致伸 (4915)-華南永昌-中正券商分點個股進出

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

致伸

(4915)

可現股當沖

股價
85.5
漲跌
▼2.2
漲幅
-2.51%
成交量
2,456張
產業
上市電子零組件類股
714人加入追蹤

立即追蹤
本地時間:14:30

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

致伸 (4915)籌碼相關－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
2024/04/25	0	0.00	0.3	86.80	85.50	-0.3	5,202	-0.01%
2024/04/23	1.3	87.12	1	87.40	88.00	0.3	5,167	0.01%
2024/04/22	0	0.00	1	85.10	85.80	-1	5,116	-0.02%
2024/04/19	0	0.00	0.3	86.30	85.40	-0.3	5,068	-0.01%
2024/04/18	0	0.00	1	86.50	87.00	-1	4,989	-0.02%
2024/04/16	0	0.00	0.1	84.40	84.70	-0.1	4,932	0.00%
2024/04/15	0	0.00	1	85.40	85.30	-1	4,895	-0.02%
2024/04/11	0	0.00	1.1	84.79	86.80	-1.1	4,916	-0.02%
2024/04/09	0	0.00	3	82.80	83.30	-3	4,947	-0.06%
2024/04/08	1	82.40	0	0.00	82.50	1	4,973	0.02%
2024/04/03	0.1	83.30	0	0.00	83.00	0.1	5,001	0.00%
2024/04/02	1.1	83.18	2	82.80	82.70	-0.9	4,986	-0.02%
2024/03/29	7	83.51	5	83.90	83.70	2	4,986	0.04%
2024/03/28	0	0.00	3	86.63	85.80	-3	4,785	-0.06%
2024/03/27	3	83.07	1	85.90	85.20	2	4,614	0.04%
2024/03/26	1	82.40	0	0.00	82.10	1	4,584	0.02%
2024/03/25	1	82.10	0	0.00	82.80	1	4,669	0.02%
2024/03/22	0	0.00	5	84.40	84.50	-5	4,739	-0.11%
2024/03/21	2	85.90	1	86.20	86.70	1	4,831	0.02%
2024/03/20	3	87.57	3.6	89.29	85.50	-0.6	4,867	-0.01%
2024/03/19	3.5	82.81	3.4	85.08	85.00	0.1	4,775	0.00%
2024/03/18	1	80.30	3	80.63	80.20	-2	4,679	-0.04%
2024/03/15	1	78.50	0	0.00	78.70	1	4,653	0.02%
2024/03/14	1	78.10	1	79.50	79.50	0	4,607	0.00%
2024/03/13	1	78.70	0.2	79.69	78.70	0.8	4,524	0.02%
2024/03/12	0	0.00	6.2	76.49	77.50	-6.2	4,410	-0.14%
2024/03/11	300.1	74.64	0	0.00	74.60	300.1	4,378	6.85%	大買/鉅額交易
2024/03/08	606.1	73.93	4	73.53	73.30	602.1	4,365	13.79%	大買/鉅額交易
2024/03/07	0	0.00	0.1	76.50	75.80	-0.1	4,238	0.00%
2024/03/06	4	75.88	0.1	76.86	76.90	3.9	4,203	0.09%
2024/03/05	2	75.80	7.1	76.40	76.80	-5.1	4,210	-0.12%
2024/03/04	2	75.48	0	75.70	75.70	2	4,155	0.05%
2024/03/01	0.1	73.00	1.1	73.50	73.10	-1	4,067	-0.02%
2024/02/29	2	72.70	1.7	72.38	72.80	0.3	4,014	0.01%
2024/02/26	1	71.70	0	0.00	72.00	1	3,924	0.03%
2024/02/23	0	0.00	4.2	71.89	72.40	-4.2	3,887	-0.11%
2024/02/22	0	0.00	4	71.18	71.20	-4	3,832	-0.10%
2024/02/21	1	69.20	1	69.70	68.90	0	3,686	0.00%
2024/02/20	1	68.70	0	0.00	68.90	1	3,651	0.03%
2024/02/19	151	68.80	153	69.45	69.10	-2	3,650	-0.05%	大買/大賣/
2024/02/16	0.3	68.60	0	0.00	68.30	0.3	3,645	0.01%
2024/02/15	2	68.25	6	67.87	68.50	-4	3,661	-0.11%
2024/01/26	0.1	65.50	0	0.00	65.80	0.1	3,864	0.00%
2024/01/23	0	0.00	0.1	66.10	65.10	-0.1	4,255	0.00%
2024/01/17	0	0.00	0.2	65.80	65.30	-0.2	4,274	-0.01%
2024/01/16	0	0.00	0.2	66.00	65.90	-0.2	4,329	-0.01%
2024/01/15	0	0.00	0.5	66.21	65.80	-0.5	4,353	-0.01%
2024/01/11	2	65.05	0	0.00	65.00	2	4,394	0.05%
2024/01/09	0	0.00	1	65.30	64.90	-1	4,406	-0.02%
2024/01/08	4	65.15	3	65.23	65.50	1	4,407	0.02%
2024/01/02	12	67.45	0	0.00	67.50	12	4,282	0.28%
2023/12/29	0.4	67.20	0	0.00	67.70	0.4	4,260	0.01%
2023/12/26	1	66.30	1	65.70	66.10	0	4,168	0.00%
2023/12/22	0	0.00	2	65.65	65.70	-2	4,124	-0.05%
2023/12/21	1	66.00	0	0.00	66.20	1	4,084	0.02%
2023/12/20	2.2	66.54	1.1	67.22	67.10	1.1	4,009	0.03%
2023/12/19	10	66.60	0	0.00	65.90	10	3,879	0.26%
2023/12/18	5	66.90	5	67.70	66.60	0	3,773	0.00%
2023/12/15	5	66.90	5	67.20	66.20	0	3,702	0.00%
2023/12/14	0	0.00	0.1	66.80	66.80	-0.1	3,588	0.00%
2023/12/13	1	64.90	2.4	65.74	65.70	-1.4	3,517	-0.04%
2023/12/12	0	0.00	0.3	64.40	64.20	-0.3	3,520	-0.01%
2023/12/08	1	63.90	0	0.00	63.80	1	3,727	0.03%
2023/12/07	0.3	64.00	0	0.00	63.80	0.3	4,022	0.01%
2023/12/05	0.3	64.60	1	64.50	64.70	-0.7	4,088	-0.02%
2023/12/04	1	64.80	0	0.00	64.80	1	4,222	0.02%
2023/11/29	0	0.00	1	65.80	65.50	-1	4,342	-0.02%
2023/11/27	0	0.00	2	64.75	64.40	-2	4,359	-0.05%
2023/11/24	1	64.80	17	64.80	64.60	-16	4,391	-0.36%
2023/11/22	17	64.20	0	0.00	64.20	17	4,419	0.38%
2023/11/21	0	0.00	17	64.50	64.10	-17	4,436	-0.38%
2023/11/20	0	0.00	1	64.20	64.40	-1	4,419	-0.02%
2023/11/17	11	63.90	0	0.00	63.70	11	4,417	0.25%
2023/11/16	6	63.60	0	0.00	63.80	6	4,407	0.14%
2023/11/15	1	63.80	0	0.00	63.70	1	4,398	0.02%
2023/11/14	6	63.85	0	0.00	63.70	6	4,358	0.14%
2023/11/10	2	64.30	7	64.40	64.30	-5	4,368	-0.11%
2023/11/09	7	63.90	0	0.00	64.00	7	4,355	0.16%
2023/11/08	1	64.20	17	64.50	64.30	-16	4,333	-0.37%
2023/11/07	21	63.48	2	63.30	63.40	19	4,293	0.44%
2023/11/06	3	64.43	0	0.00	64.60	3	4,229	0.07%
2023/11/03	4	62.88	2	63.25	63.30	2	4,184	0.05%
2023/11/01	3	63.30	1	63.20	62.40	2	4,091	0.05%
2023/10/26	1	69.40	3	69.50	69.00	-2	4,012	-0.05%
2023/10/24	6	71.45	6	71.63	70.50	0	4,120	0.00%
2023/10/23	0	0.00	1	68.20	70.20	-1	4,025	-0.02%
2023/10/20	1	67.90	10	68.60	68.80	-9	4,015	-0.22%
2023/10/13	1	71.70	0	0.00	71.70	1	4,124	0.02%
2023/10/11	0	0.00	1	70.90	71.20	-1	4,123	-0.02%
2023/10/06	1	71.10	0	0.00	70.00	1	4,156	0.02%
2023/10/05	1	71.00	0.1	71.00	71.00	0.9	4,178	0.02%
2023/10/04	3	68.90	0	0.00	69.30	3	4,164	0.07%
2023/10/03	0.2	69.10	0	0.00	69.50	0.2	4,146	0.00%
2023/09/25	0	0.00	1	71.80	71.70	-1	4,468	-0.02%
2023/09/20	1.2	70.73	0	0.00	70.90	1.2	4,615	0.03%
2023/09/19	0	0.00	0.5	73.03	73.00	-0.5	4,529	-0.01%
2023/09/18	0	0.00	0.1	72.60	72.30	-0.1	4,483	0.00%
2023/09/15	0	0.00	1	73.20	71.90	-1	4,428	-0.02%
2023/09/14	0	0.00	2	72.20	71.80	-2	4,349	-0.05%
2023/09/13	14	71.79	10.1	71.70	71.70	4	4,260	0.09%
2023/09/12	6	71.23	25.2	70.12	70.40	-19.2	4,110	-0.47%
2023/09/07	18	68.78	2.1	68.91	68.30	15.9	3,796	0.42%
2023/09/06	2.1	67.44	2	67.75	68.00	0.1	3,658	0.00%
2023/09/05	6.1	67.24	2.3	67.44	67.80	3.8	3,589	0.11%
2023/09/04	0	0.00	2	66.05	65.80	-2	3,513	-0.06%
2023/09/01	0	0.00	2	65.95	65.90	-2	3,514	-0.06%
2023/08/31	0	0.00	1.1	65.73	66.30	-1.1	3,556	-0.03%
2023/08/30	1	65.75	0.1	66.20	65.90	1	3,579	0.03%
2023/08/29	0	0.00	0.1	65.20	65.40	-0.1	3,574	0.00%
2023/08/28	2	64.55	0.2	65.20	64.40	1.9	3,572	0.05%
2023/08/25	0.2	65.09	0.1	65.10	65.20	0.1	3,587	0.00%
2023/08/24	0	0.00	1	64.40	64.80	-1	3,597	-0.03%
2023/08/23	0	0.00	1	64.50	64.50	-1	3,630	-0.03%
2023/08/21	0	0.00	0.1	64.20	64.10	-0.1	3,866	0.00%
2023/08/14	0.1	62.20	0	0.00	61.90	0.1	3,906	0.00%
2023/08/11	0.1	62.80	0	0.00	62.80	0.1	3,924	0.00%
2023/08/09	0	0.00	2	63.70	63.90	-2	3,923	-0.05%
2023/08/07	0	0.00	0.1	64.60	64.60	-0.1	3,912	0.00%
2023/08/04	0.1	63.40	0	0.00	63.30	0.1	3,897	0.00%
2023/08/02	3.1	64.75	0	0.00	64.00	3.1	3,880	0.08%
2023/08/01	0	0.00	1.1	65.51	65.90	-1.1	3,874	-0.03%
2023/07/31	3.1	64.92	0	0.00	64.50	3.1	3,913	0.08%
2023/07/28	0	0.00	3	66.07	66.00	-3	3,870	-0.08%
2023/07/27	1	64.40	0	0.00	64.40	1	3,885	0.03%
2023/07/25	0	0.00	1	64.50	64.70	-1	3,848	-0.03%
2023/07/21	0	0.00	0.1	64.90	64.40	-0.1	3,803	0.00%
2023/07/17	1	63.70	8	63.65	64.10	-7	3,697	-0.19%
2023/07/14	1	64.10	1	63.20	63.60	0	3,723	0.00%
2023/07/13	9	63.67	6	63.43	63.30	3	3,730	0.08%
2023/07/12	1	62.30	3	62.60	62.90	-2	3,709	-0.05%
2023/07/10	1	60.90	1	60.50	60.50	0	3,681	0.00%
2023/07/06	2	61.60	0	0.00	61.70	2	3,673	0.05%
2023/07/05	5	63.00	5.1	63.00	63.00	-0.1	3,596	0.00%
2023/07/04	2	61.10	18	62.34	61.40	-16	3,530	-0.45%
2023/07/03	13	65.82	1.1	66.21	65.90	11.9	3,373	0.35%
2023/06/30	10	65.40	0	0.00	65.80	10	3,307	0.30%
2023/06/29	7	67.73	13	66.72	65.80	-6	3,259	-0.18%
2023/06/26	1	64.70	0	0.00	64.60	1	3,075	0.03%
2023/06/14	1	65.80	1	65.90	65.70	0	3,189	0.00%
2023/06/13	0	0.00	2.3	66.09	66.30	-2.3	3,252	-0.07%
