漢磊 (3707)-華南永昌-中正券商分點個股進出

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

漢磊

(3707)

可現股當沖

股價
50.6
漲跌
▼0.6
漲幅
-1.17%
成交量
432張
產業
上櫃半導體類股
1275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

漢磊 (3707)籌碼相關－華南永昌-中正券商分點個股進出

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

華南永昌-中正券商分點個股進出
華南永昌-中正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
2024/12/09	0	0.00	1	52.10	51.30	-1	1,751	-0.06%
2024/12/06	1	52.40	0	0.00	52.20	1	1,895	0.05%
2024/12/04	1	50.92	2	51.70	52.10	-1	2,011	-0.05%
2024/12/03	1	49.90	0	0.00	50.00	1	2,023	0.05%
2024/11/26	1	52.20	1	52.00	52.20	0	2,116	0.00%
2024/11/25	1	51.50	1	51.00	50.60	0	2,267	0.00%
2024/11/21	1	50.70	1	50.70	50.50	0	2,421	0.00%
2024/11/12	0	0.00	1	55.30	54.80	-1	2,882	-0.03%
2024/11/11	0.4	55.00	0	0.00	55.80	0.4	2,880	0.01%
2024/10/30	0	0.00	3	56.70	55.70	-3	3,010	-0.10%
2024/10/24	0	57.90	1.2	57.85	57.30	-1.2	3,004	-0.04%
2024/10/21	2	53.35	2	53.80	53.90	0	2,955	0.00%
2024/10/16	0	0.00	1	53.80	52.60	-1	3,016	-0.03%
2024/10/15	1	54.70	0	0.00	53.70	1	3,065	0.03%
2024/10/09	1	54.90	0	0.00	53.90	1	3,499	0.03%
2024/10/08	1.1	54.77	1	55.00	54.90	0.1	3,498	0.00%
2024/10/04	0	0.00	1	57.10	55.80	-1	3,547	-0.03%
2024/10/01	1	56.90	2	57.00	57.10	-1	3,656	-0.03%
2024/09/27	1	56.60	2	56.85	56.80	-1	3,762	-0.03%
2024/09/26	2	55.60	0	0.00	55.70	2	3,756	0.05%
2024/09/25	1	56.70	2	57.00	56.80	-1	3,738	-0.03%
2024/09/23	0	0.00	1	57.00	56.80	-1	3,720	-0.03%
2024/09/19	0	0.00	2	57.10	57.10	-2	3,719	-0.05%
2024/09/16	0.1	57.00	0	0.00	56.70	0.1	3,686	0.00%
2024/09/13	3	55.83	0	0.00	56.50	3	3,695	0.08%
2024/09/12	5	56.72	3	56.47	55.60	2	3,682	0.05%
2024/09/11	2.1	60.77	25	58.64	56.30	-22.9	3,609	-0.63%
2024/09/10	6	65.25	1	61.90	61.90	5	3,385	0.15%
2024/09/09	7	64.71	8	64.63	65.40	-1	3,355	-0.03%
2024/09/06	11	62.58	11	62.18	64.20	0	3,228	0.00%
2024/09/04	20	60.20	1	60.30	59.30	19	3,150	0.60%
2024/09/02	1	63.10	1	62.20	62.20	0	3,158	0.00%
2024/08/30	1	62.60	0	0.00	62.20	1	3,189	0.03%
2024/08/28	1	64.00	0	64.40	64.00	1	3,151	0.03%
2024/08/27	8	64.60	3	65.20	64.90	5	3,129	0.16%
2024/08/26	2	65.80	1	64.90	64.90	1	2,980	0.03%
2024/08/23	0	0.00	0	65.37	66.30	0	2,934	0.00%
2024/08/22	2	65.85	4	65.50	64.50	-2	2,865	-0.07%
2024/08/21	12	64.98	13.7	65.56	65.50	-1.7	2,799	-0.06%
2024/08/20	1	62.94	17	61.53	62.10	-16	2,657	-0.60%
2024/08/19	10	58.90	1.5	56.93	59.20	8.5	2,539	0.33%
2024/08/15	0	0.00	1	53.90	53.50	-1	2,477	-0.04%
2024/08/13	0.5	53.00	0	0.00	53.00	0.5	2,496	0.02%
2024/08/07	0	0.00	0.5	53.00	52.70	-0.5	2,530	-0.02%
2024/08/06	5.5	50.97	5	50.86	51.50	0.5	2,533	0.02%
2024/08/05	0	0.00	11	53.00	52.90	-11	2,501	-0.44%
2024/08/02	0.5	60.00	0	0.00	58.70	0.5	2,457	0.02%
2024/08/01	0	0.00	0.5	61.70	61.60	-0.5	2,460	-0.02%
2024/07/31	1	61.80	1	61.70	61.70	0	2,456	0.00%
2024/07/29	0.5	57.85	3	57.57	57.00	-2.5	2,470	-0.10%
2024/07/26	0	0.00	1	58.20	58.20	-1	2,503	-0.04%
2024/07/23	3	60.73	2	60.20	59.90	1	2,531	0.04%
2024/07/19	3	62.20	0	0.00	61.50	3	2,675	0.11%
2024/07/18	1	63.80	0	0.00	64.00	1	2,692	0.04%
2024/07/12	0	0.00	1	66.30	65.90	-1	3,309	-0.03%
2024/07/11	9.1	66.50	13.3	67.05	67.20	-4.3	3,290	-0.13%
2024/07/10	1	61.70	0	0.00	61.70	1	3,114	0.03%
2024/07/09	2	62.25	2	61.70	62.50	0	3,197	0.00%
2024/07/08	0	63.40	0	0.00	63.50	0	3,275	0.00%
2024/07/05	1.1	65.21	3	64.20	64.10	-1.9	3,363	-0.06%
2024/07/04	0	0.00	1	61.50	61.50	-1	3,436	-0.03%
2024/07/03	17	62.29	14	61.87	61.30	3	3,448	0.09%
2024/07/02	0	0.00	2	59.20	59.30	-2	3,419	-0.06%
2024/06/28	1	60.40	0	0.00	60.40	1	3,689	0.03%
2024/06/27	2	60.40	0	0.00	60.30	2	3,967	0.05%
2024/06/26	1	60.30	0	0.00	60.30	1	4,035	0.02%
2024/06/24	0	0.00	2	61.60	61.10	-2	4,150	-0.05%
2024/06/20	1	63.30	1	62.80	62.80	0	4,148	0.00%
2024/06/19	0	0.00	2	61.55	61.10	-2	4,173	-0.05%
2024/06/17	0.3	60.80	0	0.00	61.10	0.3	4,162	0.01%
2024/06/14	1	63.10	7	63.76	62.80	-6	4,134	-0.15%
2024/06/13	1	60.10	0	0.00	60.70	1	4,083	0.02%
2024/06/12	1	60.20	0	0.00	60.00	1	4,101	0.02%
2024/06/07	0	0.00	1	62.20	62.90	-1	4,200	-0.02%
2024/06/04	0	0.00	1	61.60	60.80	-1	5,008	-0.02%
2024/05/31	2	63.00	1	62.50	62.10	1	5,096	0.02%
2024/05/27	0	0.00	1	62.30	62.00	-1	5,133	-0.02%
2024/05/24	2	61.40	0	0.00	61.30	2	5,152	0.04%
2024/05/23	0.5	64.00	0	0.00	62.50	0.5	5,188	0.01%
2024/05/21	0	0.00	1	63.60	63.80	-1	5,178	-0.02%
2024/05/20	1	65.10	0	0.00	65.10	1	5,167	0.02%
2024/05/16	2	63.85	0	0.00	63.50	2	5,151	0.04%
2024/05/15	2	64.45	0	0.00	64.30	2	5,135	0.04%
2024/05/09	0	0.00	1	64.10	64.00	-1	5,140	-0.02%
2024/04/30	0	0.00	1	70.60	70.10	-1	5,010	-0.02%
2024/04/29	0	0.00	4	68.75	70.10	-4	4,960	-0.08%
2024/04/26	3	69.83	1	69.10	69.10	2	4,925	0.04%
2024/04/25	3	70.67	4	68.65	70.60	-1	4,867	-0.02%
2024/04/23	0	0.00	1	68.50	68.50	-1	4,740	-0.02%
2024/04/22	1	70.30	1	67.70	67.00	0	4,706	0.00%
2024/04/19	2	67.80	2	68.30	67.10	0	4,625	0.00%
2024/04/18	25	76.49	14	76.49	72.00	11	4,470	0.25%
2024/04/17	0	0.00	16.5	73.25	73.80	-16.5	3,962	-0.42%
2024/04/16	10	67.18	3	68.03	67.10	7	3,925	0.18%
2024/04/15	3	72.87	3	70.71	70.50	0	3,825	0.00%
2024/04/12	5	72.14	7.2	72.66	71.60	-2.2	3,741	-0.06%
2024/04/11	8	72.17	2	71.60	70.50	6	3,656	0.16%
2024/04/10	3	68.90	35	69.39	71.50	-32	3,535	-0.91%
2024/04/08	5	66.74	1	66.90	67.20	4	3,322	0.12%
2024/04/03	0	67.80	2	68.40	68.60	-2	3,261	-0.06%
2024/04/02	32	66.24	4	66.70	68.20	28	3,173	0.88%
2024/04/01	36	67.17	43.5	67.08	67.70	-7.5	2,978	-0.25%
2024/03/29	8	61.55	13	61.72	61.90	-5	2,693	-0.18%
2024/03/28	54	60.78	50.5	60.83	60.70	3.5	2,625	0.13%
2024/03/25	0	0.00	1	59.60	59.00	-1	2,485	-0.04%
2024/03/22	1	58.13	8	58.14	59.30	-7	2,479	-0.28%
2024/03/21	5	57.20	0	0.00	57.20	5	2,439	0.20%
2024/03/20	2	57.10	1	58.80	57.00	1	2,517	0.04%
2024/03/19	2	58.55	0	0.00	58.60	2	2,508	0.08%
2024/03/18	0.5	58.60	1.1	58.10	58.10	-0.6	2,491	-0.02%
2024/03/13	1	62.20	1	62.50	61.70	0	2,402	0.00%
2024/03/12	11	62.34	5	62.26	61.80	6	2,320	0.26%
2024/03/11	29	66.09	47	65.73	64.20	-18	2,207	-0.81%
2024/03/08	121	58.37	140	60.36	61.00	-19	1,567	-1.21%	大買/大賣/
2024/03/07	2	56.00	0	0.00	55.50	2	1,432	0.14%
2024/03/06	4	56.70	1	56.40	56.10	3	1,416	0.21%
2024/03/04	5	59.80	0	0.00	59.70	5	1,384	0.36%
2024/03/01	7	59.87	0	0.00	59.50	7	1,371	0.51%
2024/02/27	1	60.80	0	0.00	61.50	1	1,350	0.07%
2024/02/26	7	59.79	7	60.51	62.60	0	1,326	0.00%
2024/02/22	1	61.10	0	0.00	61.10	1	1,299	0.08%
2024/02/21	0	0.00	26	62.00	61.80	-26	1,315	-1.98%
2024/02/19	0	0.00	0.5	63.30	63.30	-0.5	1,316	-0.04%
2024/02/15	1.5	61.00	4	61.00	62.40	-2.5	1,311	-0.19%
2024/02/05	2	60.70	10	60.70	60.90	-8	1,300	-0.62%
2024/02/02	0	0.00	3	61.90	61.90	-3	1,279	-0.23%
2024/01/31	1	63.20	0	0.00	63.00	1	1,270	0.08%
2024/01/22	0	65.60	4	65.20	65.50	-4	1,324	-0.30%
2024/01/19	0	0.00	5	63.90	63.80	-5	1,314	-0.38%
2024/01/18	5	63.30	0	0.00	62.90	5	1,311	0.38%
2024/01/17	1.5	65.97	0	0.00	64.10	1.5	1,304	0.11%
2024/01/16	2	64.80	2	65.40	65.40	0	1,291	0.00%
2024/01/12	0.1	66.90	1	66.80	65.80	-0.9	1,298	-0.07%
2024/01/11	0	0.00	1	66.70	66.60	-1	1,300	-0.08%
2024/01/10	9	66.39	0	0.00	65.50	9	1,314	0.68%
2024/01/09	2	68.00	0	0.00	67.80	2	1,287	0.16%
2024/01/08	3	68.63	0	0.00	68.50	3	1,277	0.23%
2024/01/05	1	68.90	0	0.00	69.10	1	1,275	0.08%
2024/01/04	7.1	69.81	0	0.00	69.40	7.1	1,263	0.56%
2024/01/03	1.2	70.42	1	70.60	70.40	0.2	1,259	0.02%
2024/01/02	6.3	71.31	0	0.00	71.40	6.3	1,245	0.51%
2023/12/29	1	72.10	0	0.00	72.10	1	1,240	0.08%
2023/12/28	0	72.90	1	73.60	72.70	-1	1,242	-0.08%
2023/12/26	4	72.30	4	72.70	72.40	0	1,246	0.00%
2023/12/25	1	71.80	0	0.00	71.40	1	1,247	0.08%
2023/12/22	2	72.10	0	0.00	71.80	2	1,268	0.16%
2023/12/20	0	73.00	0	0.00	72.50	0	1,324	0.00%
2023/12/19	1	72.31	10	72.79	72.90	-9	1,374	-0.65%
2023/12/18	0	72.60	0	0.00	72.30	0	1,446	0.00%
2023/12/15	2	74.05	13	74.22	73.60	-11	1,504	-0.73%
2023/12/14	1	71.40	0	0.00	71.50	1	1,432	0.07%
2023/12/13	2	71.35	0	0.00	71.10	2	1,428	0.14%
2023/12/11	2	71.70	0.1	71.70	71.20	2	1,445	0.13%
2023/12/08	5	71.70	0.2	71.60	71.10	4.8	1,449	0.33%
2023/12/06	5	72.60	0	0.00	72.40	5	1,441	0.35%
2023/12/04	5	74.76	0	0.00	73.80	5	1,454	0.34%
2023/12/01	4	75.78	1	75.10	75.10	3	1,451	0.21%
2023/11/30	4.1	75.00	6	76.12	76.40	-1.9	1,432	-0.14%
2023/11/29	0	0.00	3	74.17	73.50	-3	1,376	-0.22%
2023/11/27	1	72.60	0	0.00	72.00	1	1,368	0.07%
2023/11/24	1	73.90	5	74.28	73.60	-4	1,379	-0.29%
2023/11/21	1	73.20	1.5	74.53	73.00	-0.5	1,370	-0.04%
2023/11/20	2	72.10	12	72.72	73.50	-10	1,372	-0.73%
2023/11/15	0	0.00	1	70.70	70.90	-1	1,353	-0.07%
2023/11/13	2	69.00	0	0.00	69.00	2	1,364	0.15%
2023/11/08	1	70.80	0	0.00	70.40	1	1,410	0.07%
2023/11/07	1	71.30	0	0.00	71.50	1	1,424	0.07%
2023/11/03	5	70.80	5	70.56	70.70	0	1,458	0.00%
2023/11/02	2	69.60	3	70.20	70.00	-1	1,465	-0.07%
2023/11/01	1	71.10	5	70.22	70.00	-4	1,467	-0.27%
2023/10/31	10	70.35	0	0.00	68.40	10	1,451	0.69%
2023/10/25	0	0.00	3	72.00	72.10	-3	1,510	-0.20%
2023/10/24	0	0.00	2	70.60	70.30	-2	1,512	-0.13%
2023/10/23	2	70.00	0	0.00	69.60	2	1,538	0.13%
2023/10/20	1	70.90	10	70.90	70.90	-9	1,568	-0.57%
2023/10/19	0	0.00	1	68.60	69.00	-1	1,628	-0.06%
2023/10/12	0	0.00	1	72.50	72.40	-1	1,748	-0.06%
2023/10/11	4.5	72.18	1	71.90	71.90	3.5	1,791	0.20%
2023/10/03	5	73.10	0	0.00	72.80	5	2,623	0.19%
2023/10/02	5	72.80	9	73.67	74.00	-4	2,715	-0.15%
2023/09/28	0	0.00	4	72.15	72.20	-4	2,973	-0.13%
