宏達電 (2498)-永豐金-台中券商分點個股進出

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

宏達電

(2498)

可現股當沖

股價
41.45
漲跌
▼1.80
漲幅
-4.16%
成交量
6,199張
產業
上市通信網路類股▼4.95%
1090人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

宏達電 (2498)籌碼相關－永豐金-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-台中券商分點個股進出
永豐金-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	2	42.63	9	42.58	43.25	-7	5,124	-0.14%
2024/04/17	4.2	43.09	0	0.00	42.80	4.2	5,293	0.08%
2024/04/16	6.1	43.35	5	43.10	42.90	1.1	5,669	0.02%
2024/04/15	0.2	45.85	0	0.00	45.15	0.2	6,724	0.00%
2024/04/11	2.3	45.78	0	0.00	45.55	2.3	7,361	0.03%
2024/04/10	0	0.00	2	46.60	46.40	-2	7,393	-0.03%
2024/04/09	0.3	46.50	0	0.00	46.65	0.3	7,483	0.00%
2024/04/08	1	47.45	1	47.20	47.45	0	7,516	0.00%
2024/04/02	3.1	47.65	0	0.00	47.50	3.1	7,602	0.04%
2024/04/01	0	0.00	3	48.00	48.25	-3	7,772	-0.04%
2024/03/28	2	47.58	0.1	47.80	47.65	1.9	8,335	0.02%
2024/03/27	1.3	47.87	4	47.85	47.65	-2.7	8,601	-0.03%
2024/03/26	1	47.85	4	47.59	47.85	-3	8,590	-0.03%
2024/03/25	6	48.47	4.3	48.79	48.00	1.7	8,579	0.02%
2024/03/22	0	47.30	3	46.98	47.45	-3	8,472	-0.04%
2024/03/21	1	46.95	0	0.00	47.05	1	8,556	0.01%
2024/03/19	2	45.70	0	0.00	45.65	2	9,139	0.02%
2024/03/18	1	45.65	0	0.00	45.80	1	9,152	0.01%
2024/03/15	1	45.15	21	45.26	45.15	-20	9,180	-0.22%
2024/03/14	1.3	45.95	0	0.00	45.50	1.3	9,179	0.01%
2024/03/12	0	0.00	3	46.58	47.25	-3	9,209	-0.03%
2024/03/08	6.5	46.23	0.5	46.21	45.90	6	9,224	0.07%
2024/03/06	8.3	47.20	4	47.06	47.10	4.3	9,092	0.05%
2024/03/05	0.1	49.10	5	49.10	48.90	-5	8,969	-0.06%
2024/03/04	0	0.00	6	49.47	49.20	-6	8,958	-0.07%
2024/03/01	5.4	49.13	2	49.48	48.95	3.4	8,982	0.04%
2024/02/29	0.1	48.95	11	48.75	48.75	-11	8,985	-0.12%
2024/02/27	4.1	49.00	6	50.08	48.60	-2	9,009	-0.02%
2024/02/23	2.2	48.83	1	48.60	48.50	1.2	8,971	0.01%
2024/02/22	4.4	49.18	0	49.50	49.00	4.4	8,973	0.05%
2024/02/21	1	49.47	0	0.00	49.55	1	9,009	0.01%
2024/02/20	1.2	49.96	2	49.70	49.20	-0.8	9,182	-0.01%
2024/02/19	5	50.22	0.2	50.30	50.00	4.8	9,162	0.05%
2024/02/15	3	49.00	14	49.00	49.35	-11	9,323	-0.12%
2024/02/05	2.4	49.19	0	0.00	49.05	2.4	9,356	0.03%
2024/02/02	2.1	50.41	2	50.90	50.00	0.1	9,286	0.00%
2024/02/01	0	0.00	3	50.60	50.70	-3	9,271	-0.03%
2024/01/31	2.1	49.11	0	0.00	49.10	2.1	9,321	0.02%
2024/01/30	0.2	50.10	0	0.00	49.50	0.2	9,409	0.00%
2024/01/29	0.1	50.40	0	0.00	50.50	0.1	9,445	0.00%
2024/01/26	5	50.13	0	0.00	50.00	5	9,673	0.05%
2024/01/25	2	50.60	0	0.00	50.50	2	9,699	0.02%
2024/01/24	1	51.60	0	0.00	51.40	1	9,681	0.01%
2024/01/23	2.2	51.55	0	52.20	51.70	2.2	9,628	0.02%
2024/01/22	1	51.50	0	0.00	51.50	1	9,589	0.01%
2024/01/19	2	50.30	1	50.30	50.30	1	9,606	0.01%
2024/01/18	5	49.60	1	49.80	50.40	4	9,580	0.04%
2024/01/17	8	49.59	2	49.55	49.15	6	9,534	0.06%
2024/01/16	3	50.33	1	50.60	50.30	2	9,430	0.02%
2024/01/15	3.3	51.50	1	51.80	51.30	2.3	9,357	0.02%
2024/01/12	6.3	51.86	15	51.82	51.60	-8.8	9,351	-0.09%
2024/01/11	6.1	52.16	8	52.93	52.10	-1.9	9,297	-0.02%
2024/01/10	21.2	53.12	6	52.52	52.20	15.2	9,242	0.16%
2024/01/09	111.1	53.38	47.1	54.50	54.70	64	8,994	0.71%	大買/
2024/01/08	9	53.32	74.1	53.01	52.90	-65.1	7,866	-0.83%
2024/01/05	1	49.20	1	48.90	48.90	0	7,192	0.00%
2024/01/04	5	48.75	0	0.00	48.65	5	7,219	0.07%
2024/01/03	18	49.49	2	49.60	49.40	16	7,236	0.22%
2023/12/28	3	51.87	0	0.00	51.60	3	7,246	0.04%
2023/12/27	4	52.00	8	52.40	52.10	-4	7,194	-0.06%
2023/12/26	9.1	51.52	4	51.63	51.50	5.1	7,015	0.07%
2023/12/25	21.1	53.08	34.2	53.32	52.00	-13.1	6,901	-0.19%
2023/12/22	7	51.06	9	51.34	51.20	-2	6,432	-0.03%
2023/12/20	0	0.00	37	49.08	49.55	-37	6,172	-0.60%
2023/12/19	6.1	48.52	2	48.53	48.65	4.1	6,148	0.07%
2023/12/18	15	49.60	1	49.30	49.25	14	6,148	0.23%
2023/12/15	36.3	51.56	2	51.00	50.80	34.3	6,065	0.57%
2023/12/14	9	51.14	42.1	51.64	52.00	-33.1	5,873	-0.56%
2023/12/12	2	48.70	1	48.45	48.30	1	5,435	0.02%
2023/12/08	0.4	48.90	0	0.00	48.85	0.4	5,475	0.01%
2023/12/07	2	48.68	3	49.15	48.40	-1	5,460	-0.02%
2023/12/06	6	49.01	0	0.00	48.90	6	5,428	0.11%
2023/12/05	1	49.20	5	49.22	49.20	-4	5,435	-0.07%
2023/12/01	1	49.70	0	0.00	49.45	1	5,453	0.02%
2023/11/30	0	0.00	5	50.28	50.20	-5	5,414	-0.09%
2023/11/28	2	49.60	7	49.89	50.00	-5	5,348	-0.09%
2023/11/27	0.1	48.65	0	0.00	48.45	0.1	5,299	0.00%
2023/11/24	1	49.70	0	0.00	49.05	1	5,291	0.02%
2023/11/23	4.1	50.17	27	49.91	50.10	-22.9	5,249	-0.44%
2023/11/22	14.3	50.20	11	50.44	50.00	3.3	5,226	0.06%
2023/11/21	1.1	48.97	1	49.35	49.30	0.1	5,125	0.00%
2023/11/20	1	49.65	2	49.63	49.15	-1	5,091	-0.02%
2023/11/17	9	49.03	11	49.46	49.45	-2	5,037	-0.04%
2023/11/16	0.1	47.80	1	48.05	48.15	-0.9	4,841	-0.02%
2023/11/15	2	48.25	8	47.98	48.00	-6	4,817	-0.12%
2023/11/14	2	47.58	0	0.00	47.20	2	4,728	0.04%
2023/11/13	3	46.70	7	46.10	46.75	-4	4,668	-0.09%
2023/11/10	2	45.75	0	0.00	45.90	2	4,645	0.04%
2023/11/08	0	0.00	1	46.50	47.40	-1	4,731	-0.02%
2023/11/07	7	45.95	0	0.00	46.05	7	4,652	0.15%
2023/11/06	0	0.00	1	48.40	48.10	-1	4,602	-0.02%
2023/11/03	17	47.50	28	48.04	47.40	-11	4,549	-0.24%
2023/11/02	2	45.78	1	45.35	45.85	1	4,356	0.02%
2023/10/31	1	44.75	0	0.00	44.10	1	4,598	0.02%
2023/10/30	8	46.55	0	0.00	45.75	8	4,807	0.17%
2023/10/27	15	46.75	16	46.07	46.00	-1	4,872	-0.02%
2023/10/26	2	45.45	2	45.65	45.15	0	4,880	0.00%
2023/10/25	1	46.60	0	0.00	46.60	1	4,945	0.02%
2023/10/24	0	0.00	16	45.28	45.70	-16	5,041	-0.32%
2023/10/23	0	45.40	0	0.00	45.30	0	5,087	0.00%
2023/10/19	6	45.92	2	45.80	45.85	4	5,182	0.08%
2023/10/18	2	46.60	0	0.00	46.60	2	5,274	0.04%
2023/10/17	7	48.55	4	50.31	48.10	3	5,172	0.06%
2023/10/16	1	49.30	0	0.00	49.05	1	5,121	0.02%
2023/10/13	18	49.65	2	50.10	50.10	16	5,240	0.31%
2023/10/12	10	50.30	0	0.00	50.30	10	5,366	0.19%
2023/10/11	4	48.93	4	49.44	49.25	0	5,491	0.00%
2023/10/06	1	50.10	1	49.65	49.65	0	5,673	0.00%
2023/10/05	9	50.26	11	49.98	50.30	-2	6,014	-0.03%
2023/10/04	1	47.65	0	0.00	47.45	1	6,175	0.02%
2023/10/03	1	49.55	0	0.00	48.75	1	6,183	0.02%
2023/09/27	1	48.65	2	48.65	48.60	-1	6,431	-0.02%
2023/09/26	1	48.80	2	48.80	48.65	-1	6,496	-0.02%
2023/09/25	0	0.00	3.8	49.84	49.45	-3.8	6,506	-0.06%
2023/09/21	5	48.60	1	48.80	48.45	4	6,600	0.06%
2023/09/20	4	49.40	2	49.28	49.20	2	6,605	0.03%
2023/09/19	12	49.67	0	0.00	49.45	12	6,662	0.18%
2023/09/18	0	50.40	0	0.00	50.50	0	6,695	0.00%
2023/09/15	2	50.70	4	50.65	50.40	-2	6,888	-0.03%
2023/09/14	2	50.75	0	0.00	50.90	2	6,926	0.03%
2023/09/12	1	49.65	1	49.55	49.80	0	7,080	0.00%
2023/09/11	2	49.55	3	50.05	49.30	-1	7,089	-0.01%
2023/09/08	3	50.53	1	50.40	50.10	2	7,114	0.03%
2023/09/07	4	51.58	3	51.70	51.00	1	7,133	0.01%
2023/09/06	1	52.00	3	52.37	51.80	-2	7,155	-0.03%
2023/09/05	7	53.11	2	52.70	53.00	5	7,188	0.07%
2023/09/04	2	52.75	0	0.00	52.70	2	7,287	0.03%
2023/09/01	0	0.00	1	52.40	52.10	-1	7,380	-0.01%
2023/08/31	2	52.80	6	53.10	52.80	-4	7,669	-0.05%
2023/08/30	2	52.25	3	52.37	52.50	-1	8,030	-0.01%
2023/08/29	5	51.30	0	0.00	51.80	5	8,139	0.06%
2023/08/28	1	50.80	0	0.00	50.40	1	8,214	0.01%
2023/08/25	3	51.10	6	50.83	51.10	-3	8,264	-0.04%
2023/08/24	1	51.70	11	51.63	51.10	-10	8,394	-0.12%
2023/08/23	3.1	51.37	0	0.00	51.50	3.1	8,696	0.04%
2023/08/22	1	51.20	3.2	51.08	50.70	-2.2	8,767	-0.03%
2023/08/21	1	51.20	1	51.30	51.20	0	8,833	0.00%
2023/08/18	0	0.00	1	50.60	50.70	-1	8,856	-0.01%
2023/08/17	2	50.60	3	50.73	51.00	-1	8,893	-0.01%
2023/08/16	1	49.15	2	49.88	50.40	-1	8,956	-0.01%
2023/08/15	2	49.88	1	49.60	50.00	1	8,958	0.01%
2023/08/14	2	49.08	1	49.35	49.10	1	9,137	0.01%
2023/08/11	4	50.20	7	50.66	50.10	-3	9,121	-0.03%
2023/08/10	4	50.53	5	50.62	50.50	-1	9,128	-0.01%
2023/08/09	10	51.88	8	52.16	51.90	2	9,074	0.02%
2023/08/08	3	51.93	5	51.92	51.90	-2	9,086	-0.02%
2023/08/07	4	51.25	4	50.58	52.30	0	9,133	0.00%
2023/08/04	6	51.47	1	51.20	51.10	5	9,024	0.06%
2023/08/02	11	53.26	2	54.60	52.50	9	8,926	0.10%
2023/08/01	4	56.10	3	56.43	55.60	1	8,713	0.01%
2023/07/31	3	56.23	2	56.20	55.80	1	8,672	0.01%
2023/07/28	0	0.00	2	55.80	56.00	-2	8,619	-0.02%
2023/07/27	7	56.50	8	56.90	57.20	-1	8,602	-0.01%
2023/07/26	0	0.00	8	55.74	55.50	-8	8,529	-0.09%
2023/07/25	3	56.13	0	0.00	55.70	3	8,563	0.04%
2023/07/24	4.1	56.53	4	57.03	56.30	0.1	8,609	0.00%
2023/07/21	6	57.12	6	56.40	57.80	0	8,621	0.00%
2023/07/20	2	56.46	2	56.55	57.00	0	8,657	0.00%
2023/07/19	6	56.23	7	56.79	55.60	-1	8,690	-0.01%
2023/07/18	5	57.54	2	56.80	56.70	3	8,788	0.03%
2023/07/17	2	58.20	17	58.41	58.50	-15	8,914	-0.17%
2023/07/14	9	59.04	9	58.86	58.80	0	8,991	0.00%
2023/07/13	16	58.96	4	59.28	58.40	12	8,953	0.13%
2023/07/12	16	58.96	10	58.80	57.70	6	8,770	0.07%
2023/07/11	28	57.41	14	57.38	58.00	14	8,506	0.16%
2023/07/10	2	55.90	1	55.80	55.30	1	8,312	0.01%
2023/07/07	26	56.05	4	56.60	55.90	22	8,305	0.26%
2023/07/06	6	57.33	14	57.28	56.80	-8	8,385	-0.10%
2023/07/05	2	57.05	1	56.80	56.80	1	8,668	0.01%
2023/07/04	1	56.70	1	57.10	57.20	0	9,133	0.00%
2023/07/03	13	57.48	6	57.57	57.10	7	9,220	0.08%
2023/06/30	4	57.03	6	56.82	57.10	-2	9,320	-0.02%
2023/06/29	3	57.07	0	0.00	57.00	3	9,382	0.03%
2023/06/28	13	56.42	12.2	56.73	56.40	0.9	9,417	0.01%
2023/06/27	2	56.61	5	57.10	56.40	-3	9,657	-0.03%
2023/06/26	6	57.53	1	57.60	57.40	5	9,898	0.05%
2023/06/21	5	58.82	0	0.00	58.70	5	10,018	0.05%
2023/06/20	2	58.50	2	58.65	58.70	0	9,944	0.00%
