宏達電 (2498)-富邦券商分點個股進出

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
42.05
漲跌
▲0.35
漲幅
+0.84%
成交量
2,346張
產業
上市通信網路類股
1089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

宏達電 (2498)籌碼相關－富邦券商分點個股進出

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

富邦券商分點個股進出
富邦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
2024/04/26	0	42.20	48.4	42.05	42.05	-48.4	4,783	-1.01%
2024/04/25	15	41.70	1.6	41.65	41.70	13.4	4,837	0.28%
2024/04/24	23	42.43	2	42.40	42.40	21	4,880	0.43%
2024/04/22	14	42.47	8.2	41.65	41.45	5.8	5,075	0.12%
2024/04/19	0	0.00	61.4	42.41	41.45	-61.4	5,086	-1.21%
2024/04/18	4	43.13	55	43.25	43.25	-51	5,124	-1.00%
2024/04/17	9	42.94	63.1	42.80	42.80	-54.1	5,293	-1.02%
2024/04/16	4	43.01	29.4	44.03	42.90	-25.4	5,669	-0.45%
2024/04/15	0	45.50	161.2	45.22	45.15	-161.1	6,724	-2.40%	大賣/鉅額交易
2024/04/12	47.1	46.17	57	45.97	46.05	-9.9	7,381	-0.13%
2024/04/11	0	0.00	54.8	45.76	45.55	-54.8	7,361	-0.74%
2024/04/10	37	46.69	13	46.40	46.40	24	7,393	0.32%
2024/04/09	5.6	46.55	49.5	46.49	46.65	-43.9	7,483	-0.59%
2024/04/08	0	0.00	124.7	47.27	47.45	-124.7	7,516	-1.66%	大賣/鉅額交易
2024/04/03	0	0.00	4	46.78	47.20	-4	7,548	-0.05%
2024/04/02	0	0.00	11	47.53	47.50	-11	7,602	-0.14%
2024/04/01	280	48.25	11.1	47.55	48.25	268.9	7,772	3.46%	大買/鉅額交易
2024/03/29	0	0.00	24	47.26	47.20	-24	7,874	-0.30%
2024/03/28	1	48.05	13	47.45	47.65	-12	8,335	-0.14%
2024/03/27	22	48.48	40.3	47.56	47.65	-18.3	8,601	-0.21%
2024/03/26	30	48.04	8.2	47.10	47.85	21.8	8,590	0.25%
2024/03/25	97	49.04	8.7	48.15	48.00	88.3	8,579	1.03%
2024/03/22	1.1	47.14	4.9	46.89	47.45	-3.8	8,472	-0.05%
2024/03/21	41.9	46.79	1	47.00	47.05	40.9	8,556	0.48%
2024/03/20	28.5	46.17	65.5	46.00	46.00	-37.1	8,743	-0.42%
2024/03/18	7	45.71	0	45.90	45.80	7	9,152	0.08%
2024/03/15	8	45.15	0	0.00	45.15	8	9,180	0.09%
2024/03/14	0	0.00	30.2	45.61	45.50	-30.2	9,179	-0.33%
2024/03/13	15	46.16	57.1	46.16	45.90	-42.1	9,195	-0.46%
2024/03/12	45	46.91	0	0.00	47.25	45	9,209	0.49%
2024/03/11	3.2	46.07	18.3	46.20	46.20	-15.1	9,198	-0.16%
2024/03/08	28.2	46.12	98.1	46.18	45.90	-69.9	9,224	-0.76%
2024/03/07	11	48.15	60.3	47.05	47.00	-49.3	9,146	-0.54%
2024/03/06	9	47.09	66.3	47.88	47.10	-57.3	9,092	-0.63%
2024/03/05	0	0.00	77	49.10	48.90	-77	8,969	-0.86%
2024/03/04	80.2	49.68	60.6	49.34	49.20	19.6	8,958	0.22%
2024/03/01	22	49.64	19.6	48.97	48.95	2.4	8,982	0.03%
2024/02/29	10	48.83	36	48.75	48.75	-26	8,985	-0.29%
2024/02/27	109	50.82	85.8	49.37	48.60	23.2	9,009	0.26%	大買/
2024/02/26	0	0.00	9	48.63	49.00	-9	8,870	-0.10%
2024/02/23	9	48.86	10	48.54	48.50	-1	8,971	-0.01%
2024/02/22	14	49.13	85	49.09	49.00	-71	8,973	-0.79%
2024/02/21	8	49.92	0	0.00	49.55	8	9,009	0.09%
2024/02/20	18	49.37	329	49.32	49.20	-311	9,182	-3.39%	大賣/鉅額交易
2024/02/19	1	50.10	0	0.00	50.00	1	9,162	0.01%
2024/02/16	52.4	49.92	1	49.70	50.00	51.4	9,254	0.56%
2024/02/15	25	49.03	20	49.28	49.35	5	9,323	0.05%
2024/02/05	3	49.07	43.8	49.31	49.05	-40.8	9,356	-0.44%
2024/02/02	0	0.00	3.3	50.47	50.00	-3.3	9,286	-0.04%
2024/02/01	52.6	50.36	0	0.00	50.70	52.6	9,271	0.57%
2024/01/31	0	0.00	9.6	49.46	49.10	-9.6	9,321	-0.10%
2024/01/30	14	50.05	14.1	49.65	49.50	-0.1	9,409	0.00%
2024/01/29	26	50.41	5	50.50	50.50	21	9,445	0.22%
2024/01/26	0	0.00	33	50.29	50.00	-33	9,673	-0.34%
2024/01/25	2	51.00	64	51.07	50.50	-62	9,699	-0.64%
2024/01/24	34	52.79	75	51.80	51.40	-41	9,681	-0.42%
2024/01/23	58	52.11	64	51.55	51.70	-6	9,628	-0.06%
2024/01/22	68	51.20	1	51.50	51.50	67	9,589	0.70%
2024/01/19	17	50.09	56	50.08	50.30	-39	9,606	-0.41%
2024/01/18	80	50.05	46	50.22	50.40	34	9,580	0.35%
2024/01/17	0	0.00	47.4	49.57	49.15	-47.4	9,534	-0.50%
2024/01/16	0	0.00	10	50.62	50.30	-10	9,430	-0.11%
2024/01/12	0	0.00	3	51.70	51.60	-3	9,351	-0.03%
2024/01/11	27	52.37	6	52.10	52.10	21	9,297	0.23%
2024/01/10	20	52.90	43.4	52.66	52.20	-23.4	9,242	-0.25%
2024/01/09	137	54.84	390	53.92	54.70	-253	8,994	-2.81%	大買/大賣/鉅額交易
2024/01/08	821	53.39	434	53.24	52.90	387	7,866	4.92%	大買/大賣/鉅額交易
2024/01/05	0	0.00	14	48.90	48.90	-14	7,192	-0.19%
2024/01/04	1	49.10	7.5	48.83	48.65	-6.5	7,219	-0.09%
2024/01/03	0.2	49.55	67.8	49.44	49.40	-67.6	7,236	-0.93%
2024/01/02	12	52.34	10.4	50.92	50.70	1.6	7,178	0.02%
2023/12/29	7	52.26	13	51.20	51.30	-6	7,236	-0.08%
2023/12/28	19	52.17	0	0.00	51.60	19	7,246	0.26%
2023/12/27	48	52.92	61.4	52.14	52.10	-13.4	7,194	-0.19%
2023/12/26	8	51.46	18.7	51.41	51.50	-10.7	7,015	-0.15%
2023/12/25	86.9	53.48	22.8	52.89	52.00	64	6,901	0.93%
2023/12/22	113.1	51.27	6	51.20	51.20	107.1	6,432	1.67%	大買/鉅額交易
2023/12/20	33	49.21	25	49.55	49.55	8	6,172	0.13%
2023/12/19	0	0.00	18	48.65	48.65	-18	6,148	-0.29%
2023/12/18	4	49.65	31.5	50.11	49.25	-27.5	6,148	-0.45%
2023/12/15	25	50.48	314	50.35	50.80	-289	6,065	-4.76%	大賣/鉅額交易
2023/12/14	370	51.95	20.4	51.21	52.00	349.6	5,873	5.95%	大買/鉅額交易
2023/12/13	9	48.42	6	48.30	48.30	3	5,425	0.06%
2023/12/12	0	0.00	13.5	48.60	48.30	-13.5	5,435	-0.25%
2023/12/08	19.5	49.33	24.7	48.87	48.85	-5.2	5,475	-0.10%
2023/12/07	2	49.95	3.1	48.77	48.40	-1.1	5,460	-0.02%
2023/12/06	11	49.21	21.8	49.15	48.90	-10.8	5,428	-0.20%
2023/12/05	0	0.00	39.7	49.26	49.20	-39.7	5,435	-0.73%
2023/12/04	9	50.19	24	49.75	49.75	-15	5,473	-0.27%
2023/12/01	121	49.45	0	0.00	49.45	121	5,453	2.22%	大買/鉅額交易
2023/11/30	16.3	50.18	2.3	49.98	50.20	14.1	5,414	0.26%
2023/11/29	5	49.70	41.1	49.51	49.65	-36.1	5,370	-0.67%
2023/11/28	15.9	49.72	0	0.00	50.00	15.9	5,348	0.30%
2023/11/27	18	49.38	52.3	48.59	48.45	-34.3	5,299	-0.65%
2023/11/24	5	49.05	37	49.05	49.05	-32	5,291	-0.61%
2023/11/22	57.5	50.09	9	50.20	50.00	48.5	5,226	0.93%
2023/11/21	2	49.20	9	49.30	49.30	-7	5,125	-0.14%
2023/11/20	3	49.10	0	0.00	49.15	3	5,091	0.06%
2023/11/17	28	49.72	0	0.00	49.45	28	5,037	0.56%
2023/11/16	0	0.00	11	47.84	48.15	-11	4,841	-0.23%
2023/11/15	44	48.05	0	0.00	48.00	44	4,817	0.91%
2023/11/14	29	47.91	8	47.24	47.20	21	4,728	0.44%
2023/11/13	910	46.69	5	46.38	46.75	905	4,668	19.38%	大買/鉅額交易
2023/11/10	338	45.92	0	0.00	45.90	338	4,645	7.28%	大買/鉅額交易
2023/11/08	25.7	47.28	0	0.00	47.40	25.7	4,731	0.54%
2023/11/07	1	45.95	0	0.00	46.05	1	4,652	0.02%
2023/11/06	7	47.69	2	48.00	48.10	5	4,602	0.11%
2023/11/03	37	47.49	18	47.40	47.40	19	4,549	0.42%
2023/11/02	8	45.64	2	45.50	45.85	6	4,356	0.14%
2023/10/31	0	0.00	18.6	44.74	44.10	-18.6	4,598	-0.40%
2023/10/30	5	46.15	1	46.40	45.75	4	4,807	0.08%
2023/10/27	1	47.00	3.6	46.07	46.00	-2.6	4,872	-0.05%
2023/10/26	0	0.00	28.5	45.26	45.15	-28.5	4,880	-0.58%
2023/10/25	2.4	46.57	19	46.61	46.60	-16.6	4,945	-0.34%
2023/10/24	0	0.00	1.6	44.98	45.70	-1.6	5,041	-0.03%
2023/10/23	0	0.00	8.7	45.39	45.30	-8.7	5,087	-0.17%
2023/10/20	4	44.78	0	0.00	45.70	4	5,146	0.08%
2023/10/19	3	45.80	79.4	45.80	45.85	-76.4	5,182	-1.47%
2023/10/18	51	46.29	6	46.60	46.60	45	5,274	0.85%
2023/10/17	14.2	50.33	3	49.62	48.10	11.2	5,172	0.22%
2023/10/16	0	49.65	8.4	49.28	49.05	-8.4	5,121	-0.16%
2023/10/13	5.4	49.99	48	49.83	50.10	-42.6	5,240	-0.81%
2023/10/12	10	50.22	0	0.00	50.30	10	5,366	0.19%
2023/10/11	22	49.20	0	0.00	49.25	22	5,491	0.40%
2023/10/06	5	49.90	0.7	49.75	49.65	4.3	5,673	0.08%
2023/10/05	19	50.01	5	50.20	50.30	14	6,014	0.23%
2023/10/04	0	0.00	6.9	47.43	47.45	-6.9	6,175	-0.11%
2023/10/03	0	0.00	3.3	48.81	48.75	-3.3	6,183	-0.05%
2023/10/02	0.2	49.00	0	0.00	49.10	0.2	6,297	0.00%
2023/09/27	0	0.00	0	48.80	48.60	0	6,431	0.00%
2023/09/26	2	48.75	7.6	48.73	48.65	-5.6	6,496	-0.09%
2023/09/25	2	49.55	0	0.00	49.45	2	6,506	0.03%
2023/09/22	4	49.13	0	0.00	49.65	4	6,536	0.06%
2023/09/21	0	0.00	3	48.45	48.45	-3	6,600	-0.05%
2023/09/20	4	49.28	26	49.22	49.20	-22	6,605	-0.33%
2023/09/19	0	0.00	14.2	49.70	49.45	-14.2	6,662	-0.21%
2023/09/15	0	0.00	2	50.40	50.40	-2	6,888	-0.03%
2023/09/14	59.8	50.83	0.1	50.80	50.90	59.8	6,926	0.86%
2023/09/11	0	0.00	4	49.37	49.30	-4	7,089	-0.06%
2023/09/08	2.1	50.40	2	50.10	50.10	0.1	7,114	0.00%
2023/09/07	24	51.43	4	51.00	51.00	20	7,133	0.28%
2023/09/06	0	0.00	10.4	52.02	51.80	-10.4	7,155	-0.15%
2023/09/05	4.1	53.07	0	0.00	53.00	4.1	7,188	0.06%
2023/09/04	13.7	52.72	0	0.00	52.70	13.7	7,287	0.19%
2023/09/01	0	0.00	4	52.23	52.10	-4	7,380	-0.05%
2023/08/31	2.8	53.20	0	0.00	52.80	2.8	7,669	0.04%
2023/08/30	6	52.20	6	52.30	52.50	0	8,030	0.00%
2023/08/29	0	0.00	0	51.80	51.80	0	8,139	0.00%
2023/08/25	4	51.08	0	0.00	51.10	4	8,264	0.05%
2023/08/24	1	51.40	10.5	51.10	51.10	-9.5	8,394	-0.11%
2023/08/23	5	51.58	0	0.00	51.50	5	8,696	0.06%
2023/08/22	0	0.00	1.1	51.21	50.70	-1.1	8,767	-0.01%
2023/08/21	4	51.35	0	0.00	51.20	4	8,833	0.05%
2023/08/18	0	0.00	5	50.90	50.70	-5	8,856	-0.06%
2023/08/17	7	50.76	1	51.00	51.00	6	8,893	0.07%
2023/08/16	2	50.30	17	49.95	50.40	-15	8,956	-0.17%
2023/08/15	5	49.90	12	49.89	50.00	-7	8,958	-0.08%
2023/08/14	7	49.05	19	49.04	49.10	-12	9,137	-0.13%
2023/08/11	1	50.10	0	0.00	50.10	1	9,121	0.01%
2023/08/10	2	50.60	5	50.50	50.50	-3	9,128	-0.03%
2023/08/09	0	0.00	12	51.90	51.90	-12	9,074	-0.13%
2023/08/08	1	52.00	4	51.90	51.90	-3	9,086	-0.03%
2023/08/07	7	51.90	0	0.00	52.30	7	9,133	0.08%
2023/08/04	5	51.30	9.8	51.29	51.10	-4.8	9,024	-0.05%
2023/08/02	6	53.62	27	53.69	52.50	-21	8,926	-0.23%