2023/06/12	0	0.00	0.1	65.40	65.00	-0.1	3,212	0.00%
2023/06/09	0.1	65.40	0	0.00	65.40	0.1	3,219	0.00%
2023/06/08	0	0.00	0.1	64.90	64.90	-0.1	3,243	0.00%
2023/06/06	0	0.00	10	64.00	64.60	-10	3,312	-0.30%
2023/06/05	17	65.35	0.1	65.60	65.40	16.9	3,279	0.52%
2023/06/01	0	0.00	3	64.80	64.70	-3	3,416	-0.09%
2023/05/31	0	0.00	3	64.33	64.60	-3	3,537	-0.08%
2023/05/29	1	64.00	2	63.90	64.40	-1	3,896	-0.03%
2023/05/26	3	63.80	10	64.10	64.10	-7	3,999	-0.18%
2023/05/25	4	64.48	5.2	64.56	64.60	-1.2	3,927	-0.03%
2023/05/23	0	0.00	1.1	63.38	63.40	-1.1	3,802	-0.03%
2023/05/22	0	0.00	0.1	63.40	63.10	-0.1	3,776	0.00%
2023/05/18	0	0.00	0.1	62.60	62.50	-0.1	3,817	0.00%
2023/05/17	0.1	63.00	1	62.70	62.60	-0.9	3,832	-0.02%
2023/05/16	0	0.00	2	62.30	62.50	-2	3,798	-0.05%
2023/05/11	5	61.80	0	0.00	60.80	5	3,938	0.13%
2023/05/10	0	0.00	17.1	62.40	62.20	-17.1	3,932	-0.43%
2023/05/09	17	62.00	1	62.10	61.70	16	3,953	0.40%
2023/05/08	0	0.00	2	61.50	61.60	-2	3,971	-0.05%
2023/05/05	2	62.65	19	62.85	62.50	-17	4,006	-0.42%
2023/05/04	1	62.70	0	0.00	62.20	1	3,977	0.03%
2023/05/03	11	62.57	10.2	61.88	62.50	0.9	4,012	0.02%
2023/05/02	0	0.00	11	60.17	60.60	-11	3,946	-0.28%
2023/04/26	0	0.00	1	58.40	58.80	-1	3,982	-0.03%
2023/04/25	0.3	59.42	0	0.00	58.90	0.3	3,991	0.01%
2023/04/21	1	59.90	5	60.60	59.80	-4	3,965	-0.10%
2023/04/17	1	61.70	6	61.65	61.60	-5	3,932	-0.13%
2023/04/14	2	61.00	2	61.00	60.80	0	3,885	0.00%
2023/04/13	5	61.10	0	0.00	61.00	5	3,865	0.13%
2023/04/12	9	61.04	0.1	61.30	61.10	9	3,848	0.23%
2023/03/31	1	60.90	6	60.60	60.40	-5	3,827	-0.13%
2023/03/28	6	60.63	5	60.30	60.30	1	3,947	0.03%
2023/03/27	0	0.00	5	61.80	61.30	-5	3,941	-0.13%
2023/03/24	0	0.00	4	61.50	61.20	-4	3,943	-0.10%
2023/03/23	0	0.00	14	60.99	61.50	-14	3,967	-0.35%
2023/03/22	0	0.00	1	60.70	61.00	-1	3,959	-0.03%
2023/03/21	0	0.00	6	60.72	60.80	-6	4,037	-0.15%
2023/03/20	2	59.75	0	0.00	60.20	2	4,076	0.05%
2023/03/17	5	59.38	1	59.40	59.50	4	4,114	0.10%
2023/03/16	6.1	59.53	3	59.90	59.30	3.1	4,099	0.07%
2023/03/15	0	0.00	6	61.23	60.70	-6	4,078	-0.15%
2023/03/14	5	61.52	0	0.00	61.00	5	4,117	0.12%
2023/03/13	1	61.00	0	0.00	61.80	1	4,171	0.02%
2023/03/10	1	62.10	6	61.47	61.60	-5	4,244	-0.12%
2023/03/09	5	63.02	1	62.30	62.30	4	4,331	0.09%
2023/03/08	17	62.40	1	62.40	62.80	16	4,351	0.37%
2023/03/07	3	63.03	3	62.93	62.30	0	4,460	0.00%
2023/03/06	4	62.68	19	61.97	62.40	-15	4,434	-0.34%
2023/03/03	9	62.56	56	62.40	62.00	-47	4,488	-1.05%
2023/03/02	65	62.85	8.1	62.40	62.70	56.9	4,582	1.24%
2023/03/01	19	60.82	8.2	61.03	61.00	10.9	4,677	0.23%
2023/02/24	8.2	59.69	24.1	59.86	59.70	-15.9	4,599	-0.35%
2023/02/21	1	59.30	0	0.00	59.00	1	4,795	0.02%
2023/02/17	0	0.00	1	59.00	58.80	-1	5,006	-0.02%
2023/02/16	1	58.80	1.1	58.62	58.50	-0.1	5,127	0.00%
2023/02/15	18	58.91	0.1	59.00	59.00	17.9	5,358	0.33%
2023/02/10	5	59.00	2.1	58.91	58.10	2.9	5,676	0.05%
2023/02/09	5	58.80	5	58.90	59.30	0	5,673	0.00%
2023/02/08	0	0.00	1	58.70	58.50	-1	5,727	-0.02%
2023/02/07	0	0.00	27	58.16	58.60	-27	5,831	-0.46%
2023/02/06	4.2	58.92	0	0.00	58.70	4.2	5,979	0.07%
2023/02/03	7	59.23	123.4	59.44	59.70	-116.4	6,177	-1.88%	大賣/鉅額交易
2023/02/02	4	58.88	38	58.99	59.10	-34	6,313	-0.54%
2023/02/01	7	58.19	3.2	58.33	58.50	3.8	6,371	0.06%
2023/01/31	4	57.50	2.1	58.34	57.50	2	6,330	0.03%
2023/01/30	3	57.00	17	57.32	57.00	-14	6,281	-0.22%
2023/01/17	17	56.20	0	56.90	56.40	17	6,316	0.27%
2023/01/16	1	56.40	0	0.00	56.40	1	6,323	0.02%
2023/01/13	0.2	56.40	0	0.00	56.40	0.2	6,329	0.00%
2023/01/09	1	57.40	0	0.00	57.10	1	6,421	0.02%
2023/01/06	0	0.00	2.2	57.10	57.00	-2.2	6,442	-0.03%
2023/01/05	0	0.00	0.2	56.70	56.60	-0.2	6,443	0.00%
2023/01/04	0.2	56.20	0	0.00	56.10	0.2	6,455	0.00%
2022/12/30	0	0.00	0.1	55.70	55.50	-0.1	6,521	0.00%
2022/12/29	0.2	55.82	0.1	56.00	55.80	0.1	6,559	0.00%
2022/12/23	0.1	54.70	0	0.00	55.10	0.1	6,882	0.00%
2022/12/19	1	57.50	1	57.60	57.60	0	6,889	0.00%
2022/12/15	0	0.00	52.1	58.00	58.30	-52.1	6,888	-0.76%
2022/12/14	0	0.00	1.1	57.32	57.80	-1.1	6,832	-0.02%
2022/12/13	2	58.15	1	57.72	57.40	1	6,803	0.01%
2022/12/12	0.1	58.10	2	57.00	57.60	-1.9	6,701	-0.03%
2022/12/09	0.1	57.70	0.2	57.70	57.80	-0.1	6,669	0.00%
2022/12/07	0	0.00	0.1	57.80	57.20	-0.1	6,615	0.00%
2022/12/06	2.1	58.00	3	57.43	57.20	-1	6,594	-0.01%
2022/12/05	20	58.05	1	58.00	57.80	19	6,615	0.29%
2022/12/02	9	58.44	20.1	58.65	58.30	-11.1	6,686	-0.17%
2022/12/01	5.3	58.01	0	0.00	58.00	5.3	6,595	0.08%
2022/11/30	17	57.30	2	57.60	57.70	15	6,517	0.23%
2022/11/29	7	56.99	5	56.54	56.70	2	6,446	0.03%
2022/11/28	5	58.00	4	57.50	57.40	1	6,312	0.02%
2022/11/25	5	58.48	12	58.35	57.80	-7	6,251	-0.11%
2022/11/24	8	57.60	3	57.77	58.20	5	6,154	0.08%
2022/11/23	5	58.54	4.7	58.17	58.20	0.3	5,985	0.01%
2022/11/22	5	56.92	11	57.20	56.70	-6	5,716	-0.10%
2022/11/18	4	56.30	17	56.60	55.50	-13	5,542	-0.23%
2022/11/17	1	56.60	2.1	56.61	56.90	-1.1	5,371	-0.02%
2022/11/16	1	55.90	1	55.60	55.70	0	5,318	0.00%
2022/11/15	17	55.40	5	55.62	55.80	12	5,260	0.23%
2022/11/14	62	55.21	77.1	55.48	55.60	-15.1	5,186	-0.29%
2022/11/11	18.5	55.09	37.1	55.17	54.50	-18.6	5,120	-0.36%
2022/11/10	26	53.41	0	0.00	53.00	26	4,940	0.53%
2022/11/09	6	53.98	3	54.00	54.10	3	4,854	0.06%
2022/11/08	19	54.68	0	0.00	53.90	19	4,775	0.40%
2022/11/07	1	54.80	5	54.94	55.10	-4	4,676	-0.09%
2022/11/04	5	54.20	2	54.25	54.00	3	4,657	0.06%
2022/11/03	9	54.79	2.1	54.81	54.90	7	4,634	0.15%
2022/11/02	9	54.33	2.1	54.21	54.50	7	4,583	0.15%
2022/11/01	2.1	53.40	77	53.50	53.20	-74.9	4,436	-1.69%
2022/10/31	289	54.57	297	55.07	54.10	-8	4,267	-0.19%	大買/大賣/
2022/10/28	189	55.49	0	0.00	54.60	189	4,116	4.59%	大買/鉅額交易
2022/10/27	52	55.02	0.1	55.60	55.50	51.9	4,081	1.27%
2022/10/25	0.1	55.10	0	0.00	54.70	0.1	4,335	0.00%
2022/10/24	50	57.55	0	0.00	57.50	50	4,658	1.07%
2022/10/20	0.1	57.50	0	0.00	57.20	0.1	5,012	0.00%
2022/10/19	0	0.00	1	59.80	59.00	-1	5,105	-0.02%
2022/10/14	1	62.20	1	61.50	61.40	0	5,661	0.00%
2022/10/13	0	0.00	1	60.00	59.90	-1	5,887	-0.02%
2022/10/07	1	63.10	0.2	63.40	63.60	0.8	6,313	0.01%
2022/10/06	1	62.70	1	62.40	62.40	0	6,288	0.00%
2022/10/05	3	62.70	1.1	62.45	61.90	1.9	6,273	0.03%
2022/10/04	0	0.00	2	59.90	59.90	-2	6,223	-0.03%
2022/10/03	1.1	60.16	0	0.00	60.90	1.1	6,164	0.02%
2022/09/30	1	63.90	4	63.28	63.80	-3	6,145	-0.05%
2022/09/29	1	66.20	2.1	65.85	65.60	-1.1	6,167	-0.02%
2022/09/28	1	65.30	0	0.00	64.20	1	6,213	0.02%
2022/09/27	1	65.70	1.6	64.07	65.20	-0.6	6,202	-0.01%
2022/09/26	0	0.00	2	61.80	61.90	-2	6,185	-0.03%
2022/09/22	0	0.00	2	66.00	66.50	-2	6,352	-0.03%
2022/09/21	0	0.00	10	66.80	66.40	-10	6,605	-0.15%
2022/09/20	2	67.00	1.1	66.84	67.00	0.9	6,752	0.01%
2022/09/13	1	69.70	1	69.30	69.10	0	7,170	0.00%
2022/09/12	2	69.00	0.2	69.60	69.70	1.8	7,223	0.02%
2022/09/08	2	69.00	0.9	68.92	68.80	1.1	7,282	0.02%
2022/09/07	0	0.00	0.1	67.11	66.90	-0.1	7,243	0.00%
2022/09/06	0	0.00	101	65.66	66.50	-101	7,278	-1.39%	大賣/鉅額交易
2022/09/05	1	66.90	0	0.00	66.60	1	7,353	0.01%
2022/09/02	0	67.10	0	0.00	66.60	0	7,388	0.00%
2022/08/31	0	0.00	190	66.81	67.10	-190	7,540	-2.52%	大賣/鉅額交易
2022/08/30	0	0.00	570	66.80	66.60	-570	7,579	-7.52%	大賣/鉅額交易
2022/08/29	0	65.80	0	0.00	65.80	0	7,629	0.00%
2022/08/25	0	67.10	120	66.90	66.80	-120	7,774	-1.54%	大賣/鉅額交易
2022/08/24	0	66.50	210	66.90	66.90	-210	7,806	-2.69%	大賣/鉅額交易
2022/08/23	0	0.00	30	66.60	66.70	-30	7,850	-0.38%
2022/08/22	0	0.00	0	69.60	68.90	0	7,861	0.00%