2023/06/19	2.1	59.26	0	0.00	58.90	2.1	10,023	0.02%
2023/06/16	5	60.60	5.2	60.53	60.50	-0.2	10,044	0.00%
2023/06/15	0	0.00	9	60.47	60.20	-9	10,095	-0.09%
2023/06/14	3	60.47	19	60.44	60.20	-16	10,260	-0.16%
2023/06/13	6	60.87	4	61.08	61.00	2	10,510	0.02%
2023/06/12	18	59.94	18	60.19	60.20	0	10,964	0.00%
2023/06/09	3	61.13	14	61.04	60.40	-11	11,189	-0.10%
2023/06/08	4	60.93	9	61.03	60.40	-5	11,507	-0.04%
2023/06/07	7	61.89	0	0.00	62.00	7	11,855	0.06%
2023/06/06	7	61.40	18	61.97	61.00	-11	12,463	-0.09%
2023/06/05	16	64.44	16	64.81	63.60	0	12,483	0.00%
2023/06/02	8	62.73	14	62.76	62.90	-6	12,292	-0.05%
2023/06/01	5	62.32	6.1	62.22	62.40	-1.1	12,408	-0.01%
2023/05/31	4	62.05	5.2	62.32	61.80	-1.2	12,681	-0.01%
2023/05/30	10	61.50	9	61.62	61.80	1	13,018	0.01%
2023/05/29	19.5	60.88	28	60.79	61.50	-8.5	13,433	-0.06%
2023/05/26	19.3	59.19	24	58.70	58.40	-4.7	13,751	-0.03%
2023/05/25	4	59.65	3	60.50	59.40	1	14,297	0.01%
2023/05/24	4	59.60	4.1	59.53	59.60	-0.1	14,541	0.00%
2023/05/23	3	60.03	2	60.10	60.10	1	15,234	0.01%
2023/05/22	2	59.90	9.1	59.99	60.30	-7.1	15,543	-0.05%
2023/05/19	3	59.03	4	58.95	59.00	-1	15,668	-0.01%
2023/05/18	4	59.43	8	59.36	58.90	-4	15,860	-0.03%
2023/05/17	13	57.96	8	58.11	58.40	5	16,248	0.03%
2023/05/16	1	57.60	11	57.39	57.60	-10	16,400	-0.06%
2023/05/15	1	56.60	1	57.00	56.60	0	16,607	0.00%
2023/05/12	4	57.20	11	56.88	57.20	-7	17,142	-0.04%
2023/05/11	23	56.86	11	57.21	56.00	12	17,695	0.07%
2023/05/10	21	57.00	11	57.19	57.50	10	18,116	0.06%
2023/05/09	1	56.80	12	56.80	56.80	-11	18,824	-0.06%
2023/05/08	3	57.53	11	57.66	57.40	-8	19,949	-0.04%
2023/05/05	2	57.10	2	57.05	57.30	0	21,816	0.00%
2023/05/04	18	56.72	0	0.00	56.80	18	22,378	0.08%
2023/05/03	12	56.48	1	56.80	56.50	11	22,607	0.05%
2023/05/02	2	57.35	19	57.31	57.50	-17	22,964	-0.07%
2023/04/28	8	57.26	39	56.72	56.70	-31	23,193	-0.13%
2023/04/27	5	56.36	1	56.60	56.20	4	23,205	0.02%
2023/04/26	2.1	56.05	13	56.01	56.50	-11	23,243	-0.05%
2023/04/25	28	55.84	11	56.51	55.90	17	23,544	0.07%
2023/04/24	76	58.33	19	58.35	58.00	57	23,797	0.24%
2023/04/21	35	58.62	13	58.65	58.10	22	23,910	0.09%
2023/04/20	24	60.18	7	60.13	59.60	17	23,913	0.07%
2023/04/19	17	62.68	21	62.79	61.70	-4	23,949	-0.02%
2023/04/18	4	64.25	7	64.33	63.30	-3	24,001	-0.01%
2023/04/17	12	64.96	25.1	64.83	64.60	-13.1	24,530	-0.05%
2023/04/14	7	64.30	6	64.17	64.30	1	24,969	0.00%
2023/04/13	0	64.30	5	64.36	63.70	-5	25,245	-0.02%
2023/04/12	7	64.71	5	64.70	64.70	2	25,380	0.01%
2023/04/11	9.1	64.81	6.3	65.16	64.30	2.8	25,460	0.01%
2023/04/10	2.1	64.86	22	65.15	65.20	-19.9	25,447	-0.08%
2023/04/07	32.6	64.58	29	64.55	64.10	3.6	25,252	0.01%
2023/04/06	2	62.90	4	63.38	63.60	-2	24,885	-0.01%
2023/03/31	1.1	62.61	11	62.58	62.60	-9.9	24,950	-0.04%
2023/03/30	3	62.00	1	61.90	62.00	2	25,029	0.01%
2023/03/29	4	61.77	3	62.10	61.60	1	25,176	0.00%
2023/03/28	6.1	62.30	0	62.00	61.70	6	25,355	0.02%
2023/03/27	11	64.32	10	64.15	63.60	1	25,215	0.00%
2023/03/24	98	63.79	125	63.82	63.00	-27	25,157	-0.11%	大賣/
2023/03/23	9	63.04	7	63.00	63.10	2	25,160	0.01%
2023/03/22	18	63.38	21	63.30	63.30	-3	25,290	-0.01%
2023/03/21	6	63.20	5	63.58	62.70	1	25,422	0.00%
2023/03/20	5	63.02	13	62.74	63.20	-8	25,545	-0.03%
2023/03/17	23	61.90	28	62.06	62.20	-5	25,901	-0.02%
2023/03/16	11.1	61.51	3	61.90	61.10	8.1	26,237	0.03%
2023/03/15	31	63.08	30	63.51	63.00	1	26,537	0.00%
2023/03/14	30	62.91	39.3	63.29	62.50	-9.3	26,978	-0.03%
2023/03/13	25	61.26	30.2	61.68	62.60	-5.2	27,719	-0.02%
2023/03/10	73.2	62.61	22	62.38	62.60	51.2	28,235	0.18%
2023/03/09	27	65.51	56.1	65.69	64.40	-29.1	29,472	-0.10%
2023/03/08	35	63.73	15	63.75	63.40	20	29,774	0.07%
2023/03/07	15	65.27	14	65.11	64.90	1	29,637	0.00%
2023/03/06	51.1	64.94	58.5	64.71	64.80	-7.4	29,643	-0.03%
2023/03/03	58.5	64.39	35	64.71	63.60	23.5	29,568	0.08%
2023/03/02	52.8	65.15	13	65.74	64.80	39.8	29,462	0.14%
2023/03/01	65	66.94	67	66.84	66.10	-2	29,189	-0.01%
2023/02/24	83.6	66.50	59	66.72	65.40	24.6	28,773	0.09%
2023/02/23	29	66.72	99	66.48	66.70	-70	28,439	-0.25%
2023/02/22	77.7	65.07	34	65.83	64.60	43.7	28,059	0.16%
2023/02/21	34.1	67.34	80.8	67.44	66.70	-46.7	27,948	-0.17%
2023/02/20	17.6	66.38	80	66.76	66.90	-62.4	27,536	-0.23%
2023/02/17	37	65.70	54	65.26	65.80	-17	27,439	-0.06%
2023/02/16	50	65.37	66	65.18	65.60	-16	27,622	-0.06%
2023/02/15	86.5	64.02	81.1	63.95	64.50	5.4	27,729	0.02%
2023/02/14	34	65.72	30.4	66.16	65.50	3.6	27,359	0.01%
2023/02/13	15	65.71	30	65.71	65.20	-15	27,496	-0.05%
2023/02/10	82	66.05	171	66.59	65.50	-89	27,637	-0.32%	大賣/
2023/02/09	35	66.98	29	67.10	67.70	6	27,428	0.02%
2023/02/08	25	66.30	24	66.56	66.30	1	27,527	0.00%
2023/02/07	37	66.40	23	66.60	66.10	14	27,519	0.05%
2023/02/06	226.2	68.01	177	66.25	68.70	49.2	27,040	0.18%	大買/大賣/
2023/02/03	177.5	67.13	106.1	67.78	65.10	71.4	26,040	0.27%	大買/大賣/
2023/02/02	6	66.10	95.4	66.45	66.90	-89.4	24,490	-0.37%
2023/02/01	15	60.99	16	60.72	60.90	-1	24,173	0.00%
2023/01/31	34	60.61	36.1	60.36	60.80	-2.1	24,234	-0.01%
2023/01/30	10	58.97	9	58.57	59.50	1	24,065	0.00%
2023/01/17	2	57.20	6	57.20	57.20	-4	24,033	-0.02%
2023/01/16	7	57.29	93	57.30	57.20	-86	24,166	-0.36%
2023/01/13	11	58.93	146	57.30	57.30	-135	24,282	-0.56%	大賣/鉅額交易
2023/01/12	12	59.63	30	59.85	59.50	-18	24,235	-0.07%
2023/01/11	11	59.15	9	59.50	59.00	2	24,121	0.01%
2023/01/10	25	59.07	9	59.17	58.80	16	24,312	0.07%
2023/01/09	9	59.10	16	59.43	58.70	-7	24,559	-0.03%
2023/01/06	7	58.96	7	59.00	58.50	0	24,854	0.00%
2023/01/05	38	59.54	24	59.72	58.70	14	25,296	0.06%
2023/01/04	20.1	58.87	19	59.22	58.80	1.1	25,241	0.00%
2023/01/03	27	56.57	36	56.92	58.10	-9	25,223	-0.04%
2022/12/30	10	56.61	9	56.19	55.70	1	25,198	0.00%
2022/12/29	13	55.43	12.5	55.41	55.70	0.5	25,355	0.00%
2022/12/28	17	57.00	30.5	56.34	55.70	-13.5	25,989	-0.05%
2022/12/27	7	56.66	14	56.84	57.10	-7	26,174	-0.03%
2022/12/26	130	56.06	42	55.63	55.70	88	26,380	0.33%	大買/
2022/12/23	52	55.09	38	55.09	55.00	14	26,855	0.05%
2022/12/22	18	56.26	27.5	55.99	55.40	-9.5	27,133	-0.04%
2022/12/21	54	54.80	24	54.67	55.80	30	27,737	0.11%
2022/12/20	23	56.04	39	56.27	54.40	-16	28,192	-0.06%
2022/12/19	7	56.84	17	56.58	56.40	-10	28,938	-0.03%
2022/12/16	32	57.50	46	57.57	57.20	-14	29,573	-0.05%
2022/12/15	16	58.67	123.5	58.64	58.20	-107.5	30,474	-0.35%	大賣/鉅額交易
2022/12/14	11	58.32	6.5	58.38	58.40	4.5	31,185	0.01%
2022/12/13	50.5	59.13	12.5	59.34	58.40	38	31,538	0.12%
2022/12/12	12.5	59.56	14	59.45	58.90	-1.5	31,888	0.00%
2022/12/09	29	60.06	34	60.06	59.40	-5	31,984	-0.02%
2022/12/08	154	59.84	20	59.37	59.90	134	31,994	0.42%	大買/鉅額交易
2022/12/07	71	59.77	120	58.92	58.00	-49	32,125	-0.15%	大賣/
2022/12/06	102.1	60.83	35.1	61.22	59.90	67	32,225	0.21%	大買/
2022/12/05	197.2	61.16	66	60.57	60.40	131.2	32,529	0.40%	大買/鉅額交易
2022/12/02	37	58.62	55	58.84	59.10	-18	31,931	-0.06%
2022/12/01	202	59.10	98	58.44	57.80	104	31,833	0.33%	大買/鉅額交易
2022/11/30	47.1	56.05	39	55.47	57.60	8.1	31,310	0.03%
2022/11/29	14	51.64	13	51.72	52.40	1	31,608	0.00%
2022/11/28	36	51.88	35	52.03	51.50	1	33,714	0.00%
2022/11/25	15	53.25	9	53.54	52.70	6	34,360	0.02%
2022/11/24	9	53.01	7	53.43	53.40	2	35,383	0.01%
2022/11/23	9	52.77	3	52.83	52.40	6	35,608	0.02%
2022/11/22	16	52.96	14	52.79	52.80	2	35,980	0.01%
2022/11/21	24	53.35	24	53.78	52.80	0	37,064	0.00%
2022/11/18	12	54.42	8.1	54.63	53.40	3.9	37,282	0.01%
2022/11/17	18	55.11	28	55.11	54.70	-10	38,061	-0.03%
2022/11/16	21	54.60	29	54.59	54.50	-8	38,499	-0.02%
2022/11/15	224	54.30	229	53.93	54.30	-5	38,967	-0.01%	大買/大賣/
2022/11/14	15	54.31	43	53.91	54.30	-28	39,829	-0.07%
2022/11/11	33	53.00	27	53.73	52.40	6	40,889	0.01%
2022/11/10	111.1	52.74	115	53.09	52.70	-3.9	41,712	-0.01%	大買/大賣/
2022/11/09	25	53.23	33	52.87	53.40	-8	42,307	-0.02%
2022/11/08	69	53.04	54	53.26	51.80	15	43,100	0.03%
2022/11/07	75	53.75	68	53.29	52.50	7	43,801	0.02%
2022/11/04	50	53.19	56	53.34	53.50	-6	44,700	-0.01%
2022/11/03	30	51.65	28	51.59	52.70	2	44,986	0.00%
2022/11/02	56	50.62	50	50.95	50.50	6	45,218	0.01%
2022/11/01	10	50.45	14	50.52	50.90	-4	46,009	-0.01%
2022/10/31	12	50.39	33	50.25	50.50	-21	46,929	-0.04%
2022/10/28	54.2	48.82	51	48.63	48.30	3.2	48,686	0.01%
2022/10/27	43	49.42	50	49.00	50.30	-7	49,722	-0.01%
2022/10/26	76	49.12	75	48.88	48.40	1	50,392	0.00%
2022/10/25	24	49.13	26	49.42	49.05	-2	51,129	0.00%
2022/10/24	20	50.14	19	50.36	49.65	1	52,478	0.00%
2022/10/21	14	50.43	13	50.03	49.25	1	54,504	0.00%
2022/10/20	21	50.76	13	50.87	51.00	8	55,537	0.01%
2022/10/19	102	52.78	97	52.22	51.70	5	56,959	0.01%	大買/
2022/10/18	37	52.35	29	52.19	52.00	8	58,860	0.01%
2022/10/17	14	50.82	93	51.01	52.50	-79	62,994	-0.13%
2022/10/14	173	52.15	102	52.19	51.70	71	65,525	0.11%	大買/大賣/
2022/10/13	38.1	50.74	19	50.24	49.05	19.1	66,365	0.03%
2022/10/12	82	51.32	79	51.59	53.00	3	66,666	0.00%
2022/10/11	62	52.11	65	52.21	51.60	-3	67,341	0.00%
2022/10/07	10	56.22	33	56.26	55.90	-23	67,859	-0.03%
2022/10/06	51	55.39	42	55.57	56.50	9	69,128	0.01%
2022/10/05	98	56.42	92	56.72	55.00	6	70,843	0.01%
2022/10/04	22	55.96	17	55.85	55.90	5	71,871	0.01%
2022/10/03	25.1	54.44	22	53.60	54.30	3.1	72,857	0.00%
2022/09/30	41	52.60	63	52.22	54.80	-22	75,063	-0.03%
2022/09/29	23	53.49	10	53.54	53.30	13	77,665	0.02%