2023/08/01	0	0.00	6	55.60	55.60	-6	8,713	-0.07%
2023/07/31	14	56.73	0	0.00	55.80	14	8,672	0.16%
2023/07/28	2	56.00	0	0.00	56.00	2	8,619	0.02%
2023/07/27	6	56.35	6	57.20	57.20	0	8,602	0.00%
2023/07/26	0	0.00	1	55.50	55.50	-1	8,529	-0.01%
2023/07/25	0	0.00	3	55.70	55.70	-3	8,563	-0.04%
2023/07/24	0	0.00	1	56.60	56.30	-1	8,609	-0.01%
2023/07/21	203	57.39	3	57.80	57.80	200	8,621	2.32%	大買/鉅額交易
2023/07/20	0	0.00	26	56.80	57.00	-26	8,657	-0.30%
2023/07/19	0	0.00	5.1	55.76	55.60	-5.1	8,690	-0.06%
2023/07/18	5	58.50	484	56.75	56.70	-479	8,788	-5.45%	大賣/鉅額交易
2023/07/17	479	58.46	0	0.00	58.50	479	8,914	5.37%	大買/鉅額交易
2023/07/14	8	58.80	9	58.80	58.80	-1	8,991	-0.01%
2023/07/13	0	0.00	13.2	58.57	58.40	-13.2	8,953	-0.15%
2023/07/12	0	0.00	11	57.81	57.70	-11	8,770	-0.13%
2023/07/11	15.4	58.00	10	58.00	58.00	5.4	8,506	0.06%
2023/07/10	0	0.00	13	55.76	55.30	-13	8,312	-0.16%
2023/07/07	0	0.00	13	56.00	55.90	-13	8,305	-0.16%
2023/07/06	12.4	57.71	29	57.28	56.80	-16.6	8,385	-0.20%
2023/07/05	5	57.00	3	56.80	56.80	2	8,668	0.02%
2023/07/04	0	0.00	26	56.86	57.20	-26	9,133	-0.28%
2023/07/03	6	57.47	4.6	57.54	57.10	1.4	9,220	0.02%
2023/06/30	23	57.20	18	57.10	57.10	5	9,320	0.05%
2023/06/29	2	57.70	20	57.20	57.00	-18	9,382	-0.19%
2023/06/28	5	56.30	12	56.49	56.40	-7	9,417	-0.07%
2023/06/27	7	56.63	9.7	56.47	56.40	-2.7	9,657	-0.03%
2023/06/26	0	0.00	25	57.62	57.40	-25	9,898	-0.25%
2023/06/21	0	0.00	5	58.50	58.70	-5	10,018	-0.05%
2023/06/20	0	0.00	209	58.65	58.70	-209	9,944	-2.10%	大賣/鉅額交易
2023/06/19	0	0.00	2.3	59.40	58.90	-2.3	10,023	-0.02%
2023/06/16	6	60.65	8.5	60.29	60.50	-2.5	10,044	-0.03%
2023/06/14	0	0.00	12	60.48	60.20	-12	10,260	-0.12%
2023/06/13	1	61.20	4	61.00	61.00	-3	10,510	-0.03%
2023/06/12	11	60.32	4	60.35	60.20	7	10,964	0.06%
2023/06/09	10	61.20	6.5	60.49	60.40	3.5	11,189	0.03%
2023/06/08	0	0.00	16.2	60.97	60.40	-16.2	11,507	-0.14%
2023/06/07	5	61.96	8	62.00	62.00	-3	11,855	-0.03%
2023/06/06	7	61.17	18.6	61.15	61.00	-11.6	12,463	-0.09%
2023/06/05	3	64.53	0	0.00	63.60	3	12,483	0.02%
2023/06/02	17.8	62.99	14	62.90	62.90	3.8	12,292	0.03%
2023/06/01	1.1	62.50	23	62.40	62.40	-21.9	12,408	-0.18%
2023/05/31	9	62.04	0	0.00	61.80	9	12,681	0.07%
2023/05/30	5.1	61.84	34.2	61.79	61.80	-29	13,018	-0.22%
2023/05/29	1.1	59.70	1	61.70	61.50	0.1	13,433	0.00%
2023/05/26	0	0.00	11.2	59.22	58.40	-11.2	13,751	-0.08%
2023/05/25	0	0.00	12.9	59.53	59.40	-12.9	14,297	-0.09%
2023/05/24	1	59.60	8	59.65	59.60	-7	14,541	-0.05%
2023/05/23	10	60.17	4	60.10	60.10	6	15,234	0.04%
2023/05/22	24	59.99	0	0.00	60.30	24	15,543	0.15%
2023/05/19	8	59.10	0	0.00	59.00	8	15,668	0.05%
2023/05/18	0	0.00	15	58.95	58.90	-15	15,860	-0.09%
2023/05/17	13	58.21	180.9	57.86	58.40	-167.9	16,248	-1.03%	大賣/鉅額交易
2023/05/16	196	57.58	13	57.58	57.60	183	16,400	1.12%	大買/鉅額交易
2023/05/15	19	56.60	3	56.80	56.60	16	16,607	0.10%
2023/05/12	5	56.82	4	57.20	57.20	1	17,142	0.01%
2023/05/11	22	56.39	8.1	56.93	56.00	13.9	17,695	0.08%
2023/05/09	458	56.80	1.3	57.03	56.80	456.7	18,824	2.43%	大買/鉅額交易
2023/05/05	0	0.00	0.5	57.14	57.30	-0.5	21,816	0.00%
2023/05/04	2	56.75	1.6	56.76	56.80	0.4	22,378	0.00%
2023/05/03	0	0.00	38	56.50	56.50	-38	22,607	-0.17%
2023/05/02	3	57.50	0	0.00	57.50	3	22,964	0.01%
2023/04/28	0	0.00	4	56.93	56.70	-4	23,193	-0.02%
2023/04/27	2	56.15	6	56.20	56.20	-4	23,205	-0.02%
2023/04/26	2	56.30	0	0.00	56.50	2	23,243	0.01%
2023/04/25	0	0.00	26.9	56.10	55.90	-26.9	23,544	-0.11%
2023/04/24	0	0.00	1	58.00	58.00	-1	23,797	0.00%
2023/04/21	0	0.00	16.9	58.64	58.10	-16.9	23,910	-0.07%
2023/04/20	0	0.00	93.6	60.28	59.60	-93.6	23,913	-0.39%
2023/04/19	0	0.00	24	62.61	61.70	-24	23,949	-0.10%
2023/04/18	8.7	64.89	17	63.39	63.30	-8.3	24,001	-0.03%
2023/04/17	8.2	64.94	10	64.70	64.60	-1.8	24,530	-0.01%
2023/04/14	4.6	64.50	6	64.30	64.30	-1.5	24,969	-0.01%
2023/04/13	0	0.00	3.1	64.34	63.70	-3.1	25,245	-0.01%
2023/04/12	6	64.62	6	64.50	64.70	0	25,380	0.00%
2023/04/11	1	64.90	20.3	65.06	64.30	-19.3	25,460	-0.08%
2023/04/10	14.3	64.98	23	64.40	65.20	-8.7	25,447	-0.03%
2023/04/07	41.4	64.98	443.1	64.57	64.10	-401.7	25,252	-1.59%	大賣/鉅額交易
2023/04/06	96.6	63.49	0	0.00	63.60	96.6	24,885	0.39%
2023/03/31	311	62.57	12.2	62.38	62.60	298.8	24,950	1.20%	大買/鉅額交易
2023/03/30	16.5	62.18	16	62.01	62.00	0.5	25,029	0.00%
2023/03/29	3	61.53	12	61.61	61.60	-9	25,176	-0.04%
2023/03/28	0	0.00	402.4	62.34	61.70	-402.4	25,355	-1.59%	大賣/鉅額交易
2023/03/27	400	64.08	6	64.27	63.60	394	25,215	1.56%	大買/鉅額交易
2023/03/24	19.3	63.79	7	63.30	63.00	12.3	25,157	0.05%
2023/03/23	7	63.23	27	63.09	63.10	-20	25,160	-0.08%
2023/03/22	5	63.42	8	63.30	63.30	-3	25,290	-0.01%
2023/03/21	4	63.00	13	63.44	62.70	-9	25,422	-0.04%
2023/03/20	6.7	62.86	125	62.51	63.20	-118.3	25,545	-0.46%	大賣/鉅額交易
2023/03/17	221.9	62.00	107	62.15	62.20	114.9	25,901	0.44%	大買/大賣/鉅額交易
2023/03/16	4	61.10	3.7	61.29	61.10	0.3	26,237	0.00%
2023/03/15	0	0.00	19	63.35	63.00	-19	26,537	-0.07%
2023/03/14	33.7	63.12	16.1	62.23	62.50	17.6	26,978	0.07%
2023/03/13	0	0.00	16	62.55	62.60	-16	27,719	-0.06%
2023/03/10	0	0.00	1,204.1	63.04	62.60	-1,204.1	28,235	-4.26%	大賣/鉅額交易
2023/03/09	1,193.6	64.91	1.5	64.80	64.40	1,192.1	29,472	4.04%	大買/鉅額交易
2023/03/08	2	63.85	1	64.20	63.40	1	29,774	0.00%
2023/03/07	8	65.08	0	0.00	64.90	8	29,637	0.03%
2023/03/06	22	64.88	10	64.64	64.80	12	29,643	0.04%
2023/03/03	2	63.60	0	0.00	63.60	2	29,568	0.01%
2023/03/02	6	64.82	959	65.25	64.80	-953	29,462	-3.23%	大賣/鉅額交易
2023/03/01	1,035	66.96	385	66.65	66.10	650	29,189	2.23%	大買/大賣/鉅額交易
2023/02/24	289	67.42	721.3	66.29	65.40	-432.3	28,773	-1.50%	大買/大賣/鉅額交易
2023/02/23	834	66.35	100	66.70	66.70	734	28,439	2.58%	大買/鉅額交易
2023/02/22	1	64.70	1,283	65.15	64.60	-1,282	28,059	-4.57%	大賣/鉅額交易
2023/02/21	464.3	67.42	533	67.15	66.70	-68.7	27,948	-0.25%	大買/大賣/
2023/02/20	812	66.48	181	65.91	66.90	631	27,536	2.29%	大買/大賣/鉅額交易
2023/02/17	70	65.79	0	0.00	65.80	70	27,439	0.26%
2023/02/16	280	65.46	6	65.60	65.60	274	27,622	0.99%	大買/鉅額交易
2023/02/15	198	64.08	346	63.15	64.50	-148	27,729	-0.53%	大買/大賣/鉅額交易
2023/02/14	10.6	66.19	119	65.91	65.50	-108.4	27,359	-0.40%	大賣/鉅額交易
2023/02/13	220	65.50	125	65.35	65.20	95	27,496	0.35%	大買/大賣/
2023/02/10	171	66.67	712	67.37	65.50	-541	27,637	-1.96%	大買/大賣/鉅額交易
2023/02/09	1,171	67.26	0	0.00	67.70	1,171	27,428	4.27%	大買/鉅額交易
2023/02/08	109.4	66.40	15	66.30	66.30	94.4	27,527	0.34%	大買/
2023/02/07	1,058	66.69	3,838	66.28	66.10	-2,780	27,519	-10.10%	大買/大賣/鉅額交易
2023/02/06	3,629.1	67.79	0	0.00	68.70	3,629.1	27,040	13.42%	大買/鉅額交易
2023/02/03	4	67.40	245.6	68.54	65.10	-241.6	26,040	-0.93%	大賣/鉅額交易
2023/02/02	558	66.25	530	66.85	66.90	28	24,490	0.11%	大買/大賣/
2023/02/01	978	60.94	50	60.91	60.90	928	24,173	3.84%	大買/鉅額交易
2023/01/31	699.4	60.74	5	59.90	60.80	694.4	24,234	2.87%	大買/鉅額交易
2023/01/30	27.1	58.77	16	59.50	59.50	11.1	24,065	0.05%
2023/01/17	0	0.00	7	57.14	57.20	-7	24,033	-0.03%
2023/01/13	12	57.70	46	59.30	57.30	-34	24,282	-0.14%
2023/01/12	30	59.62	16	59.45	59.50	14	24,235	0.06%
2023/01/11	117	59.67	130	59.02	59.00	-13	24,121	-0.05%	大買/大賣/
2023/01/10	2	59.00	2	59.00	58.80	0	24,312	0.00%
2023/01/09	0	0.00	6	59.27	58.70	-6	24,559	-0.02%
2023/01/06	10	58.70	46	59.10	58.50	-36	24,854	-0.14%
2023/01/05	59	59.45	27	59.02	58.70	32	25,296	0.13%
2023/01/04	12	59.35	19	58.91	58.80	-7	25,241	-0.03%
2023/01/03	37	57.20	12	57.68	58.10	25	25,223	0.10%
2022/12/30	0	0.00	21	56.34	55.70	-21	25,198	-0.08%
2022/12/29	18	55.80	10	55.49	55.70	8	25,355	0.03%
2022/12/28	16	55.70	26	56.38	55.70	-10	25,989	-0.04%
2022/12/27	26	56.83	0	0.00	57.10	26	26,174	0.10%
2022/12/26	8	55.45	4	55.60	55.70	4	26,380	0.02%
2022/12/23	96	55.68	109	54.99	55.00	-13	26,855	-0.05%	大賣/
2022/12/22	0	0.00	14	56.01	55.40	-14	27,133	-0.05%
2022/12/21	30	55.69	0	0.00	55.80	30	27,737	0.11%
2022/12/20	115	56.66	213	55.81	54.40	-98	28,192	-0.35%	大買/大賣/
2022/12/19	2	56.40	15	56.75	56.40	-13	28,938	-0.04%
2022/12/16	28	57.77	5	57.28	57.20	23	29,573	0.08%
2022/12/15	2	58.65	1	58.50	58.20	1	30,474	0.00%
2022/12/14	2	58.65	16	58.00	58.40	-14	31,185	-0.04%
2022/12/13	181	59.83	169	59.65	58.40	12	31,538	0.04%	大買/大賣/
2022/12/12	11	59.53	10	58.99	58.90	1	31,888	0.00%
2022/12/09	5	60.30	362	60.23	59.40	-357	31,984	-1.12%	大賣/鉅額交易
2022/12/08	464	59.85	121	58.90	59.90	343	31,994	1.07%	大買/大賣/鉅額交易
2022/12/07	46	58.43	23	59.49	58.00	23	32,125	0.07%
2022/12/06	18	59.90	0	0.00	59.90	18	32,225	0.06%
2022/12/05	10	60.40	40	61.00	60.40	-30	32,529	-0.09%
2022/12/02	133	59.50	0	0.00	59.10	133	31,931	0.42%	大買/鉅額交易
2022/12/01	72	59.67	1,200	59.44	57.80	-1,128	31,833	-3.54%	大賣/鉅額交易
2022/11/30	3,943	57.42	2,803	57.40	57.60	1,140	31,310	3.64%	大買/大賣/鉅額交易
2022/11/29	45	51.83	16	50.93	52.40	29	31,608	0.09%
2022/11/28	19	51.71	15	51.58	51.50	4	33,714	0.01%
2022/11/25	10	53.70	13	52.85	52.70	-3	34,360	-0.01%
2022/11/24	20	53.38	1	53.60	53.40	19	35,383	0.05%
2022/11/23	7	52.47	35	52.89	52.40	-28	35,608	-0.08%
2022/11/22	21	52.90	0	0.00	52.80	21	35,980	0.06%
2022/11/21	21	53.80	0	0.00	52.80	21	37,064	0.06%
2022/11/18	4	53.40	42	54.42	53.40	-38	37,282	-0.10%
2022/11/17	44	55.08	1	54.80	54.70	43	38,061	0.11%