2022/08/19	1	70.30	0.6	70.37	69.90	0.4	7,904	0.00%
2022/08/18	20	68.00	0.2	69.25	69.40	19.8	8,013	0.25%
2022/08/17	0	0.00	21	66.72	67.20	-21	8,182	-0.26%
2022/08/12	0	0.00	1	69.10	69.00	-1	8,705	-0.01%
2022/08/11	0	0.00	0	70.10	70.20	0	8,748	0.00%
2022/08/10	1	70.80	2.1	70.80	70.80	-1.1	8,682	-0.01%
2022/08/09	2	69.80	1.3	69.97	69.70	0.8	8,617	0.01%
2022/08/08	4	69.33	0	0.00	70.00	4	8,597	0.05%
2022/08/05	0	0.00	0.1	69.70	69.70	-0.1	8,563	0.00%
2022/08/04	0	69.50	0	0.00	69.00	0	8,518	0.00%
2022/08/02	0	0.00	1	69.60	70.10	-1	8,399	-0.01%
2022/08/01	10	70.73	8.1	71.09	71.00	1.9	8,329	0.02%
2022/07/29	37	70.61	70.2	70.00	69.80	-33.2	8,187	-0.40%
2022/07/28	31	68.02	2.2	68.65	68.50	28.8	7,925	0.36%
2022/07/27	6	66.38	6.1	66.53	67.40	-0.1	7,758	0.00%
2022/07/26	3	64.47	0.1	64.60	64.90	2.9	7,867	0.04%
2022/07/25	7	66.86	12	67.05	67.30	-5	7,869	-0.06%
2022/07/22	23	66.27	10.4	66.83	66.90	12.7	7,719	0.16%
2022/07/21	2	64.25	2	65.35	65.30	0	7,550	0.00%
2022/07/20	3.1	64.52	3	64.60	64.20	0.1	7,507	0.00%
2022/07/19	3	64.40	7.2	64.71	65.40	-4.2	7,307	-0.06%
2022/07/18	0	0.00	1.2	62.45	62.50	-1.2	7,032	-0.02%
2022/07/15	1	61.60	4.1	61.63	61.30	-3.1	7,157	-0.04%
2022/07/14	1	60.10	0	0.00	60.50	1	7,210	0.01%
2022/07/13	0	59.90	0	0.00	59.40	0	7,215	0.00%
2022/07/11	3	60.67	1	61.40	60.50	2	7,311	0.03%
2022/07/08	1	61.40	5	61.18	61.30	-4	7,550	-0.05%
2022/07/07	1	59.30	1	59.10	60.40	0	7,559	0.00%
2022/07/06	11	59.74	6	59.62	58.50	5	7,551	0.07%
2022/07/05	1	60.19	1	58.00	59.10	0	7,519	0.00%
2022/07/04	0	0.00	2	59.30	59.50	-2	7,515	-0.03%
2022/07/01	1	60.80	38	60.34	60.30	-37	7,626	-0.49%
2022/06/29	4	62.88	10.1	63.36	62.90	-6.1	7,647	-0.08%
2022/06/28	5	60.66	6.1	60.22	61.40	-1.1	7,381	-0.01%
2022/06/27	1	59.20	4	57.50	59.00	-3	7,233	-0.04%
2022/06/24	0	0.00	1	57.30	57.10	-1	7,179	-0.01%
2022/06/23	8	56.14	0	0.00	56.60	8	7,130	0.11%
2022/06/22	1.2	59.28	1	58.70	58.80	0.2	6,997	0.00%
2022/06/21	3	63.00	6	62.70	62.40	-3	6,851	-0.04%
2022/06/20	5	61.30	7	61.91	60.20	-2	6,741	-0.03%
2022/06/17	9	62.90	2	62.65	62.90	7	6,645	0.11%
2022/06/16	0.3	63.36	0	0.00	62.40	0.3	6,508	0.00%
2022/06/15	0	63.90	2	63.90	63.90	-2	6,403	-0.03%
2022/06/14	2	63.24	3	63.20	63.20	-1	6,341	-0.02%
2022/06/13	1	63.10	2	63.40	64.00	-1	6,202	-0.02%
2022/06/10	12	63.63	12.4	62.63	64.00	-0.4	6,153	-0.01%
2022/06/09	1	63.30	5	63.26	63.10	-4	6,073	-0.07%
2022/06/08	5	62.52	4.1	62.90	63.10	1	5,989	0.02%
2022/06/07	10	62.16	8.1	62.14	62.20	1.9	5,902	0.03%
2022/06/06	1	60.70	0	0.00	60.40	1	5,809	0.02%
2022/06/02	9	62.64	5.1	62.70	61.30	4	5,794	0.07%
2022/06/01	2	61.50	7	61.64	62.00	-5	5,680	-0.09%
2022/05/31	3	61.40	3	61.67	61.80	0	5,638	0.00%
2022/05/27	0	0.00	3	61.43	61.10	-3	5,544	-0.05%
2022/05/26	4	61.45	8.1	61.54	61.00	-4.1	5,480	-0.07%
2022/05/25	14.1	61.12	10	61.21	60.60	4.1	5,322	0.08%
2022/05/24	8	60.41	10	60.72	60.80	-2	5,147	-0.04%
2022/05/23	12	59.88	10.1	60.06	60.00	2	4,944	0.04%
2022/05/20	30	58.92	35	59.01	59.30	-5	4,734	-0.11%
2022/05/19	0	0.00	1	57.90	57.90	-1	4,500	-0.02%
2022/05/18	0	0.00	2	56.30	56.20	-2	4,418	-0.05%
2022/05/16	3	54.70	4	54.93	54.70	-1	4,462	-0.02%
2022/05/10	1	55.90	0	0.00	56.70	1	4,417	0.02%
2022/05/09	1	55.80	0	0.00	55.40	1	4,452	0.02%
2022/05/06	0.1	57.40	0	0.00	57.50	0.1	4,419	0.00%
2022/05/05	100	59.03	1	59.10	58.70	99	4,418	2.24%
2022/05/04	251	58.12	0	0.00	57.60	251	4,313	5.82%	大買/鉅額交易
2022/05/03	299	58.21	23	58.16	58.10	276	4,264	6.47%	大買/鉅額交易
2022/04/29	380.1	56.90	0	0.00	55.90	380.1	4,076	9.32%	大買/鉅額交易
2022/04/28	2	56.60	0	0.00	58.10	2	3,956	0.05%
2022/04/27	0.1	56.00	2	56.10	56.10	-1.9	3,904	-0.05%
2022/04/26	0	0.00	1	57.30	57.90	-1	3,839	-0.03%
2022/04/25	0	0.00	5	56.76	56.50	-5	3,770	-0.13%
2022/04/22	4	57.90	7	58.04	57.90	-3	3,714	-0.08%
2022/04/21	8	57.79	13.2	57.74	58.00	-5.2	3,677	-0.14%
2022/04/20	2	56.15	2.2	56.30	56.40	-0.2	3,549	-0.01%
2022/04/19	5	55.20	53	55.22	55.30	-48	3,499	-1.37%
2022/04/18	0	0.00	3	55.30	54.80	-3	3,509	-0.09%
2022/04/15	4	55.55	2.1	55.43	55.60	1.9	3,474	0.05%
2022/04/14	54	55.44	80.2	55.62	55.30	-26.2	3,450	-0.76%
2022/04/13	2	54.30	6	54.32	54.20	-4	3,216	-0.12%
2022/04/12	77	53.06	97	52.98	53.40	-20	3,224	-0.62%
2022/04/11	32	52.31	10	53.67	51.90	22	3,348	0.66%
2022/04/08	10	53.86	42	53.51	53.90	-32	3,345	-0.96%
2022/04/07	32.3	53.98	26	54.38	53.60	6.3	3,348	0.19%
2022/04/06	137	54.59	82.4	55.07	55.30	54.6	3,239	1.69%	大買/
2022/03/30	0	0.00	1.1	52.22	52.10	-1.1	3,491	-0.03%
2022/03/28	0	0.00	5	51.50	51.70	-5	4,668	-0.11%
2022/03/24	1	52.40	1	52.40	52.30	0	4,756	0.00%
2022/03/23	0	0.00	1	52.10	52.20	-1	4,815	-0.02%
2022/03/22	1	52.00	10	51.90	52.00	-9	4,828	-0.19%
2022/03/21	0	0.00	3	52.00	51.90	-3	4,845	-0.06%
2022/03/18	0	0.00	2	51.70	52.00	-2	4,896	-0.04%
2022/03/17	1	51.90	0	0.00	51.80	1	4,917	0.02%
2022/03/11	17	51.40	0	0.00	51.40	17	5,135	0.33%
2022/03/10	0	0.00	1	52.00	51.90	-1	5,154	-0.02%
2022/03/09	1	50.90	0	0.00	51.20	1	5,169	0.02%
2022/03/08	2.1	50.70	1	50.60	50.00	1.1	5,240	0.02%
2022/03/07	7	51.31	8	51.48	51.20	-1	5,532	-0.02%
2022/03/04	1	52.50	0	0.00	52.10	1	5,588	0.02%
2022/03/03	8	52.13	0	0.00	52.10	8	5,638	0.14%
2022/03/02	0	0.00	1	52.20	52.40	-1	5,640	-0.02%
2022/03/01	0	0.00	3	52.43	52.90	-3	5,672	-0.05%
2022/02/25	6	52.40	32	51.96	52.30	-26	5,733	-0.45%
2022/02/24	1.1	52.05	1	53.20	51.90	0.1	5,792	0.00%
2022/02/23	3	53.53	1	53.60	53.50	2	5,809	0.03%
2022/02/22	1	53.60	10	54.70	53.60	-9	5,971	-0.15%
2022/02/21	2	54.20	1	54.30	54.40	1	6,396	0.02%
2022/02/18	0	0.00	0.1	54.80	54.70	-0.1	6,706	0.00%
2022/02/17	0	0.00	1.1	54.42	54.50	-1.1	6,837	-0.02%
2022/02/16	2	54.20	19	53.96	53.90	-17	6,954	-0.24%
2022/02/15	2	52.80	0	0.00	52.50	2	6,932	0.03%
2022/02/14	10.1	52.40	2	52.40	52.40	8.1	6,947	0.12%
2022/02/10	10	53.70	1	53.80	54.10	9	6,989	0.13%
2022/02/09	26	53.60	12	54.30	53.90	14	7,000	0.20%
2022/02/08	7	55.03	10.1	54.95	55.00	-3.1	6,971	-0.04%
2022/02/07	15	54.90	16	54.59	54.90	-1	6,971	-0.01%
2022/01/26	4.1	52.87	1	53.50	53.20	3.1	6,962	0.04%
2022/01/25	2	53.00	2	52.90	52.90	0	6,996	0.00%
2022/01/24	5	53.72	13	54.29	54.50	-8	7,022	-0.11%
2022/01/21	1	54.40	2	54.10	54.70	-1	7,177	-0.01%
2022/01/20	221	55.03	22	54.86	55.20	199	7,121	2.79%	大買/鉅額交易
2022/01/18	2	54.60	0	0.00	54.80	2	7,080	0.03%
2022/01/13	3	55.77	0	0.00	55.80	3	6,992	0.04%
2022/01/12	5	55.10	0	0.00	55.30	5	6,898	0.07%
2022/01/11	10.1	54.70	0	0.00	54.20	10.1	6,829	0.15%
2022/01/07	13	55.38	1	55.90	55.00	12	6,737	0.18%
2022/01/06	0	0.00	2	56.90	56.50	-2	6,650	-0.03%
2022/01/05	11	57.18	6	58.00	57.30	5	6,606	0.08%
2022/01/04	117	57.79	92	58.01	57.70	25	6,496	0.38%	大買/
2022/01/03	30	56.03	2	56.35	56.00	28	6,300	0.44%
2021/12/30	2	56.80	2	56.85	56.70	0	6,236	0.00%
2021/12/28	19	57.32	78	58.12	57.20	-59	6,122	-0.96%
2021/12/27	41	57.80	10	57.76	57.70	31	5,954	0.52%
2021/12/24	171.1	57.27	7.1	56.96	56.90	164.1	5,831	2.81%	大買/鉅額交易
2021/12/23	123.1	58.92	151	59.30	58.40	-28	5,626	-0.50%	大買/大賣/
2021/12/22	125	57.62	75	57.91	58.00	50	4,911	1.02%	大買/
2021/12/20	1	54.50	1	54.90	54.70	0	4,387	0.00%
2021/12/16	1	53.50	1	53.20	53.70	0	4,286	0.00%
2021/12/15	1	52.50	2	52.65	52.70	-1	4,263	-0.02%
2021/12/14	0	0.00	1	52.20	51.90	-1	4,246	-0.02%
2021/12/09	1	54.20	0	0.00	53.60	1	4,164	0.02%
2021/12/08	11	54.78	1	54.70	54.80	10	4,123	0.24%
2021/12/07	52	54.74	40	54.50	54.40	12	4,049	0.30%
2021/12/02	2	53.75	1	54.50	53.60	1	3,890	0.03%