2022/09/28	34	53.10	44	53.58	52.00	-10	81,115	-0.01%
2022/09/27	58	55.79	42	55.36	56.60	16	82,606	0.02%
2022/09/26	141.2	58.50	132	57.94	56.00	9.2	83,725	0.01%	大買/大賣/
2022/09/23	62	61.70	127	60.84	60.80	-65	84,788	-0.08%	大賣/
2022/09/22	111	63.68	68	63.84	62.70	43	85,208	0.05%	大買/
2022/09/21	46.1	63.32	52.2	63.82	64.50	-6.2	85,680	-0.01%
2022/09/20	14	62.79	23	62.73	62.80	-9	87,623	-0.01%
2022/09/19	26	61.59	29	61.87	61.30	-3	87,693	0.00%
2022/09/16	57	61.45	49	61.64	61.20	8	87,845	0.01%
2022/09/15	127	61.80	129	61.90	61.30	-2	88,657	0.00%	大買/大賣/
2022/09/14	34.2	61.67	39	61.88	62.60	-4.8	89,958	-0.01%
2022/09/13	31	63.01	21	63.41	62.20	10	89,566	0.01%
2022/09/12	74	63.40	116.5	63.93	63.30	-42.5	89,038	-0.05%	大賣/
2022/09/08	74	60.87	54	61.15	60.80	20	88,042	0.02%
2022/09/07	91	59.97	91	60.11	60.40	0	87,776	0.00%
2022/09/06	78.5	62.20	73	62.55	60.10	5.5	87,085	0.01%
2022/09/05	65	63.96	68	64.31	63.40	-3	86,076	0.00%
2022/09/02	76	62.26	196.1	64.24	63.90	-120.1	84,883	-0.14%	大賣/鉅額交易
2022/09/01	103	61.03	72	60.68	60.20	31	82,647	0.04%	大買/
2022/08/31	222	61.61	128	61.55	62.30	94	81,807	0.11%	大買/大賣/
2022/08/30	22	59.50	19	59.58	59.10	3	80,656	0.00%
2022/08/29	19.1	58.76	18	58.69	58.70	1.1	80,251	0.00%
2022/08/26	75	61.95	45	62.08	61.60	30	79,833	0.04%
2022/08/25	15	60.87	23	60.90	61.00	-8	78,831	-0.01%
2022/08/24	242.1	60.49	236	59.18	59.50	6.1	78,464	0.01%	大買/大賣/
2022/08/23	93.1	60.33	95	60.60	60.20	-1.9	77,650	0.00%
2022/08/22	55.8	62.12	30	62.08	61.00	25.8	77,073	0.03%
2022/08/19	285	64.14	280	64.25	63.90	5	76,527	0.01%	大買/大賣/
2022/08/18	263	64.80	217	65.67	64.20	46	75,462	0.06%	大買/大賣/
2022/08/17	140	64.75	169	64.25	65.50	-29	74,055	-0.04%	大買/大賣/
2022/08/16	100	63.76	80	64.33	62.50	20	72,978	0.03%
2022/08/15	282	62.26	287	62.92	64.50	-5	72,200	-0.01%	大買/大賣/
2022/08/12	62	64.14	53.1	64.47	63.20	8.9	71,105	0.01%
2022/08/11	151.1	63.75	144	63.50	63.80	7.1	70,103	0.01%	大買/大賣/
2022/08/10	121	61.42	164	61.20	62.00	-43	69,002	-0.06%	大買/大賣/
2022/08/09	81	59.71	83	59.60	59.70	-2	68,156	0.00%
2022/08/08	372	59.12	396.1	59.14	60.40	-24.1	67,502	-0.04%	大買/大賣/
2022/08/05	185	61.23	218	60.08	62.00	-33	66,539	-0.05%	大買/大賣/
2022/08/04	111.1	60.25	96	60.34	58.30	15.1	65,593	0.02%	大買/
2022/08/03	158	64.19	225	64.36	63.30	-67	63,697	-0.11%	大買/大賣/
2022/08/02	84	64.52	57	64.56	64.30	27	62,596	0.04%
2022/08/01	84	65.75	101.2	66.21	65.80	-17.2	61,911	-0.03%	大賣/
2022/07/29	184	65.30	174	65.48	65.10	10	61,030	0.02%	大買/大賣/
2022/07/28	56	66.52	81	67.09	65.40	-25	59,645	-0.04%
2022/07/27	192	64.14	187	64.14	64.70	5	57,530	0.01%	大買/大賣/
2022/07/26	206.1	65.13	186	65.40	64.20	20.1	56,412	0.04%	大買/大賣/
2022/07/25	258	65.48	301	65.91	66.60	-43	55,233	-0.08%	大買/大賣/
2022/07/22	206.1	66.72	167.2	67.07	64.70	38.9	53,167	0.07%	大買/大賣/
2022/07/21	85.1	63.76	126	63.97	65.60	-41	48,899	-0.08%	大賣/
2022/07/20	66.1	60.26	79	59.97	59.70	-13	46,099	-0.03%
2022/07/19	212.1	58.74	195	58.39	58.10	17.1	44,897	0.04%	大買/大賣/
2022/07/18	73	60.42	66.1	59.86	59.10	6.9	44,100	0.02%
2022/07/15	65	60.02	47	60.37	58.90	18	42,995	0.04%
2022/07/14	293.1	59.67	321	59.12	60.70	-27.9	42,083	-0.07%	大買/大賣/
2022/07/13	297	61.56	201	59.83	58.40	96	40,525	0.24%	大買/大賣/
2022/07/12	190	59.36	218	58.93	57.60	-28	38,521	-0.07%	大買/大賣/
2022/07/11	117	60.58	220	59.73	60.90	-103	36,860	-0.28%	大買/大賣/鉅額交易
2022/07/08	364.5	61.16	340	61.51	60.50	24.5	35,597	0.07%	大買/大賣/
2022/07/07	278.3	60.44	268	60.20	61.70	10.3	33,181	0.03%	大買/大賣/
2022/07/06	307.2	60.11	284	60.80	56.90	23.2	30,092	0.08%	大買/大賣/
2022/07/05	492	58.44	442	59.00	60.70	50	26,355	0.19%	大買/大賣/
2022/07/04	127	50.73	133	51.36	55.20	-6	24,146	-0.02%	大買/大賣/
2022/07/01	107	50.18	67	50.85	50.20	40	22,541	0.18%	大買/
2022/06/30	125.5	49.90	52	49.28	48.90	73.5	20,532	0.36%	大買/
2022/06/29	147.5	53.74	138	53.10	52.00	9.5	19,418	0.05%	大買/大賣/
2022/06/28	176	58.41	157	59.04	57.70	19	17,930	0.11%	大買/大賣/
2022/06/27	7	57.06	31	57.11	57.80	-24	15,291	-0.16%
2022/06/24	30	51.00	53	51.58	52.60	-23	14,754	-0.16%
2022/06/23	72	48.87	32	48.59	47.90	40	14,113	0.28%
2022/06/22	55.1	47.35	46	48.13	49.70	9.1	13,272	0.07%
2022/06/21	8	45.23	6	45.43	46.30	2	11,791	0.02%
2022/06/20	6	43.75	4	42.91	42.10	2	11,763	0.02%
2022/06/17	3	44.50	5	44.15	44.00	-2	11,742	-0.02%
2022/06/16	10	47.22	6	45.68	45.05	4	11,870	0.03%
2022/06/15	0	0.00	3	46.15	45.75	-3	11,921	-0.03%
2022/06/14	4	45.86	1	45.30	46.45	3	12,146	0.02%
2022/06/13	4.5	45.93	2	45.55	45.60	2.5	12,401	0.02%
2022/06/10	2	47.65	0	47.75	47.40	2	12,611	0.02%
2022/06/09	0	0.00	12	48.14	48.20	-12	12,786	-0.09%
2022/06/08	1	48.25	5	48.70	48.05	-4	13,083	-0.03%
2022/06/07	3	48.43	5	48.75	48.15	-2	13,501	-0.01%
2022/06/06	1	49.00	2	49.33	49.00	-1	13,971	-0.01%
2022/06/02	6	50.73	1	51.00	49.25	5	14,489	0.03%
2022/06/01	26	49.93	23	49.97	49.55	3	14,792	0.02%
2022/05/31	1	47.90	2	49.18	50.00	-1	15,290	-0.01%
2022/05/30	2	48.20	2	48.20	48.15	0	16,732	0.00%
2022/05/27	4.1	47.69	7	47.76	47.05	-2.9	17,646	-0.02%
2022/05/26	2	46.10	0	0.00	45.90	2	17,706	0.01%
2022/05/24	1	46.55	0	0.00	45.95	1	18,678	0.01%
2022/05/23	2	47.48	2	47.43	47.30	0	18,733	0.00%
2022/05/19	0	0.00	2	45.78	46.70	-2	19,154	-0.01%
2022/05/18	1.9	46.79	1	46.90	47.20	0.9	19,316	0.00%
2022/05/17	6	47.02	4	46.63	47.20	2	19,454	0.01%
2022/05/16	3.3	45.57	0	0.00	45.70	3.3	19,732	0.02%
2022/05/13	0	0.00	2	45.73	45.90	-2	19,998	-0.01%
2022/05/12	0	0.00	6	44.98	44.95	-6	20,310	-0.03%
2022/05/11	5	45.96	2	45.58	46.15	3	20,437	0.01%
2022/05/10	4	46.45	4	45.73	46.45	0	20,644	0.00%
2022/05/09	114	47.08	212	46.54	45.65	-98	21,260	-0.46%	大買/大賣/
2022/05/06	3.1	49.60	2	50.00	49.95	1.1	21,534	0.01%
2022/05/05	0	0.00	2	50.60	51.00	-2	22,316	-0.01%
2022/05/04	5	48.71	7	49.04	49.30	-2	22,796	-0.01%
2022/05/03	2	47.75	2	48.28	48.45	0	23,723	0.00%
2022/04/29	21	49.07	19	48.67	47.60	2	24,171	0.01%
2022/04/28	0	0.00	1	49.30	48.60	-1	24,509	0.00%
2022/04/26	11	49.35	7	49.82	49.80	4	25,059	0.02%
2022/04/25	5	49.05	5	49.20	48.75	0	25,311	0.00%
2022/04/22	18	51.40	5.4	51.09	51.10	12.6	25,912	0.05%
2022/04/21	15	52.08	7	52.04	53.00	8	26,781	0.03%
2022/04/20	6	53.43	8	53.43	53.10	-2	27,371	-0.01%
2022/04/19	2	53.40	0	0.00	53.20	2	28,103	0.01%
2022/04/18	4	53.28	2	54.70	53.20	2	29,264	0.01%
2022/04/15	9	54.38	8	54.55	54.20	1	29,725	0.00%
2022/04/14	1	56.70	1	56.40	56.10	0	30,518	0.00%
2022/04/13	0	0.00	4.2	56.82	56.60	-4.2	31,079	-0.01%
2022/04/12	5	54.50	12	54.83	54.00	-7	31,573	-0.02%
2022/04/11	7	54.90	6	54.78	54.00	1	32,647	0.00%
2022/04/08	7	56.26	5.3	56.52	56.70	1.7	33,380	0.01%
2022/04/07	6	57.65	3	57.00	55.70	3	33,765	0.01%
2022/04/06	3	59.00	1	58.80	58.80	2	34,281	0.01%
2022/04/01	1	58.60	1	58.80	60.00	0	35,009	0.00%
2022/03/30	6	60.78	5	60.98	60.30	1	37,297	0.00%
2022/03/29	2.1	59.61	2	59.90	59.80	0.1	38,605	0.00%
2022/03/28	3	58.43	3	58.77	59.70	0	40,366	0.00%
2022/03/25	9.1	60.71	15	59.95	59.30	-5.9	41,209	-0.01%
2022/03/24	12	61.36	15	61.25	61.80	-3	42,122	-0.01%
2022/03/23	23	60.00	24	59.83	59.70	-1	42,768	0.00%
2022/03/22	26	58.67	4.3	59.05	59.30	21.7	43,683	0.05%
2022/03/21	6.1	59.66	2	60.45	58.50	4.1	44,434	0.01%
2022/03/18	28	58.45	17	58.73	58.50	11	44,939	0.02%
2022/03/17	31	58.46	25	58.14	58.60	6	45,225	0.01%
2022/03/16	26	56.44	7	56.43	56.20	19	45,677	0.04%
2022/03/15	6	56.02	1	56.00	55.60	5	46,642	0.01%
2022/03/14	9	57.63	10	57.68	57.70	-1	47,603	0.00%
2022/03/11	12	57.17	6	57.27	57.80	6	49,421	0.01%
2022/03/10	10.1	58.11	6	58.23	58.10	4.1	50,458	0.01%
2022/03/09	8.4	56.39	17	57.34	56.10	-8.6	52,280	-0.02%
2022/03/08	22	58.10	45	58.97	56.80	-23	53,122	-0.04%
2022/03/07	22	60.51	37.1	61.39	60.10	-15.1	53,870	-0.03%
2022/03/04	41	64.87	35	64.78	64.30	6	54,730	0.01%
2022/03/03	110	67.31	84	67.11	65.40	26	55,378	0.05%	大買/
2022/03/02	26	63.34	93	63.23	66.90	-67	55,289	-0.12%
2022/03/01	13	59.79	14	60.04	60.90	-1	56,108	0.00%
2022/02/25	16.1	58.29	11.1	58.95	57.90	5	56,859	0.01%
2022/02/24	16	59.01	24	59.00	57.70	-8	58,297	-0.01%
2022/02/23	3	62.00	3	62.07	62.10	0	58,653	0.00%
2022/02/22	82.2	61.68	28	61.83	61.50	54.2	61,135	0.09%
2022/02/21	7	64.49	2	64.70	64.40	5	62,116	0.01%
2022/02/18	13	64.50	4	64.73	65.80	9	64,354	0.01%
2022/02/17	19.1	64.89	13	65.23	65.20	6.1	66,364	0.01%
2022/02/16	22.2	64.92	20	64.95	64.40	2.2	69,945	0.00%
2022/02/15	17	63.86	13	64.70	63.00	4	72,472	0.01%
2022/02/14	16.1	64.66	30	64.46	63.90	-13.9	72,684	-0.02%
2022/02/11	8	67.89	8	68.05	68.30	0	72,541	0.00%
2022/02/10	20	67.95	19	68.00	67.70	1	72,614	0.00%
2022/02/09	62	68.78	53	68.09	67.90	9	72,466	0.01%
2022/02/08	34	66.51	31	66.50	66.90	3	71,804	0.00%
2022/02/07	11.2	61.76	5	63.80	67.00	6.2	71,431	0.01%
2022/01/26	8.6	63.74	21	63.88	63.80	-12.4	70,997	-0.02%
2022/01/25	26	63.76	45	64.83	62.60	-19	70,780	-0.03%
2022/01/24	15	67.41	8	67.79	67.00	7	70,115	0.01%
2022/01/21	36	69.59	55	69.40	69.10	-19	69,798	-0.03%
2022/01/20	25.1	68.79	8	69.08	69.20	17.1	69,315	0.02%
2022/01/19	2.2	69.99	11	69.94	69.90	-8.8	69,702	-0.01%
2022/01/18	18	70.63	5	70.88	70.50	13	70,003	0.02%
2022/01/17	19	71.08	14	71.21	70.60	5	72,127	0.01%
2022/01/14	21	68.10	23	68.12	69.00	-2	75,490	0.00%
2022/01/13	23.1	71.22	27.1	71.50	71.00	-4	76,728	-0.01%
2022/01/12	20.1	72.22	17	73.01	72.00	3.1	76,617	0.00%
