	33.50	33.45	4	5,726	0.07%
2018/06/08	6	33.51	5	33.60	33.55	1	5,924	0.02%
2018/06/07	609	34.01	5	34.00	33.60	604	6,123	9.86%	大買/鉅額交易
2018/06/06	11	33.47	0	0.00	33.40	11	6,089	0.18%
2018/06/05	1	33.60	186	33.45	33.55	-185	6,100	-3.03%	大賣/鉅額交易
2018/06/04	5	33.35	294	33.31	33.30	-289	6,065	-4.76%	大賣/鉅額交易
2018/06/01	5	33.06	1	33.00	33.15	4	6,206	0.06%
2018/05/31	1	33.15	0	0.00	33.25	1	6,201	0.02%
2018/05/30	1	33.35	1	32.65	33.05	0	6,207	0.00%
2018/05/29	11	32.86	6	32.90	32.75	5	6,144	0.08%
2018/05/28	0	0.00	2	33.25	33.15	-2	6,108	-0.03%
2018/05/25	12	33.55	6	33.61	33.30	6	6,073	0.10%
2018/05/24	5	33.48	203	33.61	33.50	-198	6,061	-3.27%	大賣/鉅額交易
2018/05/23	8	33.88	0	0.00	33.90	8	6,042	0.13%
2018/05/22	31	34.40	15	34.39	34.30	16	6,002	0.27%
2018/05/21	57	34.09	5	33.95	34.15	52	5,877	0.88%
2018/05/18	2	33.45	1	33.70	33.40	1	5,764	0.02%
2018/05/17	3	33.70	21	33.64	33.70	-18	5,793	-0.31%
2018/05/16	5	33.10	6	33.05	33.05	-1	5,779	-0.02%
2018/05/15	4	32.93	12	33.23	33.00	-8	5,915	-0.14%
2018/05/14	2	33.43	52	33.21	33.50	-50	5,932	-0.84%
2018/05/11	23	33.79	8	33.79	33.70	15	5,881	0.26%
2018/05/10	6	33.87	19	33.68	33.55	-13	5,847	-0.22%
2018/05/09	53	33.00	3	32.90	33.00	50	5,625	0.89%
2018/05/07	1	32.20	0	0.00	32.00	1	5,402	0.02%
2018/05/03	1	31.85	0	0.00	31.95	1	5,365	0.02%
2018/05/02	10	32.00	0	0.00	31.85	10	5,367	0.19%
2018/04/30	1	31.75	0	0.00	31.85	1	5,336	0.02%
2018/04/27	1	31.10	10	31.20	31.60	-9	5,326	-0.17%
2018/04/26	0	0.00	8	31.21	30.95	-8	5,311	-0.15%
2018/04/25	0	0.00	20	31.00	31.35	-20	5,306	-0.38%
2018/04/24	7	31.06	18	31.36	31.40	-11	5,305	-0.21%
2018/04/19	1	31.70	11	31.78	31.75	-10	5,284	-0.19%
2018/04/18	3	32.02	0	0.00	31.70	3	5,286	0.06%
2018/04/17	9	31.88	14	31.85	31.85	-5	5,269	-0.09%
2018/04/16	3	31.60	3	31.63	31.55	0	5,253	0.00%
2018/04/13	48	32.42	18	31.96	31.95	30	5,233	0.57%
2018/04/12	0	0.00	1	32.70	32.65	-1	5,350	-0.02%
2018/04/11	25	32.66	3	32.60	32.55	22	5,339	0.41%
2018/04/10	209	32.46	16	32.72	32.40	193	5,303	3.64%	大買/鉅額交易
2018/04/09	0	0.00	2	32.18	32.15	-2	5,142	-0.04%
2018/04/03	73	31.93	15	32.09	32.05	58	5,113	1.13%
2018/04/02	1	32.10	8	32.01	32.00	-7	5,080	-0.14%
2018/03/31	3	32.00	3	31.92	31.95	0	5,059	0.00%
2018/03/30	16	32.08	2	32.15	31.90	14	5,051	0.28%
2018/03/29	71	31.96	0	0.00	31.85	71	5,005	1.42%
2018/03/28	272	31.89	12	31.88	31.75	260	5,058	5.14%	大買/鉅額交易
2018/03/27	29	31.74	21	32.03	31.65	8	5,066	0.16%