2021/12/01	49	54.99	45	54.88	55.10	4	3,798	0.11%
2021/11/30	9	52.80	0	0.00	52.80	9	3,467	0.26%
2021/11/26	0	0.00	10	52.70	52.00	-10	3,320	-0.30%
2021/11/25	0	0.00	1	53.70	53.60	-1	3,262	-0.03%
2021/11/24	0.1	53.40	2	54.10	53.60	-1.9	3,213	-0.06%
2021/11/23	1	54.10	0	0.00	53.70	1	3,138	0.03%
2021/11/22	1	55.10	1	55.00	55.10	0	3,042	0.00%
2021/11/19	5	56.10	0	0.00	55.50	5	2,957	0.17%
2021/11/18	51	57.93	46	57.85	57.30	5	2,801	0.18%
2021/11/17	132	55.57	108	56.17	56.10	24	2,335	1.03%	大買/大賣/
2021/11/16	2	53.20	21	53.55	53.60	-19	2,031	-0.94%
2021/11/15	10	52.89	3	52.57	53.50	7	1,902	0.37%
2021/11/10	0	0.00	2	50.50	50.50	-2	1,758	-0.11%
2021/11/09	2.1	50.00	0	0.00	49.70	2.1	1,743	0.12%
2021/11/05	20	50.10	0	0.00	50.00	20	1,711	1.17%
2021/11/03	0	0.00	6	50.30	50.30	-6	1,778	-0.34%
2021/11/02	15	51.60	0	0.00	50.40	15	1,821	0.82%
2021/11/01	9	51.54	1	51.80	51.90	8	1,836	0.44%
2021/10/29	9	52.50	3	52.13	51.50	6	1,822	0.33%
2021/10/26	0	0.00	1	51.50	51.70	-1	1,927	-0.05%
2021/10/14	1	50.70	0	0.00	50.30	1	2,564	0.04%
2021/10/01	0	0.00	1	50.00	49.85	-1	2,756	-0.04%
2021/09/22	1	50.30	1	50.60	50.70	0	2,900	0.00%
2021/09/17	1	51.20	0	0.00	51.40	1	2,930	0.03%
2021/09/14	0.1	50.50	0	0.00	50.50	0.1	3,010	0.00%
2021/09/08	1	51.10	5	50.74	50.60	-4	3,043	-0.13%
2021/09/03	1	52.00	1	52.00	51.90	0	3,037	0.00%
2021/09/01	0	0.00	1	51.90	52.30	-1	3,019	-0.03%
2021/08/31	1	52.00	0	0.00	52.00	1	3,017	0.03%
2021/08/30	1	52.70	1	52.70	52.80	0	3,012	0.00%
2021/08/25	1	51.70	0	0.00	51.80	1	3,061	0.03%
2021/08/11	1	52.50	0	0.00	52.20	1	3,064	0.03%
2021/08/09	0.2	54.15	0	0.00	53.40	0.2	3,103	0.01%
2021/08/06	1	58.90	4	59.15	59.20	-3	3,071	-0.10%
2021/08/05	1	59.90	0	0.00	59.90	1	3,050	0.03%
2021/08/04	1	59.80	2	59.60	59.60	-1	3,035	-0.03%
2021/08/03	0	0.00	1	59.10	59.10	-1	3,032	-0.03%
2021/08/02	1	61.30	0	0.00	60.50	1	2,965	0.03%
2021/07/30	3	62.27	2.1	62.20	61.50	0.9	2,886	0.03%
2021/07/29	45	62.20	103	62.58	60.40	-58	2,757	-2.10%	大賣/
2021/07/28	5	59.50	5	59.30	60.00	0	2,410	0.00%
2021/07/26	1	59.80	3	59.40	59.70	-2	2,337	-0.09%
2021/07/16	0	0.00	1	58.00	58.00	-1	2,427	-0.04%
2021/07/15	30	58.60	20	58.40	58.40	10	2,458	0.41%
2021/07/14	21	59.20	32	59.39	59.50	-11	2,481	-0.44%
2021/07/08	3	57.93	4	57.73	57.50	-1	2,510	-0.04%
2021/07/07	0	0.00	2	57.50	57.00	-2	2,518	-0.08%
2021/07/06	0	0.00	1	56.90	56.90	-1	2,540	-0.04%
2021/07/05	3	57.03	0	0.00	57.40	3	2,572	0.12%
2021/07/02	0	0.00	1	57.30	57.00	-1	2,582	-0.04%
2021/07/01	1	56.20	0	0.00	56.00	1	2,584	0.04%
2021/06/30	1	56.40	0	0.00	57.00	1	2,601	0.04%
2021/06/29	1	55.70	0	0.00	55.50	1	2,602	0.04%
2021/06/28	0	0.00	1	55.90	56.70	-1	2,602	-0.04%
2021/06/25	30	55.20	30	55.70	55.20	0	2,605	0.00%
2021/06/24	1	54.70	0	0.00	54.70	1	2,604	0.04%
2021/06/22	0	0.00	20	53.00	52.70	-20	2,760	-0.72%
2021/06/21	20.3	52.41	0	0.00	52.10	20.3	2,788	0.73%
2021/06/18	1	53.90	2	53.75	54.10	-1	2,806	-0.04%
2021/06/17	0	0.00	1	53.30	53.20	-1	2,939	-0.03%
2021/06/16	31	53.21	0	0.00	53.30	31	3,098	1.00%
2021/06/11	30	52.80	0	0.00	52.70	30	3,238	0.93%
2021/06/08	1	51.80	0	0.00	51.80	1	3,476	0.03%
2021/06/07	0	0.00	1	52.20	52.40	-1	3,609	-0.03%
2021/06/04	1	52.30	1	52.70	52.80	0	3,761	0.00%
2021/06/03	1	52.50	0	0.00	52.30	1	3,825	0.03%
2021/06/02	1.3	53.04	0	0.00	52.30	1.3	3,852	0.03%
2021/05/28	1	53.30	0	0.00	53.20	1	3,953	0.03%
2021/05/26	0	0.00	1	53.40	52.60	-1	4,173	-0.02%
2021/05/25	0	0.00	1	52.40	52.80	-1	4,305	-0.02%
2021/05/21	1	50.90	0	0.00	51.00	1	4,569	0.02%
2021/05/20	0	0.00	5	50.10	50.50	-5	4,730	-0.11%
2021/05/19	0.5	50.50	0	0.00	50.20	0.5	4,839	0.01%
2021/05/18	2	50.45	0	0.00	51.50	2	5,028	0.04%
2021/05/17	0	0.00	2	48.60	50.50	-2	5,222	-0.04%
2021/05/14	1.5	51.84	2	51.35	50.80	-0.5	5,529	-0.01%
2021/05/13	0	0.00	3	49.50	51.30	-3	5,619	-0.05%
2021/05/12	0	0.00	4	50.03	50.50	-4	5,974	-0.07%
2021/05/11	1	54.50	0	0.00	53.40	1	6,523	0.02%
2021/05/10	0.3	57.00	0	0.00	56.30	0.3	6,778	0.00%
2021/05/06	3	56.57	3	57.00	56.60	0	7,306	0.00%
2021/05/05	0	0.00	60	57.14	56.60	-60	7,444	-0.81%
2021/05/04	1	56.90	0	0.00	56.50	1	7,753	0.01%
2021/05/03	3	61.10	3	60.20	59.90	0	7,874	0.00%
2021/04/29	0	0.00	10	61.20	60.90	-10	7,962	-0.13%
2021/04/26	1	59.90	0	0.00	59.90	1	8,506	0.01%
2021/04/23	10	58.89	9	59.80	59.50	1	8,950	0.01%
2021/04/22	2	60.70	0	0.00	59.50	2	9,136	0.02%
2021/04/16	1	61.50	0	0.00	61.10	1	9,702	0.01%
2021/04/14	2.3	59.93	1	59.60	60.00	1.3	9,741	0.01%
2021/04/13	23	61.58	1	61.10	60.40	22	9,761	0.23%
2021/04/12	2	61.40	0	0.00	61.50	2	9,769	0.02%
2021/04/09	1	62.00	1	63.30	62.10	0	9,773	0.00%
2021/04/08	1	62.60	0	0.00	63.10	1	9,761	0.01%
2021/04/06	1	61.90	9	62.41	62.00	-8	9,888	-0.08%
2021/04/01	6	62.93	0	0.00	62.30	6	9,866	0.06%
2021/03/31	1	63.60	1	63.60	63.60	0	9,826	0.00%
2021/03/30	0	0.00	2	63.50	64.00	-2	9,797	-0.02%
2021/03/29	3	62.80	0	0.00	62.80	3	9,781	0.03%
2021/03/26	1	61.00	1	62.40	62.40	0	9,785	0.00%
2021/03/25	4	61.93	0	0.00	61.10	4	9,767	0.04%
2021/03/24	1	63.40	0	0.00	63.40	1	9,730	0.01%
2021/03/22	16	65.26	35	66.01	64.80	-19	9,745	-0.19%
2021/03/19	10	65.62	6	65.67	65.80	4	9,687	0.04%
2021/03/18	5	64.64	4	64.50	64.80	1	9,600	0.01%
2021/03/17	2	63.60	0	0.00	63.40	2	9,543	0.02%
2021/03/16	2	63.50	18	64.20	64.20	-16	9,585	-0.17%
2021/03/15	7	64.07	7	64.20	64.10	0	9,611	0.00%
2021/03/12	5	65.00	7	65.00	64.70	-2	9,597	-0.02%
2021/03/11	24	64.55	1	65.00	65.70	23	9,602	0.24%
2021/03/10	11	63.74	4.1	63.62	64.20	6.9	9,550	0.07%
2021/03/09	6	61.50	0	0.00	61.90	6	9,537	0.06%
2021/03/08	0	0.00	2	61.10	61.40	-2	9,758	-0.02%
2021/03/04	2	60.60	1	60.70	60.30	1	9,779	0.01%
2021/03/02	0.1	61.00	0	0.00	60.50	0.1	9,771	0.00%
2021/02/26	24.5	62.23	2	62.30	61.00	22.5	9,731	0.23%
2021/02/25	20	64.97	1	65.30	64.10	19	9,661	0.20%
2021/02/24	3	64.53	3.2	64.16	65.00	-0.2	9,547	0.00%
2021/02/23	1	63.20	0	0.00	63.10	1	9,452	0.01%
2021/02/22	4.8	65.25	0	0.00	64.80	4.8	9,440	0.05%
2021/02/19	7	65.57	14.3	65.05	65.40	-7.3	9,336	-0.08%
2021/02/18	7	63.54	5	64.12	64.20	2	9,277	0.02%
2021/02/17	11	64.08	10.2	64.22	64.90	0.8	9,156	0.01%
2021/02/05	10.2	61.38	272.2	61.03	60.80	-261.9	8,941	-2.93%	大賣/鉅額交易
2021/02/04	0	0.00	2.1	59.76	60.30	-2.1	8,638	-0.02%
2021/02/03	45.1	59.49	66	59.82	58.90	-21	8,623	-0.24%
2021/02/02	264	59.77	54.1	59.07	59.90	209.9	8,293	2.53%	大買/鉅額交易
2021/02/01	24	57.04	14.5	57.26	57.90	9.5	7,781	0.12%
2021/01/29	13	56.47	11	56.54	55.70	2	7,690	0.03%
2021/01/28	3	54.57	7	55.84	56.00	-4	7,533	-0.05%
2021/01/27	3.1	54.13	5.1	54.28	54.50	-2	7,387	-0.03%
2021/01/26	7	54.54	0	0.00	53.90	7	7,305	0.10%
2021/01/25	0	0.00	4	54.43	55.80	-4	7,138	-0.06%
2021/01/22	2	54.10	3	54.27	54.30	-1	7,269	-0.01%
2021/01/21	0	0.00	3	53.40	53.90	-3	7,174	-0.04%
2021/01/20	20	54.12	20	54.01	53.50	0	7,055	0.00%
2021/01/19	4	53.30	16	54.12	54.50	-12	6,859	-0.17%
2021/01/18	37	54.30	39	54.56	54.20	-2	6,599	-0.03%
2021/01/15	8.5	52.12	5	51.74	52.40	3.5	6,168	0.06%
2021/01/14	12	51.37	25	51.34	52.30	-13	6,031	-0.22%
2021/01/13	9	49.19	1	49.15	49.15	8	5,572	0.14%
2021/01/12	2	47.45	0	0.00	47.80	2	5,425	0.04%
2021/01/07	0	0.00	2	48.30	48.70	-2	5,446	-0.04%
2021/01/06	0	0.00	1	47.50	47.50	-1	5,412	-0.02%
2020/12/31	0	0.00	1	48.75	48.75	-1	5,357	-0.02%
2020/12/30	12	49.08	15	48.93	49.00	-3	5,348	-0.06%
2020/12/29	0	0.00	5	48.44	48.40	-5	5,288	-0.09%
2020/12/28	0	0.00	2	47.23	47.15	-2	5,226	-0.04%
