乙盛-KY (5243)-台灣摩根士丹利券商分點個股進出

台股 » 個股 » 乙盛-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

乙盛-KY

(5243)

可現股當沖

股價
59.4
漲跌
▲0.2
漲幅
+0.34%
成交量
808張
產業
上市光電類股
448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

乙盛-KY (5243)籌碼相關－台灣摩根士丹利券商分點個股進出

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

台灣摩根士丹利券商分點個股進出
台灣摩根士丹利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
2024/05/31	4	59.85	28	59.77	59.40	-24	2,001	-1.20%
2024/05/30	4	59.75	1	59.70	59.20	3	1,994	0.15%
2024/05/29	4	60.68	2.1	60.55	60.40	1.9	1,988	0.10%
2024/05/28	30	61.05	0	0.00	60.70	30	1,961	1.53%
2024/05/27	3	59.53	12	59.57	59.40	-9	1,917	-0.47%
2024/05/23	1	57.00	2	57.25	57.00	-1	1,871	-0.05%
2024/05/22	4	58.28	2	57.80	57.70	2	1,877	0.11%
2024/05/21	1	57.50	4	57.33	57.50	-3	1,862	-0.16%
2024/05/20	7	57.13	1	57.00	56.80	6	1,861	0.32%
2024/05/17	3	56.60	1	56.60	56.60	2	1,860	0.11%
2024/05/16	3	57.50	2	57.10	56.70	1	1,865	0.05%
2024/05/15	0	0.00	2	57.00	56.90	-2	1,869	-0.11%
2024/05/14	7	57.03	0	0.00	56.80	7	1,869	0.37%
2024/05/13	1	57.20	0	0.00	57.00	1	1,879	0.05%
2024/05/10	4	57.68	0	0.00	57.80	4	1,881	0.21%
2024/05/09	21	57.67	0	0.00	57.30	21	1,876	1.12%
2024/05/08	9	57.20	0	0.00	56.70	9	1,863	0.48%
2024/05/07	10	56.81	17	56.88	56.80	-7	1,861	-0.38%
2024/05/06	3	56.43	22	56.40	56.20	-19	1,851	-1.03%
2024/05/03	0	0.00	36	55.96	55.60	-36	1,847	-1.95%
2024/05/02	15	55.73	17	55.69	55.90	-2	1,845	-0.11%
2024/04/30	0	0.00	7	56.60	56.00	-7	1,843	-0.38%
2024/04/29	8	55.61	5	55.72	55.60	3	1,822	0.16%
2024/04/26	0	0.00	3	55.73	55.10	-3	1,819	-0.16%
2024/04/25	4	55.38	0	0.00	55.10	4	1,816	0.22%
2024/04/23	0	0.00	1	53.50	54.00	-1	1,799	-0.06%
2024/04/22	4	53.88	7	53.77	53.70	-3	1,792	-0.17%
2024/04/18	0	0.00	1	56.00	55.60	-1	1,757	-0.06%
2024/04/16	0	0.00	2	55.85	56.00	-2	1,742	-0.11%
2024/04/15	1	60.80	4	60.13	59.00	-3	1,715	-0.17%
2024/04/12	0	0.00	3	60.20	61.40	-3	1,701	-0.18%
2024/04/11	19	60.06	8	60.04	59.90	11	1,652	0.67%
2024/04/10	1	58.50	2	58.00	58.10	-1	1,555	-0.06%
2024/04/08	2	57.90	1	58.00	58.00	1	1,543	0.06%
2024/04/03	31	58.33	0	0.00	58.10	31	1,542	2.01%
2024/04/02	5	59.52	1	60.00	59.50	4	1,524	0.26%
2024/04/01	15	59.91	0	0.00	59.30	15	1,510	0.99%
2024/03/29	0	0.00	12	59.97	59.40	-12	1,497	-0.80%
2024/03/28	1	60.90	43	60.58	60.30	-42	1,447	-2.90%