2022/01/11	40.2	75.49	115.2	73.45	72.30	-75	76,497	-0.10%	大賣/
2022/01/10	38	78.72	36	78.12	79.60	2	75,611	0.00%
2022/01/07	53	80.27	59	79.22	78.00	-6	75,101	-0.01%
2022/01/06	37	81.10	44	81.63	82.00	-7	74,186	-0.01%
2022/01/05	27.4	82.37	47	81.96	81.60	-19.7	73,565	-0.03%
2022/01/04	146.5	86.95	29	87.33	84.60	117.5	72,904	0.16%	大買/鉅額交易
2022/01/03	31.1	85.96	56	85.82	86.00	-25	71,769	-0.03%
2021/12/30	13	84.59	4	84.45	84.80	9	70,921	0.01%
2021/12/29	39.1	83.81	56	84.51	85.80	-16.9	70,467	-0.02%
2021/12/28	109	85.28	81	83.27	83.00	28	69,792	0.04%	大買/
2021/12/27	26	86.52	29	86.36	85.60	-3	69,030	0.00%
2021/12/24	156.1	87.64	156.5	87.74	86.40	-0.4	68,493	0.00%	大買/大賣/
2021/12/23	58.1	85.99	98.6	86.35	87.10	-40.6	66,633	-0.06%
2021/12/22	129	85.98	147.8	86.24	83.80	-18.8	65,222	-0.03%	大買/大賣/
2021/12/21	57.1	83.60	34.3	83.71	83.00	22.8	63,397	0.04%
2021/12/20	38	82.48	56	83.06	84.90	-18	62,609	-0.03%
2021/12/17	64.1	80.80	17.1	81.12	80.80	47	61,374	0.08%
2021/12/16	103	81.48	125	82.04	83.30	-22	60,439	-0.04%	大買/大賣/
2021/12/15	18	77.54	36	78.02	80.10	-18	59,346	-0.03%
2021/12/14	124	77.76	95	76.44	75.70	29	58,582	0.05%	大買/
2021/12/13	59.2	80.66	93	81.10	80.10	-33.8	57,890	-0.06%
2021/12/10	67	80.98	81.1	81.06	80.70	-14.1	57,413	-0.02%
2021/12/09	95.1	81.91	57.5	82.67	81.30	37.7	56,784	0.07%
2021/12/08	159.1	84.60	188	83.50	81.30	-28.9	55,622	-0.05%	大買/大賣/
2021/12/07	216.1	86.99	119.1	86.35	84.00	97	54,330	0.18%	大買/大賣/
2021/12/06	69	85.10	70	85.27	86.10	-1	52,273	0.00%
2021/12/03	184.2	83.94	238.2	85.04	85.20	-54	50,932	-0.11%	大買/大賣/
2021/12/02	79.5	82.32	79	83.23	80.20	0.5	48,676	0.00%
2021/12/01	69.1	79.07	78	78.27	83.40	-8.9	47,284	-0.02%
2021/11/30	154	80.52	145	80.45	77.50	9	45,911	0.02%	大買/大賣/
2021/11/29	40	75.11	35	75.07	78.00	5	44,541	0.01%
2021/11/26	135.2	79.53	113	78.53	77.80	22.2	43,241	0.05%	大買/大賣/
2021/11/25	94	82.15	111.3	82.26	81.00	-17.3	41,666	-0.04%	大賣/
2021/11/24	235.2	79.74	232.2	79.40	79.40	3	39,840	0.01%	大買/大賣/
2021/11/23	103.1	80.41	44.2	79.62	78.40	58.9	38,800	0.15%	大買/
2021/11/22	86.1	87.63	108.1	87.94	86.70	-22	36,977	-0.06%	大賣/
2021/11/19	94.2	88.60	93.2	88.85	87.60	1	35,950	0.00%
2021/11/18	73.1	86.35	43.2	86.87	86.10	29.9	33,342	0.09%
2021/11/17	171.2	84.58	204.2	85.75	87.50	-33	31,980	-0.10%	大買/大賣/
2021/11/16	187.7	86.90	156.1	86.99	82.10	31.6	29,613	0.11%	大買/大賣/
2021/11/15	213.4	93.15	551	94.51	90.90	-337.6	27,416	-1.23%	大買/大賣/鉅額交易
2021/11/12	195.5	88.07	115	88.20	90.90	80.5	23,622	0.34%	大買/大賣/
2021/11/11	5.8	86.62	90	85.90	82.70	-84.2	20,738	-0.41%
2021/11/10	1.2	87.79	35	87.74	89.60	-33.8	20,223	-0.17%
2021/11/09	7.1	78.57	4.1	83.65	81.50	3	19,998	0.02%
2021/11/08	25	73.06	2	77.00	77.00	23	19,674	0.12%
2021/11/05	3	66.87	0.3	65.40	70.00	2.7	19,478	0.01%
2021/11/04	7.1	71.08	7	71.06	67.00	0.1	19,373	0.00%
2021/11/03	3	65.00	11	65.00	71.20	-8	19,313	-0.04%
2021/11/02	11	68.36	10	70.10	68.20	1	18,997	0.01%
2021/11/01	1	68.60	23	72.10	72.10	-22	18,681	-0.12%
2021/10/29	1	62.60	18	60.46	65.60	-17	18,466	-0.09%
2021/10/28	42.3	59.42	22	59.62	59.70	20.3	18,452	0.11%
2021/10/27	46	60.01	45.1	59.80	60.00	0.9	18,184	0.01%
2021/10/26	33	55.84	36	56.46	58.30	-3	17,528	-0.02%
2021/10/25	134	52.63	162.1	52.64	53.00	-28.1	16,933	-0.17%	大買/大賣/
2021/10/22	218	51.54	225	51.87	52.50	-7	14,480	-0.05%	大買/大賣/
2021/10/21	102.1	46.94	58.1	47.92	48.25	44	10,349	0.42%	大買/
2021/10/20	13	40.18	55	42.51	43.90	-42	8,083	-0.52%
2021/10/19	51	38.99	77	39.18	39.95	-26	7,487	-0.35%
2021/10/18	30	37.93	7	37.46	38.40	23	6,797	0.34%
2021/10/15	3	35.17	10	34.85	34.95	-7	6,498	-0.11%
2021/10/14	4	34.08	1	34.15	34.05	3	6,485	0.05%
2021/10/13	6	34.28	4	33.93	33.95	2	6,504	0.03%
2021/10/08	2	35.45	3	35.57	34.85	-1	6,549	-0.02%
2021/10/07	11	35.62	1	36.05	35.95	10	6,559	0.15%
2021/10/06	0	0.00	2	35.10	34.95	-2	6,606	-0.03%
2021/10/05	3	34.50	3	34.60	35.00	0	6,642	0.00%
2021/10/04	5	34.24	5	35.30	33.95	0	6,662	0.00%
2021/10/01	3	35.83	5	34.85	34.90	-2	6,716	-0.03%
2021/09/30	0.1	36.80	0	0.00	36.80	0.1	6,735	0.00%
2021/09/29	2	37.20	0.1	37.25	36.65	1.9	6,833	0.03%
2021/09/28	0.1	38.55	1	38.45	38.35	-0.9	6,804	-0.01%
2021/09/27	6	38.88	1	39.50	37.85	5	6,787	0.07%
2021/09/24	1	37.30	1	37.20	37.10	0	6,714	0.00%
2021/09/23	1	36.60	1	36.60	36.95	0	6,777	0.00%
2021/09/22	2	36.28	3	36.00	36.15	-1	6,928	-0.01%
2021/09/17	4	37.83	2	38.45	37.40	2	7,059	0.03%
2021/09/16	2	38.05	9	37.91	38.40	-7	6,981	-0.10%
2021/09/14	8	37.19	7	37.01	36.90	1	6,957	0.01%
2021/09/13	3	36.25	22	37.17	37.85	-19	6,938	-0.27%
2021/09/09	0.1	34.85	2	34.60	34.60	-1.9	7,102	-0.03%
2021/09/08	0	0.00	2	35.00	34.40	-2	7,245	-0.03%
2021/09/07	1	34.65	0	0.00	34.70	1	7,448	0.01%
2021/09/06	15	35.50	3	35.50	35.30	12	7,824	0.15%
2021/09/03	1	35.90	6	35.96	36.00	-5	8,170	-0.06%
2021/09/02	2	36.20	1	35.85	35.55	1	8,282	0.01%
2021/09/01	1	36.00	0	0.00	36.05	1	8,516	0.01%
2021/08/31	1	35.50	0	0.00	35.55	1	8,541	0.01%
2021/08/30	1	35.75	0	0.00	35.85	1	8,652	0.01%
2021/08/26	2	35.28	0	0.00	35.15	2	8,741	0.02%
2021/08/25	1	35.60	1	35.85	35.75	0	8,821	0.00%
2021/08/24	0	0.00	2	35.55	35.25	-2	9,016	-0.02%
2021/08/23	7	35.44	0	0.00	35.50	7	9,076	0.08%
2021/08/19	3	35.37	1	35.10	34.65	2	9,207	0.02%
2021/08/18	12	35.41	8	35.45	36.10	4	9,247	0.04%
2021/08/17	6.1	36.04	2	36.85	35.35	4.1	9,273	0.04%
2021/08/16	14	36.71	17	36.73	36.40	-3	9,332	-0.03%
2021/08/13	95	37.30	1	37.60	37.00	94	9,400	1.00%
2021/08/12	2.1	38.17	1	38.20	37.70	1.1	9,542	0.01%
2021/08/11	0	0.00	4	38.25	37.80	-4	9,679	-0.04%
2021/08/10	5	38.96	3	39.10	38.90	2	9,767	0.02%
2021/08/09	3	38.80	28	38.90	38.60	-25	9,968	-0.25%
2021/08/06	7	40.80	9	41.22	40.35	-2	10,073	-0.02%
2021/08/05	2	41.63	15	41.96	41.90	-13	10,230	-0.13%
2021/08/04	51	41.45	15.1	41.72	41.55	36	10,568	0.34%
2021/08/03	1	40.55	24	40.92	41.45	-23	10,726	-0.21%
2021/08/02	1	40.20	24	39.51	39.95	-23	10,541	-0.22%
2021/07/30	35.1	39.13	15	38.97	39.25	20.1	10,549	0.19%
2021/07/29	21	38.01	13	37.71	37.90	8	10,492	0.08%
2021/07/28	1	36.10	3	36.15	35.35	-2	10,650	-0.02%
2021/07/27	2	37.10	0	0.00	36.75	2	11,139	0.02%
2021/07/26	33	37.85	32	38.09	38.00	1	11,536	0.01%
2021/07/23	0	0.00	11	37.60	37.20	-11	11,968	-0.09%
2021/07/22	0	0.00	21	37.11	36.80	-21	12,402	-0.17%
2021/07/21	2	36.55	0	0.00	36.45	2	12,772	0.02%
2021/07/20	0	0.00	20	37.25	36.85	-20	13,624	-0.15%
2021/07/19	0	0.00	1	37.50	37.50	-1	14,204	-0.01%
2021/07/16	3	37.95	5	38.13	37.60	-2	14,660	-0.01%
2021/07/14	1	36.95	0	0.00	36.60	1	15,345	0.01%
2021/07/13	4	38.20	0	0.00	37.40	4	16,141	0.02%
2021/07/12	1	37.75	2	38.08	37.80	-1	16,954	-0.01%
2021/07/09	4	37.60	51	37.52	37.80	-47	17,653	-0.27%
2021/07/08	1	37.70	1	38.75	37.95	0	17,835	0.00%
2021/07/07	54	38.39	12	38.73	38.15	42	18,004	0.23%
2021/07/06	9	38.56	50	38.45	38.30	-41	18,135	-0.23%
2021/07/05	0	0.00	2.1	39.96	39.75	-2.1	18,084	-0.01%
2021/07/02	5	38.70	1	38.70	38.85	4	18,091	0.02%
2021/07/01	7	38.81	0	0.00	38.45	7	18,302	0.04%
2021/06/30	2.1	39.35	3	39.35	39.30	-1	18,294	-0.01%
2021/06/29	13	40.25	1	39.20	39.20	12	18,468	0.06%
2021/06/28	40	41.18	17	41.53	41.05	23	18,540	0.12%
2021/06/25	6	40.72	1	40.65	40.50	5	18,401	0.03%
2021/06/24	0	0.00	10	41.01	40.85	-10	18,544	-0.05%
2021/06/23	5	40.29	3	40.20	40.80	2	18,455	0.01%
2021/06/22	4	40.30	5	40.18	39.50	-1	18,352	-0.01%
2021/06/21	22	39.34	105	39.46	40.35	-83	18,246	-0.45%	大賣/
2021/06/18	0	0.00	5	40.69	39.95	-5	18,080	-0.03%
2021/06/17	6	40.44	2	39.75	40.60	4	17,986	0.02%
2021/06/16	1	41.40	4	41.06	40.10	-3	17,926	-0.02%
2021/06/15	10	41.45	18	41.72	41.95	-8	17,718	-0.05%
2021/06/11	1	38.80	41	39.44	40.00	-40	17,336	-0.23%
2021/06/09	23	37.32	21	38.36	37.20	2	16,904	0.01%
2021/06/08	0	0.00	1	35.90	36.30	-1	16,667	-0.01%
2021/06/07	13	35.21	3	35.85	35.85	10	16,735	0.06%
2021/06/03	2	36.78	53	37.19	37.25	-51	16,671	-0.31%
2021/06/01	6	37.15	1	37.80	37.25	5	16,592	0.03%
2021/05/31	0	0.00	5	36.86	37.05	-5	16,440	-0.03%
2021/05/28	3	36.47	1	37.00	36.40	2	16,429	0.01%
2021/05/27	0	0.00	1.1	36.09	36.20	-1.1	16,365	-0.01%
2021/05/26	0	0.00	10	35.55	35.75	-10	16,338	-0.06%
2021/05/25	5	35.70	20	35.28	35.50	-15	16,250	-0.09%
2021/05/24	0	0.00	2	35.30	35.25	-2	16,189	-0.01%
2021/05/21	5	34.63	7	34.58	34.65	-2	16,131	-0.01%
2021/05/20	5	34.62	7	33.99	33.70	-2	16,144	-0.01%
2021/05/19	16	33.67	19	33.79	34.25	-3	15,972	-0.02%
2021/05/18	80	33.21	36	34.21	34.25	44	15,837	0.28%
2021/05/17	41	33.45	32	33.10	32.10	9	15,722	0.06%
2021/05/14	33	34.77	39	35.73	34.50	-6	15,490	-0.04%
2021/05/13	33	35.20	7	35.74	35.05	26	15,242	0.17%
2021/05/12	22	37.61	9	37.33	36.25	13	14,940	0.09%
2021/05/11	41	37.92	51	38.96	38.00	-10	14,462	-0.07%
2021/05/10	3	40.77	0	0.00	40.55	3	14,152	0.02%
2021/05/07	10	40.71	11	40.13	40.50	-1	14,117	-0.01%
2021/05/06	26	39.70	39	40.14	39.65	-13	13,953	-0.09%
2021/05/05	79	39.93	23	40.70	39.45	56	13,762	0.41%
2021/05/04	51	40.66	87	41.61	40.60	-36	13,491	-0.27%
2021/05/03	13	42.89	68	42.61	42.15	-55	12,947	-0.42%
2021/04/29	26	42.88	95	42.64	41.60	-69	12,558	-0.55%
2021/04/28	64	44.69	19	44.23	43.10	45	12,112	0.37%
2021/04/27	38	42.96	40	42.98	43.15	-2	11,739	-0.02%
2021/04/26	132	44.31	31	44.55	44.70	101	11,342	0.89%	大買/鉅額交易
2021/04/23	54	41.56	29	41.09	41.80	25	10,462	0.24%