2020/12/25	4	46.94	1	47.35	46.90	3	5,213	0.06%
2020/12/24	2	47.15	0	0.00	47.10	2	5,212	0.04%
2020/12/22	1	47.25	3	47.50	46.80	-2	5,254	-0.04%
2020/12/21	2	47.70	1	47.70	47.75	1	5,272	0.02%
2020/12/18	2	49.58	0	0.00	48.55	2	5,259	0.04%
2020/12/17	2	49.00	1	49.05	49.15	1	5,210	0.02%
2020/12/14	3	49.45	2	48.65	48.50	1	5,193	0.02%
2020/12/11	1	47.60	2	48.38	48.50	-1	5,192	-0.02%
2020/12/09	1	48.75	0	0.00	48.75	1	5,271	0.02%
2020/12/08	1	49.45	38	49.00	48.85	-37	5,257	-0.70%
2020/12/07	31	49.24	32	49.01	49.00	-1	5,276	-0.02%
2020/12/04	10	48.85	1	48.75	48.50	9	5,253	0.17%
2020/12/03	2	49.10	25	48.80	49.00	-23	5,292	-0.43%
2020/12/02	59	48.90	4	48.81	48.80	55	5,298	1.04%
2020/12/01	2	46.35	0	0.00	46.70	2	5,159	0.04%
2020/11/26	2	47.10	2	46.90	46.95	0	5,295	0.00%
2020/11/24	2	47.55	5	48.30	47.15	-3	5,339	-0.06%
2020/11/23	0	0.00	4	48.04	48.10	-4	5,487	-0.07%
2020/11/20	2	47.93	0	0.00	47.85	2	5,969	0.03%
2020/11/19	4	48.06	3	47.97	48.00	1	6,280	0.02%
2020/11/18	0	0.00	1	46.70	47.15	-1	6,249	-0.02%
2020/11/11	2	47.20	1	47.60	46.95	1	6,126	0.02%
2020/11/10	5	46.80	0	0.00	46.85	5	5,999	0.08%
2020/11/09	3	46.67	0	0.00	46.80	3	5,921	0.05%
2020/11/06	4	47.20	3	46.88	47.15	1	5,840	0.02%
2020/11/05	5	45.75	5	46.65	46.65	0	5,665	0.00%
2020/11/04	0	0.00	1	46.45	45.45	-1	5,552	-0.02%
2020/11/03	0	0.00	1	46.00	45.70	-1	5,484	-0.02%
2020/11/02	1	44.85	3	45.13	45.25	-2	5,409	-0.04%
2020/10/30	3	45.30	4	44.98	44.40	-1	5,310	-0.02%
2020/10/26	0	0.00	1	44.70	44.65	-1	5,205	-0.02%
2020/10/23	1	44.95	0	0.00	44.80	1	5,215	0.02%
2020/10/21	0	0.00	1	44.05	44.25	-1	5,173	-0.02%
2020/10/19	1	44.40	1	44.40	44.50	0	5,241	0.00%
2020/10/15	2	45.35	2	45.20	45.00	0	5,344	0.00%
2020/10/08	0	0.00	5	44.30	44.25	-5	5,594	-0.09%
2020/10/06	0	0.00	2	43.65	43.90	-2	5,709	-0.04%
2020/10/05	2	42.93	1	42.90	43.00	1	5,753	0.02%
2020/09/29	1	42.30	1	42.45	42.65	0	5,923	0.00%
2020/09/28	1	41.95	1	41.95	41.95	0	6,092	0.00%
2020/09/25	0	0.00	1	41.55	42.00	-1	6,222	-0.02%
2020/09/24	1	42.45	1	42.75	42.50	0	6,207	0.00%
2020/09/23	2	43.45	0	0.00	43.10	2	6,195	0.03%
2020/09/22	0	0.00	5	42.73	43.40	-5	6,191	-0.08%
2020/09/21	3	43.98	1	43.10	43.00	2	6,186	0.03%
2020/09/17	0	0.00	1	44.30	44.60	-1	6,310	-0.02%
2020/09/16	32	44.90	6	44.73	44.60	26	6,286	0.41%
2020/09/15	5	45.36	3	45.20	45.40	2	6,253	0.03%
2020/09/14	0	0.00	6	44.05	44.05	-6	6,179	-0.10%
2020/09/10	2	43.03	3	43.37	43.65	-1	6,151	-0.02%
2020/09/09	2	43.30	1	43.35	43.40	1	6,100	0.02%
2020/09/08	1	43.05	0	0.00	43.15	1	6,056	0.02%
2020/09/07	2	43.68	1	44.90	43.80	1	5,985	0.02%
2020/09/04	1	44.20	18	42.55	44.00	-17	5,950	-0.29%
2020/09/03	4	43.01	2	43.35	42.50	2	5,931	0.03%
2020/09/02	4	43.15	1	43.00	42.90	3	5,994	0.05%
2020/09/01	11	44.17	3	45.00	43.90	8	5,970	0.13%
2020/08/31	8	45.19	1	44.70	44.70	7	5,915	0.12%
2020/08/28	5	46.30	16	46.76	45.85	-11	5,923	-0.19%
2020/08/27	4	46.75	5	46.89	46.40	-1	5,964	-0.02%
2020/08/26	55	46.74	58	47.12	46.55	-3	5,783	-0.05%
2020/08/25	11	44.39	37	44.28	45.00	-26	5,292	-0.49%
2020/08/24	7	42.14	16	42.01	42.45	-9	4,943	-0.18%
2020/08/21	7	39.98	1	40.00	40.00	6	4,879	0.12%
2020/08/20	3	38.95	4	39.00	39.35	-1	4,855	-0.02%
2020/08/19	0	0.00	1	40.60	40.60	-1	4,778	-0.02%
2020/08/18	2	41.20	1	40.95	40.95	1	4,762	0.02%
2020/08/17	0	0.00	2	41.55	41.45	-2	4,754	-0.04%
2020/08/14	2	41.20	0	0.00	41.30	2	4,764	0.04%
2020/08/13	2	41.25	0	0.00	41.35	2	4,785	0.04%
2020/08/12	2	41.13	0	0.00	41.25	2	4,800	0.04%
2020/08/11	2	41.55	0	0.00	41.70	2	4,801	0.04%
2020/08/10	21	42.58	14	43.07	42.20	7	4,800	0.15%
2020/08/07	0	0.00	1	42.25	42.25	-1	4,820	-0.02%
2020/08/06	16	42.13	0	0.00	41.90	16	4,902	0.33%
2020/08/05	4	42.46	10	42.70	42.15	-6	4,965	-0.12%
2020/08/04	0	0.00	2	42.15	42.30	-2	4,934	-0.04%
2020/07/31	2	41.63	1	41.75	41.85	1	4,860	0.02%
2020/07/30	1	41.40	7	41.46	41.75	-6	4,821	-0.12%
2020/07/29	1	40.65	0	0.00	40.35	1	4,748	0.02%
2020/07/28	10	40.28	2	40.25	40.15	8	4,759	0.17%
2020/07/27	3	40.92	1	41.10	40.85	2	4,806	0.04%
2020/07/24	21	42.06	1	42.70	41.70	20	4,789	0.42%
2020/07/23	2	43.10	6	43.20	43.00	-4	4,732	-0.08%
2020/07/22	2	42.95	10	43.55	43.65	-8	4,701	-0.17%
2020/07/21	10	42.65	0	0.00	42.50	10	4,640	0.22%
2020/07/20	3	42.77	12	44.09	42.95	-9	4,574	-0.20%
2020/07/17	13	46.39	3	46.52	46.30	10	4,432	0.23%
2020/07/16	23	46.09	1	46.05	46.00	22	4,292	0.51%
2020/07/15	0	0.00	1	45.95	45.95	-1	4,248	-0.02%
2020/07/14	1	45.60	2	46.30	45.60	-1	4,313	-0.02%
2020/07/13	4	45.85	2	45.75	45.90	2	4,271	0.05%
2020/07/10	3	47.03	1	46.65	46.55	2	4,210	0.05%
2020/07/09	1	47.65	1	48.50	47.85	0	4,137	0.00%
2020/07/08	1	47.20	0	0.00	47.35	1	4,053	0.02%
2020/07/07	20	47.89	128	48.57	47.70	-108	3,978	-2.71%	大賣/鉅額交易
2020/07/06	112	48.70	1	49.50	48.75	111	3,839	2.89%	大買/鉅額交易
2020/07/03	3	48.87	3	48.73	48.60	0	3,754	0.00%
2020/07/02	2	48.10	3	48.30	48.55	-1	3,762	-0.03%
2020/07/01	0	0.00	28	48.47	48.50	-28	3,760	-0.74%
2020/06/30	55	47.02	64	47.17	47.90	-9	3,753	-0.24%
2020/06/29	28	46.43	2	46.70	46.15	26	3,738	0.70%
2020/06/24	26	48.35	1	48.20	47.75	25	3,646	0.69%
2020/06/23	0	0.00	1	49.65	49.40	-1	3,540	-0.03%
2020/06/22	2	49.13	0	0.00	49.20	2	3,532	0.06%
2020/06/19	3	50.05	0	0.00	49.95	3	3,536	0.08%
2020/06/18	0	0.00	1	49.70	50.90	-1	3,480	-0.03%
2020/06/17	1	49.40	0	0.00	48.80	1	3,430	0.03%
2020/06/15	1	48.80	0	0.00	48.05	1	3,481	0.03%
2020/06/12	2	47.70	2	48.43	49.10	0	3,496	0.00%
2020/06/10	12	52.09	20	51.87	52.10	-8	3,405	-0.23%
2020/06/09	10	50.84	8	50.58	51.30	2	3,344	0.06%
2020/06/08	2	48.85	1	49.50	49.50	1	3,269	0.03%
2020/06/04	0	0.00	1	49.15	49.40	-1	3,243	-0.03%
2020/06/03	228	50.00	230	50.19	50.00	-2	3,227	-0.06%	大買/大賣/
2020/06/01	1	46.60	6	47.37	47.50	-5	3,088	-0.16%
2020/05/29	6	46.90	5	47.00	46.35	1	3,079	0.03%
2020/05/27	2	46.83	3	47.02	46.90	-1	3,085	-0.03%
2020/05/26	1	46.90	1	46.75	46.75	0	3,115	0.00%
2020/05/22	1	46.50	1	46.45	46.30	0	3,197	0.00%
2020/05/19	8	46.66	0	0.00	46.50	8	3,183	0.25%
2020/05/18	2	47.20	0	0.00	47.00	2	3,246	0.06%
2020/05/14	5	48.68	4	48.21	47.80	1	3,272	0.03%
2020/05/13	6	49.53	7	50.25	50.40	-1	3,215	-0.03%
2020/05/12	1	49.55	4	49.38	49.65	-3	3,169	-0.09%
2020/05/11	1	47.80	0	0.00	48.00	1	3,115	0.03%
2020/05/08	0	0.00	1	47.90	47.65	-1	3,110	-0.03%
2020/05/07	0	0.00	2	47.38	47.75	-2	3,094	-0.06%
2020/05/06	0	0.00	1	46.35	46.35	-1	3,107	-0.03%
2020/05/05	1	45.80	1	46.00	46.00	0	3,148	0.00%
2020/05/04	1	45.50	0	0.00	45.50	1	3,161	0.03%
2020/04/30	9	47.21	16	47.77	47.10	-7	3,151	-0.22%
2020/04/29	1	48.00	0	0.00	47.80	1	3,149	0.03%
2020/04/28	0	0.00	15	47.81	47.80	-15	3,161	-0.47%
2020/04/27	1	47.20	1	47.40	47.40	0	3,240	0.00%
2020/04/24	1	46.60	0	0.00	46.60	1	3,258	0.03%
2020/04/23	3	47.55	3	47.20	46.85	0	3,272	0.00%
2020/04/22	5	44.70	5	45.90	47.10	0	3,271	0.00%
2020/04/21	17	47.49	0	0.00	46.10	17	3,275	0.52%
2020/04/20	21	48.03	0	0.00	48.20	21	3,253	0.65%
2020/04/17	1	47.90	9	47.52	47.75	-8	3,221	-0.25%
2020/04/16	0	0.00	2	45.40	46.05	-2	3,149	-0.06%
2020/04/15	1	44.90	5	44.65	44.45	-4	3,145	-0.13%
2020/04/14	5	43.75	0	0.00	44.00	5	3,159	0.16%
2020/04/13	1	43.10	0	0.00	43.15	1	3,170	0.03%
2020/04/10	7	43.97	1	43.90	43.80	6	3,188	0.19%
2020/04/09	0	0.00	1	44.10	44.25	-1	3,222	-0.03%
2020/04/08	2	43.35	1	43.80	43.45	1	3,221	0.03%
2020/04/07	1	42.15	2	42.13	42.40	-1	3,174	-0.03%
2020/04/06	2	40.65	1	40.05	40.40	1	3,131	0.03%
2020/04/01	5	39.92	9	39.88	40.00	-4	3,106	-0.13%