2024/03/27	3	58.00	3	59.93	59.60	0	1,256	0.00%
2024/03/26	0	0.00	7	57.29	55.90	-7	1,146	-0.61%
2024/03/25	0	0.00	53	57.84	57.60	-53	1,127	-4.70%
2024/03/22	8	58.16	50	58.04	58.20	-42	1,123	-3.74%
2024/03/21	5	57.24	1	57.40	57.40	4	1,086	0.37%
2024/03/20	5	57.20	34	58.04	56.90	-29	1,058	-2.74%
2024/03/19	4	57.70	58	57.81	57.70	-54	1,005	-5.37%
2024/03/18	1	57.70	46	57.97	58.40	-45	986	-4.56%
2024/03/15	0	0.00	59	58.76	58.80	-59	952	-6.19%
2024/03/14	0	0.00	73	58.38	57.20	-73	826	-8.83%
2024/03/13	0	0.00	12	61.65	60.50	-12	783	-1.53%
2024/03/12	6	56.30	23	58.83	60.00	-17	591	-2.88%
2024/03/08	4	53.30	1	53.00	53.00	3	488	0.61%
2024/03/07	0	0.00	8	53.53	53.50	-8	491	-1.63%
2024/03/06	0	0.00	4	55.38	55.00	-4	482	-0.83%
2024/03/05	14	55.39	3	55.40	55.50	11	480	2.29%
2024/03/04	26	55.15	1	55.20	55.10	25	480	5.20%
2024/03/01	4	54.70	0	0.00	54.70	4	475	0.84%
2024/02/29	2	54.95	0	0.00	55.00	2	477	0.42%
2024/02/26	2	55.15	2	55.05	55.20	0	484	0.00%
2024/02/23	0	0.00	7	56.33	55.50	-7	484	-1.45%
2024/02/22	0	0.00	6	55.73	55.80	-6	475	-1.26%
2024/02/20	0	0.00	3	55.47	55.30	-3	495	-0.61%
2024/02/19	27	55.75	3	55.60	55.80	24	493	4.86%
2024/02/16	2	55.20	0	0.00	55.30	2	491	0.41%
2024/02/15	3	53.33	1	53.60	53.60	2	489	0.41%
2024/02/05	6	53.35	3	53.27	53.90	3	484	0.62%
2024/02/02	0	0.00	9	54.74	54.60	-9	471	-1.91%
2024/02/01	2	55.45	15	55.38	55.20	-13	465	-2.79%
2024/01/31	2	56.00	1	55.90	56.00	1	463	0.22%
2024/01/30	2	56.30	1	55.90	56.30	1	462	0.22%
2024/01/29	27	55.86	1	56.00	56.30	26	460	5.64%
2024/01/26	4	56.28	4	56.15	56.30	0	459	0.00%
2024/01/25	1	56.50	2	56.70	56.50	-1	456	-0.22%
2024/01/22	2	57.40	0	0.00	57.10	2	466	0.43%
2024/01/19	1	56.50	0	0.00	56.50	1	465	0.22%
2024/01/17	0	0.00	13	56.92	56.50	-13	472	-2.75%
2024/01/16	0	0.00	19	57.60	57.50	-19	467	-4.07%
2024/01/15	1	58.20	16	58.23	58.20	-15	468	-3.20%
2024/01/12	1	57.90	0	0.00	57.70	1	476	0.21%
2024/01/11	0	0.00	6	57.42	58.00	-6	481	-1.24%
2024/01/10	0	0.00	5	57.82	57.10	-5	489	-1.02%
2024/01/09	2	58.20	4	58.70	58.10	-2	488	-0.41%
2024/01/08	0	0.00	1	59.30	58.70	-1	490	-0.20%
2024/01/05	1	59.70	3	60.00	59.70	-2	485	-0.41%
2024/01/04	5	60.26	2	59.95	59.80	3	491	0.61%
2024/01/03	1	60.30	5	60.54	60.30	-4	528	-0.76%
2024/01/02	1	60.90	13	61.03	60.70	-12	528	-2.27%
2023/12/29	8	61.16	1	61.30	61.20	7	527	1.33%