2023/09/27	10	71.45	5	72.50	71.40	5	2,993	0.17%
2023/09/26	11	73.45	0	0.00	72.10	11	2,996	0.37%
2023/09/25	2	75.20	1	75.80	75.00	1	2,978	0.03%
2023/09/22	92	74.09	94	74.79	75.60	-2	2,981	-0.07%
2023/09/21	8	77.55	22	77.65	76.20	-14	2,932	-0.48%
2023/09/20	1	82.50	0	0.00	78.60	1	2,855	0.04%
2023/09/19	5	79.10	3	79.60	80.00	2	2,814	0.07%
2023/09/14	2	80.05	0	0.00	79.80	2	2,922	0.07%
2023/09/13	0	0.00	0.1	78.80	79.50	-0.1	2,937	0.00%
2023/09/11	0	0.00	1	76.60	76.60	-1	3,187	-0.03%
2023/09/08	2	78.10	0	0.00	77.30	2	3,371	0.06%
2023/09/07	0	0.00	2	80.10	78.90	-2	3,536	-0.06%
2023/09/06	5	80.30	0	0.00	80.20	5	3,622	0.14%
2023/09/04	10	79.23	1	78.00	79.20	9	3,667	0.25%
2023/09/01	1	79.40	1	79.60	78.70	0	3,729	0.00%
2023/08/31	0	0.00	3	78.60	79.10	-3	3,800	-0.08%
2023/08/30	1	78.90	0	0.00	78.70	1	3,975	0.03%
2023/08/25	0	0.00	1	77.60	76.90	-1	4,037	-0.02%
2023/08/24	1	76.50	5	76.42	77.30	-4	4,045	-0.10%
2023/08/23	2	74.75	0	0.00	75.00	2	4,042	0.05%
2023/08/22	1	75.60	0	0.00	74.50	1	4,041	0.02%
2023/08/18	2	75.70	13	75.11	75.10	-11	4,085	-0.27%
2023/08/16	1	71.50	1	72.70	74.00	0	4,078	0.00%
2023/08/15	0	0.00	5	73.18	73.20	-5	4,084	-0.12%
2023/08/14	4	71.93	2	72.40	72.20	2	4,086	0.05%
2023/08/11	3	75.00	4	75.00	75.00	-1	4,059	-0.02%
2023/08/10	0	0.00	8	75.98	75.80	-8	4,061	-0.20%
2023/08/07	0	0.00	1	80.40	79.60	-1	4,103	-0.02%
2023/08/04	2	78.90	3	78.20	78.30	-1	4,104	-0.02%
2023/08/02	3.5	78.93	3	79.73	77.70	0.5	4,126	0.01%
2023/07/31	1	79.40	2	80.10	79.30	-1	4,107	-0.02%
2023/07/28	0	0.00	3	81.17	80.80	-3	4,095	-0.07%
2023/07/27	1	79.80	0	80.10	79.90	1	4,088	0.02%
2023/07/26	6	79.63	0	0.00	78.80	6	4,093	0.15%
2023/07/25	1	79.70	9	80.94	80.80	-8	4,105	-0.19%
2023/07/24	11	79.52	2	79.30	78.30	9	4,093	0.22%
2023/07/21	6	81.82	13	82.28	82.20	-7	4,065	-0.17%
2023/07/20	2	83.80	3	83.40	83.90	-1	4,107	-0.02%
2023/07/19	5	83.80	5	83.60	83.10	0	4,145	0.00%
2023/07/18	5	86.60	6	86.68	84.00	-1	4,258	-0.02%
2023/07/17	5	86.60	11	87.30	86.80	-6	4,285	-0.14%
2023/07/14	3	87.40	5	87.54	87.70	-2	4,293	-0.05%
2023/07/13	17	88.04	85.1	89.35	86.60	-68.1	4,279	-1.59%
2023/07/12	9	89.27	14	90.14	88.40	-5	4,230	-0.12%
2023/07/11	18.1	92.75	26	92.97	90.50	-7.9	4,143	-0.19%
2023/07/10	61	91.48	18	90.06	90.40	43	3,887	1.11%
2023/07/07	7	86.83	2	87.20	86.70	5	3,557	0.14%
2023/07/06	71	88.20	26	87.74	88.00	45	3,479	1.29%
2023/07/05	7.1	84.29	4	85.05	83.90	3.1	3,244	0.09%
2023/07/04	0	0.00	5	84.20	84.20	-5	3,256	-0.15%
2023/06/29	10	83.80	0	0.00	83.30	10	3,262	0.31%
2023/06/28	1	83.00	11	84.49	82.90	-10	3,313	-0.30%
2023/06/27	2	84.10	412	84.87	83.20	-410	3,418	-12.00%	大賣/鉅額交易
2023/06/26	7	85.54	2	85.05	84.50	5	3,399	0.15%
2023/06/21	4	87.10	0	0.00	86.70	4	3,392	0.12%
2023/06/20	113	88.11	2	88.00	88.00	111	3,370	3.29%	大買/鉅額交易
2023/06/19	0	0.00	25	85.60	86.10	-25	3,333	-0.75%
2023/06/16	13	87.37	30	86.55	86.10	-17	3,331	-0.51%
2023/06/15	47	90.09	31	88.55	88.60	16	3,330	0.48%
2023/06/14	4	87.83	15	88.65	90.20	-11	3,207	-0.34%
2023/06/13	16	88.26	50	86.24	86.50	-34	3,047	-1.12%
2023/06/12	26	85.26	50	84.31	85.40	-24	2,895	-0.83%
2023/06/09	5	82.40	46	82.70	82.80	-41	2,852	-1.44%
2023/06/08	1	82.80	0	0.00	82.70	1	2,862	0.03%
2023/06/07	84	84.87	17	83.32	84.70	67	2,898	2.31%
2023/06/06	168	84.97	80	82.03	82.00	88	2,862	3.07%	大買/
2023/06/05	124.4	86.94	147	85.50	85.20	-22.6	2,812	-0.80%	大買/大賣/
2023/06/02	3.6	81.98	0	0.00	82.20	3.6	2,698	0.13%
2023/06/01	0	0.00	13	79.56	79.50	-13	2,686	-0.48%
2023/05/31	0	0.00	17	79.54	79.70	-17	2,906	-0.58%
2023/05/30	0	0.00	1	79.00	79.10	-1	2,948	-0.03%
2023/05/29	340	79.46	11	79.25	80.60	329	2,940	11.19%	大買/鉅額交易
2023/05/25	0	0.00	2	77.30	77.30	-2	2,952	-0.07%
2023/05/24	20	79.00	6	78.78	79.10	14	2,992	0.47%
2023/05/18	1	77.50	8	77.35	77.40	-7	3,035	-0.23%
2023/05/16	2	76.60	0	0.00	76.60	2	3,082	0.06%
2023/05/15	0.3	73.80	1	73.60	74.50	-0.7	3,081	-0.02%
2023/05/12	0.1	74.70	0	0.00	75.50	0.1	3,123	0.00%
2023/05/09	1	76.30	0	0.00	76.50	1	3,168	0.03%
2023/05/08	0.3	78.70	0	0.00	78.30	0.3	3,218	0.01%
2023/05/05	0	0.00	5	78.48	77.80	-5	3,329	-0.15%
2023/05/03	5	78.00	2	79.00	78.90	3	3,511	0.09%
2023/05/02	5	78.50	2	79.00	79.00	3	3,566	0.08%
2023/04/27	2	77.10	1	76.30	76.30	1	3,616	0.03%
2023/04/25	2	77.00	2	77.70	77.00	0	3,610	0.00%
2023/04/24	10	79.90	0	0.00	80.00	10	3,603	0.28%
2023/04/21	3	79.70	10	83.30	79.10	-7	3,573	-0.20%
2023/04/20	2	84.00	0	0.00	83.50	2	3,464	0.06%
2023/04/19	1	86.40	0	86.80	86.50	1	3,429	0.03%
2023/04/14	0	0.00	1	88.40	88.40	-1	3,408	-0.03%
2023/04/13	1	88.80	0	0.00	88.20	1	3,425	0.03%
2023/04/12	2	89.35	1	90.10	90.40	1	3,410	0.03%
2023/04/11	2	90.05	1	90.10	90.00	1	3,405	0.03%
2023/04/10	1	90.50	0	0.00	90.50	1	3,427	0.03%
2023/04/06	0	91.78	0	0.00	91.30	0	3,404	0.00%
2023/03/30	5	91.00	1	90.50	90.50	4	3,449	0.12%
2023/03/29	0	0.00	1	91.70	89.80	-1	3,455	-0.03%
2023/03/28	2	91.65	1	92.00	91.70	1	3,436	0.03%
2023/03/27	0	0.00	1	91.00	90.00	-1	3,372	-0.03%
2023/03/21	1	89.90	0	0.00	89.70	1	3,382	0.03%
2023/03/20	4	90.10	2	90.50	89.90	2	3,390	0.06%
2023/03/16	1	87.40	0	0.00	86.80	1	3,310	0.03%
2023/03/15	0.1	87.40	0	0.00	86.80	0.1	3,365	0.00%
2023/03/14	3	86.87	2	87.60	86.10	1	3,395	0.03%
2023/03/10	0	0.00	2	90.60	88.90	-2	3,468	-0.06%
2023/03/09	0	92.70	1	92.40	92.00	-1	3,536	-0.03%
2023/03/07	4	91.63	3	91.67	92.50	1	3,544	0.03%
2023/03/06	0	0.00	1	90.30	90.70	-1	3,527	-0.03%
2023/03/03	6	88.82	18	88.72	89.20	-12	3,536	-0.34%
2023/03/02	5	91.30	0	0.00	90.80	5	3,372	0.15%
2023/02/24	0	0.00	1	93.20	93.10	-1	3,413	-0.03%
2023/02/23	1	93.70	2	93.90	93.90	-1	3,423	-0.03%
2023/02/22	1	94.70	2	95.60	93.20	-1	3,543	-0.03%
2023/02/21	4	97.73	0	0.00	97.10	4	3,626	0.11%
2023/02/20	0	0.00	1	97.50	97.50	-1	3,771	-0.03%
2023/02/16	1	97.70	3	97.27	97.90	-2	4,067	-0.05%
2023/02/15	2	96.50	1	97.30	95.90	1	4,178	0.02%
2023/02/14	1	97.00	1	96.50	97.00	0	4,192	0.00%
2023/02/13	1.1	96.28	1	96.10	96.10	0.1	4,328	0.00%
2023/02/10	4	96.05	1	96.00	95.20	3	4,382	0.07%
2023/02/09	0	0.00	2	99.55	98.30	-2	4,372	-0.05%
2023/02/08	2	99.15	7	99.13	98.90	-5	4,401	-0.11%
2023/02/07	0	0.00	2	97.30	97.60	-2	4,395	-0.05%
2023/02/06	5	97.82	55	97.78	96.90	-50	4,427	-1.13%
2023/02/03	104	100.16	46.2	100.87	98.20	57.9	4,387	1.32%	大買/
2023/02/02	106.3	99.79	112	100.14	100.00	-5.8	4,351	-0.13%	大買/大賣/
2023/02/01	11	97.06	5	96.80	96.70	6	4,263	0.14%
2023/01/31	6	95.72	1	95.40	96.30	5	4,303	0.12%
2023/01/30	10	94.05	7	94.40	94.80	3	4,295	0.07%
2023/01/17	12	89.88	2	89.80	89.50	10	4,271	0.23%
2023/01/13	1	87.90	0	0.00	87.70	1	4,344	0.02%
2023/01/12	7	91.74	0.2	89.60	89.20	6.8	4,404	0.16%
2023/01/11	0	0.00	5	90.50	90.40	-5	4,408	-0.11%
2023/01/10	8	89.71	0	0.00	89.80	8	4,472	0.18%
2023/01/09	2	90.80	2	90.15	90.50	0	4,547	0.00%
2023/01/06	0	0.00	0.2	88.88	88.80	-0.2	4,610	0.00%
2023/01/04	0	0.00	1	86.00	85.90	-1	4,801	-0.02%
2023/01/03	0	0.00	16	86.17	86.20	-16	4,956	-0.32%
2022/12/30	2	86.70	2	86.80	84.60	0	5,051	0.00%
2022/12/29	1	84.80	0	0.00	85.10	1	5,112	0.02%
2022/12/28	2	85.90	0	0.00	86.00	2	5,227	0.04%
2022/12/27	2	89.25	5	89.28	88.80	-3	5,318	-0.06%
2022/12/23	15	85.85	5	87.30	86.90	10	5,515	0.18%
2022/12/22	5	87.16	1	87.20	86.90	4	5,581	0.07%
2022/12/21	2	88.00	0	0.00	87.60	2	5,715	0.03%
2022/12/20	5	88.82	3	90.07	88.50	2	5,847	0.03%
2022/12/19	14	90.72	13	90.58	90.90	1	6,017	0.02%
2022/12/16	0	0.00	8	92.90	93.20	-8	6,155	-0.13%
2022/12/15	0	0.00	1	95.10	95.40	-1	6,214	-0.02%
2022/12/14	1	94.40	0	0.00	95.90	1	6,247	0.02%
2022/12/13	0	0.00	4	95.50	93.80	-4	6,275	-0.06%
2022/12/12	1	94.50	0	0.00	95.00	1	6,289	0.02%
2022/12/09	1	97.30	1	97.80	96.10	0	6,319	0.00%
2022/12/08	25	97.10	26	96.50	97.10	-1	6,371	-0.02%
2022/12/07	8	96.93	2	97.35	96.20	6	6,462	0.09%
2022/12/06	4	100.50	0	0.00	99.80	4	6,454	0.06%
2022/12/05	2	104.25	1	103.00	103.00	1	6,541	0.02%
2022/12/02	0	0.00	3	102.67	102.50	-3	6,546	-0.05%
2022/12/01	2	101.50	4	101.25	102.00	-2	6,589	-0.03%
2022/11/30	0.1	98.70	0	0.00	98.10	0.1	6,601	0.00%
2022/11/28	1	97.80	2	97.05	97.80	-1	6,786	-0.01%
2022/11/25	2	96.15	4	98.65	96.00	-2	6,967	-0.03%
2022/11/24	6	98.80	6	98.75	98.80	0	6,996	0.00%
2022/11/23	25	98.81	22	100.00	98.30	3	7,077	0.04%
2022/11/22	15	98.64	20	98.86	98.30	-5	7,184	-0.07%
2022/11/21	19	100.08	17	100.85	100.00	2	7,322	0.03%
2022/11/18	22	101.59	20	102.00	99.60	2	7,455	0.03%
2022/11/17	10	101.41	10	100.12	102.00	0	7,553	0.00%
2022/11/16	13	98.45	27	99.50	98.30	-14	7,672	-0.18%
2022/11/15	131	99.43	124	97.80	101.00	7	7,668	0.09%	大買/大賣/
2022/11/14	16	95.41	10	95.35	95.30	6	8,013	0.07%
2022/11/11	11	95.94	6	96.22	93.60	5	8,238	0.06%
2022/11/10	6	93.00	15	93.31	93.00	-9	8,202	-0.11%
2022/11/09	55	94.28	74	93.65	94.30	-19	8,285	-0.23%
2022/11/08	33	91.91	11	92.10	90.40	22	8,385	0.26%
2022/11/07	3	90.90	6	91.28	91.10	-3	8,445	-0.04%
2022/11/04	0	0.00	1	91.10	91.10	-1	8,609	-0.01%
2022/11/03	20	89.90	23	89.58	89.90	-3	8,677	-0.03%
2022/11/02	53	89.68	54	89.05	89.40	-1	8,945	-0.01%
2022/11/01	51	87.70	50	87.65	87.70	1	8,968	0.01%
2022/10/31	21	86.98	20	86.30	87.00	1	9,084	0.01%
2022/10/28	2	84.05	3	84.63	83.90	-1	9,165	-0.01%
2022/10/27	0	0.00	2	85.25	85.90	-2	9,348	-0.02%
2022/10/26	29	82.62	28	81.96	81.90	1	9,542	0.01%
2022/10/25	10	84.01	10	84.79	82.50	0	9,588	0.00%
2022/10/24	7	85.66	11	86.70	85.00	-4	9,723	-0.04%