2022/11/16	11	54.55	10	54.93	54.50	1	38,499	0.00%
2022/11/15	41	54.08	57	54.29	54.30	-16	38,967	-0.04%
2022/11/14	70	54.04	419	54.30	54.30	-349	39,829	-0.88%	大賣/鉅額交易
2022/11/11	4	52.73	20	54.13	52.40	-16	40,889	-0.04%
2022/11/10	8	53.68	31	52.98	52.70	-23	41,712	-0.06%
2022/11/09	14	53.10	23	53.08	53.40	-9	42,307	-0.02%
2022/11/08	47	53.87	9	53.10	51.80	38	43,100	0.09%
2022/11/07	5	52.82	138	53.48	52.50	-133	43,801	-0.30%	大賣/鉅額交易
2022/11/04	120	53.91	26	53.51	53.50	94	44,700	0.21%	大買/
2022/11/03	72	52.08	68	51.88	52.70	4	44,986	0.01%
2022/11/02	35	50.76	15	50.16	50.50	20	45,218	0.04%
2022/11/01	2	50.60	51	50.48	50.90	-49	46,009	-0.11%
2022/10/31	82	50.77	0	0.00	50.50	82	46,929	0.17%
2022/10/28	14	48.30	21	48.95	48.30	-7	48,686	-0.01%
2022/10/27	26	49.53	11	49.89	50.30	15	49,722	0.03%
2022/10/26	3	49.15	47	48.94	48.40	-44	50,392	-0.09%
2022/10/25	0	0.00	27	49.28	49.05	-27	51,129	-0.05%
2022/10/24	0	0.00	42	50.06	49.65	-42	52,478	-0.08%
2022/10/21	3	49.25	125	50.17	49.25	-122	54,504	-0.22%	大賣/鉅額交易
2022/10/20	10	51.10	0	0.00	51.00	10	55,537	0.02%
2022/10/19	40	52.60	40	52.50	51.70	0	56,959	0.00%
2022/10/18	0	0.00	19	52.63	52.00	-19	58,860	-0.03%
2022/10/17	40	49.85	68	49.94	52.50	-28	62,994	-0.04%
2022/10/14	42	52.05	5	51.70	51.70	37	65,525	0.06%
2022/10/13	19	50.16	31	49.52	49.05	-12	66,365	-0.02%
2022/10/12	13	51.92	8	51.90	53.00	5	66,666	0.01%
2022/10/11	12	51.60	57	52.54	51.60	-45	67,341	-0.07%
2022/10/07	50	56.29	0	0.00	55.90	50	67,859	0.07%
2022/10/06	122	56.01	178	55.01	56.50	-56	69,128	-0.08%	大買/大賣/
2022/10/05	430	57.48	374	56.26	55.00	56	70,843	0.08%	大買/大賣/
2022/10/04	0	0.00	40	55.80	55.90	-40	71,871	-0.06%
2022/10/03	20	54.19	240	53.60	54.30	-220	72,857	-0.30%	大賣/鉅額交易
2022/09/30	273.7	53.96	13	52.64	54.80	260.7	75,063	0.35%	大買/鉅額交易
2022/09/29	13	53.29	3	53.70	53.30	10	77,665	0.01%
2022/09/28	7	52.00	0	0.00	52.00	7	81,115	0.01%
2022/09/27	23	56.46	11	55.10	56.60	12	82,606	0.01%
2022/09/26	7	56.00	0	0.00	56.00	7	83,725	0.01%
2022/09/23	22	60.97	81	62.73	60.80	-59	84,788	-0.07%
2022/09/22	798	63.92	2,292	63.40	62.70	-1,494	85,208	-1.75%	大買/大賣/鉅額交易
2022/09/21	1,104	63.83	270	62.92	64.50	834	85,680	0.97%	大買/大賣/鉅額交易
2022/09/20	444	62.74	212	62.60	62.80	232	87,623	0.26%	大買/大賣/鉅額交易
2022/09/19	667	61.98	159	61.53	61.30	508	87,693	0.58%	大買/大賣/鉅額交易
2022/09/16	23	61.58	16	61.53	61.20	7	87,845	0.01%
2022/09/15	564	62.89	585	62.02	61.30	-21	88,657	-0.02%	大買/大賣/
2022/09/14	53	62.11	0	0.00	62.60	53	89,958	0.06%
2022/09/13	135	63.47	1,789	63.76	62.20	-1,654	89,566	-1.85%	大買/大賣/鉅額交易
2022/09/12	2,728	63.59	1,878	63.40	63.30	850	89,038	0.95%	大買/大賣/鉅額交易
2022/09/08	803	60.93	0	0.00	60.80	803	88,042	0.91%	大買/鉅額交易
2022/09/07	14	60.40	0	0.00	60.40	14	87,776	0.02%
2022/09/06	5	62.34	2,426	61.22	60.10	-2,421	87,085	-2.78%	大賣/鉅額交易
2022/09/05	1,279	64.11	1,100	64.40	63.40	179	86,076	0.21%	大買/大賣/鉅額交易
2022/09/02	1,880	63.33	417	60.44	63.90	1,463	84,883	1.72%	大買/大賣/鉅額交易
2022/09/01	1,101	60.72	1,908	61.56	60.20	-807	82,647	-0.98%	大買/大賣/鉅額交易
2022/08/31	1,491	61.20	20	62.18	62.30	1,471	81,807	1.80%	大買/鉅額交易
2022/08/30	611	59.72	459	59.53	59.10	152	80,656	0.19%	大買/大賣/鉅額交易
2022/08/29	386	58.75	1,226	58.79	58.70	-840	80,251	-1.05%	大買/大賣/鉅額交易
2022/08/26	1,567	62.21	1,171	62.00	61.60	396	79,833	0.50%	大買/大賣/鉅額交易
2022/08/25	196	60.98	0	0.00	61.00	196	78,831	0.25%	大買/鉅額交易
2022/08/24	335	60.44	176	60.91	59.50	159	78,464	0.20%	大買/大賣/鉅額交易
2022/08/23	0	0.00	640	60.27	60.20	-640	77,650	-0.82%	大賣/鉅額交易
2022/08/22	5	61.36	57	62.03	61.00	-52	77,073	-0.07%
2022/08/19	368	65.18	830	64.26	63.90	-462	76,527	-0.60%	大買/大賣/鉅額交易
2022/08/18	510	65.48	745	65.03	64.20	-235	75,462	-0.31%	大買/大賣/鉅額交易
2022/08/17	637	64.85	24	64.09	65.50	613	74,055	0.83%	大買/鉅額交易
2022/08/16	2	62.95	74	63.73	62.50	-72	72,978	-0.10%
2022/08/15	24	64.27	502	60.79	64.50	-478	72,200	-0.66%	大賣/鉅額交易
2022/08/12	38	64.27	6	63.97	63.20	32	71,105	0.05%
2022/08/11	703	63.74	1,204	63.31	63.80	-501	70,103	-0.71%	大買/大賣/鉅額交易
2022/08/10	985	61.41	24	60.88	62.00	961	69,002	1.39%	大買/鉅額交易
2022/08/09	1	59.50	150	59.40	59.70	-149	68,156	-0.22%	大賣/鉅額交易
2022/08/08	14	59.67	101	59.30	60.40	-87	67,502	-0.13%	大賣/
2022/08/05	18	61.87	255	59.72	62.00	-237	66,539	-0.36%	大賣/鉅額交易
2022/08/04	11	58.38	48	59.50	58.30	-37	65,593	-0.06%
2022/08/03	5	64.82	54	64.24	63.30	-49	63,697	-0.08%
2022/08/02	19	64.56	54	64.30	64.30	-35	62,596	-0.06%
2022/08/01	36	66.03	45	65.71	65.80	-9	61,911	-0.01%
2022/07/29	0	0.00	14	66.20	65.10	-14	61,030	-0.02%
2022/07/28	80	66.27	70	66.16	65.40	10	59,645	0.02%
2022/07/27	41	64.57	36	63.39	64.70	5	57,530	0.01%
2022/07/26	5	66.90	1	64.70	64.20	4	56,412	0.01%
2022/07/25	36	66.37	440	65.81	66.60	-404	55,233	-0.73%	大賣/鉅額交易
2022/07/22	439	65.38	1,324	66.64	64.70	-885	53,167	-1.66%	大買/大賣/鉅額交易
2022/07/21	1,922	65.27	810	65.29	65.60	1,112	48,899	2.27%	大買/大賣/鉅額交易
2022/07/20	10	61.10	23	59.51	59.70	-13	46,099	-0.03%
2022/07/19	0	0.00	22	58.11	58.10	-22	44,897	-0.05%
2022/07/18	0	0.00	2	59.10	59.10	-2	44,100	0.00%
2022/07/15	0	0.00	10	58.90	58.90	-10	42,995	-0.02%
2022/07/14	0	0.00	45	59.28	60.70	-45	42,083	-0.11%
2022/07/13	45	60.83	47	60.67	58.40	-2	40,525	0.00%
2022/07/12	27	59.83	65	57.69	57.60	-38	38,521	-0.10%
2022/07/11	5	61.00	20	59.70	60.90	-15	36,860	-0.04%
2022/07/08	0	0.00	76	60.59	60.50	-76	35,597	-0.21%
2022/07/07	126	60.50	19	57.85	61.70	107	33,181	0.32%	大買/鉅額交易
2022/07/06	335	61.93	120	58.79	56.90	215	30,092	0.71%	大買/大賣/鉅額交易
2022/07/05	414	58.47	433	58.26	60.70	-19	26,355	-0.07%	大買/大賣/
2022/07/04	403	52.82	245	54.81	55.20	158	24,146	0.65%	大買/大賣/鉅額交易
2022/07/01	15	51.25	13	49.74	50.20	2	22,541	0.01%
2022/06/30	72	49.19	50	49.50	48.90	22	20,532	0.11%
2022/06/29	29	53.67	51	52.85	52.00	-22	19,418	-0.11%
2022/06/28	77	59.18	138	59.14	57.70	-61	17,930	-0.34%	大賣/
2022/06/27	65	57.16	28	57.33	57.80	37	15,291	0.24%
2022/06/24	14	50.95	11	52.60	52.60	3	14,754	0.02%
2022/06/23	7	48.85	30	48.75	47.90	-23	14,113	-0.16%
2022/06/22	53	49.63	12	49.33	49.70	41	13,272	0.31%
2022/06/21	110	43.56	9	46.30	46.30	101	11,791	0.86%	大買/鉅額交易
2022/06/20	4	42.10	0	0.00	42.10	4	11,763	0.03%
2022/06/17	15	44.12	114	44.00	44.00	-99	11,742	-0.84%	大賣/
2022/06/16	1	45.05	6	45.60	45.05	-5	11,870	-0.04%
2022/06/15	9	45.75	13	46.10	45.75	-4	11,921	-0.03%
2022/06/14	47	46.37	6	46.45	46.45	41	12,146	0.34%
2022/06/13	13	45.60	0	0.00	45.60	13	12,401	0.10%
2022/06/10	3	47.42	1	47.65	47.40	2	12,611	0.02%
2022/06/08	6	48.05	0	0.00	48.05	6	13,083	0.05%
2022/06/07	0	0.00	26	48.15	48.15	-26	13,501	-0.19%
2022/06/06	0	0.00	15	49.45	49.00	-15	13,971	-0.11%
2022/06/02	0	0.00	31	49.92	49.25	-31	14,489	-0.21%
2022/06/01	61	50.23	66	49.84	49.55	-5	14,792	-0.03%
2022/05/31	66	49.40	1	50.00	50.00	65	15,290	0.43%
2022/05/30	7	48.20	32	48.15	48.15	-25	16,732	-0.15%
2022/05/27	25	47.69	0	0.00	47.05	25	17,646	0.14%
2022/05/26	14	46.33	21	46.45	45.90	-7	17,706	-0.04%
2022/05/25	26	46.04	0	0.00	46.00	26	18,054	0.14%
2022/05/24	12	45.95	4	45.95	45.95	8	18,678	0.04%
2022/05/23	6	47.30	22	47.62	47.30	-16	18,733	-0.09%
2022/05/20	25	47.24	11	46.77	47.00	14	19,058	0.07%
2022/05/19	5	46.70	3	46.70	46.70	2	19,154	0.01%
2022/05/18	0	0.00	67	46.84	47.20	-67	19,316	-0.35%
2022/05/17	75	46.94	0	0.00	47.20	75	19,454	0.39%
2022/05/16	0	0.00	42	45.47	45.70	-42	19,732	-0.21%
2022/05/13	36	46.20	396	45.87	45.90	-360	19,998	-1.80%	大賣/鉅額交易
2022/05/12	17	44.95	0	0.00	44.95	17	20,310	0.08%
2022/05/11	27	46.15	0	0.00	46.15	27	20,437	0.13%
2022/05/10	494	46.45	0	0.00	46.45	494	20,644	2.39%	大買/鉅額交易
2022/05/09	3	45.65	5	46.95	45.65	-2	21,260	-0.01%
2022/05/06	28	49.95	0	0.00	49.95	28	21,534	0.13%
2022/05/05	2	50.60	0	0.00	51.00	2	22,316	0.01%
2022/05/04	3	49.45	0	0.00	49.30	3	22,796	0.01%
2022/05/03	405	48.51	0	0.00	48.45	405	23,723	1.71%	大買/鉅額交易
2022/04/29	600	52.06	602	50.67	47.60	-2	24,171	-0.01%	大買/大賣/
2022/04/28	8	48.60	0	0.00	48.60	8	24,509	0.03%
2022/04/27	9	48.60	0	0.00	48.60	9	24,884	0.04%
2022/04/26	10	49.35	2	49.80	49.80	8	25,059	0.03%
2022/04/25	10	48.75	0	0.00	48.75	10	25,311	0.04%
2022/04/22	26	51.10	0	0.00	51.10	26	25,912	0.10%
2022/04/21	11	52.64	0	0.00	53.00	11	26,781	0.04%
2022/04/20	7	53.10	0	0.00	53.10	7	27,371	0.03%
2022/04/18	17	53.22	0	53.90	53.20	17	29,264	0.06%
2022/04/15	0	0.00	0.1	54.95	54.20	-0.1	29,725	0.00%
2022/04/14	68.2	56.36	3	56.50	56.10	65.2	30,518	0.21%
2022/04/13	302	57.00	300	56.64	56.60	2	31,079	0.01%	大買/大賣/
2022/04/12	18	54.06	0	0.00	54.00	18	31,573	0.06%
2022/04/11	28	54.45	0	55.80	54.00	28	32,647	0.09%
2022/04/08	4	56.70	0	0.00	56.70	4	33,380	0.01%
2022/04/07	26	56.83	0	57.10	55.70	26	33,765	0.08%
2022/04/06	2	58.70	10	59.20	58.80	-8	34,281	-0.02%
2022/04/01	5	58.30	0	59.00	60.00	5	35,009	0.01%
2022/03/31	4	59.20	7	61.00	59.20	-3	35,554	-0.01%
2022/03/30	2	61.00	32	60.74	60.30	-30	37,297	-0.08%
2022/03/29	11	59.99	8	59.80	59.80	3	38,605	0.01%
2022/03/28	4	58.73	6	59.70	59.70	-2	40,366	0.00%
2022/03/25	9	60.59	30	60.89	59.30	-21	41,209	-0.05%
2022/03/24	14	61.40	4	61.80	61.80	10	42,122	0.02%
2022/03/23	16	59.98	26	59.87	59.70	-10	42,768	-0.02%
2022/03/22	0	0.00	13	58.98	59.30	-13	43,683	-0.03%