2023/12/28	3	60.57	0	0.00	60.60	3	517	0.58%
2023/12/27	4	60.55	4	60.60	60.70	0	517	0.00%
2023/12/26	1	60.40	7	59.97	60.50	-6	519	-1.16%
2023/12/25	2	59.55	5	59.60	59.50	-3	523	-0.57%
2023/12/22	3	59.53	4	59.70	59.50	-1	531	-0.19%
2023/12/21	1	59.80	21	59.90	59.80	-20	533	-3.75%
2023/12/20	1	60.20	5	59.84	60.20	-4	535	-0.75%
2023/12/19	0	0.00	5	59.60	59.40	-5	538	-0.93%
2023/12/18	2	60.65	1	61.00	60.20	1	554	0.18%
2023/12/15	3	60.87	0	0.00	60.80	3	561	0.53%
2023/12/14	24	60.31	0	0.00	60.30	24	582	4.12%
2023/12/13	0	0.00	1	60.20	59.60	-1	587	-0.17%
2023/12/12	0	0.00	3	60.60	60.50	-3	591	-0.51%
2023/12/11	2	60.50	18	60.64	60.50	-16	608	-2.63%
2023/12/08	9	61.29	13	60.74	61.30	-4	615	-0.65%
2023/12/07	0	0.00	36	60.36	60.10	-36	613	-5.87%
2023/12/06	1	60.30	84	60.47	60.40	-83	616	-13.45%
2023/12/05	0	0.00	13	60.95	60.80	-13	617	-2.10%
2023/12/04	3	61.77	10	61.69	61.80	-7	632	-1.11%
2023/12/01	0	0.00	6	60.92	60.80	-6	636	-0.94%
2023/11/30	0	0.00	3	60.63	60.70	-3	644	-0.47%
2023/11/29	1	61.00	24	60.62	60.60	-23	666	-3.45%
2023/11/28	18	60.39	1	60.30	60.50	17	677	2.51%
2023/11/27	9	59.90	3	60.10	59.50	6	689	0.87%
2023/11/24	15	60.44	0	0.00	60.40	15	696	2.15%
2023/11/23	22	60.89	42	61.02	60.70	-20	708	-2.82%
2023/11/22	3	60.83	13	60.79	60.50	-10	721	-1.39%
2023/11/21	7	60.31	9	60.68	60.20	-2	746	-0.27%
2023/11/20	5	60.48	3	60.50	60.30	2	757	0.26%
2023/11/17	10	60.36	13	60.48	60.50	-3	761	-0.39%
2023/11/16	4	59.40	0	0.00	59.50	4	778	0.51%
2023/11/15	1	59.30	32	59.26	59.20	-31	791	-3.91%
2023/11/14	4	59.10	47	58.98	59.10	-43	801	-5.37%
2023/11/13	5	57.82	4	58.20	58.20	1	803	0.12%
2023/11/10	0	0.00	32	57.36	57.20	-32	809	-3.95%
2023/11/09	1	57.70	3	57.90	57.80	-2	820	-0.24%
2023/11/08	4	57.55	12	57.71	57.80	-8	836	-0.96%
2023/11/07	0	0.00	23	58.66	58.20	-23	841	-2.73%
2023/11/06	0	0.00	3	58.53	58.70	-3	872	-0.34%
2023/11/03	0	0.00	4	57.85	57.70	-4	898	-0.45%
2023/11/02	5	57.44	1	57.60	57.80	4	949	0.42%
2023/11/01	3	57.07	9	56.84	56.80	-6	964	-0.62%
2023/10/31	2	56.65	44	57.31	56.60	-42	971	-4.32%
2023/10/30	2	57.95	0	0.00	57.80	2	989	0.20%
2023/10/27	6	57.90	1	57.90	57.80	5	1,002	0.50%
2023/10/26	0	0.00	4	57.60	57.40	-4	1,019	-0.39%
2023/10/25	4	59.10	0	0.00	59.00	4	1,025	0.39%
2023/10/24	0	0.00	3	58.40	58.40	-3	1,040	-0.29%