2022/10/21	33	84.98	22	85.99	84.00	11	9,912	0.11%
2022/10/20	15	86.27	16	85.87	86.20	-1	10,050	-0.01%
2022/10/19	3	87.47	15	88.05	85.80	-12	10,335	-0.12%
2022/10/18	26.1	87.54	14	87.60	87.90	12.1	10,432	0.12%
2022/10/17	4	85.08	1	83.30	86.80	3	10,554	0.03%
2022/10/14	10	88.05	3	88.90	89.10	7	10,742	0.07%
2022/10/13	19	84.48	26	85.48	83.00	-7	11,153	-0.06%
2022/10/12	26	91.11	26	90.98	90.00	0	11,255	0.00%
2022/10/11	64	90.83	80	91.27	90.80	-16	11,414	-0.14%
2022/10/07	10	98.82	0	0.00	97.50	10	11,748	0.09%
2022/10/06	21	101.33	21	101.29	101.50	0	11,787	0.00%
2022/10/05	18	100.67	21	101.50	99.80	-3	11,825	-0.03%
2022/10/04	36	99.76	15	96.96	101.00	21	11,829	0.18%
2022/10/03	11	95.55	6	94.47	94.80	5	12,009	0.04%
2022/09/30	0	0.00	1	93.50	95.00	-1	12,487	-0.01%
2022/09/29	10	91.58	8	92.96	91.10	2	12,909	0.02%
2022/09/28	3	93.27	2	95.30	90.70	1	13,222	0.01%
2022/09/27	2	98.70	4	97.85	99.60	-2	13,774	-0.01%
2022/09/26	8	100.89	24	102.07	98.50	-16	14,054	-0.11%
2022/09/23	13	111.27	2	112.25	107.00	11	14,215	0.08%
2022/09/22	193	109.85	6	111.92	114.00	187	14,252	1.31%	大買/鉅額交易
2022/09/21	46	110.53	15	110.40	110.00	31	14,266	0.22%
2022/09/20	2	110.75	2	111.50	113.00	0	14,345	0.00%
2022/09/16	8	110.31	19	110.39	109.50	-11	14,612	-0.08%
2022/09/15	3	114.00	0	0.00	111.50	3	14,736	0.02%
2022/09/14	16	110.59	6	109.92	114.00	10	14,959	0.07%
2022/09/13	1	111.50	1	114.00	111.50	0	15,080	0.00%
2022/09/12	6	113.08	4	113.50	112.50	2	15,194	0.01%
2022/09/08	13	109.31	13	107.12	110.00	0	15,217	0.00%
2022/09/07	44	105.67	43	104.49	105.00	1	15,282	0.01%
2022/09/06	27	107.94	36	110.35	107.00	-9	15,312	-0.06%
2022/09/05	5	112.00	16	110.44	110.50	-11	15,354	-0.07%
2022/09/02	25	115.12	6	113.92	115.00	19	15,372	0.12%
2022/09/01	19	114.82	14	114.18	113.00	5	15,352	0.03%
2022/08/31	11	115.50	44	114.93	115.50	-33	15,307	-0.22%
2022/08/30	30	116.78	23.1	116.74	117.00	6.9	15,517	0.04%
2022/08/29	7	113.36	3	113.83	116.00	4	15,566	0.03%
2022/08/26	18	117.44	24	117.08	115.50	-6	15,485	-0.04%
2022/08/25	18	116.64	24	115.40	117.00	-6	15,471	-0.04%
2022/08/24	37	114.61	60	116.19	113.00	-23	15,425	-0.15%
2022/08/23	44.1	114.17	26	112.73	115.50	18.1	15,405	0.12%
2022/08/22	20	112.18	26	111.94	111.50	-6	15,309	-0.04%
2022/08/19	85	113.52	95	113.29	113.00	-10	15,226	-0.07%
2022/08/18	69	108.17	13	108.19	109.00	56	14,800	0.38%
2022/08/17	8	102.94	15	103.23	102.50	-7	14,631	-0.05%
2022/08/16	30	105.17	26	105.60	104.50	4	14,638	0.03%
2022/08/15	28	105.77	23	103.65	105.50	5	14,659	0.03%
2022/08/12	7	101.43	122	101.50	101.50	-115	14,467	-0.79%	大賣/鉅額交易
2022/08/11	8	101.63	103	101.53	99.60	-95	14,453	-0.66%	大賣/
2022/08/10	23	99.01	128	99.67	98.50	-105	14,537	-0.72%	大賣/鉅額交易
2022/08/09	136	101.81	58	100.53	101.00	78	14,513	0.54%	大買/
2022/08/08	11	98.96	32	97.74	99.50	-21	14,328	-0.15%
2022/08/05	22	97.23	8	97.81	98.80	14	14,409	0.10%
2022/08/04	27	92.01	28	93.65	95.00	-1	14,382	-0.01%
2022/08/03	68	93.36	61	94.61	93.20	7	14,364	0.05%
2022/08/02	82	95.14	85	95.99	96.20	-3	14,293	-0.02%
2022/08/01	6	100.75	4	100.75	100.50	2	14,116	0.01%
2022/07/29	22	102.50	56	100.77	102.50	-34	14,118	-0.24%
2022/07/28	68	99.05	61.3	99.95	98.50	6.8	14,034	0.05%
2022/07/27	75.1	99.33	73	98.08	99.50	2.1	13,908	0.02%
2022/07/26	83.1	98.16	74	100.83	97.40	9.1	13,776	0.07%
2022/07/25	9.1	100.24	8	99.65	100.50	1.1	13,539	0.01%
2022/07/22	3	101.17	4	99.88	99.10	-1	13,580	-0.01%
2022/07/21	89.1	101.25	85	101.14	101.50	4.1	13,675	0.03%
2022/07/20	158	100.23	188	98.81	99.30	-30	13,520	-0.22%	大買/大賣/
2022/07/19	40	94.01	33	93.68	94.30	7	13,162	0.05%
2022/07/18	105	93.18	113	94.77	93.00	-8	13,027	-0.06%	大買/大賣/
2022/07/15	240	92.71	221	92.02	93.00	19	12,806	0.15%	大買/大賣/
2022/07/14	11	87.77	4	87.38	88.00	7	12,375	0.06%
2022/07/13	5	85.88	64	86.04	83.50	-59	12,311	-0.48%
2022/07/12	12	84.45	10	83.55	82.00	2	12,306	0.02%
2022/07/11	142	87.42	142	87.05	87.90	0	12,314	0.00%	大買/大賣/
2022/07/08	61	89.06	36	88.77	88.50	25	12,130	0.21%
2022/07/07	87	85.46	41.2	85.30	85.00	45.8	11,708	0.39%
2022/07/06	24	85.59	21	85.43	83.50	3	11,235	0.03%
2022/07/05	100.3	87.42	90	86.40	90.10	10.3	10,979	0.09%
2022/07/04	120.1	92.75	102	96.18	90.90	18.1	10,346	0.17%	大買/大賣/
2022/07/01	33	106.82	31	107.06	101.00	2	10,130	0.02%
2022/06/30	22	114.32	8	117.31	112.00	14	9,861	0.14%
2022/06/29	7	123.64	8	121.31	124.00	-1	9,795	-0.01%
2022/06/28	11	124.18	9	122.83	124.50	2	10,015	0.02%
2022/06/27	25	123.24	13	120.73	125.00	12	10,509	0.11%
2022/06/24	37	116.77	38	118.75	116.50	-1	10,563	-0.01%
2022/06/23	36	118.14	35	117.10	119.00	1	10,810	0.01%
2022/06/22	74	118.08	62	117.39	119.50	12	11,550	0.10%
2022/06/21	164	115.85	159	116.47	118.00	5	11,540	0.04%	大買/大賣/
2022/06/20	12	115.25	21	112.83	108.50	-9	11,618	-0.08%
2022/06/17	23	118.46	31	117.60	118.50	-8	11,816	-0.07%
2022/06/16	22	125.68	17	123.09	120.50	5	12,158	0.04%
2022/06/15	10	128.00	10	128.00	126.50	0	12,606	0.00%
2022/06/14	7	132.29	8	131.44	131.00	-1	13,160	-0.01%
2022/06/13	15	130.13	12	131.71	133.50	3	13,413	0.02%
2022/06/10	14	132.71	24	132.85	132.50	-10	13,626	-0.07%
2022/06/09	4	134.38	19	134.13	134.50	-15	13,963	-0.11%
2022/06/08	62	133.73	66	134.33	133.50	-4	14,265	-0.03%
2022/06/07	251	129.89	10	129.45	130.00	241	14,193	1.70%	大買/鉅額交易
2022/06/06	2	127.00	4	127.88	127.00	-2	14,134	-0.01%
2022/06/02	3	128.17	7	128.57	127.50	-4	14,263	-0.03%
2022/06/01	16	126.47	14.1	126.79	126.00	2	14,291	0.01%
2022/05/31	12	127.00	35	126.96	126.50	-23	14,344	-0.16%
2022/05/30	5	122.90	6	123.50	125.00	-1	14,311	-0.01%
2022/05/27	5	119.80	10	119.80	119.00	-5	14,305	-0.03%
2022/05/26	12	121.50	12	121.83	119.50	0	14,337	0.00%
2022/05/25	3	118.67	12.1	116.17	120.50	-9.1	14,351	-0.06%
2022/05/24	2.1	118.68	7	119.29	115.50	-5	14,427	-0.03%
2022/05/23	46	122.26	16	122.25	121.00	30	14,403	0.21%
2022/05/20	10	119.00	10	119.50	119.00	0	14,368	0.00%
2022/05/19	5	116.50	6	117.17	120.00	-1	14,446	-0.01%
2022/05/18	59	120.92	56	119.77	121.00	3	14,456	0.02%
2022/05/17	20	117.00	24	115.31	117.00	-4	14,241	-0.03%
2022/05/16	49	114.15	47	115.50	113.00	2	14,299	0.01%
2022/05/13	6	114.00	7	113.79	113.50	-1	14,329	-0.01%
2022/05/12	7	113.36	6	110.25	108.50	1	14,376	0.01%
2022/05/11	8	113.25	10.1	113.11	112.00	-2.1	14,608	-0.01%
2022/05/10	26	110.83	28	111.38	113.50	-2	14,616	-0.01%
2022/05/09	2	112.50	2	112.25	108.50	0	14,710	0.00%
2022/05/06	11	109.95	14	107.71	116.00	-3	14,893	-0.02%
2022/05/05	6	113.50	5	114.00	113.00	1	14,931	0.01%
2022/05/04	10	110.80	14.1	110.82	112.00	-4.1	14,911	-0.03%
2022/05/03	6.1	105.75	7	106.07	108.00	-1	14,981	-0.01%
2022/04/29	8	105.44	4	105.88	105.00	4	15,109	0.03%
2022/04/28	2	104.25	8.2	103.11	102.50	-6.2	15,062	-0.04%
2022/04/27	73.2	102.70	80	103.42	106.00	-6.8	14,925	-0.05%
2022/04/26	20	110.55	21	111.19	110.00	-1	14,714	-0.01%
2022/04/25	55.1	109.50	59	109.46	110.00	-3.9	14,715	-0.03%
2022/04/22	12	117.04	9	116.67	115.00	3	14,672	0.02%
2022/04/21	3	123.33	3	124.50	123.00	0	14,735	0.00%
2022/04/20	4.1	122.99	1	124.00	122.50	3.1	14,857	0.02%
2022/04/19	17	123.47	18.1	124.08	121.00	-1.1	15,002	-0.01%
2022/04/18	5	120.60	8	121.88	119.50	-3	15,138	-0.02%
2022/04/15	15.1	126.52	9	126.11	123.00	6.1	15,233	0.04%
2022/04/14	12	132.04	68	131.99	130.50	-56	15,425	-0.36%
2022/04/13	13	129.88	25	129.98	130.50	-12	15,411	-0.08%
2022/04/12	19	126.84	13	128.12	124.50	6	15,455	0.04%
2022/04/11	41	127.76	779	126.94	128.50	-738	15,497	-4.76%	大賣/鉅額交易
2022/04/08	23	126.74	29	126.28	128.00	-6	15,499	-0.04%
2022/04/07	21	127.19	18	126.44	124.50	3	15,528	0.02%
2022/04/06	46	130.50	12	129.75	130.50	34	15,634	0.22%
2022/04/01	65	130.81	316	130.71	133.50	-251	15,910	-1.58%	大賣/鉅額交易
2022/03/31	39	133.41	43	133.29	133.00	-4	16,040	-0.02%
2022/03/30	1,041	139.31	1,029.1	139.19	137.50	11.9	15,779	0.08%	大買/大賣/
2022/03/29	157	136.08	397.8	136.25	131.00	-240.8	15,296	-1.57%	大買/大賣/鉅額交易
2022/03/28	310	135.78	183	134.95	136.50	127	15,114	0.84%	大買/大賣/鉅額交易
2022/03/25	864.1	138.99	360	139.39	134.00	504.1	14,809	3.40%	大買/大賣/鉅額交易
2022/03/24	925	131.46	572	133.04	134.50	353	14,028	2.52%	大買/大賣/鉅額交易
2022/03/23	500	133.48	213	134.40	130.50	287	13,891	2.07%	大買/大賣/鉅額交易
2022/03/22	53	132.01	48	132.94	132.00	5	13,907	0.04%
2022/03/21	65	131.97	44	131.36	131.50	21	13,712	0.15%
2022/03/18	208	126.69	219	127.51	129.50	-11	13,415	-0.08%	大買/大賣/
2022/03/17	742	123.60	730.1	123.96	127.00	12	13,097	0.09%	大買/大賣/
2022/03/16	69.1	114.94	126	120.02	115.50	-57	12,561	-0.45%	大賣/
2022/03/15	44	118.42	94	117.63	116.00	-50	12,323	-0.41%
2022/03/14	96	120.27	17	119.88	120.50	79	12,224	0.65%
2022/03/11	630	116.09	603	115.79	117.50	27	12,051	0.22%	大買/大賣/
2022/03/10	0	0.00	2.3	116.70	118.00	-2.3	11,755	-0.02%
2022/03/09	7	108.36	77	109.86	107.50	-70	11,998	-0.58%
2022/03/08	76	110.20	50	109.68	106.00	26	12,521	0.21%
2022/03/07	37.3	110.41	96	110.40	108.00	-58.7	12,436	-0.47%
2022/03/04	55	116.99	55	117.97	117.00	0	12,518	0.00%
2022/03/03	46	115.13	40	117.38	114.50	6	12,739	0.05%
2022/03/02	5	113.80	5.4	113.37	115.50	-0.4	12,940	0.00%
2022/03/01	22	108.80	21	108.86	111.00	1	13,007	0.01%
2022/02/25	206	105.15	135	105.02	107.50	71	13,312	0.53%	大買/大賣/
2022/02/24	168	101.85	153	102.31	101.00	15	13,622	0.11%	大買/大賣/
2022/02/23	1	107.00	2	107.25	107.00	-1	13,708	-0.01%