2020/03/31	0	0.00	1	39.35	38.60	-1	3,078	-0.03%
2020/03/26	5	38.90	20	40.00	38.65	-15	3,014	-0.50%
2020/03/19	10	35.00	2	35.15	34.00	8	2,929	0.27%
2020/03/18	0	0.00	4	38.98	37.75	-4	2,896	-0.14%
2020/03/17	1	39.95	0	0.00	39.30	1	2,899	0.03%
2020/03/16	0	0.00	18	41.82	40.00	-18	2,936	-0.61%
2020/03/13	1	39.25	17	39.49	41.00	-16	2,914	-0.55%
2020/03/12	6	43.18	0	0.00	42.95	6	2,885	0.21%
2020/03/11	0	0.00	1	47.20	46.70	-1	2,843	-0.04%
2020/03/10	1	44.35	0	0.00	46.10	1	2,833	0.04%
2020/03/09	9	45.92	0	0.00	45.30	9	2,855	0.32%
2020/03/06	0	0.00	1	48.55	48.30	-1	2,814	-0.04%
2020/03/05	1	49.30	0	0.00	49.15	1	2,852	0.04%
2020/03/03	1	49.00	1	49.60	49.00	0	2,901	0.00%
2020/03/02	1	48.60	1	49.25	48.50	0	2,884	0.00%
2020/02/27	8	49.49	2	49.45	48.95	6	2,867	0.21%
2020/02/26	3	50.17	4	50.33	50.10	-1	2,879	-0.03%
2020/02/25	5	51.06	1	51.20	51.00	4	2,863	0.14%
2020/02/24	2	51.85	0	0.00	51.80	2	2,903	0.07%
2020/02/21	1	53.10	4	53.08	52.90	-3	2,933	-0.10%
2020/02/20	7	53.43	1	53.90	53.20	6	2,964	0.20%
2020/02/19	2	53.55	14	54.03	53.50	-12	2,975	-0.40%
2020/02/18	6	53.15	0	0.00	52.30	6	2,953	0.20%
2020/02/17	23	53.30	20	53.00	53.50	3	3,061	0.10%
2020/02/13	47	53.65	50	53.93	53.20	-3	3,287	-0.09%
2020/02/12	3	52.60	4	52.70	52.80	-1	3,369	-0.03%
2020/02/11	7	51.87	0	0.00	52.30	7	3,417	0.20%
2020/02/07	1	52.50	1	52.50	52.40	0	3,887	0.00%
2020/02/06	1	52.30	0	0.00	52.80	1	4,146	0.02%
2020/02/05	1	52.00	2	52.60	52.10	-1	4,369	-0.02%
2020/02/03	3	49.23	2	49.70	51.00	1	4,680	0.02%
2020/01/31	3	53.13	4	53.28	53.00	-1	4,735	-0.02%
2020/01/30	5	53.60	2	53.45	53.20	3	5,243	0.06%
2020/01/20	4	59.23	2	59.25	59.10	2	5,266	0.04%
2020/01/17	3	59.43	2	59.75	59.50	1	5,318	0.02%
2020/01/16	2	59.45	1	59.40	59.40	1	5,400	0.02%
2020/01/15	2	60.00	1	59.90	59.80	1	5,465	0.02%
2020/01/14	3	60.60	10	60.60	60.70	-7	5,703	-0.12%
2020/01/13	1	60.00	0	0.00	60.30	1	5,772	0.02%
2020/01/10	1	58.90	3	59.73	59.60	-2	5,861	-0.03%
2020/01/09	9	60.21	0	0.00	59.70	9	5,932	0.15%
2020/01/08	6	60.52	3	60.33	59.70	3	6,020	0.05%
2020/01/07	1	61.50	10	61.40	61.20	-9	6,092	-0.15%
2020/01/06	5	62.32	0	0.00	62.10	5	6,167	0.08%
2020/01/03	5	63.44	1	63.20	63.70	4	6,200	0.06%
2020/01/02	0	0.00	11	64.08	64.10	-11	6,331	-0.17%
2019/12/30	3	63.30	0	0.00	63.30	3	6,658	0.05%
2019/12/26	1	63.10	2	63.30	63.10	-1	7,063	-0.01%
2019/12/25	5	62.50	0	0.00	62.60	5	7,195	0.07%
2019/12/24	2	62.30	0	0.00	62.30	2	7,296	0.03%
2019/12/23	1	62.80	3	62.80	62.80	-2	7,328	-0.03%
2019/12/20	1	62.80	4	63.00	62.60	-3	7,369	-0.04%
2019/12/19	3	62.40	3	62.50	62.50	0	7,607	0.00%
2019/12/18	1	62.90	3	63.10	62.40	-2	7,631	-0.03%
2019/12/17	3	62.80	7	62.80	62.80	-4	7,667	-0.05%
2019/12/16	3	62.10	4	62.53	62.90	-1	7,693	-0.01%
2019/12/13	7	62.91	2	62.10	61.90	5	7,714	0.06%
2019/12/12	22	63.31	5	63.70	62.90	17	7,743	0.22%
2019/12/11	5	64.30	1	64.30	63.30	4	7,751	0.05%
2019/12/10	5	63.20	7	63.47	63.50	-2	7,871	-0.03%
2019/12/09	5	62.80	12	63.58	63.40	-7	8,005	-0.09%
2019/12/06	7	63.14	0	0.00	62.50	7	8,147	0.09%
2019/12/04	1	62.90	12	61.79	62.70	-11	8,454	-0.13%
2019/12/03	7	61.77	3	61.77	61.70	4	8,485	0.05%
2019/12/02	5	61.34	1	61.20	61.20	4	8,479	0.05%
2019/11/29	2	63.45	1	64.00	62.50	1	8,447	0.01%
2019/11/28	0	0.00	1	63.80	63.80	-1	8,477	-0.01%
2019/11/27	4	64.03	1	64.10	64.00	3	8,499	0.04%
2019/11/26	1	64.40	2	64.25	64.10	-1	8,509	-0.01%
2019/11/25	1	63.10	1	63.80	63.70	0	8,510	0.00%
2019/11/22	1	64.20	1	64.60	63.90	0	8,547	0.00%
2019/11/21	3	64.30	26	64.20	64.30	-23	8,765	-0.26%
2019/11/20	1	65.60	1	65.20	65.30	0	8,814	0.00%
2019/11/19	1	66.20	0	0.00	66.00	1	9,166	0.01%
2019/11/18	1	67.20	0	0.00	66.70	1	9,281	0.01%
2019/11/15	5	66.56	13	66.98	66.40	-8	9,341	-0.09%
2019/11/14	15	67.67	10	67.59	67.10	5	9,384	0.05%
2019/11/13	29	66.77	8	66.56	66.90	21	9,347	0.22%
2019/11/11	7	65.49	5	65.66	64.00	2	9,646	0.02%
2019/11/08	11	66.49	15	66.95	66.90	-4	9,641	-0.04%
2019/11/07	17	66.42	30	66.28	66.30	-13	9,805	-0.13%
2019/11/06	120	67.67	109	67.21	66.60	11	9,818	0.11%	大買/大賣/
2019/11/05	46	66.99	105	66.78	66.50	-59	9,702	-0.61%	大賣/
2019/11/04	55	65.75	34	65.62	65.60	21	9,686	0.22%
2019/11/01	13	64.02	35	64.11	63.90	-22	9,845	-0.22%
2019/10/31	27	64.74	16	64.78	65.00	11	10,188	0.11%
2019/10/30	12	64.24	0	0.00	63.90	12	10,575	0.11%
2019/10/29	98	66.16	44	65.63	64.60	54	10,517	0.51%
2019/10/28	5	64.40	6	65.33	64.40	-1	10,022	-0.01%
2019/10/25	20	64.39	0	0.00	64.20	20	9,933	0.20%
2019/10/24	18	63.15	24	63.75	64.00	-6	9,892	-0.06%
2019/10/23	6	62.85	10	62.75	62.70	-4	9,849	-0.04%
2019/10/22	19	63.78	12	64.62	63.10	7	9,833	0.07%
2019/10/21	6	63.77	3	63.83	64.30	3	9,599	0.03%
2019/10/18	1	63.20	0	0.00	63.40	1	9,584	0.01%
2019/10/17	1	62.80	3	63.37	63.30	-2	9,579	-0.02%
2019/10/16	2	62.50	1	62.70	63.30	1	9,571	0.01%
2019/10/15	3	62.87	11	62.99	62.30	-8	9,508	-0.08%
2019/10/14	7	62.50	17	62.82	62.30	-10	9,441	-0.11%
2019/10/09	0	0.00	7	62.53	62.20	-7	9,397	-0.07%
2019/10/08	31	63.28	44	64.13	62.60	-13	9,464	-0.14%
2019/10/07	12	63.26	16	63.15	63.70	-4	9,548	-0.04%
2019/10/04	49	63.85	36	62.59	62.50	13	9,463	0.14%
2019/10/03	98	63.49	105	63.15	63.60	-7	9,263	-0.08%	大賣/
2019/10/02	9	61.82	10	62.20	62.50	-1	9,151	-0.01%
2019/10/01	5	61.56	7	60.84	61.00	-2	8,990	-0.02%
2019/09/27	2	60.05	0	0.00	59.10	2	8,875	0.02%
2019/09/26	1	60.70	10	60.70	60.50	-9	8,827	-0.10%
2019/09/25	1	60.80	10	60.80	61.00	-9	8,887	-0.10%
2019/09/24	5	61.90	1	62.50	61.50	4	9,042	0.04%
2019/09/23	1	61.30	1	61.50	61.20	0	8,835	0.00%
2019/09/20	2	60.80	9	61.06	61.20	-7	8,840	-0.08%
2019/09/19	19	60.64	4	60.58	60.30	15	8,815	0.17%
2019/09/18	3	61.07	0	0.00	61.10	3	8,834	0.03%
2019/09/17	5	61.18	2	62.00	61.00	3	8,793	0.03%
2019/09/16	8	61.40	7	61.30	61.30	1	8,788	0.01%
2019/09/12	31	62.47	21	62.60	62.40	10	8,809	0.11%
2019/09/11	63	61.10	62	62.24	61.80	1	8,800	0.01%
2019/09/10	83	61.43	82	61.66	61.80	1	8,753	0.01%
2019/09/09	80	60.34	87	60.73	60.30	-7	8,612	-0.08%
2019/09/06	113	61.84	115	60.67	59.80	-2	8,539	-0.02%	大買/大賣/
2019/09/05	8	59.94	63	59.42	59.70	-55	8,305	-0.66%
2019/09/04	5	58.70	5	59.20	59.20	0	8,278	0.00%
2019/09/03	8	58.88	3	58.63	58.80	5	8,340	0.06%
2019/09/02	18	59.51	7	59.39	59.10	11	8,384	0.13%
2019/08/30	7	58.76	10	58.86	59.10	-3	8,349	-0.04%
2019/08/29	3	58.30	0	0.00	58.00	3	8,373	0.04%
2019/08/28	5	57.80	6	57.80	57.80	-1	8,474	-0.01%
2019/08/27	3	57.97	5	58.28	57.50	-2	8,496	-0.02%
2019/08/26	18	58.59	5	57.62	56.70	13	8,490	0.15%
2019/08/23	12	61.21	1	61.20	61.20	11	8,348	0.13%
2019/08/22	85	63.91	83	63.91	62.20	2	8,279	0.02%
2019/08/21	26	61.22	26	61.32	61.80	0	7,926	0.00%
2019/08/20	1	61.00	5	61.10	60.20	-4	7,874	-0.05%
2019/08/19	4	60.95	10	60.71	60.70	-6	7,874	-0.08%
2019/08/16	56	59.31	55	59.64	59.30	1	7,800	0.01%
2019/08/15	167	60.77	154	60.09	59.00	13	7,687	0.17%	大買/大賣/
2019/08/14	52	61.42	53	61.72	62.20	-1	7,419	-0.01%
2019/08/13	20	60.18	18	60.27	59.70	2	7,159	0.03%
2019/08/12	11	60.43	10	60.54	60.00	1	7,064	0.01%
2019/08/08	280	59.09	4	59.48	58.70	276	6,838	4.04%	大買/鉅額交易
2019/08/07	36	58.49	34	58.84	58.40	2	6,678	0.03%
2019/08/06	66	57.61	25	58.69	60.40	41	6,522	0.63%
2019/08/05	280	59.64	277	60.59	58.60	3	6,359	0.05%	大買/大賣/
2019/08/02	130	59.17	139	58.96	59.90	-9	6,038	-0.15%	大買/大賣/
2019/08/01	50	57.74	107	57.53	58.80	-57	5,477	-1.04%	大賣/
2019/07/31	3	53.00	5	53.46	53.50	-2	5,012	-0.04%
2019/07/30	2	52.80	2	51.90	51.90	0	4,981	0.00%