2023/10/23	1	58.00	6	58.47	58.30	-5	1,069	-0.47%
2023/10/20	4	58.28	7	58.36	58.60	-3	1,134	-0.26%
2023/10/19	17	58.94	6	59.03	59.10	11	1,167	0.94%
2023/10/18	0	0.00	33	59.77	59.60	-33	1,187	-2.78%
2023/10/17	0	0.00	7	60.93	60.70	-7	1,191	-0.59%
2023/10/16	2	60.20	22	59.99	60.00	-20	1,207	-1.66%
2023/10/13	2	61.35	5	61.00	60.80	-3	1,236	-0.24%
2023/10/12	19	60.43	6	60.77	61.30	13	1,261	1.03%
2023/10/11	3	59.67	46	60.47	59.70	-43	1,275	-3.37%
2023/10/06	3	64.10	22	63.72	63.60	-19	1,269	-1.50%
2023/10/05	0	0.00	3	64.33	64.20	-3	1,306	-0.23%
2023/10/04	0	0.00	8	63.43	63.50	-8	1,354	-0.59%
2023/10/03	0	0.00	7	64.47	64.20	-7	1,462	-0.48%
2023/10/02	0	0.00	5	64.68	64.60	-5	1,508	-0.33%
2023/09/28	23	63.40	7	63.67	63.70	16	1,607	1.00%
2023/09/27	0	0.00	6	63.32	63.10	-6	1,788	-0.34%
2023/09/26	2	64.10	15	64.59	64.10	-13	1,920	-0.68%
2023/09/25	0	0.00	4	65.00	65.00	-4	1,957	-0.20%
2023/09/22	2	64.10	3	64.07	64.40	-1	1,965	-0.05%
2023/09/21	40	64.89	44	64.74	64.30	-4	1,975	-0.20%
2023/09/20	0	0.00	29	66.60	66.30	-29	1,967	-1.47%
2023/09/19	0	0.00	123	67.21	66.80	-123	2,014	-6.10%	大賣/鉅額交易
2023/09/18	0	0.00	61	67.22	66.80	-61	2,015	-3.03%
2023/09/15	0	0.00	91	67.13	67.00	-91	2,036	-4.47%
2023/09/14	0	0.00	67	67.63	68.00	-67	2,050	-3.27%
2023/09/13	1	66.70	179	66.90	66.50	-178	2,070	-8.60%	大賣/鉅額交易
2023/09/12	0	0.00	33	65.89	65.80	-33	2,091	-1.58%
2023/09/11	5	65.28	14	65.00	64.90	-9	2,153	-0.42%
2023/09/08	39	66.66	2	66.10	66.10	37	2,235	1.66%
2023/09/07	25	67.45	55	67.83	67.30	-30	2,302	-1.30%
2023/09/06	59	67.66	60	67.57	67.70	-1	2,354	-0.04%
2023/09/05	0	0.00	47	67.16	67.50	-47	2,417	-1.94%
2023/09/04	0	0.00	70	66.72	66.30	-70	2,485	-2.82%
2023/09/01	10	65.88	24	65.83	65.60	-14	2,544	-0.55%
2023/08/31	1	65.40	68	65.40	65.50	-67	2,592	-2.58%
2023/08/30	7	63.66	40	64.55	64.60	-33	2,679	-1.23%
2023/08/29	20	62.87	67	62.78	63.20	-47	2,796	-1.68%
2023/08/28	2	64.80	56	65.08	64.80	-54	2,928	-1.84%
2023/08/25	7	66.01	143	66.16	65.90	-136	3,340	-4.07%	大賣/鉅額交易
2023/08/24	29	65.38	73	65.20	65.20	-44	3,503	-1.26%
2023/08/23	32	64.95	37	64.99	64.90	-5	3,571	-0.14%
2023/08/22	92	64.67	210	64.73	64.50	-118	3,776	-3.12%	大賣/鉅額交易
2023/08/21	10	66.21	89	66.71	65.90	-79	4,083	-1.93%
2023/08/18	6	66.33	75	66.90	66.30	-69	4,199	-1.64%
2023/08/17	0	0.00	75	66.93	67.20	-75	4,394	-1.71%