2022/02/22	3.2	108.72	4	108.38	107.00	-0.8	14,312	-0.01%
2022/02/21	58.2	112.56	8	112.94	113.00	50.2	14,773	0.34%
2022/02/18	45	117.48	45	117.14	117.50	0	15,619	0.00%
2022/02/17	16	116.06	18	116.97	116.00	-2	16,741	-0.01%
2022/02/16	60	116.00	111.1	117.27	116.00	-51.1	17,296	-0.30%	大賣/
2022/02/15	8.1	115.69	2.1	116.57	115.00	6	17,696	0.03%
2022/02/14	15	115.87	3	115.17	114.50	12	18,179	0.07%
2022/02/11	12	118.38	16.1	118.16	120.50	-4.1	18,412	-0.02%
2022/02/10	9	114.28	1.1	113.53	113.50	7.9	18,570	0.04%
2022/02/09	9	113.50	14	114.07	115.50	-5	18,977	-0.03%
2022/02/08	33	109.89	33	110.55	109.00	0	19,452	0.00%
2022/02/07	9	104.33	29	105.86	106.50	-20	19,958	-0.10%
2022/01/26	5	105.60	5	106.10	106.00	0	20,938	0.00%
2022/01/25	31	106.65	5	109.10	105.00	26	22,199	0.12%
2022/01/24	6	108.17	9	110.00	112.00	-3	23,333	-0.01%
2022/01/21	4	110.01	4.9	108.60	107.50	-0.9	24,393	0.00%
2022/01/20	2.2	113.44	2	113.26	113.00	0.2	24,821	0.00%
2022/01/19	8.1	114.06	8	113.75	113.00	0.1	25,702	0.00%
2022/01/18	10	117.90	10	119.00	116.00	0	27,585	0.00%
2022/01/17	7	115.71	7	116.86	118.50	0	27,949	0.00%
2022/01/14	7.2	113.37	9	112.72	115.50	-1.9	28,705	-0.01%
2022/01/13	11	114.55	7	115.29	114.50	4	29,333	0.01%
2022/01/12	5.2	117.21	1	120.50	116.50	4.2	30,283	0.01%
2022/01/11	5	120.10	3	117.50	117.50	2	31,864	0.01%
2022/01/10	6	122.50	6	123.83	125.50	0	32,869	0.00%
2022/01/07	7.1	127.69	11	127.14	123.50	-3.9	33,851	-0.01%
2022/01/06	7	132.64	6	134.08	134.00	1	34,726	0.00%
2022/01/05	9.1	135.79	10	136.55	135.00	-0.9	35,729	0.00%
2022/01/04	8.2	141.60	2	141.75	141.00	6.2	36,751	0.02%
2022/01/03	2	146.75	191	146.23	144.50	-189	38,902	-0.49%	大賣/鉅額交易
2021/12/30	7.1	145.85	214	144.45	143.00	-206.9	39,815	-0.52%	大賣/鉅額交易
2021/12/29	82	147.10	106	147.58	146.00	-24	40,713	-0.06%	大賣/
2021/12/28	45.5	145.71	77	146.10	145.50	-31.5	41,252	-0.08%
2021/12/27	433.1	143.74	6.1	143.00	144.50	427	41,547	1.03%	大買/鉅額交易
2021/12/24	1	138.47	11	136.27	136.00	-10	41,792	-0.02%
2021/12/23	1	139.00	15.1	139.37	138.00	-14.1	42,607	-0.03%
2021/12/22	8.3	138.45	6	138.67	136.00	2.3	43,380	0.01%
2021/12/21	12	136.25	3	136.00	136.00	9	44,216	0.02%
2021/12/20	2	135.00	9	134.50	134.50	-7	45,849	-0.02%
2021/12/17	1	137.50	6	138.00	136.50	-5	47,177	-0.01%
2021/12/16	40	141.61	18.1	142.02	143.00	21.9	48,924	0.04%
2021/12/15	19	134.16	25.1	134.43	137.00	-6.1	49,234	-0.01%
2021/12/14	18	134.47	13	134.08	133.50	5	49,407	0.01%
2021/12/13	13.1	134.16	11.4	134.31	134.00	1.7	49,442	0.00%
2021/12/10	5	138.21	4	138.38	137.50	1	49,568	0.00%
2021/12/09	35	139.73	30	141.08	141.50	5	49,819	0.01%
2021/12/08	7	144.71	1	143.50	143.00	6	50,199	0.01%
2021/12/07	42.2	144.44	18	144.14	143.00	24.2	50,938	0.05%
2021/12/06	5.1	149.90	33.1	149.84	149.50	-28	51,266	-0.05%
2021/12/03	68	156.42	78	156.96	155.00	-10	51,575	-0.02%
2021/12/02	66	154.69	49	154.23	156.00	17	51,503	0.03%
2021/12/01	6	148.17	16	147.94	148.00	-10	51,169	-0.02%
2021/11/30	17	151.50	28	149.52	150.00	-11	51,467	-0.02%
2021/11/29	42	146.29	43	147.97	148.50	-1	51,759	0.00%
2021/11/26	156.5	146.04	168	146.10	148.50	-11.5	51,975	-0.02%	大買/大賣/
2021/11/25	33	146.67	10.1	146.20	145.50	22.9	51,787	0.04%
2021/11/24	33	144.68	40	143.78	145.00	-7	51,859	-0.01%
2021/11/23	35	150.09	52	151.16	147.00	-17	51,866	-0.03%
2021/11/22	37.1	155.33	31.2	154.79	153.00	6	51,979	0.01%
2021/11/19	66.1	161.80	55.1	160.41	156.00	11	52,766	0.02%
2021/11/18	46.2	159.99	58	159.53	157.00	-11.8	52,749	-0.02%
2021/11/17	113	166.03	107.1	164.62	165.50	5.9	52,962	0.01%	大買/大賣/
2021/11/16	96	162.65	136	166.32	159.50	-40	52,558	-0.08%	大賣/
2021/11/15	68	156.61	57	154.53	159.00	11	51,648	0.02%
2021/11/12	77	152.18	49	152.10	149.00	28	51,393	0.05%
2021/11/11	45	147.18	39	149.50	151.50	6	51,178	0.01%
2021/11/10	22	142.73	15	143.23	145.00	7	50,801	0.01%
2021/11/09	27	147.31	31.1	145.15	142.00	-4.1	50,612	-0.01%
2021/11/08	36.3	145.05	40	144.40	146.50	-3.7	50,327	-0.01%
2021/11/05	69	149.12	48	148.42	147.50	21	50,121	0.04%
2021/11/04	146	155.87	164	156.74	150.00	-18	49,748	-0.04%	大買/大賣/
2021/11/03	116.5	154.73	89	154.28	160.50	27.5	49,363	0.06%	大買/
2021/11/02	238	166.73	244	167.90	154.00	-6	48,518	-0.01%	大買/大賣/
2021/11/01	478.1	157.54	473.2	157.83	165.50	4.9	47,371	0.01%	大買/大賣/
2021/10/29	84	151.18	92	151.54	152.50	-8	46,367	-0.02%
2021/10/28	61	143.46	77	143.68	142.50	-16	45,320	-0.04%
2021/10/27	186	141.25	182	141.59	141.50	4	45,025	0.01%	大買/大賣/
2021/10/26	151	141.76	172.1	141.20	140.00	-21.1	44,406	-0.05%	大買/大賣/
2021/10/25	67	133.89	50	134.04	135.00	17	42,768	0.04%
2021/10/22	101	132.70	110	131.95	135.50	-9	42,815	-0.02%	大買/大賣/
2021/10/21	69	136.18	72	136.18	132.50	-3	42,435	-0.01%
2021/10/20	139	132.11	256.1	131.52	135.50	-117.1	42,141	-0.28%	大買/大賣/鉅額交易
2021/10/19	181.1	133.13	595	130.95	129.50	-413.9	41,482	-1.00%	大買/大賣/鉅額交易
2021/10/18	100.1	128.39	101	128.95	132.00	-0.9	40,515	0.00%	大賣/
2021/10/15	630	124.46	81.1	124.93	128.50	548.9	40,101	1.37%	大買/鉅額交易
2021/10/14	1,012.1	119.60	1,002	120.20	117.00	10.1	39,579	0.03%	大買/大賣/
2021/10/13	153	126.62	161	126.86	122.00	-8	39,274	-0.02%	大買/大賣/
2021/10/12	609	125.05	612	125.58	128.50	-3	39,148	-0.01%	大買/大賣/
2021/10/08	444	127.42	443	127.95	124.00	1	39,173	0.00%	大買/大賣/
2021/10/07	88	121.24	113.1	120.78	124.50	-25.1	37,710	-0.07%	大賣/
2021/10/06	91	115.09	108	115.92	113.50	-17	37,871	-0.04%	大賣/
2021/10/05	69	109.53	90	110.43	113.50	-21	37,204	-0.06%
2021/10/04	195	108.91	173	107.94	106.00	22	36,571	0.06%	大買/大賣/
2021/10/01	37.1	114.52	26	113.44	112.00	11.1	36,165	0.03%
2021/09/30	107	114.41	108	115.23	118.00	-1	36,074	0.00%	大買/大賣/
2021/09/29	240	115.58	84	116.98	112.00	156	35,335	0.44%	大買/鉅額交易
2021/09/28	116	122.53	112	123.04	122.00	4	34,671	0.01%	大買/大賣/
2021/09/27	157	125.47	163	125.94	123.00	-6	33,883	-0.02%	大買/大賣/
2021/09/24	221.1	120.29	221	120.71	119.50	0.1	32,349	0.00%	大買/大賣/
2021/09/23	166	118.55	313.1	118.88	121.00	-147.1	31,055	-0.47%	大買/大賣/鉅額交易
2021/09/22	58	107.84	51	108.40	110.50	7	29,473	0.02%
2021/09/17	145	105.36	30	105.68	107.50	115	29,084	0.40%	大買/鉅額交易
2021/09/16	37	101.84	37	102.00	101.50	0	28,932	0.00%
2021/09/15	47	102.67	69	101.30	100.50	-22	28,857	-0.08%
2021/09/14	38	107.04	38	107.41	106.00	0	28,654	0.00%
2021/09/13	69	107.50	62.1	108.11	106.50	7	28,806	0.02%
2021/09/10	236	105.30	240	105.36	108.00	-4	28,763	-0.01%	大買/大賣/
2021/09/09	50	100.82	107	101.28	101.50	-57	28,549	-0.20%	大賣/
2021/09/08	90	96.56	303	98.09	94.60	-213	28,436	-0.75%	大賣/鉅額交易
2021/09/07	31	98.68	244	98.20	98.60	-213	28,804	-0.74%	大賣/鉅額交易
2021/09/06	99	104.16	50.1	104.27	103.50	49	29,578	0.17%
2021/09/03	38	102.58	7	103.14	103.00	31	29,580	0.10%
2021/09/02	219.1	112.33	31	109.94	106.00	188.1	29,540	0.64%	大買/鉅額交易
2021/09/01	62	111.97	30	110.28	114.00	32	29,120	0.11%
2021/08/31	5	107.50	3	107.00	109.00	2	28,646	0.01%
2021/08/30	288	108.10	63	107.03	106.00	225	28,721	0.78%	大買/鉅額交易
2021/08/27	12	106.92	6	107.58	104.50	6	28,782	0.02%
2021/08/26	102	107.87	630	108.09	111.50	-528	29,032	-1.82%	大買/大賣/鉅額交易
2021/08/25	276	109.66	599.2	110.44	106.50	-323.2	28,704	-1.13%	大買/大賣/鉅額交易
2021/08/24	166	104.95	150.1	105.34	105.00	16	27,801	0.06%	大買/大賣/
2021/08/23	185	101.48	171.1	101.62	104.00	13.9	27,303	0.05%	大買/大賣/
2021/08/20	208	92.35	197	92.07	94.60	11	26,844	0.04%	大買/大賣/
2021/08/19	23	88.83	21	87.72	86.00	2	26,642	0.01%
2021/08/18	21	88.25	1	84.10	89.80	20	26,569	0.08%
2021/08/17	9	90.81	6	86.65	84.50	3	26,688	0.01%
2021/08/16	14	91.14	22	90.44	92.00	-8	26,509	-0.03%
2021/08/13	6	93.15	11	91.93	90.30	-5	26,453	-0.02%
2021/08/12	24	94.65	19	95.06	95.60	5	26,366	0.02%
2021/08/11	14	92.06	11	93.35	93.30	3	26,380	0.01%
2021/08/10	25	96.30	26	95.32	96.50	-1	26,198	0.00%
2021/08/09	19	100.09	15	100.07	95.40	4	26,051	0.02%
2021/08/06	31	109.61	51	106.62	106.00	-20	25,867	-0.08%
2021/08/05	28	110.61	16.1	111.04	112.50	11.9	25,914	0.05%
2021/08/04	46	110.99	25	110.40	107.00	21	26,200	0.08%
2021/08/03	156	108.48	7.1	108.01	108.50	149	26,113	0.57%	大買/鉅額交易
2021/08/02	163	106.51	155.2	105.98	106.50	7.9	26,038	0.03%	大買/大賣/
2021/07/30	19	107.08	14.1	107.65	102.50	5	25,949	0.02%
2021/07/29	21	103.62	22.1	106.55	108.00	-1.1	25,755	0.00%
2021/07/28	75.7	104.50	31.1	104.20	104.50	44.7	25,598	0.17%
2021/07/27	72.5	114.96	42	117.64	112.00	30.5	25,361	0.12%
2021/07/26	26	117.75	49	115.76	118.00	-23	25,132	-0.09%
2021/07/23	333.3	114.25	28	115.11	114.00	305.3	24,749	1.23%	大買/鉅額交易
2021/07/22	442.2	122.33	110	120.16	121.50	332.2	24,472	1.36%	大買/大賣/鉅額交易
2021/07/21	158	111.43	272.1	112.09	117.00	-114.1	23,826	-0.48%	大買/大賣/鉅額交易
2021/07/20	45.2	109.49	606	113.48	106.50	-560.9	23,256	-2.41%	大賣/鉅額交易
2021/07/19	71	114.94	301.1	112.89	112.50	-230.1	22,976	-1.00%	大賣/鉅額交易
2021/07/16	291	106.70	100	108.42	111.00	191	22,765	0.84%	大買/鉅額交易
2021/07/15	242	97.54	205.1	104.31	107.00	36.9	22,479	0.16%	大買/大賣/
2021/07/14	333	94.19	72	96.80	99.60	261	21,925	1.19%	大買/鉅額交易
2021/07/13	281	94.72	88.1	96.49	90.60	192.9	21,341	0.90%	大買/鉅額交易
2021/07/12	86	86.42	17	91.89	92.70	69	20,269	0.34%
2021/07/09	133	85.97	25	85.17	84.30	108	20,067	0.54%	大買/鉅額交易
2021/07/08	13	84.32	9	84.89	83.70	4	20,187	0.02%
2021/07/07	30	83.54	56.1	83.13	84.30	-26.1	20,213	-0.13%
2021/07/06	6.1	80.43	14	80.56	79.70	-8	20,418	-0.04%
2021/07/05	11.1	80.99	5	80.94	80.60	6.1	20,953	0.03%