2022/03/21	5	58.50	14	59.13	58.50	-9	44,434	-0.02%
2022/03/18	8	59.03	28	58.38	58.50	-20	44,939	-0.04%
2022/03/17	27	58.51	26	58.45	58.60	1	45,225	0.00%
2022/03/16	1,218	56.23	5	56.08	56.20	1,213	45,677	2.66%	大買/鉅額交易
2022/03/15	57	55.97	452	55.88	55.60	-395	46,642	-0.85%	大賣/鉅額交易
2022/03/14	23	57.70	304	57.70	57.70	-281	47,603	-0.59%	大賣/鉅額交易
2022/03/11	11	57.82	24	57.67	57.80	-13	49,421	-0.03%
2022/03/10	1,025	59.12	507	58.08	58.10	518	50,458	1.03%	大買/大賣/鉅額交易
2022/03/09	507	56.13	1,502	56.31	56.10	-995	52,280	-1.90%	大買/大賣/鉅額交易
2022/03/08	10	57.00	2.1	58.51	56.80	8	53,122	0.01%
2022/03/07	7	61.00	619	60.11	60.10	-612	53,870	-1.14%	大賣/鉅額交易
2022/03/04	48	64.52	25	64.39	64.30	23	54,730	0.04%
2022/03/03	47	68.07	1,243.2	67.87	65.40	-1,196.2	55,378	-2.16%	大賣/鉅額交易
2022/03/02	1,130	66.33	20	64.00	66.90	1,110	55,289	2.01%	大買/鉅額交易
2022/03/01	35	60.71	3	59.70	60.90	32	56,108	0.06%
2022/02/25	1	58.40	2	58.80	57.90	-1	56,859	0.00%
2022/02/24	40	57.74	5	59.16	57.70	35	58,297	0.06%
2022/02/23	13	62.11	0	0.00	62.10	13	58,653	0.02%
2022/02/22	85	61.51	13	61.65	61.50	72	61,135	0.12%
2022/02/21	0	0.00	111	64.39	64.40	-111	62,116	-0.18%	大賣/鉅額交易
2022/02/18	62	65.80	8	64.48	65.80	54	64,354	0.08%
2022/02/17	18	65.38	1	64.70	65.20	17	66,364	0.03%
2022/02/16	4	65.08	4	64.40	64.40	0	69,945	0.00%
2022/02/15	2	63.00	2	63.00	63.00	0	72,472	0.00%
2022/02/14	5	63.90	10	63.90	63.90	-5	72,684	-0.01%
2022/02/11	0	0.00	25	67.88	68.30	-25	72,541	-0.03%
2022/02/10	0	0.00	17	67.91	67.70	-17	72,614	-0.02%
2022/02/09	18	69.62	12	67.90	67.90	6	72,466	0.01%
2022/02/08	21	66.00	12	66.52	66.90	9	71,804	0.01%
2022/02/07	11	64.85	13	65.66	67.00	-2	71,431	0.00%
2022/01/26	2	64.20	21	63.78	63.80	-19	70,997	-0.03%
2022/01/25	500	67.11	1,728	66.11	62.60	-1,228	70,780	-1.73%	大買/大賣/鉅額交易
2022/01/24	106	67.55	651	67.30	67.00	-545	70,115	-0.78%	大買/大賣/鉅額交易
2022/01/21	2,443	70.09	300	69.60	69.10	2,143	69,798	3.07%	大買/大賣/鉅額交易
2022/01/20	794	68.90	0	0.00	69.20	794	69,315	1.15%	大買/鉅額交易
2022/01/19	48	69.01	46	69.90	69.90	2	69,702	0.00%
2022/01/18	0	0.00	446	70.63	70.50	-446	70,003	-0.64%	大賣/鉅額交易
2022/01/17	614	71.97	606	71.52	70.60	8	72,127	0.01%	大買/大賣/
2022/01/14	9	68.74	202	69.07	69.00	-193	75,490	-0.26%	大賣/鉅額交易
2022/01/13	209	72.41	7	71.49	71.00	202	76,728	0.26%	大買/鉅額交易
2022/01/12	12	71.92	13	72.87	72.00	-1	76,617	0.00%
2022/01/11	28	75.60	35	72.42	72.30	-7	76,497	-0.01%
2022/01/10	8	77.43	12	78.88	79.60	-4	75,611	-0.01%
2022/01/07	43	79.53	0	0.00	78.00	43	75,101	0.06%
2022/01/06	38	81.07	37	80.81	82.00	1	74,186	0.00%
2022/01/05	102	83.09	1,510	83.56	81.60	-1,408	73,565	-1.91%	大買/大賣/鉅額交易
2022/01/04	0	0.00	1,005	85.23	84.60	-1,005	72,904	-1.38%	大賣/鉅額交易
2022/01/03	2,500	86.17	2,038	84.78	86.00	462	71,769	0.64%	大買/大賣/鉅額交易
2021/12/30	150	84.30	0	0.00	84.80	150	70,921	0.21%	大買/鉅額交易
2021/12/29	2,044	84.81	5	85.54	85.80	2,039	70,467	2.89%	大買/鉅額交易
2021/12/28	0	0.00	302	85.03	83.00	-302	69,792	-0.43%	大賣/鉅額交易
2021/12/27	0	0.00	900	87.06	85.60	-900	69,030	-1.30%	大賣/鉅額交易
2021/12/24	2,370	87.92	3,104	87.58	86.40	-734	68,493	-1.07%	大買/大賣/鉅額交易
2021/12/23	2,310	87.21	375	87.08	87.10	1,935	66,633	2.90%	大買/大賣/鉅額交易
2021/12/22	2,630	87.38	4,030	86.57	83.80	-1,400	65,222	-2.15%	大買/大賣/鉅額交易
2021/12/21	0	0.00	302	84.50	83.00	-302	63,397	-0.48%	大賣/鉅額交易
2021/12/20	1,703	83.99	938	80.80	84.90	765	62,609	1.22%	大買/大賣/鉅額交易
2021/12/17	900	82.08	2	80.90	80.80	898	61,374	1.46%	大買/鉅額交易
2021/12/16	442	82.45	1	81.60	83.30	441	60,439	0.73%	大買/鉅額交易
2021/12/15	2	78.55	500	76.72	80.10	-498	59,346	-0.84%	大賣/鉅額交易
2021/12/14	144	76.95	5	76.68	75.70	139	58,582	0.24%	大買/鉅額交易
2021/12/13	1	81.60	671	80.45	80.10	-670	57,890	-1.16%	大賣/鉅額交易
2021/12/10	0	0.00	1	80.30	80.70	-1	57,413	0.00%
2021/12/09	501	81.53	513	83.10	81.30	-12	56,784	-0.02%	大買/大賣/
2021/12/08	610	81.44	3	83.60	81.30	607	55,622	1.09%	大買/鉅額交易
2021/12/07	1,795	87.17	4,267	86.79	84.00	-2,472	54,330	-4.55%	大買/大賣/鉅額交易
2021/12/06	430	84.55	1,595	84.87	86.10	-1,165	52,273	-2.23%	大買/大賣/鉅額交易
2021/12/03	5,029	84.92	1,526	84.30	85.20	3,503	50,932	6.88%	大買/大賣/鉅額交易
2021/12/02	1,377	82.86	5,420	82.75	80.20	-4,043	48,676	-8.31%	大買/大賣/鉅額交易
2021/12/01	5,629	81.98	1,557	82.09	83.40	4,072	47,284	8.61%	大買/大賣/鉅額交易
2021/11/30	134	79.02	92	81.59	77.50	42	45,911	0.09%	大買/
2021/11/29	23	73.68	21	76.09	78.00	2	44,541	0.00%
2021/11/26	86	76.32	8	77.36	77.80	78	43,241	0.18%
2021/11/25	1,008	84.51	1,101	83.94	81.00	-93	41,666	-0.22%	大買/大賣/
2021/11/24	23	79.49	3	78.80	79.40	20	39,840	0.05%
2021/11/23	880	81.21	1,682	80.50	78.40	-802	38,800	-2.07%	大買/大賣/鉅額交易
2021/11/22	901	87.46	4	86.98	86.70	897	36,977	2.43%	大買/鉅額交易
2021/11/19	394	87.61	695	88.01	87.60	-301	35,950	-0.84%	大買/大賣/鉅額交易
2021/11/18	560	87.29	613	87.28	86.10	-53	33,342	-0.16%	大買/大賣/
2021/11/17	254	87.71	59	84.04	87.50	195	31,980	0.61%	大買/鉅額交易
2021/11/16	67	84.79	11	84.52	82.10	56	29,613	0.19%
2021/11/15	412	92.93	1,364	94.93	90.90	-952	27,416	-3.47%	大買/大賣/鉅額交易
2021/11/12	6,999	90.12	8,439	89.33	90.90	-1,440	23,622	-6.10%	大買/大賣/鉅額交易
2021/11/11	1,933	88.36	4,402	81.68	82.70	-2,469	20,738	-11.91%	大買/大賣/鉅額交易
2021/11/10	3,130	86.36	1,539	88.06	89.60	1,591	20,223	7.87%	大買/大賣/鉅額交易
2021/11/09	3,201	83.69	5,504	82.15	81.50	-2,303	19,998	-11.52%	大買/大賣/鉅額交易
2021/11/08	1,800	73.61	1,860	72.92	77.00	-60	19,674	-0.30%	大買/大賣/
2021/11/05	1,709	69.40	1,001	67.94	70.00	708	19,478	3.63%	大買/大賣/鉅額交易
2021/11/04	269	72.48	2,316	71.52	67.00	-2,047	19,373	-10.57%	大買/大賣/鉅額交易
2021/11/03	3,651	66.22	400	67.20	71.20	3,251	19,313	16.83%	大買/大賣/鉅額交易
2021/11/02	1,671	68.47	2,451	74.57	68.20	-780	18,997	-4.11%	大買/大賣/鉅額交易
2021/11/01	4,026	71.69	4,286	69.87	72.10	-260	18,681	-1.39%	大買/大賣/鉅額交易
2021/10/29	1,938	64.85	45	65.60	65.60	1,893	18,466	10.25%	大買/鉅額交易
2021/10/28	943	59.43	229	60.21	59.70	714	18,452	3.87%	大買/大賣/鉅額交易
2021/10/27	2,066	61.17	1,004	60.15	60.00	1,062	18,184	5.84%	大買/大賣/鉅額交易
2021/10/26	1,947	56.69	929	56.14	58.30	1,018	17,528	5.81%	大買/大賣/鉅額交易
2021/10/25	16	53.32	8	52.90	53.00	8	16,933	0.05%
2021/10/22	3,307	52.84	3,420	52.08	52.50	-113	14,480	-0.78%	大買/大賣/鉅額交易
2021/10/21	5,413	48.17	4,034	47.93	48.25	1,379	10,349	13.32%	大買/大賣/鉅額交易
2021/10/20	3	42.00	14	40.66	43.90	-11	8,083	-0.14%
2021/10/19	2,064	39.68	3,087	39.20	39.95	-1,023	7,487	-13.66%	大買/大賣/鉅額交易
2021/10/18	3,092	38.39	2,019	38.39	38.40	1,073	6,797	15.79%	大買/大賣/鉅額交易
2021/10/15	10	35.11	1	34.95	34.95	9	6,498	0.14%
2021/10/06	0	0.00	6	34.73	34.95	-6	6,606	-0.09%
2021/10/05	1	34.75	6	34.61	35.00	-5	6,642	-0.08%
2021/10/04	0	0.00	2	34.23	33.95	-2	6,662	-0.03%
2021/10/01	0	0.00	16	35.70	34.90	-16	6,716	-0.24%
2021/09/30	4	36.99	4	36.83	36.80	0	6,735	0.00%
2021/09/29	0	0.00	16	37.22	36.65	-16	6,833	-0.23%
2021/09/28	9	38.19	5	37.63	38.35	4	6,804	0.06%
2021/09/27	10	38.67	8	38.26	37.85	2	6,787	0.03%
2021/09/24	0	0.00	2	37.20	37.10	-2	6,714	-0.03%
2021/09/23	5	36.91	0	0.00	36.95	5	6,777	0.07%
2021/09/22	1	36.30	17	36.43	36.15	-16	6,928	-0.23%
2021/09/17	5	38.51	0	0.00	37.40	5	7,059	0.07%
2021/09/16	5	37.45	0	0.00	38.40	5	6,981	0.07%
2021/09/15	0	0.00	4	36.41	36.15	-4	6,894	-0.06%
2021/09/14	3	37.77	6	37.26	36.90	-3	6,957	-0.04%
2021/09/13	5	36.98	1	36.15	37.85	4	6,938	0.06%
2021/09/10	0	0.00	1	34.90	34.85	-1	6,933	-0.01%
2021/09/09	1	34.80	1	34.60	34.60	0	7,102	0.00%
2021/09/08	1	35.10	2	34.68	34.40	-1	7,245	-0.01%
2021/09/07	0	0.00	3	34.87	34.70	-3	7,448	-0.04%
2021/09/06	0	0.00	2	35.63	35.30	-2	7,824	-0.03%
2021/09/03	1	35.90	0	0.00	36.00	1	8,170	0.01%
2021/09/02	1	36.40	3	35.85	35.55	-2	8,282	-0.02%
2021/09/01	1	36.00	1	35.90	36.05	0	8,516	0.00%
2021/08/31	0	0.00	1	35.55	35.55	-1	8,541	-0.01%
2021/08/30	3	35.75	1	35.60	35.85	2	8,652	0.02%
2021/08/27	0	0.00	5	35.20	35.15	-5	8,678	-0.06%
2021/08/26	0	0.00	3	35.48	35.15	-3	8,741	-0.03%
2021/08/25	2	35.63	0	0.00	35.75	2	8,821	0.02%
2021/08/24	1	36.05	3	35.45	35.25	-2	9,016	-0.02%
2021/08/23	4	35.34	1	34.90	35.50	3	9,076	0.03%
2021/08/20	6	35.08	0	0.00	34.65	6	9,169	0.07%
2021/08/19	0	0.00	4	35.14	34.65	-4	9,207	-0.04%
2021/08/18	5	35.84	0	0.00	36.10	5	9,247	0.05%
2021/08/17	1	36.80	0	0.00	35.35	1	9,273	0.01%
2021/08/16	1	36.50	1	36.70	36.40	0	9,332	0.00%
2021/08/13	0	0.00	3	37.40	37.00	-3	9,400	-0.03%
2021/08/12	1	38.40	20	37.77	37.70	-19	9,542	-0.20%
2021/08/11	0	0.00	11	38.42	37.80	-11	9,679	-0.11%
2021/08/10	13	39.32	5	39.21	38.90	8	9,767	0.08%
2021/08/09	2	39.45	7	38.92	38.60	-5	9,968	-0.05%
2021/08/06	5	41.40	65	41.39	40.35	-60	10,073	-0.60%
2021/08/05	22	41.80	22	41.58	41.90	0	10,230	0.00%
2021/08/04	33	41.85	73	41.50	41.55	-40	10,568	-0.38%
2021/08/03	78	41.00	5	40.42	41.45	73	10,726	0.68%
2021/08/02	13	39.91	30	39.78	39.95	-17	10,541	-0.16%
2021/07/30	31	38.94	12	38.37	39.25	19	10,549	0.18%
2021/07/29	23	37.18	1	38.05	37.90	22	10,492	0.21%
2021/07/28	3	35.93	9	35.94	35.35	-6	10,650	-0.06%
2021/07/27	1	38.05	10	37.61	36.75	-9	11,139	-0.08%
2021/07/26	9	37.81	1	37.35	38.00	8	11,536	0.07%
2021/07/23	6	37.58	4	37.33	37.20	2	11,968	0.02%
2021/07/22	4	37.16	4	37.06	36.80	0	12,402	0.00%
2021/07/21	5	36.93	4	36.60	36.45	1	12,772	0.01%
2021/07/20	2	37.25	20	36.89	36.85	-18	13,624	-0.13%