2019/07/29	0	0.00	4	53.50	53.40	-4	5,016	-0.08%
2019/07/26	1	53.60	2	53.25	53.30	-1	5,047	-0.02%
2019/07/25	1	53.50	15	53.63	53.80	-14	5,065	-0.28%
2019/07/24	3	52.40	4	52.68	52.90	-1	5,037	-0.02%
2019/07/23	2	51.65	0	0.00	51.70	2	5,134	0.04%
2019/07/22	0	0.00	64	51.68	51.80	-64	5,137	-1.25%
2019/07/19	23	53.41	2	53.55	53.50	21	5,151	0.41%
2019/07/18	15	53.61	13	53.20	53.00	2	5,120	0.04%
2019/07/17	8	54.98	0	0.00	55.10	8	5,077	0.16%
2019/07/16	5	56.10	6	56.12	55.80	-1	5,016	-0.02%
2019/07/15	5	55.88	1	55.90	55.70	4	4,967	0.08%
2019/07/12	15	56.29	0	0.00	56.20	15	4,950	0.30%
2019/07/11	109	56.98	59	57.27	56.80	50	4,848	1.03%	大買/
2019/07/10	0	0.00	32	55.23	55.50	-32	4,634	-0.69%
2019/07/09	3	54.97	1	55.00	54.60	2	4,693	0.04%
2019/07/08	142	55.66	111	56.07	55.40	31	4,791	0.65%	大買/大賣/
2019/07/05	76	55.47	97	55.30	55.50	-21	4,967	-0.42%
2019/07/04	50	55.10	27	55.29	55.10	23	4,986	0.46%
2019/07/03	5	54.78	4	54.83	54.50	1	5,013	0.02%
2019/07/02	1	55.60	0	0.00	55.60	1	5,148	0.02%
2019/07/01	7	56.56	15	56.29	56.50	-8	5,152	-0.16%
2019/06/28	4	54.43	1	55.90	54.10	3	5,017	0.06%
2019/06/27	1	55.00	2	55.25	55.00	-1	5,004	-0.02%
2019/06/26	2	54.25	1	54.30	54.10	1	5,080	0.02%
2019/06/25	2	54.75	0	0.00	54.40	2	5,124	0.04%
2019/06/24	0	0.00	1	55.70	55.70	-1	5,088	-0.02%
2019/06/21	8	54.84	2	55.15	55.00	6	5,125	0.12%
2019/06/20	2	55.75	0	0.00	55.60	2	5,133	0.04%
2019/06/19	1	54.20	6	55.27	56.30	-5	5,108	-0.10%
2019/06/18	1	52.10	5	52.58	52.50	-4	4,982	-0.08%
2019/06/17	1	52.10	1	52.50	51.60	0	4,948	0.00%
2019/06/14	0	0.00	1	51.60	51.00	-1	4,943	-0.02%
2019/06/13	2	51.10	0	0.00	51.40	2	4,970	0.04%
2019/06/11	1	51.60	2	52.10	51.60	-1	5,001	-0.02%
2019/06/10	0	0.00	1	50.40	51.00	-1	4,974	-0.02%
2019/06/06	5	48.80	2	48.98	48.65	3	5,141	0.06%
2019/06/04	2	49.33	2	49.75	49.00	0	5,069	0.00%
2019/05/31	2	47.75	1	48.45	48.25	1	5,001	0.02%
2019/05/30	2	48.63	3	48.83	48.20	-1	5,046	-0.02%
2019/05/29	5	46.21	5	46.40	46.60	0	5,021	0.00%
2019/05/28	3	47.57	6	47.90	46.90	-3	5,004	-0.06%
2019/05/27	12	46.28	10	46.48	47.05	2	5,015	0.04%
2019/05/24	10	48.47	8.7	48.43	48.60	1.3	4,961	0.03%
2019/05/23	1.7	50.67	0	0.00	50.20	1.7	4,901	0.03%
2019/05/22	0	0.00	1	53.50	52.60	-1	4,959	-0.02%
2019/05/21	1	51.60	0	0.00	52.90	1	5,056	0.02%
2019/05/20	0	0.00	1	52.70	52.30	-1	5,167	-0.02%
2019/05/17	2	53.50	1	54.00	51.80	1	5,326	0.02%
2019/05/16	1	54.20	1	55.20	54.30	0	5,374	0.00%
2019/05/15	1	54.60	1	55.50	55.40	0	5,567	0.00%
2019/05/14	2	54.85	1	55.40	55.30	1	5,622	0.02%
2019/05/13	1	55.80	0	0.00	55.30	1	5,616	0.02%
2019/05/10	3	58.50	0	0.00	58.00	3	5,551	0.05%
2019/05/07	1	62.00	1	62.80	62.00	0	5,413	0.00%
2019/05/06	2	59.10	2	60.20	60.60	0	5,394	0.00%
2019/05/03	2	62.10	0	0.00	62.00	2	5,322	0.04%
2019/05/02	1	62.00	5	62.30	62.60	-4	5,275	-0.08%
2019/04/30	1	62.40	2	62.40	63.20	-1	5,230	-0.02%
2019/04/29	10	63.09	1	67.30	61.40	9	5,210	0.17%
2019/04/26	2	68.60	0	0.00	68.20	2	5,073	0.04%
2019/04/25	1	69.20	5	69.92	69.60	-4	5,137	-0.08%
2019/04/24	0	0.00	2	68.45	68.10	-2	5,129	-0.04%
2019/04/23	3	65.67	2	65.85	66.00	1	5,089	0.02%
2019/04/19	0	0.00	1	67.80	67.30	-1	5,100	-0.02%
2019/04/18	5	67.50	0	0.00	67.60	5	5,206	0.10%
2019/04/17	1	68.50	0	0.00	68.50	1	5,282	0.02%
2019/04/16	1	68.40	3	69.03	68.40	-2	5,284	-0.04%
2019/04/15	7	68.27	8	68.84	67.30	-1	5,255	-0.02%
2019/04/12	2	69.35	5	69.40	69.90	-3	5,180	-0.06%
2019/04/11	73	68.89	9	68.84	67.00	64	5,076	1.26%
2019/04/10	4	64.80	4	64.30	65.80	0	4,800	0.00%
2019/04/09	0	0.00	1	64.60	64.80	-1	4,748	-0.02%
2019/04/08	3	64.43	7	64.19	64.20	-4	4,694	-0.09%
2019/04/03	4	62.33	5	62.38	61.90	-1	4,510	-0.02%
2019/04/02	0	0.00	2	61.40	61.90	-2	4,403	-0.05%
2019/04/01	1	60.00	1	61.30	60.00	0	4,335	0.00%
2019/03/29	2	60.85	0	0.00	60.70	2	4,286	0.05%
2019/03/26	0	0.00	5	60.14	60.00	-5	4,155	-0.12%
2019/03/25	5	57.98	2	58.20	57.90	3	4,125	0.07%
2019/03/22	2	60.25	94	61.00	60.10	-92	4,051	-2.27%
2019/03/21	2	61.90	0	0.00	61.00	2	4,009	0.05%
2019/03/20	2	60.90	0	0.00	60.90	2	3,961	0.05%
2019/03/19	3	61.83	0	0.00	61.50	3	3,908	0.08%
2019/03/18	26	61.30	0	0.00	61.50	26	3,882	0.67%
2019/03/15	1	62.30	1	62.40	62.40	0	3,841	0.00%
2019/03/14	0	0.00	1	61.60	62.20	-1	3,792	-0.03%
2019/03/13	0	0.00	2	62.50	62.50	-2	3,775	-0.05%
2019/03/12	187	62.41	76	62.50	62.00	111	3,727	2.98%	大買/鉅額交易
2019/03/11	68	59.38	1	59.50	59.80	67	3,536	1.89%
2019/03/08	0	0.00	1	58.00	58.00	-1	3,562	-0.03%
2019/03/07	4	58.48	1	58.00	57.90	3	3,641	0.08%
2019/03/06	1	60.00	0	0.00	59.80	1	3,746	0.03%
2019/03/05	1	60.80	5	60.98	60.10	-4	3,727	-0.11%
2019/03/04	1	59.20	2	60.45	59.40	-1	3,641	-0.03%
2019/02/27	0	0.00	1	59.20	58.20	-1	3,573	-0.03%
2019/02/26	1	58.10	0	0.00	57.70	1	3,559	0.03%
2019/02/22	0	0.00	1	58.00	58.00	-1	3,510	-0.03%
2019/02/21	3	57.70	2	57.55	58.00	1	3,517	0.03%
2019/02/20	5	58.94	0	0.00	59.00	5	3,565	0.14%
2019/02/19	2	59.55	13	59.60	59.70	-11	3,543	-0.31%
2019/02/18	7	58.86	6	59.27	58.20	1	3,484	0.03%
2019/02/15	1	55.60	1	54.80	56.70	0	3,413	0.00%
2019/02/14	4	55.55	6	56.38	55.00	-2	3,443	-0.06%
2019/02/13	1	53.40	3	53.10	53.50	-2	3,282	-0.06%
2019/02/12	0	0.00	1	51.80	51.60	-1	3,297	-0.03%
2019/02/11	1	51.70	0	0.00	50.90	1	3,287	0.03%
2019/01/25	2	49.63	4	50.48	50.30	-2	3,297	-0.06%
2019/01/22	1	48.80	0	0.00	48.55	1	3,339	0.03%
2019/01/21	0	0.00	3	49.30	49.65	-3	3,335	-0.09%
2019/01/17	2	49.03	6	51.68	47.90	-4	3,386	-0.12%
2019/01/16	39	50.98	30	51.18	50.90	9	3,300	0.27%
2019/01/15	6	49.68	7	49.94	49.70	-1	3,226	-0.03%
2019/01/14	8	49.55	13	49.89	49.65	-5	3,218	-0.16%
2019/01/11	11	49.80	6	50.42	49.65	5	3,210	0.16%
2019/01/10	12	49.15	42	49.50	49.85	-30	3,201	-0.94%
2019/01/09	45	48.46	18	48.20	48.45	27	3,096	0.87%
2019/01/04	1	42.20	1	43.15	43.55	0	2,957	0.00%
2019/01/03	3	45.57	3	45.37	44.60	0	2,948	0.00%
2018/12/27	1	43.50	2	43.83	43.70	-1	2,941	-0.03%
2018/12/26	1	43.75	1	44.00	42.80	0	2,941	0.00%
2018/12/25	1	42.10	1	42.90	43.10	0	2,972	0.00%
2018/12/20	1	43.90	1	43.25	42.60	0	3,016	0.00%
2018/12/19	3	44.65	3	44.85	44.50	0	3,000	0.00%
2018/12/18	0	0.00	2	43.80	43.60	-2	2,983	-0.07%
2018/12/17	0	0.00	1	43.55	43.30	-1	2,969	-0.03%
2018/12/13	2	44.70	0	0.00	44.45	2	3,049	0.07%
2018/12/12	1	45.60	2	45.88	45.00	-1	3,048	-0.03%
2018/12/06	3	45.65	0	0.00	44.40	3	3,087	0.10%
2018/12/05	0	0.00	1	47.50	47.50	-1	3,062	-0.03%
2018/12/04	3	47.18	1	47.90	46.90	2	3,072	0.07%
2018/12/03	1	48.60	2	48.25	48.60	-1	3,083	-0.03%
2018/11/30	1	46.00	1	46.40	46.00	0	3,069	0.00%
2018/11/29	12	43.44	3	44.65	44.45	9	2,983	0.30%
2018/11/28	1	41.35	3	42.15	42.30	-2	2,850	-0.07%
2018/11/27	3	40.85	2	41.15	41.20	1	2,829	0.04%
2018/11/23	1	40.50	0	0.00	40.60	1	2,806	0.04%
2018/11/22	1	41.45	0	0.00	41.30	1	2,808	0.04%
2018/11/19	2	42.65	2	43.88	42.30	0	2,752	0.00%
2018/11/16	1	39.70	5	40.72	41.10	-4	2,609	-0.15%
2018/11/15	8	39.66	5	39.73	39.45	3	2,533	0.12%
2018/11/14	10	40.10	12	40.74	40.80	-2	2,490	-0.08%
2018/11/13	2	40.13	11	39.26	40.05	-9	2,384	-0.38%
2018/11/12	3	37.47	8	37.70	37.50	-5	2,262	-0.22%
2018/11/09	12	37.08	3	35.70	36.50	9	2,214	0.41%
2018/11/08	0	0.00	5	39.44	39.50	-5	2,134	-0.23%
2018/11/07	7	38.70	4	39.01	38.50	3	2,098	0.14%
2018/11/06	3	39.35	0	0.00	38.85	3	2,098	0.14%
2018/11/05	1	40.45	1	40.80	39.90	0	2,094	0.00%
2018/11/02	1	40.60	0	0.00	41.00	1	2,096	0.05%
2018/11/01	2	41.33	0	0.00	41.30	2	2,095	0.10%