2021/07/02	6	77.47	12	77.61	79.20	-6	21,542	-0.03%
2021/07/01	8	77.05	19	77.32	76.10	-11	22,398	-0.05%
2021/06/30	12	78.33	6	78.53	78.30	6	23,111	0.03%
2021/06/29	16	78.58	7.1	77.96	77.70	8.9	23,415	0.04%
2021/06/28	55.1	82.93	23	85.13	81.50	32.1	23,399	0.14%
2021/06/25	15	85.37	36	85.75	85.00	-21	24,037	-0.09%
2021/06/24	11	83.49	15	84.99	83.10	-4	24,507	-0.02%
2021/06/23	2	83.35	4	83.18	82.90	-2	24,570	-0.01%
2021/06/22	59	82.71	61.1	82.72	81.00	-2.1	24,919	-0.01%
2021/06/21	40	87.34	31	86.80	85.20	9	25,138	0.04%
2021/06/18	66	85.53	63	85.32	87.50	3	25,777	0.01%
2021/06/17	8	80.56	41.1	81.18	81.10	-33.1	25,476	-0.13%
2021/06/16	86.2	80.61	61	81.39	78.40	25.2	25,378	0.10%
2021/06/15	46	77.63	104.4	78.11	79.90	-58.4	24,755	-0.24%	大賣/
2021/06/11	23	72.72	34.2	71.72	72.70	-11.2	23,827	-0.05%
2021/06/10	50	71.34	40	72.56	70.10	10	23,921	0.04%
2021/06/09	24	70.21	22.2	70.26	70.40	1.8	23,846	0.01%
2021/06/08	10	70.43	10	70.51	69.40	0	23,948	0.00%
2021/06/07	4	70.83	7	70.43	70.80	-3	23,914	-0.01%
2021/06/04	10	69.77	19	68.98	68.50	-9	23,699	-0.04%
2021/06/03	83	72.95	42	72.86	72.70	41	23,504	0.17%
2021/06/02	30	69.35	47	69.41	68.80	-17	22,927	-0.07%
2021/06/01	11	68.82	7	68.94	69.00	4	22,715	0.02%
2021/05/31	5	67.72	4	67.85	67.30	1	22,613	0.00%
2021/05/28	12	68.79	30	68.32	67.70	-18	22,504	-0.08%
2021/05/27	8	65.99	14	66.19	66.60	-6	22,262	-0.03%
2021/05/26	6	64.20	24	64.50	63.60	-18	22,025	-0.08%
2021/05/25	97	63.02	76	63.26	63.30	21	21,986	0.10%
2021/05/24	8	57.68	15	58.47	59.90	-7	21,802	-0.03%
2021/05/21	7	57.09	4	56.60	56.00	3	22,535	0.01%
2021/05/20	7	55.84	6	55.95	55.60	1	22,687	0.00%
2021/05/19	3	55.67	21	54.22	54.90	-18	22,627	-0.08%
2021/05/18	10	53.86	4	53.95	54.00	6	22,512	0.03%
2021/05/17	27	48.07	26	51.90	49.15	1	22,514	0.00%
2021/05/14	7	53.46	16	56.48	51.80	-9	22,385	-0.04%
2021/05/13	18	55.01	5	55.08	54.80	13	22,250	0.06%
2021/05/12	12	54.14	12	54.03	56.00	0	22,119	0.00%
2021/05/11	4	53.98	11	54.48	53.60	-7	21,817	-0.03%
2021/05/10	4	59.45	1	60.80	58.80	3	21,807	0.01%
2021/05/07	18.1	61.35	9	60.43	61.90	9.1	21,825	0.04%
2021/05/06	12	59.06	3	58.70	58.50	9	21,845	0.04%
2021/05/05	6	59.95	3	58.60	58.00	3	21,940	0.01%
2021/05/04	25.1	59.11	3	60.73	60.80	22.1	21,922	0.10%
2021/05/03	2	62.15	17	61.19	61.60	-15	21,814	-0.07%
2021/04/29	11.2	65.39	0	0.00	65.10	11.2	21,797	0.05%
2021/04/28	2	67.15	4	67.60	67.30	-2	22,200	-0.01%
2021/04/27	4.2	66.61	0	0.00	66.20	4.2	22,450	0.02%
2021/04/26	17	68.21	4	69.28	68.20	13	22,748	0.06%
2021/04/23	14	67.79	13	68.13	68.70	1	23,292	0.00%
2021/04/22	32	70.54	36	73.90	67.10	-4	23,909	-0.02%
2021/04/21	148	75.18	141.3	76.79	74.50	6.7	24,734	0.03%	大買/大賣/
2021/04/20	132.3	74.56	126	74.78	74.90	6.3	24,436	0.03%	大買/大賣/
2021/04/19	25	70.14	16	69.96	70.70	9	24,647	0.04%
2021/04/16	2	69.35	3	69.53	68.60	-1	24,760	0.00%
2021/04/15	37	68.73	5	70.08	68.80	32	24,734	0.13%
2021/04/14	8	67.63	11	64.16	68.70	-3	24,716	-0.01%
2021/04/13	15	70.50	24	69.40	68.00	-9	24,676	-0.04%
2021/04/12	28.1	70.11	137	70.43	68.00	-108.9	24,583	-0.44%	大賣/鉅額交易
2021/04/09	98	76.66	43	75.94	75.00	55	24,329	0.23%
2021/04/08	87	71.61	99	72.08	74.50	-12	23,755	-0.05%
2021/04/07	234	68.76	171	68.84	69.00	63	23,064	0.27%	大買/大賣/
2021/04/06	81.1	64.88	85	64.65	65.80	-3.9	22,461	-0.02%
2021/04/01	50	60.22	57	60.97	59.90	-7	21,918	-0.03%
2021/03/31	45	59.50	44	60.68	59.50	1	21,803	0.00%
2021/03/30	98	60.83	122	60.85	60.90	-24	21,724	-0.11%	大賣/
2021/03/29	70	58.86	55	58.71	59.50	15	21,067	0.07%
2021/03/26	49	55.64	52	55.49	55.80	-3	20,571	-0.01%
2021/03/25	70	55.58	77	55.78	55.40	-7	20,466	-0.03%
2021/03/24	165	55.23	173	55.13	55.00	-8	20,076	-0.04%	大買/大賣/
2021/03/23	229	55.68	199.1	57.40	52.00	29.9	19,449	0.15%	大買/大賣/
2021/03/22	17	53.69	77	54.78	56.70	-60	18,413	-0.33%
2021/03/19	18.1	51.96	40	52.12	51.60	-21.9	18,192	-0.12%
2021/03/18	18	51.83	18	52.20	51.80	0	18,173	0.00%
2021/03/17	33	51.19	32	51.61	50.80	1	18,553	0.01%
2021/03/16	26	51.44	24.8	51.29	50.40	1.2	19,764	0.01%
2021/03/15	48	49.77	51.2	50.12	49.95	-3.2	20,109	-0.02%
2021/03/12	10	49.08	28	48.98	48.90	-18	20,161	-0.09%
2021/03/11	14	46.75	12	46.07	46.90	2	20,259	0.01%
2021/03/10	18	45.16	16	45.33	44.70	2	20,376	0.01%
2021/03/09	10	44.75	7	45.19	45.00	3	21,015	0.01%
2021/03/08	1.1	44.50	0	0.00	44.25	1.1	20,995	0.01%
2021/03/05	0.1	46.50	0	0.00	45.95	0.1	21,053	0.00%
2021/03/04	1	46.80	0	0.00	46.80	1	21,449	0.00%
2021/03/03	1	46.35	2	46.60	47.90	-1	21,642	0.00%
2021/03/02	0	0.00	6	47.93	47.30	-6	21,725	-0.03%
2021/02/26	6	47.12	2	47.45	47.60	4	22,034	0.02%
2021/02/25	20	49.73	3	48.83	48.60	17	22,532	0.08%
2021/02/24	29	50.01	20	49.87	49.40	9	22,516	0.04%
2021/02/23	227	51.96	239	52.72	51.80	-12	22,425	-0.05%	大買/大賣/
2021/02/22	33	49.26	21	49.20	50.80	12	21,548	0.06%
2021/02/19	2	46.35	2	46.10	46.20	0	21,195	0.00%
2021/02/18	5	46.38	4	46.33	46.60	1	21,117	0.00%
2021/02/17	12	46.87	3	47.01	46.25	9	21,022	0.04%
2021/02/05	0	0.00	2	45.65	45.65	-2	20,861	-0.01%
2021/02/04	3	46.50	1.5	46.17	46.10	1.5	20,786	0.01%
2021/02/03	11	47.55	11	47.25	47.25	0	20,700	0.00%
2021/02/02	15	47.72	20	46.89	48.00	-5	20,514	-0.02%
2021/02/01	58	45.48	61	45.46	45.85	-3	20,331	-0.01%
2021/01/29	11	47.37	2	46.33	44.80	9	20,125	0.04%
2021/01/28	17	47.71	4	47.59	47.10	13	19,980	0.07%
2021/01/27	21	47.77	29	48.51	49.10	-8	19,843	-0.04%
2021/01/26	4	48.89	3	49.45	48.00	1	19,622	0.01%
2021/01/25	16	48.65	9	48.84	49.30	7	19,481	0.04%
2021/01/22	21	49.35	24	49.11	49.70	-3	19,292	-0.02%
2021/01/21	192	50.38	155	51.14	48.65	37	19,067	0.19%	大買/大賣/
2021/01/20	18	49.44	22	49.38	49.40	-4	18,548	-0.02%
2021/01/19	39	51.06	28	52.54	50.00	11	18,146	0.06%
2021/01/18	255	51.75	258	52.45	52.50	-3	17,692	-0.02%	大買/大賣/
2021/01/15	109	51.19	107.4	51.76	51.00	1.6	16,927	0.01%	大買/大賣/
2021/01/14	276	49.03	287	48.95	50.10	-11	16,128	-0.07%	大買/大賣/
2021/01/13	12	45.44	15	45.86	46.85	-3	14,645	-0.02%
2021/01/12	166	43.45	163.2	43.20	42.60	2.8	14,261	0.02%	大買/大賣/
2021/01/11	45.4	41.22	42	41.12	41.70	3.4	13,388	0.03%
2021/01/08	5	38.77	23	38.61	38.85	-18	13,094	-0.14%
2021/01/07	21	39.85	2	40.20	39.30	19	13,116	0.14%
2021/01/06	37	40.65	14	40.49	39.80	23	13,007	0.18%
2021/01/05	15	41.35	3	41.75	41.15	12	12,715	0.09%
2021/01/04	7	42.33	45	42.16	42.60	-38	12,539	-0.30%
2020/12/31	1	39.90	20	40.42	40.60	-19	12,196	-0.16%
2020/12/30	19	40.43	7	41.26	40.10	12	12,164	0.10%
2020/12/29	53	41.57	40	42.39	41.00	13	12,057	0.11%
2020/12/28	41	41.33	102	41.63	41.65	-61	11,676	-0.52%	大賣/
2020/12/25	60	40.33	21	40.44	39.85	39	11,341	0.34%
2020/12/24	72	39.18	83	39.43	39.40	-11	11,015	-0.10%
2020/12/23	18	38.85	12	38.74	39.20	6	10,851	0.06%
2020/12/22	20	38.22	25	38.69	37.20	-5	10,783	-0.05%
2020/12/21	21	37.66	17	37.60	37.50	4	10,875	0.04%
2020/12/18	16	38.13	2	38.80	38.85	14	10,875	0.13%
2020/12/17	6	37.83	4	38.20	38.85	2	10,782	0.02%
2020/12/16	12	38.35	8	38.60	38.25	4	10,654	0.04%
2020/12/15	23	38.60	18	38.39	37.70	5	10,552	0.05%
2020/12/14	33	39.83	37	40.06	40.15	-4	10,345	-0.04%
2020/12/11	114	39.67	136	40.43	38.80	-22	10,064	-0.22%	大買/大賣/
2020/12/10	211	41.22	153	41.22	41.10	58	9,491	0.61%	大買/大賣/
2020/12/09	82	38.01	142	38.43	39.60	-60	8,064	-0.74%	大賣/
2020/12/08	60	36.17	59	35.63	36.00	1	7,328	0.01%
2020/12/07	43	35.06	25	35.22	35.20	18	7,011	0.26%
2020/12/04	28	34.10	177	33.64	34.00	-149	6,711	-2.22%	大賣/鉅額交易
2020/12/03	185	34.58	41	34.31	33.45	144	6,581	2.19%	大買/鉅額交易
2020/12/02	22	32.85	21	32.75	32.65	1	6,209	0.02%
2020/12/01	15	32.54	4	32.58	32.30	11	6,100	0.18%
2020/11/30	24	33.18	64	33.31	32.85	-40	5,978	-0.67%
2020/11/27	49	32.38	69	32.42	32.30	-20	5,578	-0.36%
2020/11/26	0	0.00	37	32.07	31.95	-37	5,317	-0.70%
2020/11/25	86	31.95	99.2	32.20	32.05	-13.2	5,187	-0.25%
2020/11/24	138.2	31.78	101	31.65	31.70	37.2	4,817	0.77%	大買/大賣/
2020/11/23	82	29.76	62	29.96	29.80	20	4,219	0.47%
2020/11/20	37	29.27	33.1	29.45	29.65	3.9	4,054	0.10%
2020/11/13	1	27.80	2	27.88	27.95	-1	4,468	-0.02%
2020/11/05	5	27.60	1	27.60	27.50	4	5,017	0.08%
2020/11/04	1	27.85	0	0.00	27.50	1	5,145	0.02%
2020/11/02	82	27.03	82	27.08	27.00	0	5,375	0.00%
2020/10/29	79	27.56	83	27.62	27.55	-4	5,763	-0.07%
2020/10/28	1	27.75	2	27.70	27.65	-1	5,909	-0.02%
2020/10/23	1	28.60	0	0.00	28.95	1	6,547	0.02%
2020/10/22	337	29.75	357	29.78	29.00	-20	7,735	-0.26%	大買/大賣/
2020/10/21	30	29.07	18	29.21	29.15	12	8,049	0.15%
2020/10/20	3	28.90	2	29.10	29.05	1	8,533	0.01%
2020/10/19	6	28.98	3	28.85	29.15	3	9,397	0.03%
2020/10/16	0	0.00	1	29.05	28.55	-1	10,259	-0.01%
2020/10/15	26	29.30	24	29.32	29.30	2	10,442	0.02%
2020/10/14	1	28.30	4	28.59	28.60	-3	10,382	-0.03%
2020/10/13	0	0.00	1	28.00	27.75	-1	10,652	-0.01%
2020/10/12	1	28.00	0	0.00	27.95	1	11,226	0.01%
2020/10/08	0	0.00	18	28.73	28.55	-18	11,454	-0.16%
2020/10/07	32	28.62	28	28.81	29.00	4	12,293	0.03%
2020/10/06	5	28.10	0	0.00	28.15	5	13,119	0.04%
2020/09/29	8	27.90	4	27.80	27.70	4	13,344	0.03%
2020/09/28	4	27.81	4	27.96	28.30	0	13,463	0.00%
2020/09/25	3	28.87	25	27.65	27.50	-22	13,617	-0.16%
2020/09/24	6	29.96	24	30.21	29.35	-18	13,724	-0.13%
2020/09/23	2	29.60	5	29.84	30.00	-3	13,469	-0.02%
2020/09/22	3	29.20	1	29.65	29.35	2	13,378	0.01%
2020/09/21	25	29.57	0	0.00	29.00	25	13,338	0.19%
2020/09/18	5	29.80	12	29.62	29.35	-7	13,345	-0.05%