2021/07/19	3	37.67	13	37.48	37.50	-10	14,204	-0.07%
2021/07/16	2	38.20	8	37.85	37.60	-6	14,660	-0.04%
2021/07/15	29	37.80	1	37.75	38.05	28	15,033	0.19%
2021/07/14	2	37.45	8	36.91	36.60	-6	15,345	-0.04%
2021/07/13	7	37.99	15	37.69	37.40	-8	16,141	-0.05%
2021/07/12	2	38.05	6	37.93	37.80	-4	16,954	-0.02%
2021/07/09	6	38.03	5	37.65	37.80	1	17,653	0.01%
2021/07/08	7	38.80	7	38.19	37.95	0	17,835	0.00%
2021/07/07	1	39.15	2	38.13	38.15	-1	18,004	-0.01%
2021/07/06	0	0.00	34	38.83	38.30	-34	18,135	-0.19%
2021/07/05	32	39.83	13	39.11	39.75	19	18,084	0.11%
2021/07/02	16	39.07	2	38.78	38.85	14	18,091	0.08%
2021/07/01	1	38.70	21	39.04	38.45	-20	18,302	-0.11%
2021/06/30	20	39.64	10	39.45	39.30	10	18,294	0.05%
2021/06/29	3	39.92	41	40.50	39.20	-38	18,468	-0.21%
2021/06/28	44	41.54	4	41.15	41.05	40	18,540	0.22%
2021/06/25	5	41.27	1	40.50	40.50	4	18,401	0.02%
2021/06/24	9	41.07	9	41.09	40.85	0	18,544	0.00%
2021/06/23	23	40.54	2	40.43	40.80	21	18,455	0.11%
2021/06/22	4	41.10	27	40.69	39.50	-23	18,352	-0.13%
2021/06/21	26	40.25	18	39.30	40.35	8	18,246	0.04%
2021/06/18	12	41.23	9	40.89	39.95	3	18,080	0.02%
2021/06/17	5	40.45	11	39.74	40.60	-6	17,986	-0.03%
2021/06/16	20	40.98	32	41.10	40.10	-12	17,926	-0.07%
2021/06/15	38	41.64	0	0.00	41.95	38	17,718	0.21%
2021/06/11	24	39.48	0	0.00	40.00	24	17,336	0.14%
2021/06/10	4	37.49	8	37.16	38.15	-4	17,007	-0.02%
2021/06/09	25	37.48	2	37.58	37.20	23	16,904	0.14%
2021/06/08	9	36.20	3	35.95	36.30	6	16,667	0.04%
2021/06/07	3	35.82	10	35.75	35.85	-7	16,735	-0.04%
2021/06/04	0	0.00	15	36.86	36.65	-15	16,664	-0.09%
2021/06/03	17	37.06	0	0.00	37.25	17	16,671	0.10%
2021/06/02	7	37.36	17	36.62	36.40	-10	16,689	-0.06%
2021/06/01	18	38.36	15	37.24	37.25	3	16,592	0.02%
2021/05/31	4	36.93	0	0.00	37.05	4	16,440	0.02%
2021/05/28	6	36.90	1	36.40	36.40	5	16,429	0.03%
2021/05/27	1	36.25	1	35.95	36.20	0	16,365	0.00%
2021/05/24	7	35.57	0	0.00	35.25	7	16,189	0.04%
2021/05/21	10	34.97	1	34.65	34.65	9	16,131	0.06%
2021/05/20	0	0.00	4	34.40	33.70	-4	16,144	-0.02%
2021/05/19	0	0.00	4	33.99	34.25	-4	15,972	-0.03%
2021/05/18	1	33.95	0	0.00	34.25	1	15,837	0.01%
2021/05/14	2	35.68	2	34.40	34.50	0	15,490	0.00%
2021/05/13	0	0.00	5	35.80	35.05	-5	15,242	-0.03%
2021/05/12	0	0.00	20.5	38.94	36.25	-20.5	14,940	-0.14%
2021/05/11	0	0.00	20	38.57	38.00	-20	14,462	-0.14%
2021/05/10	7	40.89	0	0.00	40.55	7	14,152	0.05%
2021/05/07	12	40.75	0	0.00	40.50	12	14,117	0.09%
2021/05/06	1	39.65	20	39.69	39.65	-19	13,953	-0.14%
2021/05/05	0	0.00	26	40.24	39.45	-26	13,762	-0.19%
2021/05/04	8	43.56	52	40.56	40.60	-44	13,491	-0.33%
2021/05/03	0	0.00	11	42.92	42.15	-11	12,947	-0.08%
2021/04/29	8	42.44	3	42.83	41.60	5	12,558	0.04%
2021/04/28	26	44.19	4	42.70	43.10	22	12,112	0.18%
2021/04/27	12	43.16	43	42.96	43.15	-31	11,739	-0.26%
2021/04/26	24	43.60	40	43.34	44.70	-16	11,342	-0.14%
2021/04/23	14	40.36	6	40.63	41.80	8	10,462	0.08%
2021/04/22	15	39.51	99	38.93	38.00	-84	9,884	-0.85%
2021/04/21	557	41.07	530	41.13	40.60	27	9,433	0.29%	大買/大賣/
2021/04/20	18	39.15	222	39.02	39.95	-204	9,050	-2.25%	大賣/鉅額交易
2021/04/19	966	41.15	2,697	40.61	40.10	-1,731	8,710	-19.87%	大買/大賣/鉅額交易
2021/04/16	2,497.5	38.24	796	39.34	39.45	1,701.5	7,903	21.53%	大買/大賣/鉅額交易
2021/04/15	1,901	35.72	1,528	35.77	35.90	373	7,040	5.30%	大買/大賣/鉅額交易
2021/04/14	0	0.00	26	32.90	32.65	-26	6,352	-0.41%
2021/04/13	39	33.69	75	33.39	33.10	-36	6,203	-0.58%
2021/04/12	100	32.45	3	32.20	32.80	97	5,987	1.62%
2021/04/09	6	31.48	0	0.00	31.50	6	5,789	0.10%
2021/04/08	2	31.75	0	0.00	31.45	2	5,763	0.03%
2021/04/07	6	32.00	3	31.63	31.45	3	5,728	0.05%
2021/04/06	1	31.45	5	31.04	30.95	-4	5,545	-0.07%
2021/04/01	3	31.32	1	31.15	31.20	2	5,507	0.04%
2021/03/31	8	30.52	8	30.89	30.85	0	5,291	0.00%
2021/03/30	1	29.60	0	0.00	29.70	1	5,047	0.02%
2021/03/29	3	29.75	1	29.70	29.70	2	5,032	0.04%
2021/03/24	0	0.00	1	29.05	29.05	-1	5,108	-0.02%
2021/03/23	1	29.00	2	28.98	29.00	-1	5,115	-0.02%
2021/03/22	1	29.15	0	0.00	29.20	1	5,117	0.02%
2021/03/19	1	28.95	0	0.00	29.10	1	5,107	0.02%
2021/03/17	1	28.80	1	28.50	28.50	0	5,164	0.00%
2021/03/12	0	0.00	33	28.76	28.75	-33	5,570	-0.59%
2021/03/11	1	29.05	0	0.00	29.00	1	5,683	0.02%
2021/03/10	0	0.00	1	28.55	28.50	-1	5,756	-0.02%
2021/03/09	1	28.05	2	27.90	28.05	-1	5,996	-0.02%
2021/03/08	0	0.00	8	28.02	28.10	-8	6,033	-0.13%
2021/03/05	1	28.65	3	28.52	28.55	-2	6,024	-0.03%
2021/03/04	1	28.80	3	28.93	28.80	-2	6,133	-0.03%
2021/03/03	3	29.17	0	0.00	29.30	3	6,148	0.05%
2021/03/02	0	0.00	2	28.73	28.60	-2	6,130	-0.03%
2021/02/26	29	28.81	2	28.78	29.00	27	6,252	0.43%
2021/02/25	2	29.15	23	29.03	29.15	-21	6,251	-0.34%
2021/02/24	10	28.80	0	0.00	28.75	10	6,335	0.16%
2021/02/23	4	29.05	0	0.00	29.05	4	6,537	0.06%
2021/02/22	7	29.30	0	0.00	29.35	7	6,546	0.11%
2021/02/19	0	0.00	2	28.38	28.30	-2	6,546	-0.03%
2021/02/18	0	0.00	1	28.40	28.60	-1	6,541	-0.02%
2021/02/17	3	28.75	0	0.00	28.55	3	6,536	0.05%
2021/02/04	2	28.43	5	28.20	28.15	-3	6,480	-0.05%
2021/02/03	2	28.35	3	28.35	28.35	-1	6,522	-0.02%
2021/02/02	0	0.00	1	28.15	28.30	-1	6,595	-0.02%
2021/02/01	0	0.00	1	28.00	28.00	-1	6,638	-0.02%
2021/01/29	8	28.58	1	28.05	28.45	7	6,598	0.11%
2021/01/28	1	28.00	6	27.94	28.00	-5	6,538	-0.08%
2021/01/27	2	28.20	0	0.00	28.20	2	6,506	0.03%
2021/01/26	0	0.00	1	28.05	28.00	-1	6,491	-0.02%
2021/01/25	5	28.27	0	0.00	28.25	5	6,474	0.08%
2021/01/21	0	0.00	1	28.05	28.00	-1	6,408	-0.02%
2021/01/20	1	28.45	0	0.00	28.30	1	6,375	0.02%
2021/01/19	0	0.00	5	29.17	29.15	-5	6,314	-0.08%
2021/01/18	3	29.38	16	29.28	29.40	-13	6,285	-0.21%
2021/01/15	1	30.00	17	29.71	29.80	-16	6,253	-0.26%
2021/01/14	9	30.28	6	30.10	30.10	3	6,205	0.05%
2021/01/13	7	29.85	1	29.75	29.75	6	6,175	0.10%
2021/01/12	0	0.00	35	29.81	29.40	-35	6,141	-0.57%
2021/01/11	26	30.12	0	0.00	30.10	26	6,098	0.43%
2021/01/08	2	30.20	13	29.63	29.55	-11	6,060	-0.18%
2021/01/07	7	30.31	10	29.98	29.95	-3	5,996	-0.05%
2021/01/06	4	30.59	27	30.32	30.00	-23	5,955	-0.39%
2021/01/05	1	30.85	12	30.92	30.85	-11	5,853	-0.19%
2021/01/04	19	31.24	7	31.24	31.40	12	5,805	0.21%
2020/12/31	0	0.00	16	30.93	30.75	-16	5,767	-0.28%
2020/12/30	3	31.37	8	31.16	31.25	-5	5,816	-0.09%
2020/12/29	6	31.49	15	31.35	31.30	-9	5,781	-0.16%
2020/12/28	45	31.04	5	31.02	31.20	40	5,705	0.70%
2020/12/25	16	30.80	6	30.57	30.55	10	5,630	0.18%
2020/12/24	7	30.61	7	30.34	30.30	0	5,600	0.00%
2020/12/23	12	30.27	11	29.99	30.30	1	5,603	0.02%
2020/12/22	7	30.92	22	30.36	30.05	-15	5,630	-0.27%
2020/12/21	1	30.85	91	30.77	30.70	-90	5,620	-1.60%
2020/12/18	76	31.99	28	31.56	31.35	48	5,590	0.86%
2020/12/17	6	31.31	15	30.96	31.20	-9	5,477	-0.16%
2020/12/16	5	31.20	4	30.99	31.25	1	5,463	0.02%
2020/12/15	2	31.18	21	31.05	30.55	-19	5,455	-0.35%
2020/12/14	14	31.41	3	31.43	31.45	11	5,418	0.20%
2020/12/11	0	0.00	16	31.01	30.90	-16	5,397	-0.30%
2020/12/10	6	32.70	33	32.06	31.60	-27	5,361	-0.50%
2020/12/09	45	32.40	9	32.36	32.45	36	5,222	0.69%
2020/12/08	19	32.33	32	31.93	31.80	-13	5,085	-0.26%
2020/12/07	37	31.65	16	31.46	31.70	21	5,005	0.42%
2020/12/04	80	31.35	47	31.66	31.30	33	4,944	0.67%
2020/12/03	62	32.19	8	31.95	32.05	54	4,829	1.12%
2020/12/02	5	31.22	7	31.21	31.50	-2	4,736	-0.04%
2020/12/01	10	31.73	0	0.00	31.30	10	4,723	0.21%
2020/11/30	21	31.31	0	0.00	31.30	21	4,715	0.45%
2020/11/27	2	31.18	15	30.94	31.00	-13	4,718	-0.28%
2020/11/26	3	30.82	0	0.00	30.95	3	4,708	0.06%
2020/11/25	8	30.88	2	30.60	30.60	6	4,826	0.12%
2020/11/24	2	30.28	3	30.13	30.10	-1	4,702	-0.02%
2020/11/23	3	30.53	1	30.40	30.25	2	4,833	0.04%
2020/11/20	8	30.31	3	30.33	30.45	5	4,811	0.10%
2020/11/19	1	29.70	32	29.55	29.50	-31	4,603	-0.67%
2020/11/18	11	29.22	0	0.00	29.40	11	4,566	0.24%
2020/11/17	0	0.00	1	28.45	28.55	-1	4,468	-0.02%
2020/11/16	1	28.95	3	28.55	28.55	-2	4,604	-0.04%
2020/11/13	0	0.00	16	28.43	28.60	-16	4,612	-0.35%
2020/11/12	0	0.00	3	28.83	28.80	-3	4,618	-0.06%
2020/11/11	12	29.06	2	28.95	29.15	10	4,650	0.22%
2020/11/10	9	29.17	0	0.00	29.30	9	4,643	0.19%
2020/11/09	2	29.08	3	28.60	28.60	-1	4,601	-0.02%
2020/11/06	0	0.00	2	28.83	28.80	-2	4,597	-0.04%
2020/11/05	2	29.18	0	0.00	28.95	2	4,625	0.04%
2020/11/02	0	0.00	11	28.43	28.40	-11	4,922	-0.22%
2020/10/30	0	0.00	20	28.64	28.70	-20	4,970	-0.40%
2020/10/29	4	28.98	70	28.68	28.80	-66	5,076	-1.30%
2020/10/28	1	29.35	0	0.00	29.00	1	5,093	0.02%
2020/10/27	9	29.46	0	0.00	29.25	9	5,119	0.18%
2020/10/26	2	28.93	1	28.90	28.90	1	5,106	0.02%
2020/10/23	1	28.85	0	0.00	28.75	1	5,166	0.02%
2020/10/22	10	28.66	0	0.00	28.70	10	5,302	0.19%
2020/10/21	6	29.02	1	28.75	28.75	5	5,398	0.09%
2020/10/20	2	28.98	0	0.00	28.70	2	5,507	0.04%
2020/10/19	19	28.95	1	28.80	28.80	18	5,572	0.32%
2020/10/16	1	29.05	52	28.88	28.60	-51	5,630	-0.91%
2020/10/15	0	0.00	4	29.08	29.00	-4	5,689	-0.07%
2020/10/14	5	29.50	3	29.45	29.45	2	5,784	0.03%
2020/10/13	3	29.37	0	0.00	29.15	3	5,862	0.05%
2020/10/12	17	29.44	0	0.00	29.20	17	5,949	0.29%
2020/10/08	2	29.68	0	0.00	29.20	2	6,003	0.03%
2020/10/07	14	29.71	0	0.00	29.50	14	6,051	0.23%
2020/10/06	7	29.23	0	0.00	29.00	7	6,028	0.12%
2020/10/05	1	28.90	0	0.00	28.90	1	6,176	0.02%