2021/04/22	32	39.26	25	39.60	38.00	7	9,884	0.07%
2021/04/21	95	41.08	4.1	40.98	40.60	90.9	9,433	0.96%
2021/04/20	57	39.05	6.2	39.00	39.95	50.8	9,050	0.56%
2021/04/19	77	40.73	38	40.45	40.10	39	8,710	0.45%
2021/04/16	41	38.26	79	38.39	39.45	-38	7,903	-0.48%
2021/04/15	14.1	34.77	36.3	35.29	35.90	-22.2	7,040	-0.32%
2021/04/14	17.1	32.60	52	33.57	32.65	-34.9	6,352	-0.55%
2021/04/13	12.5	33.42	10	33.20	33.10	2.5	6,203	0.04%
2021/04/12	6.1	32.48	9.3	32.52	32.80	-3.2	5,987	-0.05%
2021/04/09	6	31.40	5	31.30	31.50	1	5,789	0.02%
2021/04/08	10.3	31.60	1	31.55	31.45	9.3	5,763	0.16%
2021/04/07	33	31.84	12	31.80	31.45	21	5,728	0.37%
2021/04/06	3	31.17	12	31.31	30.95	-9	5,545	-0.16%
2021/04/01	28	31.08	7	31.32	31.20	21	5,507	0.38%
2021/03/31	9.1	30.84	9.2	30.28	30.85	-0.2	5,291	0.00%
2021/03/30	0.2	29.65	0	0.00	29.70	0.2	5,047	0.00%
2021/03/29	14.1	29.93	9	29.39	29.70	5.1	5,032	0.10%
2021/03/26	0	0.00	1	28.95	28.85	-1	4,899	-0.02%
2021/03/25	0	28.90	0	0.00	28.90	0	4,959	0.00%
2021/03/24	0	0.00	9	29.25	29.05	-9	5,108	-0.18%
2021/03/23	2.1	29.12	0.1	29.05	29.00	2	5,115	0.04%
2021/03/22	19	29.24	7	29.14	29.20	12	5,117	0.23%
2021/03/19	5	28.77	6	28.93	29.10	-1	5,107	-0.02%
2021/03/18	0	28.70	0	0.00	28.55	0	5,078	0.00%
2021/03/17	5.1	28.50	0	0.00	28.50	5.1	5,164	0.10%
2021/03/15	5.5	28.63	1	28.55	28.70	4.5	5,431	0.08%
2021/03/12	1.4	28.82	0	0.00	28.75	1.4	5,570	0.03%
2021/03/11	0.7	29.09	4	29.11	29.00	-3.3	5,683	-0.06%
2021/03/10	0.1	28.50	3	28.53	28.50	-2.9	5,756	-0.05%
2021/03/09	2	27.95	1	27.95	28.05	1	5,996	0.02%
2021/03/08	1	28.05	10	28.09	28.10	-9	6,033	-0.15%
2021/03/05	0	28.70	1	28.65	28.55	-1	6,024	-0.02%
2021/03/04	4	29.21	0	0.00	28.80	4	6,133	0.07%
2021/03/03	0.1	29.25	3	29.28	29.30	-3	6,148	-0.05%
2021/03/02	0	0.00	2	28.60	28.60	-2	6,130	-0.03%
2021/02/26	0	28.90	1	28.80	29.00	-1	6,252	-0.02%
2021/02/25	0	0.00	3	29.02	29.15	-3	6,251	-0.05%
2021/02/24	3	28.85	0	0.00	28.75	3	6,335	0.05%
2021/02/23	1	29.00	0	0.00	29.05	1	6,537	0.02%
2021/02/22	4	29.18	1	29.45	29.35	3	6,546	0.05%
2021/02/18	13	28.41	1	28.60	28.60	12	6,541	0.18%
2021/02/05	21	28.00	2.2	28.02	28.00	18.8	6,498	0.29%
2021/02/04	0	0.00	1	28.55	28.15	-1	6,480	-0.02%
2021/02/03	0	0.00	2	28.30	28.35	-2	6,522	-0.03%
2021/02/01	1	28.00	0	0.00	28.00	1	6,638	0.02%
2021/01/29	0	0.00	1	28.75	28.45	-1	6,598	-0.02%
2021/01/28	1	27.85	0	0.00	28.00	1	6,538	0.02%
2021/01/27	1	28.25	6	28.03	28.20	-5	6,506	-0.08%
2021/01/26	1	27.90	0	0.00	28.00	1	6,491	0.02%
2021/01/25	0	28.00	1	28.15	28.25	-1	6,474	-0.02%
2021/01/21	1	28.35	0	0.00	28.00	1	6,408	0.02%
2021/01/20	4	28.64	0	0.00	28.30	4	6,375	0.06%
2021/01/19	2	29.15	3	29.43	29.15	-1	6,314	-0.02%
2021/01/18	4	29.34	4	29.60	29.40	0	6,285	0.00%
2021/01/15	3	29.88	0	0.00	29.80	3	6,253	0.05%
2021/01/14	0	0.00	6	30.14	30.10	-6	6,205	-0.10%
2021/01/13	2	29.53	0	0.00	29.75	2	6,175	0.03%
2021/01/12	1	29.60	0	0.00	29.40	1	6,141	0.02%
2021/01/08	2	29.75	56	30.06	29.55	-54	6,060	-0.89%
2021/01/07	1	30.15	11	30.20	29.95	-10	5,996	-0.17%
2021/01/06	3	30.05	1	30.10	30.00	2	5,955	0.03%
2021/01/05	6	30.88	2	30.85	30.85	4	5,853	0.07%
2021/01/04	0	0.00	19	31.24	31.40	-19	5,805	-0.33%
2020/12/31	11	30.85	0	0.00	30.75	11	5,767	0.19%
2020/12/30	2	31.15	11	31.52	31.25	-9	5,816	-0.15%
2020/12/29	21	31.33	48	31.57	31.30	-27	5,781	-0.47%
2020/12/28	10.1	30.90	1	30.95	31.20	9.1	5,705	0.16%
2020/12/25	2	30.58	1	30.60	30.55	1	5,630	0.02%
2020/12/24	3	30.55	7	30.45	30.30	-4	5,600	-0.07%
2020/12/23	4	30.14	1	30.30	30.30	3	5,603	0.05%
2020/12/22	2	30.83	0	0.00	30.05	2	5,630	0.04%
2020/12/18	0	0.00	3	31.73	31.35	-3	5,590	-0.05%
2020/12/17	0	0.00	1	31.10	31.20	-1	5,477	-0.02%
2020/12/16	0	0.00	1	30.95	31.25	-1	5,463	-0.02%
2020/12/15	2	30.98	1	30.50	30.55	1	5,455	0.02%
2020/12/11	3	31.25	1	30.80	30.90	2	5,397	0.04%
2020/12/10	1	31.65	2	31.85	31.60	-1	5,361	-0.02%
2020/12/09	2	32.43	26	32.42	32.45	-24	5,222	-0.46%
2020/12/08	59	32.47	29	31.87	31.80	30	5,085	0.59%
2020/12/07	47	31.57	23	31.74	31.70	24	5,005	0.48%
2020/12/04	6	31.43	3	31.38	31.30	3	4,944	0.06%
2020/12/03	29.1	32.27	18	32.19	32.05	11.1	4,829	0.23%
2020/12/02	2	31.45	2	31.35	31.50	0	4,736	0.00%
2020/12/01	0	0.00	19	31.39	31.30	-19	4,723	-0.40%
2020/11/30	25	31.28	3	31.17	31.30	22	4,715	0.47%
2020/11/27	7	31.05	23	30.95	31.00	-16	4,718	-0.34%
2020/11/26	20	30.89	6	30.91	30.95	14	4,708	0.30%
2020/11/25	5	30.75	19	30.93	30.60	-14	4,826	-0.29%
2020/11/24	16	30.12	0	0.00	30.10	16	4,702	0.34%
2020/11/23	80	30.63	0	0.00	30.25	80	4,833	1.66%
2020/11/20	6	30.42	5	30.30	30.45	1	4,811	0.02%
2020/11/19	0	0.00	1	29.65	29.50	-1	4,603	-0.02%
2020/11/18	2.2	29.50	14	29.43	29.40	-11.8	4,566	-0.26%
2020/11/17	14	28.55	0	0.00	28.55	14	4,468	0.31%
2020/11/16	1	28.60	2.1	28.60	28.55	-1.1	4,604	-0.02%
2020/11/13	3	28.52	0	0.00	28.60	3	4,612	0.07%
2020/11/11	0	0.00	10	28.90	29.15	-10	4,650	-0.22%
2020/11/05	0	0.00	3	28.85	28.95	-3	4,625	-0.06%
2020/11/04	11	28.60	0	0.00	28.65	11	4,656	0.24%
2020/11/03	2	28.55	0	0.00	28.65	2	4,771	0.04%
2020/10/30	2	28.48	0	0.00	28.70	2	4,970	0.04%
2020/10/29	2	28.55	0	0.00	28.80	2	5,076	0.04%
2020/10/27	1	29.25	65	29.43	29.25	-64	5,119	-1.25%
2020/10/26	1	28.90	0	0.00	28.90	1	5,106	0.02%
2020/10/23	4	28.70	0	0.00	28.75	4	5,166	0.08%
2020/10/21	4	28.75	2	29.10	28.75	2	5,398	0.04%
2020/10/20	3	29.00	0	0.00	28.70	3	5,507	0.05%
2020/10/16	5	28.93	0	0.00	28.60	5	5,630	0.09%
2020/10/14	0	0.00	2	29.40	29.45	-2	5,784	-0.03%
2020/10/12	14	29.25	0	0.00	29.20	14	5,949	0.24%
2020/10/07	1	29.40	4	29.54	29.50	-3	6,051	-0.05%
2020/10/06	3	29.10	3	29.00	29.00	0	6,028	0.00%
2020/10/05	2	28.65	0	0.00	28.90	2	6,176	0.03%
2020/09/30	1	28.60	1	28.70	28.60	0	6,314	0.00%
2020/09/28	5	28.43	0	0.00	28.45	5	6,627	0.08%
2020/09/25	2	28.40	0	0.00	28.35	2	6,782	0.03%
2020/09/24	1	28.85	0	0.00	28.35	1	6,839	0.01%
2020/09/23	4	29.44	0	0.00	29.30	4	6,911	0.06%
2020/09/22	7	29.63	2	29.85	29.60	5	7,288	0.07%
2020/09/21	2	30.35	2	30.50	30.15	0	7,600	0.00%
2020/09/18	2	30.30	0	0.00	30.10	2	7,613	0.03%
2020/09/17	5	30.43	0	0.00	30.25	5	7,653	0.07%
2020/09/16	21	30.56	0	0.00	30.50	21	7,675	0.27%
2020/09/15	0	0.00	18	31.10	30.70	-18	7,687	-0.23%
2020/09/14	4	30.45	3	30.45	30.45	1	7,913	0.01%
2020/09/11	13	30.37	3	30.75	30.25	10	8,004	0.12%
2020/09/10	14	30.68	0	0.00	30.55	14	8,207	0.17%
2020/09/09	0	0.00	2	30.90	31.00	-2	8,241	-0.02%
2020/09/08	40	30.92	15	30.68	30.45	25	8,310	0.30%
2020/09/07	15	31.42	3	31.37	31.00	12	8,379	0.14%
2020/09/04	0	30.80	2	30.25	30.60	-2	8,293	-0.02%
2020/09/03	1	30.65	10	30.70	30.55	-9	8,287	-0.11%
2020/09/02	2	30.85	10	31.35	30.80	-8	8,260	-0.10%
2020/09/01	10	30.60	0	0.00	30.45	10	8,207	0.12%
2020/08/31	2	30.60	48	30.59	30.10	-46	8,182	-0.56%
2020/08/28	12	29.75	15	29.91	30.00	-3	8,058	-0.04%
2020/08/27	24	30.15	5	30.15	29.80	19	8,063	0.24%
2020/08/26	0	0.00	1	29.85	30.05	-1	7,941	-0.01%
2020/08/25	1	29.00	0	0.00	28.95	1	7,929	0.01%
2020/08/24	5	28.89	2	29.10	28.90	3	7,983	0.04%
2020/08/21	0	0.00	2	28.80	28.80	-2	8,070	-0.02%
2020/08/20	41	28.11	15	28.13	28.10	26	8,171	0.32%
2020/08/19	1	29.75	0	0.00	29.40	1	8,176	0.01%
2020/08/18	1	29.85	10	29.80	29.75	-9	8,281	-0.11%
2020/08/17	1	30.10	0	0.00	30.20	1	8,289	0.01%
2020/08/14	0	0.00	4	29.69	30.00	-4	8,261	-0.05%
2020/08/13	1	29.75	1	29.75	29.45	0	8,271	0.00%
2020/08/11	2	30.20	1	30.55	30.15	1	8,251	0.01%
2020/08/10	2	30.50	2	30.60	30.45	0	8,272	0.00%
2020/08/07	6	30.23	18	30.10	30.10	-12	8,296	-0.14%
2020/08/06	6	30.85	13	31.14	31.05	-7	8,239	-0.08%
2020/08/05	1	30.35	1	30.45	30.25	0	8,120	0.00%
2020/08/04	10	30.46	2	30.75	30.35	8	8,116	0.10%
2020/08/03	0	0.00	2	30.10	29.85	-2	8,021	-0.02%
2020/07/31	3	29.82	1	29.80	29.90	2	8,109	0.02%
2020/07/29	0	0.00	1	29.10	29.50	-1	8,105	-0.01%
2020/07/28	12	29.53	20	29.50	28.95	-8	8,104	-0.10%
2020/07/27	13	30.84	1	31.00	30.05	12	8,020	0.15%
2020/07/24	4	30.88	2	31.50	30.75	2	7,968	0.03%
2020/07/23	3	31.08	2	31.38	30.90	1	7,898	0.01%
2020/07/22	4	31.49	4	31.35	31.25	0	7,899	0.00%
2020/07/21	1	31.35	0	0.00	31.20	1	7,864	0.01%
2020/07/20	41	31.58	2	31.65	31.50	39	7,808	0.50%
2020/07/17	13	30.70	23	30.77	31.00	-10	7,761	-0.13%
2020/07/16	4	31.30	5	31.58	31.15	-1	7,761	-0.01%
2020/07/15	3	30.97	0	0.00	30.70	3	7,708	0.04%
2020/07/14	3	31.05	22	30.90	31.00	-19	7,806	-0.24%
2020/07/13	0	0.00	6	31.88	31.80	-6	7,782	-0.08%
2020/07/10	18	31.71	0	0.00	31.30	18	7,843	0.23%
2020/07/09	0	0.00	7	33.15	32.90	-7	7,741	-0.09%
2020/07/08	7	33.59	1	33.80	33.45	6	7,696	0.08%
2020/07/07	3	33.33	4	33.51	32.95	-1	7,652	-0.01%
2020/07/06	0	0.00	18	33.00	33.10	-18	7,565	-0.24%
2020/07/03	1	32.75	3	33.12	32.40	-2	7,551	-0.03%
2020/07/02	4	32.60	46	32.48	32.50	-42	7,536	-0.56%
2020/07/01	66	33.61	7	33.11	32.35	59	7,466	0.79%
2020/06/30	5	31.71	20	31.76	33.15	-15	7,086	-0.21%
2020/06/29	1	30.20	2	30.25	30.15	-1	6,816	-0.01%
2020/06/24	2	30.60	15	30.76	30.50	-13	6,829	-0.19%
2020/06/23	1	30.50	10	30.95	30.60	-9	6,858	-0.13%
2020/06/22	1	30.55	0	0.00	30.50	1	6,869	0.01%
2020/06/19	5	30.80	0	0.00	30.30	5	6,947	0.07%
2020/06/18	5	30.79	3	30.88	30.80	2	6,746	0.03%
2020/06/17	35	30.90	6	30.78	30.75	29	6,739	0.43%
2020/06/16	39	30.11	1	30.30	30.00	38	6,809	0.56%
2020/06/15	10	29.95	17	30.47	29.70	-7	7,172	-0.10%