2020/09/16	20	29.47	19	29.46	29.10	1	13,299	0.01%
2020/09/10	4	29.05	4	28.75	28.55	0	13,336	0.00%
2020/09/09	3	28.70	0	0.00	28.90	3	13,371	0.02%
2020/09/08	10	29.10	7	28.90	28.90	3	13,385	0.02%
2020/09/07	66	29.43	81	29.29	29.35	-15	13,385	-0.11%
2020/09/04	1	27.05	1	26.80	27.60	0	13,209	0.00%
2020/09/03	1	27.65	1	27.60	27.25	0	13,300	0.00%
2020/08/28	0	0.00	1	26.75	26.70	-1	14,029	-0.01%
2020/08/27	2	26.95	0	0.00	26.75	2	14,055	0.01%
2020/08/26	1	27.05	0	0.00	27.10	1	14,087	0.01%
2020/08/25	1	26.80	0	0.00	26.75	1	14,112	0.01%
2020/08/24	1	26.70	0	0.00	26.55	1	14,208	0.01%
2020/08/21	184	27.09	184	26.99	27.05	0	14,326	0.00%	大買/大賣/
2020/08/20	12	27.11	4	27.64	27.00	8	14,302	0.06%
2020/08/19	5	29.87	3	29.92	30.00	2	14,482	0.01%
2020/08/18	79	30.51	105	30.79	30.40	-26	15,022	-0.17%	大賣/
2020/08/17	26	30.41	2	30.20	30.40	24	15,120	0.16%
2020/08/14	3	29.63	11	29.80	29.80	-8	15,224	-0.05%
2020/08/13	5	29.16	0	0.00	29.00	5	15,368	0.03%
2020/08/12	3	28.90	3	29.07	29.00	0	15,414	0.00%
2020/08/11	10	29.25	8	29.16	29.05	2	15,467	0.01%
2020/08/10	2	30.25	97	29.71	29.45	-95	15,465	-0.61%
2020/08/07	6	30.63	1	30.75	30.60	5	15,450	0.03%
2020/08/06	71	30.67	40	30.58	30.45	31	15,867	0.20%
2020/08/05	10	31.18	20	31.27	31.10	-10	15,774	-0.06%
2020/08/04	32	31.67	28	31.89	31.60	4	15,797	0.03%
2020/08/03	21	31.23	35	31.26	31.55	-14	15,611	-0.09%
2020/07/31	106	32.17	82	31.82	31.65	24	15,508	0.15%	大買/
2020/07/30	58	31.69	76	31.55	31.80	-18	15,356	-0.12%
2020/07/29	78	31.69	34	31.55	31.95	44	15,201	0.29%
2020/07/28	137	33.66	102	34.37	30.50	35	14,897	0.23%	大買/大賣/
2020/07/27	45	31.80	66	32.27	32.80	-21	13,771	-0.15%
2020/07/24	174	31.62	72	31.80	31.25	102	13,310	0.77%	大買/鉅額交易
2020/07/23	53	32.16	114	32.06	32.40	-61	12,818	-0.48%	大賣/
2020/07/22	127	30.94	155	30.73	30.85	-28	11,977	-0.23%	大買/大賣/
2020/07/21	55	29.23	44	29.49	29.05	11	11,113	0.10%
2020/07/20	5	29.02	1	29.10	28.55	4	10,922	0.04%
2020/07/17	23	29.32	31	28.63	28.80	-8	10,895	-0.07%
2020/07/16	84	29.64	340	29.31	29.90	-256	10,660	-2.40%	大賣/鉅額交易
2020/07/15	280	29.12	43	29.21	28.15	237	10,122	2.34%	大買/鉅額交易
2020/07/14	139	29.97	123	30.15	29.20	16	10,025	0.16%	大買/大賣/
2020/07/13	37	28.83	43	28.90	29.85	-6	9,341	-0.06%
2020/07/10	5	27.10	10	27.60	27.15	-5	8,774	-0.06%
2020/07/09	7	27.28	0	0.00	27.15	7	8,759	0.08%
2020/07/08	24	27.30	35	27.61	27.45	-11	8,708	-0.13%
2020/07/07	51	27.66	27	27.52	26.95	24	8,664	0.28%
2020/07/06	1	28.30	5	28.00	27.90	-4	8,586	-0.05%
2020/07/03	5	26.96	76	27.47	27.50	-71	8,474	-0.84%
2020/07/02	1	26.00	0	0.00	25.95	1	8,284	0.01%
2020/07/01	17	25.78	0	0.00	25.90	17	8,284	0.21%
2020/06/30	21	25.71	12	25.65	25.65	9	8,290	0.11%
2020/06/29	11	25.78	10	25.60	25.60	1	8,311	0.01%
2020/06/24	0	0.00	8	26.48	26.45	-8	8,315	-0.10%
2020/06/23	5	26.12	5	26.40	26.30	0	8,407	0.00%
2020/06/22	11	26.35	13	26.19	26.15	-2	8,457	-0.02%
2020/06/19	8	26.69	15	27.50	26.55	-7	8,517	-0.08%
2020/06/18	7	26.25	1	26.20	26.40	6	8,458	0.07%
2020/06/17	10	26.30	0	0.00	26.25	10	8,502	0.12%
2020/06/16	8	26.51	15	26.63	26.60	-7	8,646	-0.08%
2020/06/15	10	26.21	7	26.29	26.10	3	8,852	0.03%
2020/06/12	92	26.47	106	26.53	26.65	-14	8,997	-0.16%	大賣/
2020/06/11	82	27.77	63	27.44	26.80	19	9,112	0.21%
2020/06/10	65	28.13	33	27.87	27.85	32	9,212	0.35%
2020/06/09	91	29.16	99	29.28	28.55	-8	9,325	-0.09%
2020/06/08	2	28.78	25	28.88	28.80	-23	9,473	-0.24%
2020/06/05	15.1	28.50	24	28.69	28.50	-9	9,803	-0.09%
2020/06/04	41.1	29.10	39	29.04	28.65	2.1	9,915	0.02%
2020/06/03	21	28.25	9	28.19	28.30	12	9,533	0.13%
2020/06/02	14	28.10	2	28.50	27.90	12	9,514	0.13%
2020/06/01	9	28.22	13	28.21	28.00	-4	9,526	-0.04%
2020/05/29	20	28.04	10	27.88	27.80	10	9,546	0.10%
2020/05/28	13	28.42	133	28.51	28.20	-120	9,543	-1.26%	大賣/鉅額交易
2020/05/27	12	28.48	43	28.60	28.20	-31	9,648	-0.32%
2020/05/26	110	29.38	39	29.61	28.25	71	9,586	0.74%	大買/
2020/05/25	185	28.59	77.2	28.32	29.65	107.8	9,149	1.18%	大買/鉅額交易
2020/05/22	86	27.39	135	27.56	27.15	-49	8,577	-0.57%	大賣/
2020/05/21	236	27.05	220	26.91	27.05	16	8,375	0.19%	大買/大賣/
2020/05/20	85	26.87	82	26.84	26.60	3	8,425	0.04%
2020/05/19	10	25.85	13	26.24	25.80	-3	8,255	-0.04%
2020/05/18	17	26.31	17	26.52	25.90	0	8,212	0.00%
2020/05/15	41	25.63	22	26.04	26.20	19	8,136	0.23%
2020/05/14	13	26.17	16	26.19	25.55	-3	8,251	-0.04%
2020/05/13	332	26.64	298	26.73	26.70	34	8,194	0.41%	大買/大賣/
2020/05/12	0	0.00	17	25.92	25.70	-17	7,714	-0.22%
2020/05/11	48	26.05	20	26.10	26.10	28	7,665	0.37%
2020/05/08	0	0.00	1	24.95	24.85	-1	7,479	-0.01%
2020/05/07	0	0.00	7	24.82	25.10	-7	7,444	-0.09%
2020/05/06	5	24.88	0	0.00	24.60	5	7,393	0.07%
2020/05/05	2	25.10	2	24.75	24.75	0	7,380	0.00%
2020/04/30	0	0.00	5	25.20	25.10	-5	7,414	-0.07%
2020/04/29	5	25.10	10	24.95	24.75	-5	7,372	-0.07%
2020/04/28	1	24.80	24	24.86	24.80	-23	7,370	-0.31%
2020/04/24	6	24.47	3	24.47	24.50	3	7,376	0.04%
2020/04/23	1	24.90	6	24.87	24.65	-5	7,363	-0.07%
2020/04/22	7	24.31	13	24.27	24.55	-6	7,331	-0.08%
2020/04/21	6	25.08	2	24.85	24.85	4	7,295	0.05%
2020/04/20	9	25.77	4	25.63	25.60	5	7,285	0.07%
2020/04/17	26	26.17	10	26.18	25.70	16	7,299	0.22%
2020/04/16	76	26.49	137	26.52	26.40	-61	7,188	-0.85%	大賣/
2020/04/15	158	26.26	131	26.35	26.40	27	7,028	0.38%	大買/大賣/
2020/04/14	64	24.98	16	25.00	24.80	48	6,732	0.71%
2020/04/13	109	25.18	145	25.03	24.90	-36	6,673	-0.54%	大買/大賣/
2020/04/10	10	25.11	4	25.05	25.00	6	6,653	0.09%
2020/04/09	15	25.80	104	25.51	25.20	-89	6,754	-1.32%	大賣/
2020/04/08	145	25.81	42	25.89	25.95	103	6,764	1.52%	大買/鉅額交易
2020/04/07	22	25.05	39	25.07	25.00	-17	6,686	-0.25%
2020/04/06	18	24.64	4	24.65	24.60	14	6,670	0.21%
2020/04/01	2	24.43	12	24.42	24.55	-10	6,830	-0.15%
2020/03/30	5	24.70	2	24.35	24.70	3	6,886	0.04%
2020/03/27	148	24.66	146	24.64	24.10	2	6,853	0.03%	大買/大賣/
2020/03/26	0	0.00	17	23.80	24.30	-17	6,756	-0.25%
2020/03/25	3	23.92	1	23.90	23.70	2	6,701	0.03%
2020/03/24	38	23.11	2	23.00	23.00	36	6,644	0.54%
2020/03/23	6	22.60	1	22.80	22.15	5	6,714	0.07%
2020/03/20	129	24.06	146	24.25	23.85	-17	6,729	-0.25%	大買/大賣/
2020/03/19	36	24.04	54	22.62	22.50	-18	6,636	-0.27%
2020/03/18	19	26.32	73	25.67	25.00	-54	6,424	-0.84%
2020/03/17	107	25.97	70	26.14	25.55	37	6,298	0.59%	大買/
2020/03/16	11	26.89	4	26.45	25.40	7	6,120	0.11%
2020/03/13	47	24.90	295	24.37	26.80	-248	5,965	-4.16%	大賣/鉅額交易
2020/03/12	312	27.10	102	26.53	26.05	210	5,737	3.66%	大買/大賣/鉅額交易
2020/03/11	133	27.95	182	28.16	27.40	-49	5,446	-0.90%	大買/大賣/
2020/03/10	200	27.23	133	26.68	27.50	67	5,079	1.32%	大買/大賣/
2020/03/09	44	26.45	42	26.56	26.30	2	4,915	0.04%
2020/03/06	8	27.53	23	27.30	27.15	-15	4,854	-0.31%
2020/03/05	9	27.79	17	28.01	27.60	-8	4,858	-0.16%
2020/03/04	76	27.27	86	27.41	27.75	-10	4,793	-0.21%
2020/03/03	95	27.66	101	27.73	27.25	-6	4,726	-0.13%	大賣/
2020/03/02	112	27.42	101	27.45	27.60	11	4,655	0.24%	大買/大賣/
2020/02/27	64	26.74	47	26.94	25.95	17	4,440	0.38%
2020/02/26	72	27.41	67	27.42	27.05	5	4,356	0.11%
2020/02/25	54	26.88	54	27.02	27.00	0	4,275	0.00%
2020/02/24	62	27.58	55	27.45	27.35	7	4,233	0.17%
2020/02/21	144	27.57	150	27.88	27.75	-6	4,182	-0.14%	大買/大賣/
2020/02/20	84	26.62	109	26.88	26.60	-25	3,930	-0.64%	大賣/
2020/02/19	27	26.19	20	26.11	26.10	7	3,856	0.18%
2020/02/18	29	25.84	35	26.02	25.80	-6	3,845	-0.16%
2020/02/17	80	26.23	114	26.10	26.05	-34	3,836	-0.89%	大賣/
2020/02/14	24	25.13	0	0.00	25.25	24	3,664	0.66%
2020/02/13	0	0.00	8	24.80	24.40	-8	3,664	-0.22%
2020/02/12	8	24.76	3	24.85	24.85	5	3,787	0.13%
2020/02/11	10	24.34	0	0.00	24.30	10	3,790	0.26%
2020/02/10	7	24.01	0	0.00	24.00	7	3,879	0.18%
2020/02/07	7	24.49	0	0.00	24.35	7	3,919	0.18%
2020/02/06	0	0.00	27	25.05	25.10	-27	3,979	-0.68%
2020/02/05	24	25.25	5	25.30	24.80	19	4,015	0.47%
2020/02/04	4	24.75	4	24.65	24.70	0	4,072	0.00%
2020/02/03	5	23.82	2	24.05	24.35	3	4,150	0.07%
2020/01/31	41	24.36	40	24.71	24.95	1	4,194	0.02%
2020/01/30	7	24.50	15	24.25	24.15	-8	4,397	-0.18%
2020/01/20	2	26.78	1	26.80	26.80	1	4,625	0.02%
2020/01/17	8	26.91	20	27.10	26.80	-12	4,868	-0.25%
2020/01/16	1	27.20	14	27.31	27.10	-13	5,072	-0.26%
2020/01/15	13	27.33	0	0.00	27.30	13	5,279	0.25%
2020/01/14	105	27.27	107	27.36	27.05	-2	5,538	-0.04%	大買/大賣/
2020/01/13	16	27.05	34	26.76	27.25	-18	5,853	-0.31%
2020/01/10	7	26.46	24	26.26	26.05	-17	5,896	-0.29%
2020/01/09	49	26.90	11	27.00	26.60	38	5,912	0.64%
2020/01/08	2	26.60	2	26.15	26.15	0	5,949	0.00%
2020/01/07	3	27.10	2	26.93	27.00	1	6,131	0.02%
2020/01/06	1	27.30	2	27.28	27.20	-1	6,277	-0.02%
2020/01/03	204	28.66	230	28.64	27.85	-26	6,359	-0.41%	大買/大賣/
2020/01/02	56	28.42	10	28.58	28.65	46	6,279	0.73%
2019/12/31	4	28.08	3	27.95	27.90	1	6,263	0.02%
2019/12/30	8	28.34	67	28.59	28.30	-59	6,298	-0.94%
2019/12/27	80	28.18	18	28.29	28.80	62	6,322	0.98%
2019/12/26	6	27.55	3	27.70	27.75	3	6,189	0.05%
2019/12/25	32	27.94	41	27.94	27.60	-9	6,239	-0.14%
2019/12/24	2	27.13	2	27.05	27.05	0	6,344	0.00%
2019/12/23	24	27.38	20	27.43	27.20	4	6,613	0.06%
2019/12/20	6	27.29	4	27.35	27.40	2	6,783	0.03%
2019/12/19	10	27.49	13	27.48	27.35	-3	6,885	-0.04%
2019/12/18	97	28.09	96	28.14	27.80	1	6,963	0.01%
2019/12/17	4	27.50	1	27.65	27.70	3	6,939	0.04%
2019/12/16	2	27.10	7	27.59	27.65	-5	7,250	-0.07%
2019/12/13	46	27.32	45	27.07	26.90	1	7,393	0.01%
2019/12/12	8	27.30	11	27.55	27.25	-3	7,686	-0.04%
2019/12/11	3	27.08	1	27.20	27.00	2	7,745	0.03%