2018/10/31	2	41.30	3	41.50	41.60	-1	2,161	-0.05%
2018/10/30	1	39.30	1	39.45	39.95	0	2,176	0.00%
2018/10/29	0	0.00	1	40.90	39.95	-1	2,189	-0.05%
2018/10/26	3	40.83	1	41.20	40.00	2	2,203	0.09%
2018/10/25	5	42.17	1	42.30	40.90	4	2,219	0.18%
2018/10/24	1	45.25	4	45.16	45.40	-3	2,205	-0.14%
2018/10/23	3	44.33	1	44.85	43.80	2	2,244	0.09%
2018/10/22	0	0.00	1	45.10	44.95	-1	2,275	-0.04%
2018/10/19	0	0.00	1	43.20	43.90	-1	2,283	-0.04%
2018/10/18	1	44.75	1	44.90	44.00	0	2,271	0.00%
2018/10/17	1	44.60	2	44.90	44.00	-1	2,263	-0.04%
2018/10/15	1	44.10	0	0.00	43.55	1	2,401	0.04%
2018/10/12	1	43.00	0	0.00	43.95	1	2,475	0.04%
2018/10/11	1	43.10	42	43.07	43.05	-41	2,478	-1.65%
2018/10/09	3	48.80	2	48.80	47.80	1	2,458	0.04%
2018/10/08	2	48.90	3	49.22	49.20	-1	2,459	-0.04%
2018/10/03	2	51.65	2	52.45	50.40	0	2,488	0.00%
2018/10/02	41	51.89	1	51.90	51.40	40	2,458	1.63%
2018/10/01	2	50.20	4	49.99	50.40	-2	2,422	-0.08%
2018/09/28	1	48.90	0	0.00	48.85	1	2,425	0.04%
2018/09/26	1	48.80	2	49.08	49.15	-1	2,440	-0.04%
2018/09/25	3	48.55	1	49.05	48.25	2	2,441	0.08%
2018/09/21	1	49.55	0	0.00	49.00	1	2,451	0.04%
2018/09/20	2	48.75	0	0.00	49.00	2	2,524	0.08%
2018/09/19	0	0.00	7	49.93	50.20	-7	2,482	-0.28%
2018/09/14	1	47.45	5	47.87	48.45	-4	2,438	-0.16%
2018/09/13	3	47.07	0	0.00	46.85	3	2,424	0.12%
2018/09/12	6	47.44	6	47.47	48.00	0	2,438	0.00%
2018/09/11	3	47.40	0	0.00	47.30	3	2,439	0.12%
2018/09/10	0	0.00	1	48.10	48.00	-1	2,440	-0.04%
2018/09/07	3	52.13	1	53.10	51.30	2	2,415	0.08%
2018/09/06	3	54.90	3	55.83	53.80	0	2,382	0.00%
2018/09/05	1	55.00	1	55.00	55.00	0	2,333	0.00%
2018/09/04	2	54.75	0	0.00	55.30	2	2,330	0.09%
2018/08/31	2	56.85	0	0.00	57.00	2	2,314	0.09%
2018/08/29	11	59.04	10	58.70	58.90	1	2,395	0.04%
2018/08/28	3	59.10	3	58.40	59.00	0	2,385	0.00%
2018/08/21	0	0.00	2	55.90	55.80	-2	2,325	-0.09%
2018/08/20	1	56.70	0	0.00	56.00	1	2,335	0.04%
2018/08/16	0	0.00	5	57.80	58.00	-5	2,365	-0.21%
2018/08/14	0	0.00	22	57.87	59.00	-22	2,376	-0.93%
2018/08/13	1	57.50	0	0.00	56.80	1	2,417	0.04%
2018/08/10	8	58.93	5	59.70	59.00	3	2,402	0.12%
2018/08/09	7	59.74	6	60.43	59.60	1	2,390	0.04%
2018/08/07	5	60.50	12	60.36	60.00	-7	2,353	-0.30%
2018/08/06	0	0.00	7	58.06	58.80	-7	2,257	-0.31%
2018/08/03	2	57.00	1	56.80	57.10	1	2,265	0.04%
2018/08/02	2	57.15	0	0.00	56.50	2	2,267	0.09%
2018/08/01	0	0.00	2	57.90	57.70	-2	2,247	-0.09%
2018/07/31	2	56.85	3	57.17	57.50	-1	2,207	-0.05%
2018/07/30	2	56.70	1	57.40	56.50	1	2,214	0.05%
2018/07/27	1	56.00	0	0.00	56.40	1	2,182	0.05%
2018/07/26	1	54.70	1	55.10	54.80	0	2,166	0.00%
2018/07/25	12	54.76	6	55.62	54.50	6	2,164	0.28%
2018/07/24	6	54.90	2	54.80	55.70	4	2,180	0.18%
2018/07/23	0	0.00	8	56.51	55.20	-8	2,183	-0.37%
2018/07/20	14	54.54	15	54.21	55.80	-1	2,136	-0.05%
2018/07/19	1	53.90	6	53.90	53.40	-5	2,080	-0.24%
2018/07/18	1	54.10	0	0.00	52.60	1	2,038	0.05%
2018/07/17	0	0.00	1	52.80	53.10	-1	2,021	-0.05%
2018/07/16	6	53.27	0	0.00	52.90	6	2,047	0.29%
2018/07/13	1	54.30	6	54.20	54.20	-5	2,049	-0.24%
2018/07/12	6	52.58	0	0.00	52.50	6	2,022	0.30%
2018/07/11	1	53.10	0	0.00	53.00	1	2,051	0.05%
2018/07/10	2	54.25	1	54.30	54.30	1	2,046	0.05%
2018/07/09	0	0.00	1	55.50	55.20	-1	2,049	-0.05%
2018/07/06	1	54.60	0	0.00	54.90	1	2,053	0.05%
2018/07/05	1	55.30	0	0.00	54.90	1	2,063	0.05%
2018/07/03	1	59.60	0	0.00	59.80	1	2,073	0.05%
2018/07/02	1	61.40	0	0.00	60.00	1	2,065	0.05%
2018/06/29	2	62.10	3	62.83	61.80	-1	2,057	-0.05%
2018/06/28	1	60.10	1	60.30	59.70	0	1,968	0.00%
2018/06/26	0	0.00	1	58.70	58.20	-1	1,966	-0.05%
2018/06/25	1	57.80	0	0.00	58.10	1	1,969	0.05%
2018/06/21	2	59.45	0	0.00	59.00	2	1,976	0.10%
2018/06/20	1	59.80	1	60.60	60.50	0	1,999	0.00%
2018/06/19	0	0.00	1	62.20	61.30	-1	2,030	-0.05%
2018/06/14	1	62.80	0	0.00	61.10	1	2,064	0.05%
2018/06/08	5	62.50	0	0.00	62.10	5	2,092	0.24%
2018/06/07	20	63.00	0	0.00	63.10	20	2,104	0.95%
2018/06/06	0	0.00	3	61.43	62.60	-3	2,076	-0.14%
2018/06/05	1	59.90	3	59.80	59.20	-2	2,032	-0.10%
2018/06/04	0	0.00	1	59.00	58.80	-1	2,014	-0.05%
2018/05/30	1	57.60	1	57.70	57.20	0	2,110	0.00%
2018/05/29	1	58.10	0	0.00	58.20	1	2,148	0.05%
2018/05/28	2	58.55	1	59.20	58.50	1	2,205	0.05%
2018/05/24	6	55.92	6	56.93	57.50	0	2,353	0.00%
2018/05/18	3	55.30	3	55.50	55.30	0	2,413	0.00%
2018/05/15	4	56.93	3	57.50	56.90	1	2,500	0.04%
2018/05/11	1	58.30	0	0.00	58.20	1	2,537	0.04%
2018/05/10	0	0.00	2	59.95	60.80	-2	2,517	-0.08%
2018/05/07	1	59.30	2	59.30	59.00	-1	2,566	-0.04%
2018/05/03	2	58.15	1	59.40	58.00	1	2,649	0.04%
2018/04/30	1	56.10	2	58.25	60.50	-1	2,767	-0.04%
2018/04/26	0	0.00	1	59.90	58.60	-1	2,895	-0.03%
2018/04/24	16	59.26	15	57.20	57.80	1	3,008	0.03%
2018/04/20	2	61.20	1	62.30	61.20	1	3,170	0.03%
2018/04/18	5	61.50	6	61.35	61.10	-1	3,325	-0.03%
2018/04/17	5	61.30	5	62.02	62.00	0	3,406	0.00%
2018/04/13	1	61.60	0	0.00	61.40	1	3,752	0.03%
2018/04/11	0	0.00	1	62.80	62.10	-1	3,943	-0.03%
2018/04/10	3	61.30	1	61.90	61.30	2	3,984	0.05%
2018/04/09	3	62.33	2	61.60	61.40	1	4,111	0.02%
2018/04/03	0	0.00	1	63.20	63.20	-1	4,131	-0.02%
2018/04/02	0	0.00	1	64.40	64.20	-1	4,145	-0.02%
2018/03/30	4	63.58	3	63.70	62.20	1	4,181	0.02%
2018/03/29	0	0.00	1	64.40	64.40	-1	4,165	-0.02%
2018/03/28	0	0.00	1	64.60	63.90	-1	4,168	-0.02%
2018/03/27	4	63.45	3	63.30	63.30	1	4,155	0.02%
2018/03/23	5	60.56	5	61.90	64.50	0	4,164	0.00%
2018/03/22	5	64.50	2	64.20	63.30	3	4,141	0.07%
2018/03/20	6	67.05	2	66.20	66.00	4	4,143	0.10%
2018/03/19	4	70.08	2	69.60	69.00	2	4,120	0.05%
2018/03/15	3	68.50	2	69.10	68.80	1	4,142	0.02%
2018/03/14	1	68.80	0	0.00	69.00	1	4,215	0.02%
2018/03/13	2	68.30	2	70.00	69.90	0	4,231	0.00%
2018/03/09	0	0.00	7	70.10	69.60	-7	4,326	-0.16%
2018/03/08	1	70.50	0	0.00	70.00	1	4,337	0.02%
2018/03/06	2	69.70	1	70.20	70.50	1	4,424	0.02%
2018/03/05	2	71.10	0	0.00	70.60	2	4,465	0.04%
2018/03/02	7	72.71	0	0.00	72.60	7	4,465	0.16%
2018/03/01	1	73.00	1	73.90	74.00	0	4,472	0.00%
2018/02/27	2	75.85	0	0.00	75.00	2	4,433	0.05%
2018/02/26	2	76.00	4	77.13	77.00	-2	4,453	-0.04%
2018/02/22	2	73.70	1	74.90	74.00	1	4,790	0.02%
2018/02/21	2	73.45	0	0.00	72.80	2	4,746	0.04%
2018/02/12	1	74.10	0	0.00	73.30	1	4,688	0.02%
2018/02/08	2	76.90	0	0.00	76.70	2	4,627	0.04%
2018/02/07	0	0.00	1	78.40	78.90	-1	4,601	-0.02%
2018/02/06	2	74.60	3	75.37	74.30	-1	4,559	-0.02%
2018/02/05	1	79.20	1	79.50	79.40	0	4,541	0.00%
2018/02/02	12	80.89	11	80.73	79.90	1	4,517	0.02%
2018/02/01	1	81.60	0	0.00	81.90	1	4,504	0.02%
2018/01/30	1	82.50	6	83.15	82.70	-5	4,526	-0.11%
2018/01/29	1	81.10	0	0.00	80.80	1	4,492	0.02%
2018/01/25	0	0.00	1	82.00	82.00	-1	4,443	-0.02%
2018/01/24	0	0.00	1	82.40	82.40	-1	4,483	-0.02%
2018/01/23	0	0.00	8	81.53	81.40	-8	4,510	-0.18%
2018/01/22	5	79.22	2	79.75	79.40	3	4,511	0.07%
2018/01/19	0	0.00	1	77.50	77.50	-1	4,505	-0.02%
2018/01/18	1	77.10	0	0.00	75.80	1	4,455	0.02%
2018/01/17	5	78.42	0	0.00	77.90	5	4,395	0.11%
2018/01/16	2	81.15	3	80.70	80.30	-1	4,293	-0.02%
2018/01/15	2	79.05	2	80.10	79.00	0	4,172	0.00%
2018/01/12	0	0.00	2	76.90	76.40	-2	4,088	-0.05%
2018/01/11	2	74.65	1	74.10	74.40	1	4,021	0.02%
2018/01/10	5	76.14	0	0.00	74.00	5	3,986	0.13%
2018/01/09	7	80.16	1	79.40	79.30	6	3,779	0.16%
2018/01/08	2	84.30	0	0.00	84.00	2	3,662	0.05%
2018/01/05	1	88.80	2	90.50	88.30	-1	3,612	-0.03%
2018/01/04	0	0.00	1	88.40	88.00	-1	3,514	-0.03%
2018/01/03	3	86.60	4	86.70	87.30	-1	3,549	-0.03%
2018/01/02	0	0.00	3	81.37	82.60	-3	3,514	-0.09%