2020/06/12	66	28.79	0	0.00	29.15	66	7,177	0.92%
2020/06/11	2	30.55	16	30.43	29.85	-14	7,204	-0.19%
2020/06/10	1	29.95	0	0.00	30.05	1	7,285	0.01%
2020/06/09	1	30.25	0	0.00	30.15	1	7,462	0.01%
2020/06/08	1	30.35	2	30.65	30.45	-1	7,598	-0.01%
2020/06/05	0	0.00	20	30.30	30.15	-20	7,587	-0.26%
2020/06/04	1	30.20	0	0.00	30.20	1	7,633	0.01%
2020/06/03	6	30.25	7	30.15	30.15	-1	7,707	-0.01%
2020/06/02	3	30.00	10	30.10	30.00	-7	7,759	-0.09%
2020/06/01	10	30.50	1	30.40	30.55	9	7,836	0.11%
2020/05/29	2	30.38	39	29.99	30.50	-37	7,867	-0.47%
2020/05/28	1	29.90	10	29.70	29.60	-9	8,077	-0.11%
2020/05/27	0	0.00	5	30.60	30.70	-5	8,086	-0.06%
2020/05/26	14	30.00	0	0.00	30.00	14	8,123	0.17%
2020/05/25	21	29.20	4	29.13	29.50	17	8,136	0.21%
2020/05/22	22	28.58	11	28.30	28.10	11	8,028	0.14%
2020/05/21	0	0.00	1	29.00	28.80	-1	8,024	-0.01%
2020/05/20	10	28.99	1	29.15	28.70	9	8,128	0.11%
2020/05/19	1	28.25	1	28.65	28.65	0	8,101	0.00%
2020/05/15	2	28.43	2	28.50	28.30	0	8,076	0.00%
2020/05/14	7	28.77	1	28.20	28.20	6	8,040	0.07%
2020/05/13	6	29.33	5	29.17	29.15	1	7,992	0.01%
2020/05/12	1	28.95	1	29.25	29.10	0	7,979	0.00%
2020/05/11	5	29.07	3	28.60	28.90	2	7,968	0.03%
2020/05/08	2	28.95	0	0.00	28.90	2	7,937	0.03%
2020/05/07	15	29.03	10	28.80	29.10	5	7,925	0.06%
2020/05/04	0	0.00	1	29.55	29.25	-1	7,814	-0.01%
2020/04/30	2	30.30	0	0.00	30.00	2	7,805	0.03%
2020/04/28	0	0.00	62	30.25	29.95	-62	7,869	-0.79%
2020/04/27	0	0.00	14	29.96	30.00	-14	7,955	-0.18%
2020/04/24	0	0.00	5	28.99	29.15	-5	7,894	-0.06%
2020/04/23	0	0.00	1	28.80	28.80	-1	7,896	-0.01%
2020/04/22	16	28.95	1	28.95	28.60	15	7,870	0.19%
2020/04/21	2	29.33	5	29.51	28.80	-3	7,852	-0.04%
2020/04/20	3	30.07	0	0.00	30.05	3	7,769	0.04%
2020/04/17	51	30.83	30	31.50	30.05	21	7,769	0.27%
2020/04/16	2	31.40	0	0.00	31.20	2	7,613	0.03%
2020/04/15	11	31.49	12	31.98	31.20	-1	7,598	-0.01%
2020/04/14	52	30.77	0	0.00	30.60	52	7,525	0.69%
2020/04/13	5	30.35	6	30.72	30.60	-1	7,578	-0.01%
2020/04/10	1	29.75	1	30.20	30.40	0	7,528	0.00%
2020/04/09	11	29.94	10	30.43	29.70	1	7,544	0.01%
2020/04/08	14	29.59	27	29.73	30.35	-13	7,478	-0.17%
2020/04/07	6	29.09	7	29.29	29.25	-1	7,348	-0.01%
2020/04/06	2	28.95	14	29.28	29.35	-12	7,284	-0.16%
2020/04/01	16	28.58	6	28.63	28.90	10	7,353	0.14%
2020/03/31	2	28.85	3	29.13	28.40	-1	7,422	-0.01%
2020/03/30	11	27.76	1	27.80	28.30	10	7,425	0.13%
2020/03/27	8	28.43	22	29.40	27.95	-14	7,509	-0.19%
2020/03/25	5	28.93	13	29.12	28.90	-8	8,151	-0.10%
2020/03/24	1	28.35	17	28.36	28.40	-16	8,194	-0.20%
2020/03/23	19	27.42	6	27.40	27.70	13	8,536	0.15%
2020/03/20	20	29.79	7	29.91	29.45	13	8,940	0.15%
2020/03/19	5	27.18	32	27.71	28.40	-27	9,253	-0.29%
2020/03/18	18	27.78	10	27.99	26.95	8	8,872	0.09%
2020/03/17	25	26.14	37	27.18	26.95	-12	9,000	-0.13%
2020/03/16	20	28.70	7	29.22	27.00	13	8,874	0.15%
2020/03/13	16	29.02	11	29.55	29.75	5	8,709	0.06%
2020/03/12	26	33.20	36	32.42	32.10	-10	8,506	-0.12%
2020/03/11	13	35.28	0	0.00	34.85	13	8,348	0.16%
2020/03/10	13	35.29	6	35.18	35.80	7	8,328	0.08%
2020/03/09	19	36.33	16	36.47	35.60	3	8,248	0.04%
2020/03/06	3	37.10	38	37.17	37.55	-35	8,123	-0.43%
2020/03/05	14	37.06	11	37.90	36.90	3	8,060	0.04%
2020/03/04	21	37.64	5	37.71	37.65	16	7,951	0.20%
2020/03/03	16	37.22	47	37.31	37.45	-31	7,867	-0.39%
2020/03/02	9	34.20	7.1	35.70	36.40	1.9	7,673	0.02%
2020/02/27	16	35.43	2	36.30	35.00	14	7,547	0.19%
2020/02/26	36	36.10	34	36.27	36.50	2	7,373	0.03%
2020/02/24	2	34.85	2.9	35.03	34.90	-0.9	7,183	-0.01%
2020/02/21	5	35.80	15	35.97	35.45	-10	7,171	-0.14%
2020/02/20	3	34.95	6	35.09	35.30	-3	7,060	-0.04%
2020/02/19	0	0.00	13	34.77	34.70	-13	7,049	-0.18%
2020/02/18	0	0.00	5	34.75	34.75	-5	7,057	-0.07%
2020/02/17	11	34.39	7	34.54	34.60	4	7,086	0.06%
2020/02/14	11	34.59	1	34.60	34.40	10	7,082	0.14%
2020/02/12	0	0.00	1	34.25	34.15	-1	7,121	-0.01%
2020/02/11	11	33.83	3	33.83	34.00	8	7,123	0.11%
2020/02/10	1	32.45	1	32.80	33.05	0	7,237	0.00%
2020/02/07	20	33.54	0	0.00	33.35	20	7,243	0.28%
2020/02/06	0	0.00	2	34.00	34.20	-2	7,237	-0.03%
2020/02/05	4	34.05	5	34.20	33.60	-1	7,244	-0.01%
2020/02/03	6	32.03	26	31.80	33.00	-20	7,249	-0.28%
2020/01/31	2	34.50	26	34.65	34.25	-24	7,189	-0.33%
2020/01/30	10	34.67	13	34.65	34.20	-3	7,193	-0.04%
2020/01/20	12	37.55	11	37.63	37.55	1	7,143	0.01%
2020/01/17	0	0.00	5	38.10	37.80	-5	7,229	-0.07%
2020/01/16	0	0.00	1	37.60	37.70	-1	7,309	-0.01%
2020/01/15	1	37.35	32	37.92	37.35	-31	7,445	-0.42%
2020/01/14	1	37.30	6	37.47	37.80	-5	7,433	-0.07%
2020/01/13	1	37.45	1	37.00	37.50	0	7,430	0.00%
2020/01/10	1	36.50	0	0.00	36.65	1	7,450	0.01%
2020/01/09	21	36.73	0	0.00	36.95	21	7,461	0.28%
2020/01/08	8	36.60	100	36.49	36.15	-92	7,466	-1.23%
2020/01/07	22	37.47	20	37.05	37.00	2	7,476	0.03%
2020/01/06	0	0.00	26	38.34	38.20	-26	7,443	-0.35%
2020/01/03	21	38.43	15	38.52	38.15	6	7,509	0.08%
2020/01/02	0	0.00	25	38.61	38.35	-25	7,550	-0.33%
2019/12/31	13	38.40	31	38.42	38.45	-18	7,597	-0.24%
2019/12/30	0	0.00	2	38.45	38.35	-2	7,685	-0.03%
2019/12/27	76	39.07	9	38.76	38.50	67	7,650	0.88%
2019/12/26	5	38.34	0	0.00	38.40	5	7,510	0.07%
2019/12/25	19	39.40	23	38.95	38.90	-4	7,446	-0.05%
2019/12/24	7	39.12	9	39.03	38.75	-2	7,452	-0.03%
2019/12/23	280	40.16	265	40.05	39.20	15	7,343	0.20%	大買/大賣/
2019/12/20	10	38.90	39	39.09	39.00	-29	6,899	-0.42%
2019/12/19	22	38.19	49	38.30	38.50	-27	6,622	-0.41%
2019/12/18	68	38.57	40	38.87	38.10	28	6,490	0.43%
2019/12/17	131	38.93	16	38.42	38.00	115	6,134	1.87%	大買/鉅額交易
2019/12/16	137	38.23	366	37.68	39.10	-229	5,802	-3.95%	大買/大賣/鉅額交易
2019/12/13	25	35.78	5	35.70	35.55	20	5,577	0.36%
2019/12/12	29	36.76	37	36.97	36.40	-8	5,540	-0.14%
2019/12/11	2	35.85	4	35.71	35.70	-2	5,287	-0.04%
2019/12/10	0	0.00	9	35.57	35.45	-9	5,328	-0.17%
2019/12/09	1	35.10	0	0.00	35.10	1	5,418	0.02%
2019/12/06	0	0.00	10	35.70	35.50	-10	5,434	-0.18%
2019/12/05	6	35.85	1	35.80	35.85	5	5,489	0.09%
2019/12/04	0	0.00	2	35.20	35.15	-2	5,506	-0.04%
2019/12/03	0	0.00	2	35.15	35.45	-2	5,542	-0.04%
2019/11/29	2	35.30	0	0.00	35.05	2	5,542	0.04%
2019/11/28	2	35.65	1	35.60	35.35	1	5,538	0.02%
2019/11/27	1	36.20	10	35.95	35.90	-9	5,556	-0.16%
2019/11/26	17	35.23	8	35.24	35.20	9	5,461	0.16%
2019/11/25	8	35.14	2	35.20	35.00	6	5,473	0.11%
2019/11/22	0	0.00	16	34.89	34.85	-16	5,519	-0.29%
2019/11/21	1	34.45	10	34.50	34.75	-9	5,528	-0.16%
2019/11/20	11	34.70	1	34.70	34.75	10	5,526	0.18%
2019/11/19	29	35.15	2	35.10	35.10	27	5,512	0.49%
2019/11/18	0	0.00	2	35.30	35.50	-2	5,514	-0.04%
2019/11/15	35	34.95	2	34.78	34.85	33	5,509	0.60%
2019/11/14	13	34.37	0	0.00	34.35	13	5,518	0.24%
2019/11/13	0	0.00	1	35.20	34.95	-1	5,520	-0.02%
2019/11/12	1	34.85	0	0.00	35.05	1	5,576	0.02%
2019/11/11	226	35.03	0	0.00	34.65	226	5,626	4.02%	大買/鉅額交易
2019/11/08	3	35.75	0	0.00	35.75	3	5,640	0.05%
2019/11/07	6	35.83	2	35.75	36.10	4	5,692	0.07%
2019/11/06	2	36.90	0	0.00	36.90	2	5,686	0.04%
2019/11/05	0	0.00	1	37.60	37.50	-1	5,984	-0.02%
2019/11/04	3	37.28	45	37.36	37.30	-42	6,019	-0.70%
2019/11/01	11	37.20	6	36.90	37.30	5	6,039	0.08%
2019/10/31	1	36.85	0	0.00	36.80	1	6,132	0.02%
2019/10/30	1	37.70	1	38.10	37.50	0	6,142	0.00%
2019/10/29	1	37.90	1	37.55	37.50	0	6,135	0.00%
2019/10/28	2	38.30	6	38.70	37.90	-4	6,209	-0.06%
2019/10/25	4	38.74	0	0.00	38.75	4	6,201	0.06%
2019/10/24	1	38.85	5	39.12	39.25	-4	6,162	-0.06%
2019/10/23	9	38.79	7	38.68	38.50	2	6,182	0.03%
2019/10/22	1	38.55	11	38.30	38.00	-10	6,083	-0.16%
2019/10/21	10	38.10	0	0.00	38.10	10	6,093	0.16%
2019/10/18	5	37.95	0	0.00	37.90	5	6,115	0.08%
2019/10/17	0	0.00	1	38.15	38.10	-1	6,146	-0.02%
2019/10/16	9	37.97	20	37.85	37.50	-11	6,336	-0.17%
2019/10/15	11	37.95	11	38.63	37.95	0	6,533	0.00%
2019/10/14	11	38.25	11	38.17	38.25	0	6,572	0.00%
2019/10/09	17	37.82	3	37.93	37.70	14	6,532	0.21%
2019/10/08	3	37.98	5	38.16	38.25	-2	6,479	-0.03%
2019/10/07	11	37.59	42	37.45	37.50	-31	6,469	-0.48%
2019/10/04	7	36.79	3	37.53	36.85	4	6,431	0.06%
2019/10/03	0	0.00	2	36.10	36.45	-2	6,430	-0.03%
2019/10/02	14	36.04	5	36.00	36.05	9	6,775	0.13%
2019/10/01	11	36.05	3	36.23	36.15	8	6,792	0.12%
2019/09/27	8	35.73	3	36.55	35.50	5	6,765	0.07%
2019/09/25	3	36.87	12	36.73	36.65	-9	6,722	-0.13%
2019/09/24	10	37.65	10	37.90	37.60	0	6,712	0.00%
2019/09/23	10	37.65	11	37.93	37.65	-1	6,702	-0.01%
2019/09/20	0	0.00	12	37.78	37.70	-12	6,702	-0.18%
2019/09/19	28	37.79	10	38.10	37.50	18	6,640	0.27%
2019/09/18	21	39.00	31	38.19	38.55	-10	6,601	-0.15%
2019/09/17	12	36.75	3	37.23	36.65	9	6,243	0.14%
2019/09/16	1	36.70	11	37.19	37.10	-10	6,305	-0.16%
2019/09/12	14	37.06	18	37.70	37.05	-4	6,354	-0.06%
2019/09/11	0	0.00	2	37.15	37.25	-2	6,393	-0.03%
2019/09/10	0	0.00	3	36.30	35.85	-3	6,314	-0.05%
2019/09/09	2	36.75	0	0.00	36.75	2	6,308	0.03%
2019/09/06	1	35.50	2	36.00	36.20	-1	6,293	-0.02%
2019/09/05	1	35.55	0	0.00	35.50	1	6,436	0.02%
2019/09/04	0	0.00	6	35.28	35.25	-6	6,445	-0.09%
2019/09/03	0	0.00	11	35.05	34.75	-11	6,550	-0.17%
2019/09/02	1	34.35	3	34.50	34.90	-2	6,591	-0.03%
2019/08/30	0	0.00	1	35.10	34.75	-1	6,617	-0.02%
2019/08/29	3	34.82	0	0.00	34.60	3	6,662	0.05%
2019/08/28	5.1	34.70	2	34.85	34.75	3.1	6,702	0.05%
2019/08/27	7	34.54	5	34.62	34.40	2	6,781	0.03%
2019/08/22	3	34.00	2	34.15	34.05	1	6,845	0.01%
2019/08/21	3	34.00	22	34.10	33.95	-19	6,878	-0.28%