2019/12/10	2	27.05	3	27.12	27.40	-1	7,820	-0.01%
2019/12/09	1	26.45	0	0.00	26.35	1	7,942	0.01%
2019/12/05	3	26.55	0	0.00	26.40	3	8,265	0.04%
2019/12/04	17	26.21	7	26.23	26.30	10	8,824	0.11%
2019/12/03	3	25.63	3	25.62	25.60	0	9,015	0.00%
2019/12/02	5	25.80	2	25.70	25.70	3	9,269	0.03%
2019/11/28	10	26.89	5	26.80	26.80	5	9,738	0.05%
2019/11/27	6	27.31	8	27.33	27.20	-2	10,046	-0.02%
2019/11/26	7	27.03	10	27.05	27.10	-3	10,669	-0.03%
2019/11/25	0	0.00	2	26.45	26.25	-2	10,858	-0.02%
2019/11/22	8	26.71	10	26.75	26.70	-2	10,902	-0.02%
2019/11/21	39	26.23	30	26.20	26.60	9	10,956	0.08%
2019/11/19	2	26.75	0	0.00	26.50	2	11,171	0.02%
2019/11/18	2	26.93	7	26.96	26.85	-5	11,469	-0.04%
2019/11/15	5	26.80	5	26.99	26.70	0	11,564	0.00%
2019/11/14	12	26.65	14	26.58	26.40	-2	11,883	-0.02%
2019/11/13	8	26.79	11	27.00	27.00	-3	11,987	-0.03%
2019/11/12	4	26.75	1	26.60	26.80	3	12,009	0.02%
2019/11/11	14	26.44	11	26.18	26.10	3	12,030	0.02%
2019/11/08	6	27.79	6	27.88	27.80	0	11,953	0.00%
2019/11/07	13	27.78	7	28.13	27.85	6	11,988	0.05%
2019/11/06	6	28.91	4	28.95	28.60	2	11,956	0.02%
2019/11/05	8	29.21	7	29.05	28.90	1	11,967	0.01%
2019/11/04	6	28.90	4	28.79	28.80	2	11,992	0.02%
2019/11/01	33	28.69	26	28.71	29.10	7	12,021	0.06%
2019/10/31	45	28.49	35	29.21	28.45	10	12,027	0.08%
2019/10/30	5	29.16	6	28.99	29.35	-1	12,036	-0.01%
2019/10/29	55	29.33	31	29.61	29.05	24	12,127	0.20%
2019/10/28	87	30.08	123	30.20	30.50	-36	12,117	-0.30%	大賣/
2019/10/25	143	30.48	120	29.93	29.50	23	12,124	0.19%	大買/大賣/
2019/10/24	35	29.86	32	29.80	30.10	3	12,211	0.02%
2019/10/23	149	29.77	166	29.65	29.30	-17	12,519	-0.14%	大買/大賣/
2019/10/22	63	29.44	90	29.78	29.35	-27	12,728	-0.21%
2019/10/21	99	28.89	132	28.85	29.90	-33	12,456	-0.26%	大賣/
2019/10/18	25	28.03	12	28.50	27.80	13	12,096	0.11%
2019/10/17	8	27.75	0	0.00	27.70	8	11,995	0.07%
2019/10/16	12	27.83	1	27.95	27.65	11	11,950	0.09%
2019/10/15	75	28.19	118	28.02	28.05	-43	11,894	-0.36%	大賣/
2019/10/14	69	27.73	27	27.67	27.50	42	11,716	0.36%
2019/10/09	11	26.31	10	26.44	26.55	1	11,566	0.01%
2019/10/08	7	27.29	2	27.75	27.15	5	11,500	0.04%
2019/10/07	38	27.62	15	27.78	27.50	23	11,646	0.20%
2019/10/03	4	27.40	4	27.40	27.70	0	11,556	0.00%
2019/10/02	7	27.61	9	27.61	27.60	-2	11,484	-0.02%
2019/10/01	14	28.08	46	27.91	28.00	-32	11,450	-0.28%
2019/09/27	52	28.07	12	28.05	27.80	40	11,387	0.35%
2019/09/26	15	27.30	10	27.98	27.50	5	11,208	0.04%
2019/09/25	44	28.62	77	29.01	28.35	-33	10,953	-0.30%
2019/09/24	51	30.01	27	30.21	29.85	24	10,798	0.22%
2019/09/23	64	30.46	70	30.39	30.00	-6	10,717	-0.06%
2019/09/20	32	29.95	0	0.00	30.20	32	10,628	0.30%
2019/09/19	203	30.13	273	30.21	30.05	-70	10,540	-0.66%	大買/大賣/
2019/09/18	192	29.72	139	29.94	29.50	53	10,244	0.52%	大買/大賣/
2019/09/17	127	29.51	117	29.31	29.50	10	10,125	0.10%	大買/大賣/
2019/09/16	21	27.95	22	28.15	28.15	-1	9,888	-0.01%
2019/09/12	28	28.26	5	28.23	28.05	23	9,886	0.23%
2019/09/11	77	27.89	64	28.10	28.05	13	10,039	0.13%
2019/09/10	81	29.13	69	29.33	28.80	12	10,260	0.12%
2019/09/09	16	28.86	20	29.45	28.95	-4	10,108	-0.04%
2019/09/06	82	30.46	48	30.53	29.45	34	9,927	0.34%
2019/09/05	10	28.88	12	29.29	29.60	-2	9,312	-0.02%
2019/09/04	68	28.76	71	28.59	28.95	-3	9,063	-0.03%
2019/09/03	82	28.67	70	28.08	28.05	12	8,788	0.14%
2019/09/02	46	27.67	50	27.50	28.35	-4	8,571	-0.05%
2019/08/30	51	27.14	39	27.53	26.55	12	8,235	0.15%
2019/08/29	76	27.13	66	27.09	27.00	10	7,901	0.13%
2019/08/28	3	25.48	75	25.61	26.45	-72	7,205	-1.00%
2019/08/27	12	24.09	13	24.15	24.05	-1	6,943	-0.01%
2019/08/26	7	23.80	6	23.97	23.60	1	6,879	0.01%
2019/08/23	3	24.68	40	25.07	24.75	-37	6,802	-0.54%
2019/08/22	1	25.00	18	24.78	24.90	-17	6,713	-0.25%
2019/08/21	21	24.77	40	24.68	24.50	-19	6,537	-0.29%
2019/08/20	7	23.84	6.1	23.97	23.65	1	6,220	0.02%
2019/08/19	109	24.16	120	24.32	24.15	-11	6,102	-0.18%	大買/大賣/
2019/08/16	11	21.34	14	22.36	23.30	-3	5,753	-0.05%
2019/08/15	17	21.29	1	21.30	21.20	16	5,617	0.28%
2019/08/14	13	22.19	5	22.62	21.90	8	5,573	0.14%
2019/08/13	7	22.16	4	22.15	22.25	3	5,500	0.05%
2019/08/12	7	22.03	21	22.05	22.00	-14	5,453	-0.26%
2019/08/08	27	22.58	9	22.84	22.65	18	5,387	0.33%
2019/08/07	7	22.80	0	0.00	22.30	7	5,328	0.13%
2019/08/06	4	21.55	6	22.33	22.90	-2	5,269	-0.04%
2019/08/05	8	23.21	11	23.44	22.60	-3	5,168	-0.06%
2019/08/02	6	23.13	6	23.30	23.50	0	5,096	0.00%
2019/08/01	13	23.88	23	23.97	23.80	-10	5,016	-0.20%
2019/07/31	47	24.16	60	23.64	24.45	-13	4,909	-0.26%
2019/07/30	23	23.32	15	23.35	23.15	8	4,722	0.17%
2019/07/29	196	24.57	195	25.07	24.35	1	4,488	0.02%	大買/大賣/
2019/07/26	208	24.13	209.5	24.31	24.70	-1.5	4,170	-0.04%	大買/大賣/
2019/07/25	437	23.67	435	23.46	24.00	2	3,834	0.05%	大買/大賣/
2019/07/24	186	22.47	200	21.72	22.60	-14	3,320	-0.42%	大買/大賣/
2019/07/19	3	20.30	5	19.96	19.90	-2	2,939	-0.07%
2019/07/17	12	20.73	5	20.50	20.50	7	2,941	0.24%
2019/07/16	20	21.21	0	0.00	20.95	20	2,954	0.68%
2019/07/15	0.7	21.20	50	21.36	21.20	-49.3	2,933	-1.68%
2019/07/12	12	21.09	12	21.30	21.65	0	2,959	0.00%
2019/07/11	88	21.45	35	21.41	21.25	53	2,936	1.80%
2019/07/09	10	20.15	0	0.00	19.95	10	2,748	0.36%
2019/07/08	0	0.00	1	20.25	20.15	-1	2,747	-0.04%
2019/07/05	2	20.10	0	0.00	20.20	2	2,741	0.07%
2019/07/04	0	0.00	3	19.90	19.90	-3	2,739	-0.11%
2019/07/02	3	20.03	3	20.20	20.30	0	2,741	0.00%
2019/07/01	10	20.20	11	20.29	20.10	-1	2,730	-0.04%
2019/06/28	73	19.95	85	19.94	19.95	-12	2,714	-0.44%
2019/06/27	143	19.75	56	19.86	19.75	87	2,712	3.21%	大買/
2019/06/26	16	19.73	0	0.00	19.60	16	2,681	0.60%
2019/06/25	176	20.05	228	20.29	20.10	-52	2,652	-1.96%	大買/大賣/
2019/06/24	25	20.48	27	20.23	20.50	-2	2,582	-0.08%
2019/06/21	43	20.08	34	19.73	19.90	9	2,483	0.36%
2019/06/20	4	19.34	3	19.65	19.90	1	2,370	0.04%
2019/06/19	156	19.37	0	0.00	19.60	156	2,235	6.98%	大買/鉅額交易
2019/06/18	36	18.99	233	18.59	19.40	-197	1,976	-9.96%	大賣/鉅額交易
2019/06/06	1	15.80	0	0.00	15.65	1	1,599	0.06%
2019/06/04	2	15.98	0	0.00	15.95	2	1,639	0.12%
2019/06/03	0	0.00	3	16.15	16.10	-3	1,679	-0.18%
2019/05/30	0	0.00	2	16.05	16.10	-2	1,721	-0.12%
2019/05/28	3	15.45	0	0.00	15.60	3	1,772	0.17%
2019/05/24	3	15.75	0	0.00	15.60	3	1,872	0.16%
2019/05/21	6	15.80	5	15.70	15.95	1	2,102	0.05%
2019/05/20	0	0.00	11	16.26	16.05	-11	2,153	-0.51%
2019/05/17	4	16.63	0	0.00	16.40	4	2,215	0.18%
2019/05/14	0	0.00	7	16.91	17.35	-7	2,712	-0.26%
2019/05/13	4	17.48	0	0.00	17.30	4	2,856	0.14%
2019/05/10	9	17.70	5	17.82	17.55	4	3,010	0.13%
2019/05/09	3	17.80	8	18.36	17.60	-5	3,017	-0.17%
2019/05/06	3	19.00	0	0.00	18.90	3	3,136	0.10%
2019/04/30	4	19.08	0	0.00	19.45	4	3,185	0.13%
2019/04/29	5	19.35	12	19.40	19.25	-7	3,310	-0.21%
2019/04/26	1	20.45	0	0.00	20.25	1	3,277	0.03%
2019/04/19	2	20.95	0	0.00	21.35	2	3,256	0.06%
2019/04/18	0	0.00	3	21.35	20.75	-3	3,262	-0.09%
2019/04/11	0	0.00	0	21.20	21.00	0	3,246	0.00%
2019/04/03	0	0.00	2.1	21.60	21.60	-2.1	3,245	-0.06%
2019/04/02	4	21.24	7	21.42	21.35	-3	3,254	-0.09%
2019/04/01	5	21.33	0	0.00	21.35	5	3,261	0.15%
2019/03/29	3	20.63	0	0.00	20.65	3	3,233	0.09%
2019/03/26	2	20.90	2	21.00	20.65	0	3,402	0.00%
2019/03/25	0	20.85	0	0.00	20.80	0	3,459	0.00%
2019/03/06	10	22.30	0	0.00	22.30	10	5,524	0.18%
2019/03/04	2	22.50	0	0.00	22.50	2	5,975	0.03%
2019/02/26	0	0.00	5	23.32	22.75	-5	6,373	-0.08%
2019/02/25	1	22.90	0	0.00	22.75	1	6,677	0.01%
2019/02/22	4	23.08	4	23.38	23.00	0	6,778	0.00%
2019/02/21	2	23.08	3	23.18	23.30	-1	6,803	-0.01%
2019/02/20	216	23.49	222	24.07	23.50	-6	6,788	-0.09%	大買/大賣/
2019/02/19	9	22.54	6	22.83	23.00	3	6,648	0.05%
2019/02/18	5	22.88	9	23.33	22.80	-4	6,605	-0.06%
2019/02/15	12	22.64	2	23.15	22.65	10	6,562	0.15%
2019/02/14	19	23.34	19	23.77	23.10	0	6,546	0.00%
2019/02/13	13	23.09	37	23.11	23.45	-24	6,366	-0.38%
2019/02/12	3	22.00	14	21.87	21.90	-11	6,143	-0.18%
2019/02/11	22	21.54	26	21.43	21.40	-4	6,069	-0.07%
2019/01/29	3	20.33	2	20.40	20.25	1	6,036	0.02%
2019/01/28	6	20.80	0	0.00	20.70	6	6,058	0.10%
2019/01/25	0	0.00	9	20.83	20.50	-9	6,080	-0.15%
2019/01/24	0	0.00	2	20.45	20.25	-2	6,156	-0.03%
2019/01/23	8	20.06	5	20.30	20.20	3	6,287	0.05%
2019/01/22	16	20.54	0	0.00	20.20	16	6,300	0.25%
2019/01/21	17	20.86	25	20.49	20.85	-8	6,329	-0.13%
2019/01/17	24	19.85	0	0.00	19.45	24	6,309	0.38%
2019/01/16	0	0.00	18	19.80	19.90	-18	6,329	-0.28%
2019/01/15	19	19.43	2	19.25	19.65	17	6,317	0.27%
2019/01/11	4	19.24	1	19.70	19.20	3	6,338	0.05%
2019/01/10	5	19.79	2	19.88	19.55	3	6,345	0.05%
2019/01/09	3	19.65	2	19.73	19.70	1	6,369	0.02%
2019/01/07	0	19.20	0	0.00	19.20	0	6,480	0.00%
2019/01/04	60	18.13	3	18.10	18.80	57	6,548	0.87%
2019/01/03	1	19.65	2	19.75	19.55	-1	6,558	-0.02%
2018/12/28	2	20.23	1	20.50	20.15	1	6,672	0.01%
2018/12/27	1	20.30	0	0.00	20.25	1	6,771	0.01%
2018/12/26	1	20.35	3	20.22	19.85	-2	6,784	-0.03%
2018/12/25	2	19.98	1	20.00	20.00	1	6,833	0.01%
2018/12/24	10	20.53	4	20.70	20.50	6	6,844	0.09%
2018/12/22	6	20.43	2	20.50	20.40	4	6,849	0.06%
2018/12/21	2	20.38	4	20.15	20.75	-2	6,891	-0.03%
2018/12/20	3	19.73	0	0.00	20.00	3	6,910	0.04%
2018/12/19	7	20.85	23	20.95	20.75	-16	6,866	-0.23%
2018/12/18	3	21.00	0	0.00	20.85	3	6,933	0.04%
2018/12/17	5	21.45	3	21.45	21.40	2	7,063	0.03%
2018/12/14	18	21.61	2	21.85	21.60	16	7,092	0.23%
2018/12/13	53	22.12	50	22.37	22.10	3	7,128	0.04%
2018/12/12	8	22.84	3	23.05	22.85	5	7,105	0.07%
2018/12/11	2	21.83	0	0.00	21.75	2	7,057	0.03%