2020/09/30	1	28.65	0	0.00	28.60	1	6,314	0.02%
2020/09/29	2	28.68	1	28.55	28.60	1	6,436	0.02%
2020/09/28	4	28.50	0	0.00	28.45	4	6,627	0.06%
2020/09/25	8	28.44	15	28.06	28.35	-7	6,782	-0.10%
2020/09/24	1	29.05	26	28.63	28.35	-25	6,839	-0.37%
2020/09/23	2	29.78	4	29.30	29.30	-2	6,911	-0.03%
2020/09/22	0	0.00	39	29.69	29.60	-39	7,288	-0.54%
2020/09/21	5	30.47	10	30.23	30.15	-5	7,600	-0.07%
2020/09/18	0	0.00	3	30.25	30.10	-3	7,613	-0.04%
2020/09/17	2	30.65	3	30.40	30.25	-1	7,653	-0.01%
2020/09/16	4	30.81	0	0.00	30.50	4	7,675	0.05%
2020/09/15	13	30.87	1	30.70	30.70	12	7,687	0.16%
2020/09/14	4	30.40	17	30.49	30.45	-13	7,913	-0.16%
2020/09/11	3	30.72	25	30.27	30.25	-22	8,004	-0.27%
2020/09/10	32	30.71	1	30.55	30.55	31	8,207	0.38%
2020/09/09	11	30.87	13	30.84	31.00	-2	8,241	-0.02%
2020/09/08	8	30.78	20	30.52	30.45	-12	8,310	-0.14%
2020/09/07	63	31.16	0	0.00	31.00	63	8,379	0.75%
2020/09/04	11	30.56	5	30.07	30.60	6	8,293	0.07%
2020/09/03	25	30.68	0	0.00	30.55	25	8,287	0.30%
2020/09/02	9	31.12	16	30.98	30.80	-7	8,260	-0.08%
2020/09/01	64	30.44	9	30.45	30.45	55	8,207	0.67%
2020/08/31	9	30.42	74	30.50	30.10	-65	8,182	-0.79%
2020/08/28	8	30.13	10	29.85	30.00	-2	8,058	-0.02%
2020/08/27	5	30.42	71	29.88	29.80	-66	8,063	-0.82%
2020/08/26	65	29.81	0	0.00	30.05	65	7,941	0.82%
2020/08/25	14	29.29	7	29.15	28.95	7	7,929	0.09%
2020/08/24	23	28.90	0	0.00	28.90	23	7,983	0.29%
2020/08/21	21	28.55	7	28.75	28.80	14	8,070	0.17%
2020/08/20	1	28.20	22	28.29	28.10	-21	8,171	-0.26%
2020/08/19	0	0.00	2	29.45	29.40	-2	8,176	-0.02%
2020/08/18	12	29.80	0	0.00	29.75	12	8,281	0.14%
2020/08/17	7	30.25	7	30.11	30.20	0	8,289	0.00%
2020/08/14	9	29.98	7	29.54	30.00	2	8,261	0.02%
2020/08/13	0	0.00	2	29.53	29.45	-2	8,271	-0.02%
2020/08/11	0	0.00	6	30.38	30.15	-6	8,251	-0.07%
2020/08/10	5	30.75	1	30.45	30.45	4	8,272	0.05%
2020/08/07	1	30.15	24	30.17	30.10	-23	8,296	-0.28%
2020/08/06	0	0.00	5	31.15	31.05	-5	8,239	-0.06%
2020/08/05	0	0.00	10	30.30	30.25	-10	8,120	-0.12%
2020/08/04	14	30.58	0	0.00	30.35	14	8,116	0.17%
2020/08/03	1	29.85	2	29.90	29.85	-1	8,021	-0.01%
2020/07/31	3	29.90	16	29.79	29.90	-13	8,109	-0.16%
2020/07/30	16	30.21	0	0.00	29.90	16	8,131	0.20%
2020/07/29	5	29.45	2	29.38	29.50	3	8,105	0.04%
2020/07/28	0	0.00	10	29.48	28.95	-10	8,104	-0.12%
2020/07/27	1	30.95	14	30.54	30.05	-13	8,020	-0.16%
2020/07/24	5	31.43	9	31.02	30.75	-4	7,968	-0.05%
2020/07/23	2	31.23	19	31.16	30.90	-17	7,898	-0.22%
2020/07/22	15	31.47	16	31.26	31.25	-1	7,899	-0.01%
2020/07/21	3	31.28	14	31.39	31.20	-11	7,864	-0.14%
2020/07/20	28	31.51	2	30.88	31.50	26	7,808	0.33%
2020/07/17	1	31.05	17	30.89	31.00	-16	7,761	-0.21%
2020/07/16	13	31.44	4	31.15	31.15	9	7,761	0.12%
2020/07/15	6	31.21	2	30.70	30.70	4	7,708	0.05%
2020/07/14	8	31.11	4	31.51	31.00	4	7,806	0.05%
2020/07/13	17	31.80	11	31.85	31.80	6	7,782	0.08%
2020/07/10	0	0.00	19	31.74	31.30	-19	7,843	-0.24%
2020/07/09	0	0.00	16	33.08	32.90	-16	7,741	-0.21%
2020/07/08	25	33.54	1	33.45	33.45	24	7,696	0.31%
2020/07/07	13	33.90	39	33.46	32.95	-26	7,652	-0.34%
2020/07/06	35	33.24	7	33.30	33.10	28	7,565	0.37%
2020/07/03	9	32.96	45	32.92	32.40	-36	7,551	-0.48%
2020/07/02	39	32.79	0	0.00	32.50	39	7,536	0.52%
2020/07/01	10	33.26	59	32.87	32.35	-49	7,466	-0.66%
2020/06/30	82	31.48	0	0.00	33.15	82	7,086	1.16%
2020/06/29	0	0.00	10	30.24	30.15	-10	6,816	-0.15%
2020/06/24	10	30.95	4	30.66	30.50	6	6,829	0.09%
2020/06/23	2	30.95	7	30.64	30.60	-5	6,858	-0.07%
2020/06/22	12	30.71	5	30.51	30.50	7	6,869	0.10%
2020/06/19	7	30.97	13	30.80	30.30	-6	6,947	-0.09%
2020/06/18	13	30.96	0	0.00	30.80	13	6,746	0.19%
2020/06/17	4	30.74	26	31.06	30.75	-22	6,739	-0.33%
2020/06/16	8	30.36	4	29.93	30.00	4	6,809	0.06%
2020/06/15	3	30.40	2	29.65	29.70	1	7,172	0.01%
2020/06/12	19	29.02	27	28.73	29.15	-8	7,177	-0.11%
2020/06/11	18	30.48	3	29.93	29.85	15	7,204	0.21%
2020/06/10	0	0.00	5	29.94	30.05	-5	7,285	-0.07%
2020/06/09	0	0.00	11	30.20	30.15	-11	7,462	-0.15%
2020/06/08	14	30.64	1	30.55	30.45	13	7,598	0.17%
2020/06/05	2	30.25	1	30.15	30.15	1	7,587	0.01%
2020/06/04	0	0.00	16	30.49	30.20	-16	7,633	-0.21%
2020/06/03	22	30.26	3	30.12	30.15	19	7,707	0.25%
2020/06/02	0	0.00	4	30.01	30.00	-4	7,759	-0.05%
2020/06/01	10	30.54	38	30.25	30.55	-28	7,836	-0.36%
2020/05/29	35	30.21	1	30.00	30.50	34	7,867	0.43%
2020/05/28	0	0.00	18	30.06	29.60	-18	8,077	-0.22%
2020/05/27	17	30.84	0	0.00	30.70	17	8,086	0.21%
2020/05/26	7	30.37	9	30.03	30.00	-2	8,123	-0.02%
2020/05/25	30	29.28	1	29.35	29.50	29	8,136	0.36%
2020/05/22	0	0.00	15	28.52	28.10	-15	8,028	-0.19%
2020/05/21	4	28.84	3	28.80	28.80	1	8,024	0.01%
2020/05/20	7	29.24	1	28.70	28.70	6	8,128	0.07%
2020/05/19	7	28.63	0	0.00	28.65	7	8,101	0.09%
2020/05/18	0	0.00	11	27.88	27.95	-11	8,078	-0.14%
2020/05/15	25	28.50	0	0.00	28.30	25	8,076	0.31%
2020/05/14	0	0.00	18	28.61	28.20	-18	8,040	-0.22%
2020/05/13	5	29.36	5	29.06	29.15	0	7,992	0.00%
2020/05/12	0	0.00	1	28.95	29.10	-1	7,979	-0.01%
2020/05/11	5	29.10	6	28.85	28.90	-1	7,968	-0.01%
2020/05/08	0	0.00	14	28.93	28.90	-14	7,937	-0.18%
2020/05/07	0	0.00	66	28.88	29.10	-66	7,925	-0.83%
2020/05/06	43	29.98	9	29.49	29.70	34	7,842	0.43%
2020/05/05	24	29.73	0	0.00	29.40	24	7,803	0.31%
2020/05/04	0	0.00	26	29.38	29.25	-26	7,814	-0.33%
2020/04/30	11	30.17	1	30.00	30.00	10	7,805	0.13%
2020/04/29	8	30.23	1	29.90	29.85	7	7,858	0.09%
2020/04/28	3	29.95	19	30.03	29.95	-16	7,869	-0.20%
2020/04/27	36	29.77	5	29.35	30.00	31	7,955	0.39%
2020/04/24	28	29.24	15	28.85	29.15	13	7,894	0.16%
2020/04/23	8	29.02	19	28.84	28.80	-11	7,896	-0.14%
2020/04/22	25	28.95	23	28.68	28.60	2	7,870	0.03%
2020/04/21	14	29.98	56	29.43	28.80	-42	7,852	-0.53%
2020/04/20	5	29.96	23	29.86	30.05	-18	7,769	-0.23%
2020/04/17	8	31.57	62	30.43	30.05	-54	7,769	-0.70%
2020/04/16	15	31.33	41	31.14	31.20	-26	7,613	-0.34%
2020/04/15	57	31.66	56	31.37	31.20	1	7,598	0.01%
2020/04/14	21	30.84	17	30.62	30.60	4	7,525	0.05%
2020/04/13	17	30.59	54	30.57	30.60	-37	7,578	-0.49%
2020/04/10	55	30.04	67	29.81	30.40	-12	7,528	-0.16%
2020/04/09	33	30.22	1	30.55	29.70	32	7,544	0.42%
2020/04/08	97	30.18	2	30.35	30.35	95	7,478	1.27%
2020/04/07	5	29.08	0	0.00	29.25	5	7,348	0.07%
2020/04/06	17	29.24	1	28.95	29.35	16	7,284	0.22%
2020/04/01	8	28.65	1	28.90	28.90	7	7,353	0.10%
2020/03/31	32	28.92	0	0.00	28.40	32	7,422	0.43%
2020/03/30	15	28.07	11	27.45	28.30	4	7,425	0.05%
2020/03/27	19	29.26	43	28.77	27.95	-24	7,509	-0.32%
2020/03/26	15	28.91	19	28.53	28.85	-4	7,909	-0.05%
2020/03/25	35	29.24	23	28.66	28.90	12	8,151	0.15%
2020/03/24	26	28.63	0	0.00	28.40	26	8,194	0.32%
2020/03/23	12	27.91	58	27.55	27.70	-46	8,536	-0.54%
2020/03/20	117	30.07	63	29.86	29.45	54	8,940	0.60%	大買/
2020/03/19	94	28.26	94	27.86	28.40	0	9,253	0.00%
2020/03/18	30	28.30	55	27.66	26.95	-25	8,872	-0.28%
2020/03/17	49	26.97	6	26.58	26.95	43	9,000	0.48%
2020/03/16	5	29.43	14	28.78	27.00	-9	8,874	-0.10%
2020/03/13	14	29.93	8	29.44	29.75	6	8,709	0.07%
2020/03/12	14	32.35	26	32.51	32.10	-12	8,506	-0.14%
2020/03/11	0	0.00	47	35.28	34.85	-47	8,348	-0.56%
2020/03/10	17	35.45	14	34.94	35.80	3	8,328	0.04%
2020/03/09	1	36.60	43	36.54	35.60	-42	8,248	-0.51%
2020/03/06	21	37.57	0	0.00	37.55	21	8,123	0.26%
2020/03/05	1	37.95	16	37.53	36.90	-15	8,060	-0.19%
2020/03/04	1	37.75	106	37.19	37.65	-105	7,951	-1.32%	大賣/鉅額交易
2020/03/03	150	37.59	86	36.97	37.45	64	7,867	0.81%	大買/
2020/03/02	108	35.88	9	35.58	36.40	99	7,673	1.29%	大買/
2020/02/27	10	35.84	54	36.12	35.00	-44	7,547	-0.58%
2020/02/26	50	36.28	2	36.03	36.50	48	7,373	0.65%
2020/02/25	6	34.89	10	34.70	34.90	-4	7,202	-0.06%
2020/02/24	2	35.00	46	34.96	34.90	-44	7,183	-0.61%
2020/02/21	48	36.14	6	35.60	35.45	42	7,171	0.59%
2020/02/20	13	35.19	0	0.00	35.30	13	7,060	0.18%
2020/02/19	1	34.60	14	34.65	34.70	-13	7,049	-0.18%
2020/02/18	17	34.98	0	0.00	34.75	17	7,057	0.24%
2020/02/17	4	34.61	22	34.35	34.60	-18	7,086	-0.25%
2020/02/14	4	34.54	3	34.38	34.40	1	7,082	0.01%
2020/02/13	14	34.46	0	0.00	34.15	14	7,087	0.20%
2020/02/12	0	0.00	30	34.23	34.15	-30	7,121	-0.42%
2020/02/11	25	33.83	2	33.95	34.00	23	7,123	0.32%
2020/02/10	10	33.26	16	32.93	33.05	-6	7,237	-0.08%
2020/02/07	0	0.00	10	33.51	33.35	-10	7,243	-0.14%
2020/02/06	4	34.21	17	34.04	34.20	-13	7,237	-0.18%
2020/02/05	27	34.15	7	33.71	33.60	20	7,244	0.28%
2020/02/04	5	33.36	4	33.33	33.50	1	7,220	0.01%
2020/02/03	26	32.65	28	32.08	33.00	-2	7,249	-0.03%
2020/01/31	4	34.35	34	34.45	34.25	-30	7,189	-0.42%
2020/01/30	23	35.11	21	34.59	34.20	2	7,193	0.03%
2020/01/20	4	37.75	26	37.73	37.55	-22	7,143	-0.31%
2020/01/17	13	38.05	17	37.85	37.80	-4	7,229	-0.06%
2020/01/16	1	37.55	13	37.55	37.70	-12	7,309	-0.16%
2020/01/15	21	38.10	10	37.48	37.35	11	7,445	0.15%
2020/01/14	1	37.40	64	37.45	37.80	-63	7,433	-0.85%
2020/01/13	58	37.37	2	36.43	37.50	56	7,430	0.75%
2020/01/10	0	0.00	29	36.48	36.65	-29	7,450	-0.39%
2020/01/09	6	36.66	29	36.84	36.95	-23	7,461	-0.31%
2020/01/08	23	36.64	36	36.37	36.15	-13	7,466	-0.17%
2020/01/07	2	38.45	27	37.09	37.00	-25	7,476	-0.33%
2020/01/06	18	38.47	1	38.30	38.20	17	7,443	0.23%
2020/01/03	9	38.39	12	38.53	38.15	-3	7,509	-0.04%