2018/03/26	130	31.86	3	31.92	31.70	127	5,282	2.40%	大買/鉅額交易
2018/03/23	242	30.92	51	31.07	31.75	191	5,348	3.57%	大買/鉅額交易
2018/03/22	4	31.81	26	31.62	31.30	-22	5,213	-0.42%
2018/03/21	3	32.03	21	32.05	31.80	-18	5,155	-0.35%
2018/03/20	27	31.52	2	31.60	31.80	25	5,128	0.49%
2018/03/19	141	31.74	205	32.07	31.45	-64	5,051	-1.27%	大買/大賣/
2018/03/16	39	31.07	9.8	31.05	31.30	29.3	4,629	0.63%
2018/03/15	19	30.50	5	30.58	30.70	14	4,303	0.33%
2018/03/14	51	30.78	55	30.40	30.30	-4	4,206	-0.10%
2018/03/13	9	30.13	16	30.02	30.35	-7	4,003	-0.17%
2018/03/12	8	29.35	5	29.60	29.35	3	3,788	0.08%
2018/03/09	1	29.10	1	29.10	29.25	0	3,769	0.00%
2018/03/07	3	29.00	6	29.00	28.75	-3	3,778	-0.08%
2018/03/06	1	28.65	17	28.49	28.45	-16	3,720	-0.43%
2018/03/05	1	28.10	0	0.00	28.30	1	3,809	0.03%
2018/03/01	0	0.00	1	28.00	28.00	-1	3,908	-0.03%
2018/02/27	0	0.00	2	27.75	27.70	-2	3,971	-0.05%
2018/02/26	0	0.00	3	27.80	27.85	-3	4,217	-0.07%
2018/02/23	2	27.38	0	0.00	27.40	2	4,253	0.05%
2018/02/21	4	26.48	2	26.40	26.55	2	4,338	0.05%
2018/02/12	2	25.40	20	25.85	25.90	-18	4,359	-0.41%
2018/02/09	0	0.00	5	25.05	25.05	-5	4,411	-0.11%
2018/02/08	15	25.78	14	25.87	25.60	1	4,376	0.02%
2018/02/07	17	26.38	10	26.60	26.15	7	4,319	0.16%
2018/02/06	2	27.95	2	27.10	27.45	0	4,217	0.00%
2018/02/02	1	29.10	12	28.98	29.10	-11	4,275	-0.26%
2018/02/01	12	29.00	2	28.90	29.00	10	4,318	0.23%
2018/01/31	1	28.40	0	0.00	28.40	1	4,483	0.02%
2018/01/30	0	0.00	1	29.00	28.70	-1	4,565	-0.02%
2018/01/29	1	28.65	0	0.00	28.65	1	4,656	0.02%
2018/01/26	5	28.67	0	0.00	28.70	5	4,743	0.11%
2018/01/25	0	0.00	1	28.80	28.75	-1	4,845	-0.02%
2018/01/24	2	28.80	0	0.00	28.90	2	5,047	0.04%
2018/01/23	7	28.84	3	28.80	28.75	4	5,197	0.08%
2018/01/22	0	0.00	5	28.90	28.85	-5	5,289	-0.09%
2018/01/18	3	28.95	1	29.05	29.05	2	5,477	0.04%
2018/01/17	0	0.00	1	29.20	28.90	-1	5,670	-0.02%
2018/01/16	1	28.45	0	0.00	28.55	1	5,877	0.02%
2018/01/15	3	28.60	2	28.65	28.60	1	6,158	0.02%
2018/01/12	6	28.43	3	28.48	28.55	3	6,392	0.05%
2018/01/11	4	28.00	4	28.20	28.20	0	6,747	0.00%
2018/01/10	2	28.05	11	28.12	28.15	-9	7,126	-0.13%
2018/01/09	0	0.00	1	28.30	28.40	-1	7,647	-0.01%
2018/01/08	11	28.15	3	28.25	28.05	8	7,961	0.10%
2018/01/05	24	30.13	0	0.00	30.05	24	7,849	0.31%
2018/01/04	21	30.05	0	0.00	30.10	21	8,020	0.26%
2018/01/03	2	30.30	1	30.15	30.15	1	8,070	0.01%
2018/01/02	81	30.07	15	30.00	30.20	66	8,132	0.81%