2018/12/10	23	22.65	10	22.60	22.05	13	7,070	0.18%
2018/12/07	30	22.75	11	22.91	22.60	19	7,085	0.27%
2018/12/06	34	23.01	14	24.17	22.20	20	7,191	0.28%
2018/12/05	37	24.15	23	24.72	24.00	14	7,061	0.20%
2018/12/04	92	23.67	167	23.27	24.50	-75	6,721	-1.12%	大賣/
2018/12/03	96	22.50	42	22.87	22.50	54	6,286	0.86%
2018/11/30	12	21.90	9	22.00	22.00	3	6,189	0.05%
2018/11/29	10	22.22	2	22.10	21.90	8	6,162	0.13%
2018/11/28	26	22.57	12	22.59	22.25	14	6,052	0.23%
2018/11/27	11	22.25	10	22.34	22.25	1	5,919	0.02%
2018/11/26	58	21.71	56	21.90	21.60	2	5,645	0.04%
2018/11/23	113	21.82	119	21.87	21.70	-6	5,570	-0.11%	大買/大賣/
2018/11/22	165	20.96	188	20.87	21.15	-23	5,292	-0.43%	大買/大賣/
2018/11/21	1	20.25	0	0.00	20.55	1	4,970	0.02%
2018/11/13	2	17.50	1	18.60	18.60	1	5,141	0.02%
2018/11/08	1	18.80	0	0.00	18.00	1	5,248	0.02%
2018/11/07	1	18.55	8	18.61	18.60	-7	5,226	-0.13%
2018/11/06	0	0.00	2	18.45	17.40	-2	5,254	-0.04%
2018/11/05	5	18.40	5	18.15	18.20	0	5,307	0.00%
2018/11/02	4	18.28	7	18.36	18.35	-3	5,323	-0.06%
2018/11/01	16	18.18	12	18.13	17.70	4	5,296	0.08%
2018/10/31	10	17.43	0	0.00	17.50	10	5,205	0.19%
2018/10/30	0	0.00	1	15.85	15.95	-1	5,117	-0.02%
2018/10/24	0	0.00	2	17.95	17.90	-2	5,183	-0.04%
2018/10/19	1	18.15	1	18.60	18.60	0	5,440	0.00%
2018/10/16	1	19.85	0	0.00	19.50	1	5,573	0.02%
2018/10/15	0	0.00	1	19.50	19.10	-1	5,654	-0.02%
2018/10/12	1	18.60	0	0.00	19.30	1	5,774	0.02%
2018/10/11	0	0.00	1	18.50	18.00	-1	5,828	-0.02%
2018/10/05	0	0.00	5	20.25	20.30	-5	6,078	-0.08%
2018/10/04	5	21.90	0	0.00	21.95	5	6,039	0.08%
2018/10/02	0	0.00	1	24.00	23.40	-1	6,413	-0.02%
2018/09/27	1	23.55	0	0.00	23.30	1	6,877	0.01%
2018/09/21	4	24.70	4	24.43	23.95	0	7,036	0.00%
2018/09/20	5	23.15	5	23.60	23.15	0	6,984	0.00%
2018/09/19	0	0.00	30	24.22	23.10	-30	7,126	-0.42%
2018/09/18	9	23.27	5	23.48	23.00	4	7,137	0.06%
2018/09/17	29	23.88	63	23.92	24.20	-34	7,271	-0.47%
2018/09/14	5	21.55	10	22.30	23.25	-5	7,240	-0.07%
2018/09/13	7	21.20	17	21.16	21.15	-10	7,349	-0.14%
2018/09/12	28	20.88	43	20.29	20.10	-15	7,544	-0.20%
2018/09/11	12	22.13	6	22.73	22.10	6	7,600	0.08%
2018/09/10	37	23.07	0	0.00	22.45	37	7,871	0.47%
2018/09/07	22	24.86	27	24.66	24.90	-5	7,830	-0.06%
2018/09/06	5	26.50	6	26.87	26.65	-1	7,859	-0.01%
2018/09/05	12	27.13	5	27.55	26.80	7	8,060	0.09%
2018/09/04	0	0.00	8	27.50	27.50	-8	8,353	-0.10%
2018/09/03	15	27.69	0	0.00	26.85	15	8,584	0.17%
2018/08/31	5	27.70	5	28.10	28.40	0	8,642	0.00%
2018/08/30	5	28.55	10	29.00	28.10	-5	8,737	-0.06%
2018/08/29	1	28.35	0	0.00	28.45	1	8,808	0.01%
2018/08/28	10	28.50	0	0.00	28.05	10	8,965	0.11%
2018/08/20	5	27.45	5	27.60	27.40	0	13,469	0.00%
2018/08/17	3	29.27	2	29.50	28.90	1	14,306	0.01%
2018/08/16	0	0.00	1	27.90	29.25	-1	14,575	-0.01%
2018/08/14	1	30.40	6	29.96	30.75	-5	14,865	-0.03%
2018/08/13	1	29.90	48	29.00	29.90	-47	14,941	-0.31%
2018/08/10	2	31.65	2	31.40	31.00	0	14,913	0.00%
2018/08/09	0	0.00	1	30.60	30.60	-1	14,955	-0.01%
2018/08/08	3	31.30	2	31.05	31.00	1	15,330	0.01%
2018/08/07	14	31.60	13	31.81	31.45	1	15,401	0.01%
2018/08/06	6	31.53	3	31.92	31.45	3	15,710	0.02%
2018/08/03	1	31.50	0	0.00	32.35	1	15,863	0.01%
2018/08/02	1	31.85	3	32.10	31.35	-2	15,852	-0.01%
2018/08/01	43	33.04	43	34.05	33.20	0	15,913	0.00%
2018/07/31	2	33.65	2	34.15	33.65	0	16,055	0.00%
2018/07/30	5	34.21	17	33.60	33.65	-12	16,049	-0.07%
2018/07/27	7	34.84	9	35.07	35.00	-2	16,001	-0.01%
2018/07/26	9	35.21	10	34.99	35.40	-1	15,934	-0.01%
2018/07/25	55	34.25	56	34.43	33.90	-1	15,759	-0.01%
2018/07/24	1	34.30	0	0.00	34.10	1	15,688	0.01%
2018/07/23	3	32.95	13	32.62	33.80	-10	15,617	-0.06%
2018/07/20	7	33.99	2	34.40	33.55	5	15,562	0.03%
2018/07/19	8	33.11	11	33.31	34.15	-3	15,410	-0.02%
2018/07/18	6	32.66	4	32.60	32.50	2	15,296	0.01%
2018/07/17	104	34.88	106	35.84	34.05	-2	15,193	-0.01%	大買/大賣/
2018/07/16	68	35.54	69	35.79	35.70	-1	15,078	-0.01%
2018/07/13	16	35.22	13	35.35	34.55	3	15,044	0.02%
2018/07/12	10	34.30	5	34.60	34.45	5	14,942	0.03%
2018/07/11	10	33.93	23	34.55	34.55	-13	14,897	-0.09%
2018/07/10	55	34.02	26	34.17	34.30	29	14,731	0.20%
2018/07/09	8	32.43	1	32.20	32.55	7	14,561	0.05%
2018/07/06	11	31.75	8	32.19	33.80	3	14,382	0.02%
2018/07/05	7	31.71	0	0.00	30.75	7	14,183	0.05%
2018/07/04	62	31.30	53	31.52	30.70	9	14,034	0.06%
2018/07/03	1	34.70	1	33.20	33.20	0	13,822	0.00%
2018/07/02	1	35.35	0	0.00	34.20	1	13,741	0.01%
2018/06/29	44	35.02	30	34.75	35.20	14	13,686	0.10%
2018/06/28	18	34.82	855	36.01	34.50	-837	13,546	-6.18%	大賣/鉅額交易
2018/06/27	29	37.04	26	37.24	36.50	3	13,363	0.02%
2018/06/26	21	37.03	13	37.63	36.90	8	13,272	0.06%
2018/06/25	41	36.95	39	37.56	36.80	2	13,101	0.02%
2018/06/22	9	39.43	20	39.59	38.65	-11	12,955	-0.08%
2018/06/21	156	40.95	163	39.07	41.00	-7	12,800	-0.05%	大買/大賣/
2018/06/20	74	36.30	68	39.16	37.75	6	12,560	0.05%
2018/06/19	213	42.18	229	41.68	39.80	-16	12,439	-0.13%	大買/大賣/
2018/06/15	7	40.07	10	39.97	39.90	-3	12,155	-0.02%
2018/06/14	10	40.50	15	39.73	39.60	-5	12,239	-0.04%
2018/06/13	18	39.08	39	38.61	39.00	-21	12,350	-0.17%
2018/06/12	35	42.73	21	42.36	42.45	14	12,426	0.11%
2018/06/11	40	39.94	33	40.11	41.00	7	12,131	0.06%
2018/06/08	51	37.47	1	36.30	37.30	50	11,994	0.42%
2018/06/07	25	37.00	20	35.85	37.00	5	11,951	0.04%
2018/06/06	27	35.85	21	35.06	35.90	6	11,989	0.05%
2018/06/05	0	0.00	2	34.50	34.60	-2	12,093	-0.02%
2018/06/04	5	36.95	19	37.32	37.20	-14	12,044	-0.12%
2018/06/01	362	37.08	353	37.24	37.00	9	11,883	0.08%	大買/大賣/
2018/05/31	177	39.66	168	39.89	38.20	9	11,358	0.08%	大買/大賣/
2018/05/30	213	36.71	257	36.04	37.60	-44	10,218	-0.43%	大買/大賣/
2018/05/29	226	33.94	173	33.70	34.20	53	9,074	0.58%	大買/大賣/
2018/05/28	21	31.72	31	31.30	32.05	-10	7,610	-0.13%
2018/05/25	151	28.93	205	29.08	29.15	-54	7,234	-0.75%	大買/大賣/
2018/05/24	175	26.80	168	26.24	26.50	7	6,262	0.11%	大買/大賣/
2018/05/23	73	26.25	119	26.11	25.90	-46	5,976	-0.77%	大賣/
2018/05/22	26	25.40	25	26.09	25.10	1	5,631	0.02%
2018/05/21	127	25.94	115	25.44	26.05	12	5,538	0.22%	大買/大賣/
2018/05/18	80	25.05	100	25.26	25.05	-20	5,420	-0.37%
2018/05/17	45	24.55	45	25.23	24.40	0	5,346	0.00%
2018/05/16	73	26.04	95	25.92	25.20	-22	5,258	-0.42%
2018/05/15	1	24.95	1	24.85	24.90	0	4,897	0.00%
2018/05/14	49	26.35	68	25.48	25.80	-19	4,846	-0.39%
2018/05/11	47	24.79	45	25.26	24.40	2	4,517	0.04%
2018/05/10	10	24.55	11	24.41	24.75	-1	4,342	-0.02%
2018/05/09	96	24.22	88	24.76	24.15	8	4,292	0.19%
2018/05/08	12	24.19	17	24.07	24.05	-5	4,146	-0.12%
2018/05/07	1	22.65	0	0.00	22.75	1	3,983	0.03%
2018/05/04	5	21.80	0	0.00	21.70	5	3,991	0.13%
2018/05/03	0	0.00	1	22.25	22.40	-1	4,024	-0.02%
2018/05/02	10	22.48	10	22.40	22.05	0	4,147	0.00%
2018/04/30	1	22.00	0	0.00	21.90	1	4,353	0.02%
2018/04/27	5	21.80	0	0.00	21.90	5	4,590	0.11%
2018/04/26	2	22.58	1	22.40	21.50	1	5,006	0.02%
2018/04/19	41	24.83	46	24.17	24.40	-5	5,110	-0.10%
2018/04/17	5	23.70	0	0.00	23.50	5	4,975	0.10%
2018/04/16	0	0.00	64	24.56	24.60	-64	4,971	-1.29%
2018/04/13	3	24.15	3	24.90	24.95	0	4,975	0.00%
2018/04/12	40	23.80	40	24.02	23.80	0	4,955	0.00%
2018/04/11	0	23.95	0	0.00	24.00	0	5,092	0.00%
2018/04/02	20	23.80	20	24.23	23.80	0	5,216	0.00%
2018/03/31	115	24.25	90	24.04	24.25	25	5,222	0.48%	大買/
2018/03/30	36	24.25	53	24.41	24.05	-17	5,259	-0.32%
2018/03/29	60	24.20	60	24.44	24.20	0	5,298	0.00%
2018/03/28	128	24.11	163	24.58	24.00	-35	5,322	-0.66%	大買/大賣/
2018/03/27	30	24.23	30	24.48	24.20	0	5,302	0.00%
2018/03/26	45	24.02	47	24.23	24.10	-2	5,307	-0.04%
2018/03/23	15	23.98	9.1	23.59	23.95	5.9	5,309	0.11%
2018/03/22	90	24.87	90	26.05	24.85	0	5,264	0.00%
2018/03/21	111	25.71	111	26.59	25.85	0	5,189	0.00%	大買/大賣/
2018/03/20	176	26.25	180	26.82	26.35	-4	5,112	-0.08%	大買/大賣/
2018/03/19	192	26.43	192	26.44	26.50	0	4,988	0.00%	大買/大賣/
2018/03/16	41	26.50	41	25.76	25.55	0	4,795	0.00%
2018/03/15	25	24.80	25	24.96	24.80	0	4,566	0.00%
2018/03/14	353	25.14	163	25.33	24.80	190	4,605	4.13%	大買/大賣/鉅額交易
2018/03/13	20	24.30	20	24.83	25.10	0	4,568	0.00%
2018/03/12	87	24.58	102	24.99	24.70	-15	4,578	-0.33%	大賣/
2018/03/09	124	24.12	129	23.92	24.40	-5	4,563	-0.11%	大買/大賣/
2018/03/08	8	22.79	1	23.35	23.35	7	4,559	0.15%
2018/02/26	1	21.70	15	21.91	21.85	-14	5,586	-0.25%
2018/02/23	0	0.00	14	21.70	21.40	-14	5,735	-0.24%
2018/02/21	1	20.90	1	21.10	21.15	0	6,514	0.00%
2018/02/12	14	20.10	0	0.00	20.10	14	6,991	0.20%
2018/02/09	5	19.10	0	0.00	20.50	5	7,411	0.07%
2018/02/08	9	20.20	5	19.95	20.00	4	7,508	0.05%
2018/02/06	4	20.45	0	0.00	20.45	4	7,600	0.05%
2018/02/05	10	22.52	42	22.61	22.70	-32	7,704	-0.42%
2018/01/31	6	24.26	1	24.30	24.30	5	8,037	0.06%
2018/01/30	2	24.60	8	25.00	24.50	-6	8,190	-0.07%
2018/01/26	20	25.40	30	25.50	25.40	-10	8,546	-0.12%
2018/01/25	10	25.35	0	0.00	25.20	10	8,703	0.11%
2018/01/24	61	26.65	29	26.99	26.40	32	8,804	0.36%
2018/01/23	8	26.50	12	25.91	26.45	-4	8,872	-0.05%
2018/01/22	27	26.65	22	26.45	27.15	5	8,922	0.06%
2018/01/19	61	25.25	41	25.18	25.40	20	9,219	0.22%
2018/01/12	0	0.00	5	24.05	24.05	-5	10,878	-0.05%
2018/01/11	1	23.75	0	0.00	23.60	1	10,961	0.01%
2018/01/10	5	23.80	0	0.00	23.70	5	11,155	0.04%
2018/01/09	20	24.40	0	0.00	24.35	20	11,346	0.18%
2018/01/08	10	25.55	1	25.65	24.65	9	11,708	0.08%
2018/01/05	0	0.00	5	25.40	25.50	-5	11,693	-0.04%
2018/01/04	4	24.48	12	24.28	24.30	-8	11,734	-0.07%
2018/01/03	6	24.33	2	24.53	24.05	4	11,867	0.03%