2019/08/19	2	34.00	21	33.95	33.95	-19	6,963	-0.27%
2019/08/16	1	34.00	4	34.10	34.20	-3	6,984	-0.04%
2019/08/15	6	33.78	2	33.03	33.70	4	7,001	0.06%
2019/08/14	2	33.15	1	33.60	33.25	1	7,095	0.01%
2019/08/13	0	0.00	1	32.90	32.65	-1	7,071	-0.01%
2019/08/12	2	32.90	4	32.60	33.25	-2	7,124	-0.03%
2019/08/08	0	0.00	2	32.80	32.85	-2	7,143	-0.03%
2019/08/07	31	33.06	502	32.49	33.00	-471	7,184	-6.56%	大賣/鉅額交易
2019/08/05	1	36.80	1	36.65	36.40	0	7,074	0.00%
2019/08/02	21	36.92	11	37.33	36.80	10	7,279	0.14%
2019/08/01	6	37.99	2	38.25	37.95	4	7,349	0.05%
2019/07/31	1	38.90	0	0.00	38.85	1	7,567	0.01%
2019/07/30	34	39.33	0	0.00	38.75	34	7,993	0.43%
2019/07/29	13	40.19	1	40.50	40.10	12	7,996	0.15%
2019/07/26	0	0.00	6	40.10	40.25	-6	8,005	-0.07%
2019/07/25	0	0.00	4	40.11	40.25	-4	8,165	-0.05%
2019/07/24	0	0.00	12	39.60	39.35	-12	8,097	-0.15%
2019/07/23	10	39.50	10	39.50	39.50	0	8,160	0.00%
2019/07/22	10	39.25	14	39.29	39.25	-4	8,204	-0.05%
2019/07/19	11	39.16	14	39.71	39.15	-3	8,258	-0.04%
2019/07/18	139	39.64	2	40.55	39.55	137	8,268	1.66%	大買/鉅額交易
2019/07/17	44	40.11	10	39.80	40.55	34	8,135	0.42%
2019/07/16	15	39.43	8	39.83	39.40	7	8,035	0.09%
2019/07/15	1	38.50	23	38.53	38.95	-22	8,111	-0.27%
2019/07/12	15	39.08	13	39.37	38.90	2	8,342	0.02%
2019/07/11	61	39.16	12	39.25	39.20	49	8,562	0.57%
2019/07/10	12	38.73	1	38.95	38.65	11	8,614	0.13%
2019/07/09	18	38.68	10	38.85	38.65	8	8,828	0.09%
2019/07/08	82	39.59	16	39.55	39.00	66	9,049	0.73%
2019/07/05	1	37.30	1	37.50	37.50	0	9,086	0.00%
2019/07/04	0	0.00	6	37.18	37.10	-6	10,207	-0.06%
2019/07/02	0	0.00	4	37.50	37.35	-4	10,901	-0.04%
2019/07/01	8	36.88	1	37.15	36.85	7	11,031	0.06%
2019/06/28	12	36.65	0	0.00	36.55	12	11,361	0.11%
2019/06/27	0	0.00	10	36.96	36.70	-10	11,501	-0.09%
2019/06/26	1	36.40	1	36.80	36.80	0	11,707	0.00%
2019/06/25	36	36.91	1	37.55	36.75	35	11,834	0.30%
2019/06/24	11	37.00	18	37.45	37.40	-7	11,963	-0.06%
2019/06/21	2	37.08	25	37.39	37.20	-23	12,065	-0.19%
2019/06/20	40	37.08	7	37.47	37.10	33	12,189	0.27%
2019/06/19	21	36.79	3	36.77	37.05	18	12,635	0.14%
2019/06/17	21	36.80	0	0.00	36.50	21	13,098	0.16%
2019/06/14	23	36.90	91	36.88	36.90	-68	13,916	-0.49%
2019/06/13	16	37.08	10	37.04	36.80	6	14,624	0.04%
2019/06/12	0	0.00	1	36.20	36.25	-1	14,754	-0.01%
2019/06/11	99	36.02	2	36.15	36.00	97	14,900	0.65%
2019/06/10	23	35.50	3	35.60	35.50	20	14,813	0.14%
2019/06/06	0	0.00	8	34.90	34.95	-8	14,843	-0.05%
2019/06/05	4	35.31	1	36.00	34.85	3	14,952	0.02%
2019/06/04	20	35.20	19	35.19	35.15	1	14,982	0.01%
2019/06/03	3	35.10	0	0.00	35.10	3	15,244	0.02%
2019/05/31	30	36.50	0	0.00	36.10	30	15,195	0.20%
2019/05/29	0	0.00	0.1	35.75	35.70	-0.1	15,399	0.00%
2019/05/28	0	0.00	1	36.55	36.05	-1	15,485	-0.01%
2019/05/27	3	36.13	4	35.90	35.80	-1	15,658	-0.01%
2019/05/24	2	36.03	1	36.25	36.15	1	16,081	0.01%
2019/05/22	36	36.27	13	36.02	36.10	23	16,253	0.14%
2019/05/21	0	0.00	2	36.13	36.65	-2	16,356	-0.01%
2019/05/20	1.1	34.83	2	34.75	34.55	-0.9	16,304	-0.01%
2019/05/17	3	34.55	0	0.00	34.55	3	16,364	0.02%
2019/05/16	7	36.13	1	35.50	35.50	6	16,401	0.04%
2019/05/15	22	36.93	25	36.67	36.70	-3	16,463	-0.02%
2019/05/14	3	35.22	3	35.65	35.65	0	16,506	0.00%
2019/05/13	4	35.94	1	36.55	35.40	3	16,473	0.02%
2019/05/10	11	36.50	12	36.07	36.45	-1	16,462	-0.01%
2019/05/09	12	37.60	3	38.05	37.20	9	16,372	0.05%
2019/05/08	14	37.43	73	37.60	37.50	-59	16,549	-0.36%
2019/05/07	45	39.41	28	39.60	39.20	17	16,842	0.10%
2019/05/06	93	41.94	18	42.25	41.50	75	16,539	0.45%
2019/05/03	10	42.90	0	0.00	42.90	10	16,507	0.06%
2019/05/02	10	42.95	53	42.70	43.05	-43	16,608	-0.26%
2019/04/30	0	0.00	9	41.51	41.80	-9	16,598	-0.05%
2019/04/29	4	40.99	9	41.48	41.20	-5	16,873	-0.03%
2019/04/26	22	41.58	4	41.51	41.20	18	16,896	0.11%
2019/04/25	8	41.98	19	42.00	42.00	-11	17,209	-0.06%
2019/04/24	12	42.48	40	42.84	42.45	-28	17,234	-0.16%
2019/04/23	11	42.60	22	42.50	42.60	-11	17,276	-0.06%
2019/04/22	5	43.80	19	43.33	43.15	-14	17,522	-0.08%
2019/04/19	36	43.06	24	42.74	42.70	12	17,712	0.07%
2019/04/18	41	43.07	18	43.69	42.15	23	17,796	0.13%
2019/04/17	140	45.03	127	44.47	44.30	13	17,877	0.07%	大買/大賣/
2019/04/16	2	43.98	24	44.13	44.50	-22	17,684	-0.12%
2019/04/15	15	43.90	21	44.05	43.90	-6	17,630	-0.03%
2019/04/12	57	43.85	33	43.65	43.75	24	17,456	0.14%
2019/04/11	25	43.20	29	43.55	43.00	-4	17,228	-0.02%
2019/04/10	107	43.81	109	43.80	44.25	-2	16,912	-0.01%	大買/大賣/
2019/04/09	54	41.85	54	41.63	42.00	0	15,995	0.00%
2019/04/08	17	41.12	16	41.83	40.90	1	15,740	0.01%
2019/04/03	10	40.45	30	40.67	40.45	-20	15,536	-0.13%
2019/04/02	15	40.82	26	40.74	40.80	-11	15,407	-0.07%
2019/04/01	19	40.13	0	0.00	40.15	19	15,066	0.13%
2019/03/29	38	40.00	72	40.05	39.95	-34	14,931	-0.23%
2019/03/28	47	39.57	11	39.96	39.55	36	14,844	0.24%
2019/03/27	59	40.13	49	39.94	39.85	10	14,968	0.07%
2019/03/26	24	39.38	33	39.48	39.20	-9	14,863	-0.06%
2019/03/25	37	39.22	35	39.40	38.85	2	14,975	0.01%
2019/03/22	49	40.92	49	40.86	40.60	0	14,881	0.00%
2019/03/21	127	40.23	152	40.16	40.10	-25	14,527	-0.17%	大買/大賣/
2019/03/20	87	40.03	91	40.43	40.35	-4	14,483	-0.03%
2019/03/19	233	40.97	144	40.08	39.55	89	14,288	0.62%	大買/大賣/
2019/03/18	24	39.58	52	40.15	41.15	-28	13,620	-0.21%
2019/03/15	20	37.60	26	37.53	37.45	-6	13,140	-0.05%
2019/03/14	26	36.78	8	36.95	36.80	18	12,936	0.14%
2019/03/13	1	36.20	34	36.27	36.20	-33	13,061	-0.25%
2019/03/12	7	36.25	4	36.45	36.00	3	13,193	0.02%
2019/03/11	6	36.85	2	36.70	36.25	4	13,291	0.03%
2019/03/08	7	35.14	16	35.79	36.00	-9	13,536	-0.07%
2019/03/07	41	35.81	8.1	35.99	35.60	32.9	14,841	0.22%
2019/03/06	3	37.25	0	0.00	37.25	3	15,111	0.02%
2019/03/05	5	37.63	0	0.00	37.50	5	15,338	0.03%
2019/03/04	2	37.35	5	37.49	37.90	-3	15,348	-0.02%
2019/02/27	5	36.83	5	37.19	36.80	0	15,395	0.00%
2019/02/26	3	37.62	14	37.87	37.45	-11	15,447	-0.07%
2019/02/25	23	38.17	31	38.44	38.00	-8	15,655	-0.05%
2019/02/22	3.1	37.29	13	37.18	37.10	-9.9	15,441	-0.06%
2019/02/21	6	36.72	0	0.00	36.55	6	15,576	0.04%
2019/02/20	26	37.25	16	37.08	37.00	10	15,698	0.06%
2019/02/19	1	36.20	3	36.47	36.55	-2	15,945	-0.01%
2019/02/18	2	35.88	5	36.10	35.90	-3	16,167	-0.02%
2019/02/15	28	35.55	21	35.56	35.35	7	16,495	0.04%
2019/02/14	17	36.88	18	37.12	36.50	-1	17,457	-0.01%
2019/02/13	6	36.31	14	36.24	36.20	-8	17,620	-0.05%
2019/02/12	16	37.18	11	37.05	37.10	5	17,598	0.03%
2019/02/11	39	36.70	10	36.87	36.80	29	17,833	0.16%
2019/01/30	31	36.96	12	36.90	36.55	19	17,875	0.11%
2019/01/29	8	36.94	4	36.98	37.00	4	17,804	0.02%
2019/01/28	21	36.65	75	37.23	37.95	-54	17,508	-0.31%
2019/01/25	1	34.70	8.1	34.75	34.80	-7.1	17,053	-0.04%
2019/01/24	4.2	34.46	57	34.65	34.45	-52.8	17,031	-0.31%
2019/01/23	2	34.13	14.1	34.60	34.50	-12.1	17,032	-0.07%
2019/01/22	6	34.17	3	34.50	34.00	3	16,931	0.02%
2019/01/21	9	34.29	13	34.45	34.10	-4	16,789	-0.02%
2019/01/18	1.2	33.02	3	33.05	32.95	-1.8	16,517	-0.01%
2019/01/17	70.1	32.73	11	33.15	32.85	59.1	16,516	0.36%
2019/01/16	5	34.17	5	34.19	34.05	0	16,348	0.00%
2019/01/15	13	33.75	0	0.00	33.80	13	16,294	0.08%
2019/01/14	13	34.01	9	34.52	33.60	4	16,235	0.02%
2019/01/11	28	34.14	0	0.00	33.60	28	15,993	0.18%
2019/01/10	13	34.58	19	34.64	34.60	-6	15,728	-0.04%
2019/01/09	27	36.01	12	37.21	35.35	15	15,538	0.10%
2019/01/08	12	37.01	3	37.37	37.00	9	15,237	0.06%
2019/01/07	21	37.17	2	37.48	36.70	19	15,272	0.12%
2019/01/04	2	35.80	8	35.67	36.50	-6	15,269	-0.04%
2019/01/03	5	36.95	7	36.73	36.10	-2	15,382	-0.01%
2019/01/02	3	35.97	5	35.91	36.10	-2	15,459	-0.01%
2018/12/28	50	35.22	26	35.37	35.35	24	15,655	0.15%
2018/12/27	1	36.80	0	0.00	36.50	1	15,552	0.01%
2018/12/26	9	37.39	11	37.72	36.20	-2	15,523	-0.01%
2018/12/25	15	36.02	4	36.18	36.05	11	15,419	0.07%
2018/12/24	2	36.48	0	0.00	36.60	2	15,423	0.01%
2018/12/22	1	36.05	0	0.00	36.00	1	15,442	0.01%
2018/12/21	1	35.65	3	36.13	36.30	-2	15,495	-0.01%
2018/12/20	23	36.27	5	36.25	35.90	18	15,428	0.12%
2018/12/19	6	38.48	5	38.24	38.15	1	15,382	0.01%
2018/12/18	6	38.73	11	38.76	38.80	-5	15,267	-0.03%
2018/12/17	7	38.26	3	38.92	37.75	4	15,081	0.03%
2018/12/14	31	38.63	6	38.72	38.65	25	14,964	0.17%
2018/12/13	19	38.90	14	38.88	38.90	5	14,878	0.03%
2018/12/12	12	39.55	3	39.83	39.45	9	14,731	0.06%
2018/12/11	26	39.54	10	39.55	39.15	16	14,594	0.11%
2018/12/10	23	39.68	24.1	40.31	39.50	-1.1	14,454	-0.01%
2018/12/07	11	43.28	0	0.00	42.80	11	14,188	0.08%
2018/12/06	29	42.93	29	43.21	42.55	0	14,100	0.00%
2018/12/05	18	46.98	3.1	46.93	46.45	15	13,891	0.11%
2018/12/04	12	47.37	15	46.47	46.35	-3	13,879	-0.02%
2018/12/03	21	46.65	32	46.75	47.25	-11	13,881	-0.08%
2018/11/30	14	46.87	16	47.08	45.55	-2	13,493	-0.01%
2018/11/29	36	47.44	47	47.36	47.00	-11	12,082	-0.09%
2018/11/28	12	44.01	37	44.45	45.30	-25	11,511	-0.22%
2018/11/27	21	42.27	17	42.61	43.15	4	11,258	0.04%
2018/11/26	8	42.01	5	41.45	41.40	3	11,163	0.03%
2018/11/23	5	42.35	51	41.94	41.90	-46	10,973	-0.42%
2018/11/22	15	42.90	23	44.48	42.60	-8	10,822	-0.07%
2018/11/21	56	43.06	12	43.16	43.00	44	10,409	0.42%
2018/11/20	13	42.65	7	42.28	42.80	6	10,156	0.06%
2018/11/19	7	43.08	9	43.59	41.85	-2	9,861	-0.02%
2018/11/16	13	42.90	10	45.04	43.00	3	9,654	0.03%
2018/11/15	8	43.12	6	42.88	42.90	2	9,436	0.02%
2018/11/14	13	43.78	2	44.38	43.00	11	9,140	0.12%