2020/01/02	41	38.80	25	38.44	38.35	16	7,550	0.21%
2019/12/31	16	38.59	5	38.48	38.45	11	7,597	0.14%
2019/12/30	2	38.73	55	38.54	38.35	-53	7,685	-0.69%
2019/12/27	58	39.18	62	38.82	38.50	-4	7,650	-0.05%
2019/12/26	8	38.65	18	38.49	38.40	-10	7,510	-0.13%
2019/12/25	13	39.27	7	38.94	38.90	6	7,446	0.08%
2019/12/24	6	39.08	11	38.89	38.75	-5	7,452	-0.07%
2019/12/23	61	40.05	296	40.02	39.20	-235	7,343	-3.20%	大賣/鉅額交易
2019/12/20	306	39.11	16	38.73	39.00	290	6,899	4.20%	大買/鉅額交易
2019/12/19	41	38.44	7	38.50	38.50	34	6,622	0.51%
2019/12/18	71	38.94	12	38.38	38.10	59	6,490	0.91%
2019/12/17	4	38.34	41	38.56	38.00	-37	6,134	-0.60%
2019/12/16	93	38.06	14	38.13	39.10	79	5,802	1.36%
2019/12/13	1	35.70	42	35.83	35.55	-41	5,577	-0.74%
2019/12/12	47	36.99	25	36.75	36.40	22	5,540	0.40%
2019/12/11	20	35.76	22	35.76	35.70	-2	5,287	-0.04%
2019/12/10	10	35.56	0	0.00	35.45	10	5,328	0.19%
2019/12/09	0	0.00	6	35.10	35.10	-6	5,418	-0.11%
2019/12/06	0	0.00	22	35.88	35.50	-22	5,434	-0.40%
2019/12/05	14	35.72	0	0.00	35.85	14	5,489	0.26%
2019/12/04	0	0.00	5	35.10	35.15	-5	5,506	-0.09%
2019/12/03	1	35.45	29	35.23	35.45	-28	5,542	-0.51%
2019/12/02	30	35.35	0	0.00	35.40	30	5,569	0.54%
2019/11/29	3	35.38	0	0.00	35.05	3	5,542	0.05%
2019/11/28	2	35.45	7	35.44	35.35	-5	5,538	-0.09%
2019/11/27	35	36.06	6	36.09	35.90	29	5,556	0.52%
2019/11/26	8	35.30	7	35.26	35.20	1	5,461	0.02%
2019/11/25	8	35.32	4	35.09	35.00	4	5,473	0.07%
2019/11/22	1	35.05	0	0.00	34.85	1	5,519	0.02%
2019/11/21	2	34.68	0	0.00	34.75	2	5,528	0.04%
2019/11/20	7	34.75	0	0.00	34.75	7	5,526	0.13%
2019/11/19	0	0.00	4	35.20	35.10	-4	5,512	-0.07%
2019/11/18	5	35.37	3	35.10	35.50	2	5,514	0.04%
2019/11/15	3	34.83	1	34.85	34.85	2	5,509	0.04%
2019/11/14	1	34.50	1	34.35	34.35	0	5,518	0.00%
2019/11/13	1	35.10	19	34.85	34.95	-18	5,520	-0.33%
2019/11/12	18	35.16	0	0.00	35.05	18	5,576	0.32%
2019/11/11	0	0.00	8	35.13	34.65	-8	5,626	-0.14%
2019/11/08	10	35.86	2	35.75	35.75	8	5,640	0.14%
2019/11/07	0	0.00	51	35.72	36.10	-51	5,692	-0.90%
2019/11/06	0	0.00	4	36.91	36.90	-4	5,686	-0.07%
2019/11/05	25	37.76	0	0.00	37.50	25	5,984	0.42%
2019/11/04	7	37.51	0	0.00	37.30	7	6,019	0.12%
2019/11/01	11	37.25	2	37.25	37.30	9	6,039	0.15%
2019/10/31	0	0.00	29	37.07	36.80	-29	6,132	-0.47%
2019/10/30	13	37.98	0	0.00	37.50	13	6,142	0.21%
2019/10/29	0	0.00	3	37.50	37.50	-3	6,135	-0.05%
2019/10/28	11	38.05	9	38.08	37.90	2	6,209	0.03%
2019/10/25	1	38.75	17	38.85	38.75	-16	6,201	-0.26%
2019/10/24	34	39.27	5	38.84	39.25	29	6,162	0.47%
2019/10/23	22	38.79	1	38.60	38.50	21	6,182	0.34%
2019/10/22	0	0.00	28	38.39	38.00	-28	6,083	-0.46%
2019/10/21	21	38.22	6	37.93	38.10	15	6,093	0.25%
2019/10/18	20	38.25	8	37.94	37.90	12	6,115	0.20%
2019/10/17	7	37.92	0	0.00	38.10	7	6,146	0.11%
2019/10/16	1	38.15	12	38.01	37.50	-11	6,336	-0.17%
2019/10/15	2	38.60	10	38.09	37.95	-8	6,533	-0.12%
2019/10/14	16	38.26	3	38.25	38.25	13	6,572	0.20%
2019/10/09	5	37.85	38	37.89	37.70	-33	6,532	-0.51%
2019/10/08	11	38.20	26	37.71	38.25	-15	6,479	-0.23%
2019/10/07	45	38.15	7	37.59	37.50	38	6,469	0.59%
2019/10/04	18	37.62	3	36.83	36.85	15	6,431	0.23%
2019/10/03	2	36.15	9	35.70	36.45	-7	6,430	-0.11%
2019/10/02	8	36.23	0	0.00	36.05	8	6,775	0.12%
2019/10/01	1	36.25	1	36.25	36.15	0	6,792	0.00%
2019/09/27	1	35.95	1	35.80	35.50	0	6,765	0.00%
2019/09/26	1	37.00	1	36.85	36.70	0	6,700	0.00%
2019/09/25	0	0.00	7	37.13	36.65	-7	6,722	-0.10%
2019/09/24	1	37.85	4	37.79	37.60	-3	6,712	-0.04%
2019/09/23	0	0.00	3	37.72	37.65	-3	6,702	-0.04%
2019/09/20	12	37.76	0	0.00	37.70	12	6,702	0.18%
2019/09/19	2	38.13	53	37.98	37.50	-51	6,640	-0.77%
2019/09/18	41	39.38	12	38.38	38.55	29	6,601	0.44%
2019/09/17	1	37.25	17	36.92	36.65	-16	6,243	-0.26%
2019/09/16	30	36.85	0	0.00	37.10	30	6,305	0.48%
2019/09/12	4	37.70	25	37.15	37.05	-21	6,354	-0.33%
2019/09/11	23	36.93	2	36.15	37.25	21	6,393	0.33%
2019/09/10	0	0.00	18	36.28	35.85	-18	6,314	-0.29%
2019/09/09	9	37.05	26	36.84	36.75	-17	6,308	-0.27%
2019/09/06	25	36.10	0	0.00	36.20	25	6,293	0.40%
2019/09/05	4	35.70	23	35.46	35.50	-19	6,436	-0.30%
2019/09/04	19	35.20	0	0.00	35.25	19	6,445	0.29%
2019/09/03	1	35.20	7	34.96	34.75	-6	6,550	-0.09%
2019/09/02	0	0.00	6	34.42	34.90	-6	6,591	-0.09%
2019/08/30	12	35.20	0	0.00	34.75	12	6,617	0.18%
2019/08/28	0	0.00	4	34.63	34.75	-4	6,702	-0.06%
2019/08/27	4	34.69	0	0.00	34.40	4	6,781	0.06%
2019/08/26	0	0.00	2	33.55	33.85	-2	6,789	-0.03%
2019/08/23	2	34.40	0	0.00	34.10	2	6,811	0.03%
2019/08/19	0	0.00	2	33.75	33.95	-2	6,963	-0.03%
2019/08/16	2	34.30	0	0.00	34.20	2	6,984	0.03%
2019/08/14	0	0.00	1	33.50	33.25	-1	7,095	-0.01%
2019/08/05	0	0.00	1	36.50	36.40	-1	7,074	-0.01%
2019/08/02	2	37.38	1	36.70	36.80	1	7,279	0.01%
2019/08/01	1	38.25	3.2	38.24	37.95	-2.2	7,349	-0.03%
2019/07/30	1	39.40	0.1	39.00	38.75	0.9	7,993	0.01%
2019/07/29	1	40.95	1	40.50	40.10	0	7,996	0.00%
2019/07/26	1	40.20	15	40.12	40.25	-14	8,005	-0.17%
2019/07/25	15	40.25	8	39.51	40.25	7	8,165	0.09%
2019/07/24	8	39.55	10	39.70	39.35	-2	8,097	-0.02%
2019/07/23	11	39.60	10	39.48	39.50	1	8,160	0.01%
2019/07/22	8	39.40	1	39.35	39.25	7	8,204	0.09%
2019/07/19	15	39.64	18	39.60	39.15	-3	8,258	-0.04%
2019/07/18	35	40.53	61	40.08	39.55	-26	8,268	-0.31%
2019/07/17	21	39.81	5	39.34	40.55	16	8,135	0.20%
2019/07/16	27	39.55	0	0.00	39.40	27	8,035	0.34%
2019/07/15	8	38.90	5	38.59	38.95	3	8,111	0.04%
2019/07/12	4	38.95	17	39.25	38.90	-13	8,342	-0.16%
2019/07/11	42	39.13	0	0.00	39.20	42	8,562	0.49%
2019/07/10	9	38.78	1	38.65	38.65	8	8,614	0.09%
2019/07/09	6	38.85	2	38.55	38.65	4	8,828	0.05%
2019/07/08	18	39.21	1	39.05	39.00	17	9,049	0.19%
2019/07/05	9	37.42	0	0.00	37.50	9	9,086	0.10%
2019/07/04	0	0.00	13	37.17	37.10	-13	10,207	-0.13%
2019/07/03	4	37.11	1	37.30	37.00	3	10,571	0.03%
2019/07/02	10	37.24	0	0.00	37.35	10	10,901	0.09%
2019/07/01	4	37.14	9	37.14	36.85	-5	11,031	-0.05%
2019/06/28	4	36.76	20	36.62	36.55	-16	11,361	-0.14%
2019/06/27	14	37.02	1	36.85	36.70	13	11,501	0.11%
2019/06/26	12	36.67	0	0.00	36.80	12	11,707	0.10%
2019/06/25	7	37.91	10	37.63	36.75	-3	11,834	-0.03%
2019/06/24	9	37.26	17	37.17	37.40	-8	11,963	-0.07%
2019/06/21	10	37.60	55	37.19	37.20	-45	12,065	-0.37%
2019/06/20	1	37.60	21	37.37	37.10	-20	12,189	-0.16%
2019/06/19	13	36.72	4.2	36.57	37.05	8.8	12,635	0.07%
2019/06/18	2	36.65	12	36.29	36.10	-10	12,760	-0.08%
2019/06/17	12	37.04	4	36.98	36.50	8	13,098	0.06%
2019/06/14	0	0.00	32	36.98	36.90	-32	13,916	-0.23%
2019/06/13	39	36.95	1	36.55	36.80	38	14,624	0.26%
2019/06/12	4	36.10	40	36.01	36.25	-36	14,754	-0.24%
2019/06/11	43	36.42	14	35.59	36.00	29	14,900	0.19%
2019/06/10	13	35.63	1	35.45	35.50	12	14,813	0.08%
2019/06/06	9	35.02	2	34.93	34.95	7	14,843	0.05%
2019/06/05	5	35.83	1.5	35.30	34.85	3.5	14,952	0.02%
2019/06/04	4	35.54	4	34.90	35.15	0	14,982	0.00%
2019/06/03	2	35.45	13	35.27	35.10	-11	15,244	-0.07%
2019/05/31	6	36.43	3	36.22	36.10	3	15,195	0.02%
2019/05/30	6	36.40	1	36.15	36.25	5	15,280	0.03%
2019/05/29	3	35.88	19	35.70	35.70	-16	15,399	-0.10%
2019/05/28	15	36.23	0	0.00	36.05	15	15,485	0.10%
2019/05/27	4	36.25	3	36.00	35.80	1	15,658	0.01%
2019/05/24	4	36.06	8	36.19	36.15	-4	16,081	-0.02%
2019/05/23	6	35.53	7	35.53	35.65	-1	16,183	-0.01%
2019/05/22	4	36.43	102	36.31	36.10	-98	16,253	-0.60%	大賣/
2019/05/21	110	36.00	6	35.25	36.65	104	16,356	0.64%	大買/鉅額交易
2019/05/20	2	34.50	5	34.48	34.55	-3	16,304	-0.02%
2019/05/17	6	35.00	1	34.65	34.55	5	16,364	0.03%
2019/05/15	0	0.00	2	36.55	36.70	-2	16,463	-0.01%
2019/05/14	0	0.00	0.1	35.95	35.65	-0.1	16,506	0.00%
2019/05/13	0	0.00	6	35.45	35.40	-6	16,473	-0.04%
2019/05/10	5	37.47	1	36.05	36.45	4	16,462	0.02%
2019/05/09	5	37.30	65	37.73	37.20	-60	16,372	-0.37%
2019/05/07	1	39.00	0	0.00	39.20	1	16,842	0.01%
2019/05/06	0	0.00	4	42.05	41.50	-4	16,539	-0.02%
2019/05/03	0	0.00	9	42.88	42.90	-9	16,507	-0.05%
2019/05/02	13	42.96	1	42.25	43.05	12	16,608	0.07%
2019/04/30	1	41.50	0	0.00	41.80	1	16,598	0.01%
2019/04/26	1	41.55	21	41.49	41.20	-20	16,896	-0.12%
2019/04/25	1	42.00	5	41.98	42.00	-4	17,209	-0.02%
2019/04/24	2	43.20	1	42.85	42.45	1	17,234	0.01%
2019/04/23	7	42.60	22	42.59	42.60	-15	17,276	-0.09%
2019/04/22	9	43.37	2	43.13	43.15	7	17,522	0.04%
2019/04/19	19	43.07	0	0.00	42.70	19	17,712	0.11%
2019/04/18	9	44.28	14	43.35	42.15	-5	17,796	-0.03%
2019/04/17	19	44.63	2	45.00	44.30	17	17,877	0.10%
2019/04/16	3	44.15	1	43.75	44.50	2	17,684	0.01%
2019/04/15	0	0.00	5	43.96	43.90	-5	17,630	-0.03%
2019/04/12	17	43.82	20	43.66	43.75	-3	17,456	-0.02%
2019/04/11	9	43.06	20	43.51	43.00	-11	17,228	-0.06%
2019/04/10	10	43.93	6	42.48	44.25	4	16,912	0.02%
2019/04/09	2	40.95	4	40.90	42.00	-2	15,995	-0.01%
2019/04/08	0	0.00	1	41.15	40.90	-1	15,740	-0.01%
2019/04/03	3	40.55	26	40.56	40.45	-23	15,536	-0.15%
2019/04/02	23	41.24	0	0.00	40.80	23	15,407	0.15%
2019/04/01	11	40.20	1	40.15	40.15	10	15,066	0.07%
2019/03/29	14	40.03	3	39.98	39.95	11	14,931	0.07%
2019/03/28	3	39.58	3	40.10	39.55	0	14,844	0.00%
2019/03/27	3	40.02	2	40.23	39.85	1	14,968	0.01%
2019/03/26	15	39.48	0	0.00	39.20	15	14,863	0.10%
2019/03/25	0	0.00	18	39.42	38.85	-18	14,975	-0.12%
2019/03/22	37	41.71	41	41.43	40.60	-4	14,881	-0.03%