2018/11/13	38	42.32	39	43.91	44.55	-1	8,732	-0.01%
2018/11/12	3	40.72	15	41.15	42.35	-12	7,639	-0.16%
2018/11/09	6	38.92	3	39.12	38.50	3	7,419	0.04%
2018/11/08	7	39.04	24	38.30	39.10	-17	7,418	-0.23%
2018/11/07	7	35.51	5	35.49	37.15	2	7,128	0.03%
2018/11/06	0	34.05	0	0.00	33.80	0	7,101	0.00%
2018/11/02	2	35.68	1	35.65	35.70	1	7,240	0.01%
2018/11/01	0	0.00	1	34.55	34.90	-1	7,135	-0.01%
2018/10/30	0	0.00	6	32.19	32.70	-6	7,060	-0.08%
2018/10/29	1	31.85	0	0.00	31.70	1	6,981	0.01%
2018/10/25	1	31.80	0	0.00	31.70	1	6,878	0.01%
2018/10/24	1	34.15	2	35.00	33.40	-1	6,787	-0.01%
2018/10/22	0	0.00	2	33.10	33.80	-2	6,553	-0.03%
2018/10/19	0	0.00	11	31.32	32.20	-11	6,460	-0.17%
2018/10/18	0.1	31.75	0	0.00	31.65	0.1	6,359	0.00%
2018/10/17	10	31.80	0	0.00	31.10	10	6,306	0.16%
2018/10/12	2	30.50	2	31.00	31.10	0	6,113	0.00%
2018/10/11	22	30.45	11	30.45	30.40	11	6,168	0.18%
2018/10/09	7	34.11	1	34.55	33.75	6	5,982	0.10%
2018/10/08	17	35.95	4	35.55	35.50	13	5,802	0.22%
2018/10/05	13	37.31	11	38.16	38.40	2	5,547	0.04%
2018/10/04	1	38.65	3	38.90	39.05	-2	5,427	-0.04%
2018/10/03	6	39.13	0	0.00	38.90	6	5,353	0.11%
2018/10/02	0	0.00	1	39.35	39.50	-1	5,297	-0.02%
2018/10/01	2	39.88	1	39.90	39.90	1	5,281	0.02%
2018/09/28	1	41.15	1	42.45	40.60	0	5,253	0.00%
2018/09/27	7	42.16	12	42.08	42.20	-5	5,235	-0.10%
2018/09/26	2	42.78	12	42.81	43.05	-10	5,288	-0.19%
2018/09/25	0	0.00	6	40.44	40.35	-6	5,267	-0.11%
2018/09/21	5	39.95	5	40.62	39.90	0	5,244	0.00%
2018/09/20	0	0.00	1	40.05	39.40	-1	5,200	-0.02%
2018/09/19	0	0.00	1	40.10	40.05	-1	5,207	-0.02%
2018/09/18	0	0.00	1	39.35	38.50	-1	5,175	-0.02%
2018/09/14	0	0.00	1	40.25	40.10	-1	5,128	-0.02%
2018/09/11	0	0.00	12	39.03	38.80	-12	5,147	-0.23%
2018/09/10	13	38.33	0	0.00	37.20	13	5,086	0.26%
2018/09/07	33	40.72	13	40.08	39.90	20	5,012	0.40%
2018/09/06	1	42.65	1	42.85	42.70	0	4,873	0.00%
2018/09/05	1	43.70	3	43.70	43.45	-2	4,887	-0.04%
2018/09/03	1	43.90	0	0.00	43.45	1	4,930	0.02%
2018/08/31	5	44.50	0	0.00	44.60	5	4,955	0.10%
2018/08/30	5	44.70	0	0.00	44.10	5	4,956	0.10%
2018/08/29	1	45.30	0	0.00	44.65	1	5,025	0.02%
2018/08/28	0	0.00	1	44.45	44.40	-1	5,106	-0.02%
2018/08/27	0.1	44.20	2	44.10	44.10	-1.9	5,144	-0.04%
2018/08/24	3	43.47	2	43.60	43.55	1	5,162	0.02%
2018/08/23	2	43.60	2	43.73	44.15	0	5,221	0.00%
2018/08/22	5	44.26	6.4	44.80	44.35	-1.4	5,244	-0.03%
2018/08/21	8.3	42.28	2	42.15	42.05	6.3	5,029	0.12%
2018/08/20	0	0.00	2	42.58	42.10	-2	5,034	-0.04%
2018/08/17	1	43.60	0	0.00	43.20	1	5,033	0.02%
2018/08/16	7	42.43	8	42.96	43.55	-1	5,097	-0.02%
2018/08/15	42	43.62	1	43.15	42.85	41	5,021	0.82%
2018/08/14	3	45.98	3	46.15	46.15	0	4,878	0.00%
2018/08/13	4	46.83	2	46.83	47.05	2	4,842	0.04%
2018/08/10	21.1	48.54	1	47.05	47.05	20.1	4,764	0.42%
2018/08/09	2	51.80	0	0.00	51.60	2	4,683	0.04%
2018/08/08	0.1	52.60	0	0.00	52.60	0.1	4,743	0.00%
2018/08/07	35	51.79	4	51.90	52.40	31	4,823	0.64%
2018/08/06	2.1	55.50	0	0.00	55.40	2.1	4,710	0.04%
2018/08/02	2	54.85	5	54.68	54.00	-3	4,757	-0.06%
2018/07/31	0	0.00	1	54.70	53.90	-1	4,998	-0.02%
2018/07/27	0	0.00	2	54.25	54.80	-2	5,066	-0.04%
2018/07/19	3	53.80	1	54.30	53.70	2	5,615	0.04%
2018/07/18	1	55.20	10	54.90	55.00	-9	5,598	-0.16%
2018/07/17	0	0.00	4	52.98	52.50	-4	5,448	-0.07%
2018/07/16	0.1	52.80	0	0.00	52.80	0.1	5,456	0.00%
2018/07/13	4	51.50	2	52.00	52.80	2	5,476	0.04%
2018/07/12	1	51.30	0	0.00	51.40	1	5,501	0.02%
2018/07/11	5	50.86	9	51.64	51.10	-4	5,609	-0.07%
2018/07/10	0	0.00	2	51.50	51.20	-2	5,642	-0.04%
2018/07/09	4.1	50.70	1	51.10	51.90	3.1	5,687	0.05%
2018/07/05	0	0.00	4	51.63	51.30	-4	5,724	-0.07%
2018/07/04	8	51.14	4	51.25	50.60	4	5,784	0.07%
2018/07/03	15	53.47	2	54.15	52.80	13	5,779	0.22%
2018/07/02	40	56.83	1	57.30	56.60	39	5,676	0.69%
2018/06/29	2	56.75	1	56.70	56.90	1	5,851	0.02%
2018/06/28	1	56.40	0	0.00	55.80	1	6,004	0.02%
2018/06/27	0	0.00	1	57.50	56.90	-1	6,064	-0.02%
2018/06/26	3	55.90	20	55.90	56.00	-17	6,129	-0.28%
2018/06/25	6	56.77	0	0.00	56.60	6	6,399	0.09%
2018/06/22	0	0.00	2	56.70	56.70	-2	6,855	-0.03%
2018/06/21	12	56.60	3	56.50	56.50	9	6,885	0.13%
2018/06/20	46	57.10	13	57.15	56.90	33	6,973	0.47%
2018/06/19	0	0.00	2	59.20	59.00	-2	7,225	-0.03%
2018/06/15	1	59.40	5	59.52	59.30	-4	7,445	-0.05%
2018/06/14	3	60.40	8	60.21	59.50	-5	7,359	-0.07%
2018/06/13	0	0.00	8	59.80	59.90	-8	7,333	-0.11%
2018/06/12	1	59.20	0	0.00	59.20	1	7,402	0.01%
2018/06/11	1	59.80	0	0.00	59.60	1	7,387	0.01%
2018/06/08	3	60.70	5	60.46	60.20	-2	7,373	-0.03%
2018/06/07	4	60.83	2	61.45	59.70	2	7,417	0.03%
2018/06/06	4	60.70	5	61.02	60.60	-1	7,372	-0.01%
2018/06/05	34	59.72	3	59.83	59.90	31	7,306	0.42%
2018/06/04	0	0.00	5	59.10	59.20	-5	7,203	-0.07%
2018/06/01	1	58.20	1	58.60	58.50	0	7,200	0.00%
2018/05/31	2	58.50	7	59.27	58.60	-5	7,188	-0.07%
2018/05/30	0.1	58.60	4	58.80	58.50	-3.9	7,156	-0.05%
2018/05/29	0	0.00	10	58.30	58.30	-10	7,114	-0.14%
2018/05/28	4	59.20	1	59.50	58.60	3	7,133	0.04%
2018/05/25	6	58.18	0	0.00	58.20	6	7,156	0.08%
2018/05/24	10	58.97	8	58.91	59.10	2	7,129	0.03%
2018/05/23	4	57.70	1	58.40	57.20	3	7,063	0.04%
2018/05/22	1	58.10	0	0.00	58.10	1	7,053	0.01%
2018/05/21	1	58.70	1	59.10	58.70	0	7,088	0.00%
2018/05/18	7	59.61	14	59.29	58.30	-7	7,084	-0.10%
2018/05/17	19	59.95	16	60.41	59.50	3	7,133	0.04%
2018/05/16	11	58.55	13	58.66	58.40	-2	6,987	-0.03%
2018/05/15	13	58.84	6	58.60	57.80	7	7,014	0.10%
2018/05/14	5	56.70	10	56.84	56.80	-5	7,104	-0.07%
2018/05/11	1	56.40	0	0.00	56.40	1	7,124	0.01%
2018/05/10	2	56.55	0	0.00	56.50	2	7,105	0.03%
2018/05/09	6	56.65	0	0.00	56.40	6	7,127	0.08%
2018/05/08	6	58.38	6	58.87	57.50	0	7,379	0.00%
2018/05/07	12	56.53	5	56.70	56.70	7	7,288	0.10%
2018/05/04	0	0.00	3	58.93	58.50	-3	7,268	-0.04%
2018/05/02	4	59.33	2	59.05	58.40	2	7,308	0.03%
2018/04/30	1	60.50	6	58.43	60.50	-5	7,271	-0.07%
2018/04/27	6	56.55	61	57.84	55.00	-55	7,150	-0.77%
2018/04/26	5	59.08	1	61.30	57.40	4	7,033	0.06%
2018/04/24	5	60.34	1	60.00	60.00	4	7,009	0.06%
2018/04/23	3	61.60	14	61.51	61.20	-11	7,046	-0.16%
2018/04/20	10	62.10	1	62.50	62.50	9	7,074	0.13%
2018/04/19	2	61.55	10	61.40	61.50	-8	7,065	-0.11%
2018/04/18	3	61.50	1	61.70	61.80	2	7,038	0.03%
2018/04/17	10	61.80	0	0.00	61.80	10	7,018	0.14%
2018/04/16	0	63.00	2	62.70	62.10	-2	6,974	-0.03%
2018/04/13	1	63.60	0	0.00	63.00	1	6,967	0.01%
2018/04/12	2	63.55	1	63.40	63.60	1	7,059	0.01%
2018/04/11	5	64.12	30	63.82	63.70	-25	7,116	-0.35%
2018/04/10	16	64.68	16	65.93	64.50	0	7,222	0.00%
2018/04/09	6	68.28	7	68.36	66.50	-1	7,178	-0.01%
2018/04/03	11	67.27	7	67.09	67.60	4	7,098	0.06%
2018/04/02	23	69.03	27	69.71	67.30	-4	7,089	-0.06%
2018/03/31	7	68.17	8	68.10	68.10	-1	6,997	-0.01%
2018/03/29	0	0.00	1	66.80	66.30	-1	6,865	-0.01%
2018/03/28	9	68.11	10	67.71	66.20	-1	6,917	-0.01%
2018/03/27	21	66.63	31	66.92	67.00	-10	7,085	-0.14%
2018/03/26	1	63.70	0	0.00	63.00	1	6,669	0.01%
2018/03/23	6	64.42	0	0.00	63.90	6	6,718	0.09%
2018/03/22	25	68.45	13	69.41	66.00	12	6,790	0.18%
2018/03/21	48	65.35	39	65.16	67.60	9	6,851	0.13%
2018/03/20	3	61.93	0	0.00	62.00	3	6,794	0.04%
2018/03/19	4	62.58	0	0.00	62.40	4	6,891	0.06%
2018/03/16	1	61.60	3	62.63	62.30	-2	6,897	-0.03%
2018/03/15	1	61.80	1	61.80	61.80	0	6,835	0.00%
2018/03/14	1	62.30	0	0.00	62.30	1	6,820	0.01%
2018/03/13	2	63.00	13	62.82	63.00	-11	6,827	-0.16%
2018/03/12	1	61.90	3	61.63	62.00	-2	6,802	-0.03%
2018/03/09	2	61.15	0	0.00	61.10	2	6,828	0.03%
2018/03/08	6	61.13	0	0.00	61.10	6	6,825	0.09%
2018/03/07	0	0.00	1	60.00	60.50	-1	6,847	-0.01%
2018/03/05	2	61.35	1	62.40	60.50	1	6,887	0.01%
2018/03/02	3	61.03	0	0.00	61.00	3	6,868	0.04%
2018/02/27	4	61.13	0	0.00	61.00	4	6,895	0.06%
2018/02/23	8	62.98	3	63.60	62.50	5	7,025	0.07%
2018/02/22	1	62.30	7	62.31	62.00	-6	7,022	-0.09%
2018/02/21	15	62.30	6	62.33	63.00	9	7,023	0.13%
2018/02/12	1	60.20	0	0.00	59.90	1	6,981	0.01%
2018/02/09	10	58.60	12	59.02	60.00	-2	7,002	-0.03%
2018/02/08	5	62.24	0	0.00	62.10	5	6,923	0.07%
2018/02/07	6	63.50	5	64.08	63.50	1	6,972	0.01%
2018/02/06	5	63.08	5	63.50	62.30	0	6,922	0.00%
2018/02/05	5	68.58	27	68.22	68.60	-22	6,841	-0.32%
2018/02/02	2	70.45	0	0.00	70.60	2	6,869	0.03%
2018/02/01	1	71.00	1	71.50	70.50	0	6,928	0.00%
2018/01/31	32	73.59	9	73.14	71.00	23	6,891	0.33%
2018/01/30	2	71.20	9	71.14	71.40	-7	6,613	-0.11%
2018/01/29	0	0.00	5	70.96	70.20	-5	6,547	-0.08%
2018/01/26	1	69.00	0	0.00	69.30	1	6,519	0.02%
2018/01/25	4	68.65	3	70.20	68.60	1	6,529	0.02%
2018/01/24	1	69.20	2	69.30	69.20	-1	6,512	-0.02%
2018/01/23	9	70.09	0	0.00	69.50	9	6,482	0.14%
2018/01/22	1	70.80	0	0.00	71.20	1	6,471	0.02%
2018/01/19	6	71.45	6	71.52	71.10	0	6,489	0.00%
2018/01/18	0	0.00	1	72.80	72.00	-1	6,477	-0.02%
2018/01/17	6	72.88	3	73.33	73.00	3	6,488	0.05%
2018/01/16	10	73.10	10	73.20	72.60	0	6,478	0.00%
2018/01/15	0	0.00	1	72.00	71.80	-1	6,461	-0.02%
2018/01/12	3	71.10	1	71.30	71.30	2	6,496	0.03%
2018/01/11	3	70.57	1	70.80	70.20	2	6,582	0.03%
2018/01/10	3	71.57	6	71.82	70.80	-3	6,671	-0.04%
2018/01/09	1	72.60	0	0.00	72.30	1	6,799	0.01%
2018/01/08	1	73.00	4	72.68	72.00	-3	6,845	-0.04%
2018/01/05	1	76.20	13	75.59	75.20	-12	6,877	-0.17%
2018/01/04	23	75.95	24	75.50	75.60	-1	6,877	-0.01%
2018/01/03	2	75.00	36	74.37	74.20	-34	6,916	-0.49%
2018/01/02	2	73.95	0	0.00	73.90	2	6,985	0.03%