2019/03/21	11	40.68	0	0.00	40.10	11	14,527	0.08%
2019/03/20	127	40.33	0	0.00	40.35	127	14,483	0.88%	大買/鉅額交易
2019/03/19	32	41.36	30.3	41.69	39.55	1.7	14,288	0.01%
2019/03/18	37	39.30	76	38.14	41.15	-39	13,620	-0.29%
2019/03/15	137	37.72	75	37.16	37.45	62	13,140	0.47%	大買/
2019/03/14	140	36.85	4	36.69	36.80	136	12,936	1.05%	大買/鉅額交易
2019/03/13	0	0.00	6	36.53	36.20	-6	13,061	-0.05%
2019/03/12	18	36.31	36	36.30	36.00	-18	13,193	-0.14%
2019/03/11	32	36.61	0	0.00	36.25	32	13,291	0.24%
2019/03/08	2	35.30	2	35.70	36.00	0	13,536	0.00%
2019/03/07	3	36.75	10	36.44	35.60	-7	14,841	-0.05%
2019/03/06	7	37.50	18	37.47	37.25	-11	15,111	-0.07%
2019/03/05	18	38.15	29	37.59	37.50	-11	15,338	-0.07%
2019/03/04	29	37.38	2	37.25	37.90	27	15,348	0.18%
2019/02/27	2	36.85	24	37.07	36.80	-22	15,395	-0.14%
2019/02/26	7	37.79	1	37.85	37.45	6	15,447	0.04%
2019/02/25	6	38.23	62	38.53	38.00	-56	15,655	-0.36%
2019/02/22	63	37.17	2	36.65	37.10	61	15,441	0.40%
2019/02/21	2	36.50	1	36.60	36.55	1	15,576	0.01%
2019/02/20	48	37.08	50	36.70	37.00	-2	15,698	-0.01%
2019/02/19	65	36.60	48	36.26	36.55	17	15,945	0.11%
2019/02/18	42	35.91	0	0.00	35.90	42	16,167	0.26%
2019/02/15	22	35.74	17	35.71	35.35	5	16,495	0.03%
2019/02/14	12	36.88	4	36.61	36.50	8	17,457	0.05%
2019/02/13	8	36.67	36	36.89	36.20	-28	17,620	-0.16%
2019/02/12	47	37.48	19	37.26	37.10	28	17,598	0.16%
2019/02/11	58	37.12	5	36.66	36.80	53	17,833	0.30%
2019/01/30	2	36.75	37	36.88	36.55	-35	17,875	-0.20%
2019/01/29	20	37.14	53	37.16	37.00	-33	17,804	-0.19%
2019/01/28	50	37.15	36	37.01	37.95	14	17,508	0.08%
2019/01/25	30	34.86	15	34.81	34.80	15	17,053	0.09%
2019/01/24	8	34.53	44	34.48	34.45	-36	17,031	-0.21%
2019/01/23	23	34.58	11	34.59	34.50	12	17,032	0.07%
2019/01/22	39	34.25	26	34.34	34.00	13	16,931	0.08%
2019/01/21	16	34.07	1	33.20	34.10	15	16,789	0.09%
2019/01/18	29	32.89	25.5	33.03	32.95	3.5	16,517	0.02%
2019/01/17	19	33.95	27.2	32.79	32.85	-8.2	16,516	-0.05%
2019/01/16	126	34.12	0	0.00	34.05	126	16,348	0.77%	大買/鉅額交易
2019/01/15	31	33.85	0	0.00	33.80	31	16,294	0.19%
2019/01/14	106	34.18	74	34.57	33.60	32	16,235	0.20%	大買/
2019/01/11	76	34.04	15	34.35	33.60	61	15,993	0.38%
2019/01/10	29	34.76	5	34.64	34.60	24	15,728	0.15%
2019/01/09	18	36.14	10	35.95	35.35	8	15,538	0.05%
2019/01/08	10	37.40	24	37.16	37.00	-14	15,237	-0.09%
2019/01/07	34	37.20	10.8	37.22	36.70	23.2	15,272	0.15%
2019/01/04	2	35.15	2	35.85	36.50	0	15,269	0.00%
2019/01/03	4	36.51	4	36.43	36.10	0	15,382	0.00%
2019/01/02	5	35.83	8	35.86	36.10	-3	15,459	-0.02%
2018/12/28	8	35.61	16	36.04	35.35	-8	15,655	-0.05%
2018/12/27	3	36.73	213	36.69	36.50	-210	15,552	-1.35%	大賣/鉅額交易
2018/12/26	11	37.26	2	37.88	36.20	9	15,523	0.06%
2018/12/25	6	36.18	2	35.65	36.05	4	15,419	0.03%
2018/12/24	14	36.20	17	36.21	36.60	-3	15,423	-0.02%
2018/12/22	5	36.30	17	35.91	36.00	-12	15,442	-0.08%
2018/12/21	27	36.37	4	36.08	36.30	23	15,495	0.15%
2018/12/20	7	37.17	14	37.06	35.90	-7	15,428	-0.05%
2018/12/19	10	38.27	21	38.27	38.15	-11	15,382	-0.07%
2018/12/18	20	39.16	2	38.70	38.80	18	15,267	0.12%
2018/12/17	11	38.97	18	37.76	37.75	-7	15,081	-0.05%
2018/12/14	7	38.77	9.2	39.01	38.65	-2.2	14,964	-0.01%
2018/12/13	5	38.67	11	38.65	38.90	-6	14,878	-0.04%
2018/12/12	17	39.81	4	39.65	39.45	13	14,731	0.09%
2018/12/11	12	39.99	1	38.95	39.15	11	14,594	0.08%
2018/12/10	8	40.57	6	40.72	39.50	2	14,454	0.01%
2018/12/07	3	43.27	0	0.00	42.80	3	14,188	0.02%
2018/12/06	6	43.08	17	43.03	42.55	-11	14,100	-0.08%
2018/12/05	7	46.01	0	0.00	46.45	7	13,891	0.05%
2018/12/04	13	46.67	14	47.04	46.35	-1	13,879	-0.01%
2018/12/03	21	46.65	19	45.96	47.25	2	13,881	0.01%
2018/11/30	18	46.70	3	46.78	45.55	15	13,493	0.11%
2018/11/29	8	48.32	15	47.21	47.00	-7	12,082	-0.06%
2018/11/28	22	44.18	26	44.25	45.30	-4	11,511	-0.03%
2018/11/27	12	42.38	6	41.88	43.15	6	11,258	0.05%
2018/11/26	6	41.69	0	0.00	41.40	6	11,163	0.05%
2018/11/23	11	42.91	4	42.60	41.90	7	10,973	0.06%
2018/11/22	25	43.83	24	43.61	42.60	1	10,822	0.01%
2018/11/21	5	42.98	9	43.06	43.00	-4	10,409	-0.04%
2018/11/20	6	42.53	0	0.00	42.80	6	10,156	0.06%
2018/11/19	5	43.34	6	43.42	41.85	-1	9,861	-0.01%
2018/11/16	48	43.76	11	44.13	43.00	37	9,654	0.38%
2018/11/15	15	43.49	23	42.94	42.90	-8	9,436	-0.08%
2018/11/14	17	43.97	9	43.92	43.00	8	9,140	0.09%
2018/11/13	38	44.71	34	42.16	44.55	4	8,732	0.05%
2018/11/12	44	41.10	43	40.73	42.35	1	7,639	0.01%
2018/11/09	40	39.07	19	38.93	38.50	21	7,419	0.28%
2018/11/08	99	38.04	23	38.41	39.10	76	7,418	1.02%
2018/11/07	15	35.25	0	0.00	37.15	15	7,128	0.21%
2018/11/06	0	0.00	8	35.29	33.80	-8	7,101	-0.11%
2018/11/05	9	35.87	3	35.60	34.85	6	7,288	0.08%
2018/11/02	6	35.33	6	35.28	35.70	0	7,240	0.00%
2018/11/01	15	34.96	3	34.17	34.90	12	7,135	0.17%
2018/10/31	3	33.33	4	33.20	33.60	-1	7,146	-0.01%
2018/10/30	5	32.55	17	32.11	32.70	-12	7,060	-0.17%
2018/10/29	1	31.50	2	31.85	31.70	-1	6,981	-0.01%
2018/10/26	4	31.51	3	31.63	31.15	1	6,938	0.01%
2018/10/25	17	31.84	17	32.00	31.70	0	6,878	0.00%
2018/10/24	17	34.96	23	33.47	33.40	-6	6,787	-0.09%
2018/10/23	0	0.00	9	33.23	33.00	-9	6,567	-0.14%
2018/10/22	1	33.35	10	32.22	33.80	-9	6,553	-0.14%
2018/10/19	1	32.45	9	31.26	32.20	-8	6,460	-0.12%
2018/10/18	3	31.80	3	31.80	31.65	0	6,359	0.00%
2018/10/17	0	0.00	2	31.80	31.10	-2	6,306	-0.03%
2018/10/16	0	0.00	1	31.95	31.85	-1	6,232	-0.02%
2018/10/15	17	32.13	11	32.38	32.10	6	6,185	0.10%
2018/10/12	7	30.87	0	0.00	31.10	7	6,113	0.11%
2018/10/11	9	31.26	2	31.65	30.40	7	6,168	0.11%
2018/10/09	9	34.29	2	34.10	33.75	7	5,982	0.12%
2018/10/08	2	37.05	2	36.30	35.50	0	5,802	0.00%
2018/10/05	0	0.00	2	38.45	38.40	-2	5,547	-0.04%
2018/10/04	2	39.03	2	38.50	39.05	0	5,427	0.00%
2018/10/03	2	39.80	0	0.00	38.90	2	5,353	0.04%
2018/10/02	7	40.20	8	39.74	39.50	-1	5,297	-0.02%
2018/09/28	1	41.80	0	0.00	40.60	1	5,253	0.02%
2018/09/27	0	0.00	1	42.60	42.20	-1	5,235	-0.02%
2018/09/26	1	42.00	0	0.00	43.05	1	5,288	0.02%
2018/09/20	0	0.00	6	39.95	39.40	-6	5,200	-0.12%
2018/09/19	6	39.77	237	39.77	40.05	-231	5,207	-4.44%	大賣/鉅額交易
2018/09/17	0	0.00	6	39.53	39.30	-6	5,159	-0.12%
2018/09/14	6	40.15	0	0.00	40.10	6	5,128	0.12%
2018/08/24	100	43.55	0	0.00	43.55	100	5,162	1.94%
2018/08/23	0	0.00	13	43.84	44.15	-13	5,221	-0.25%
2018/08/17	3	44.22	1	43.20	43.20	2	5,033	0.04%
2018/08/14	5	47.05	1	46.10	46.15	4	4,878	0.08%
2018/08/13	0	0.00	3	46.02	47.05	-3	4,842	-0.06%
2018/08/10	10	47.94	0	0.00	47.05	10	4,764	0.21%
2018/07/30	0	0.00	1	54.50	53.90	-1	5,051	-0.02%
2018/07/27	1	54.20	0	0.00	54.80	1	5,066	0.02%
2018/07/19	0	0.00	2	54.10	53.70	-2	5,615	-0.04%
2018/07/18	3	53.17	0	0.00	55.00	3	5,598	0.05%
2018/07/03	0	0.00	23.7	53.51	52.80	-23.7	5,779	-0.41%
2018/07/02	1	57.10	0	0.00	56.60	1	5,676	0.02%
2018/06/22	0	0.00	1	57.00	56.70	-1	6,855	-0.01%
2018/06/20	1	57.10	0	0.00	56.90	1	6,973	0.01%
2018/05/25	0	0.00	3	58.43	58.20	-3	7,156	-0.04%
2018/05/23	0.1	57.60	0	0.00	57.20	0.1	7,063	0.00%
2018/05/22	0	0.00	1	58.40	58.10	-1	7,053	-0.01%
2018/05/16	0	0.00	2	58.50	58.40	-2	6,987	-0.03%
2018/05/15	6	57.92	0	0.00	57.80	6	7,014	0.09%
2018/04/24	0	0.00	20	60.60	60.00	-20	7,009	-0.29%
2018/04/23	0	0.00	24.7	61.85	61.20	-24.7	7,046	-0.35%
2018/04/19	0	0.00	1.3	62.00	61.50	-1.3	7,065	-0.02%
2018/04/18	43	62.20	0	0.00	61.80	43	7,038	0.61%
2018/04/17	20	63.10	12	61.63	61.80	8	7,018	0.11%
2018/04/13	0	0.00	15	63.86	63.00	-15	6,967	-0.22%
2018/04/12	0	0.00	3	63.73	63.60	-3	7,059	-0.04%
2018/04/11	0	0.00	7	63.70	63.70	-7	7,116	-0.10%
2018/04/10	0	0.00	14	65.64	64.50	-14	7,222	-0.19%
2018/04/09	10	68.30	0	0.00	66.50	10	7,178	0.14%
2018/04/03	0	0.00	1	67.20	67.60	-1	7,098	-0.01%
2018/04/02	20	69.10	0	0.00	67.30	20	7,089	0.28%
2018/03/31	49	67.98	0	0.00	68.10	49	6,997	0.70%
2018/03/30	1	68.00	0	0.00	66.30	1	6,861	0.01%
2018/03/29	0	0.00	20	66.36	66.30	-20	6,865	-0.29%
2018/03/28	20	67.78	21	67.22	66.20	-1	6,917	-0.01%
2018/03/27	0	0.00	10	63.00	67.00	-10	7,085	-0.14%
2018/03/26	20	63.60	8	64.14	63.00	12	6,669	0.18%
2018/03/22	0	0.00	21	68.07	66.00	-21	6,790	-0.31%
2018/03/21	157	65.45	0	0.00	67.60	157	6,851	2.29%	大買/鉅額交易
2018/03/16	1	62.70	0	0.00	62.30	1	6,897	0.01%
2018/03/13	1	63.50	0	0.00	63.00	1	6,827	0.01%
2018/03/12	1	61.70	0	0.00	62.00	1	6,802	0.01%
2018/03/05	0	0.00	0.8	60.80	60.50	-0.8	6,887	-0.01%
2018/02/27	0	0.00	2	61.90	61.00	-2	6,895	-0.03%
2018/02/26	0	0.00	9	62.16	62.20	-9	6,970	-0.13%
2018/02/22	0	0.00	7	62.20	62.00	-7	7,022	-0.10%
2018/02/21	1	62.40	12	62.47	63.00	-11	7,023	-0.16%
2018/02/09	0	0.00	10	58.20	60.00	-10	7,002	-0.14%
2018/02/07	0	0.00	18	63.72	63.50	-18	6,972	-0.26%
2018/02/06	0	0.00	4	64.45	62.30	-4	6,922	-0.06%
2018/02/05	0	0.00	3	69.10	68.60	-3	6,841	-0.04%
2018/01/31	0	0.00	6	74.00	71.00	-6	6,891	-0.09%
2018/01/26	0	0.00	13	69.11	69.30	-13	6,519	-0.20%
2018/01/25	0	0.00	16	69.73	68.60	-16	6,529	-0.25%
2018/01/23	0	0.00	9	70.30	69.50	-9	6,482	-0.14%
2018/01/22	0	0.00	10	71.28	71.20	-10	6,471	-0.15%
2018/01/18	0	0.00	1	72.70	72.00	-1	6,477	-0.02%
2018/01/16	32	73.05	0	0.00	72.60	32	6,478	0.49%
2018/01/08	0	0.00	6	73.05	72.00	-6	6,845	-0.09%
2018/01/05	0	0.00	1	75.80	75.20	-1	6,877	-0.01%