2023/08/16	0	0.00	26	65.97	66.00	-26	5,079	-0.51%
2023/08/15	0	0.00	102	66.10	66.00	-102	5,581	-1.83%	大賣/鉅額交易
2023/08/14	7	65.31	108	65.33	65.60	-101	5,668	-1.78%	大賣/鉅額交易
2023/08/11	15	66.75	31	66.45	66.20	-16	5,764	-0.28%
2023/08/10	102	66.01	43	66.31	66.00	59	5,791	1.02%	大買/
2023/08/09	47	67.58	1	67.00	67.70	46	5,768	0.80%
2023/08/08	34	68.90	169	69.14	68.50	-135	5,748	-2.35%	大賣/鉅額交易
2023/08/07	20	70.95	75	71.08	71.40	-55	5,718	-0.96%
2023/08/04	26	70.74	35	70.95	70.80	-9	5,706	-0.16%
2023/08/02	20	70.25	138	70.46	70.50	-118	5,716	-2.06%	大賣/鉅額交易
2023/08/01	7	71.56	33	71.78	72.00	-26	5,696	-0.46%
2023/07/31	32	72.34	98	72.23	71.40	-66	5,695	-1.16%
2023/07/28	4	72.38	4	72.30	71.90	0	5,683	0.00%
2023/07/27	52	72.31	9	72.18	72.40	43	5,682	0.76%
2023/07/26	75	71.60	39	72.07	71.50	36	5,680	0.63%
2023/07/25	1	73.30	248	73.60	73.30	-247	5,664	-4.36%	大賣/鉅額交易
2023/07/24	26	70.59	41	72.67	72.80	-15	5,619	-0.27%
2023/07/21	6	71.50	33	72.85	72.10	-27	5,602	-0.48%
2023/07/20	11	72.75	4	72.73	72.70	7	5,627	0.12%
2023/07/19	38	72.85	6	73.38	71.90	32	5,664	0.56%
2023/07/18	78	73.82	22	75.32	73.20	56	5,800	0.97%
2023/07/17	1	75.30	41	75.68	75.30	-40	6,004	-0.67%
2023/07/14	6	74.63	31	74.75	74.70	-25	6,185	-0.40%
2023/07/13	8	75.18	58	74.95	74.50	-50	6,208	-0.81%
2023/07/12	31	74.37	61	74.47	74.60	-30	6,193	-0.48%
2023/07/11	68	74.94	40	74.76	74.50	28	6,192	0.45%
2023/07/10	74	76.59	116	75.45	75.00	-42	6,172	-0.68%	大賣/
2023/07/07	26	80.18	25	80.02	79.90	1	6,082	0.02%
2023/07/06	148	84.24	47	82.48	82.00	101	6,093	1.66%	大買/鉅額交易
2023/07/05	9	84.99	311	85.25	84.40	-302	6,027	-5.01%	大賣/鉅額交易
2023/07/04	64	82.94	593	82.35	83.40	-529	5,876	-9.00%	大賣/鉅額交易
2023/07/03	14	80.88	327	80.63	80.60	-313	5,771	-5.42%	大賣/鉅額交易
2023/06/30	0	0.00	133	78.88	78.80	-133	5,780	-2.30%	大賣/鉅額交易
2023/06/29	3	78.80	95	79.24	78.50	-92	5,902	-1.56%
2023/06/28	9	79.56	83	79.04	79.00	-74	6,199	-1.19%
2023/06/27	52	79.13	23	79.64	79.00	29	6,225	0.47%
2023/06/26	20	82.02	49	81.83	81.60	-29	6,203	-0.47%
2023/06/21	3	82.90	90	83.08	83.10	-87	6,219	-1.40%
2023/06/20	2	81.70	41	81.95	81.90	-39	6,199	-0.63%
2023/06/19	3	82.87	139	83.04	82.70	-136	6,182	-2.20%	大賣/鉅額交易
2023/06/16	3	82.40	30	82.75	82.50	-27	6,149	-0.44%
2023/06/15	181	81.95	17	82.62	83.00	164	6,121	2.68%	大買/鉅額交易
2023/06/14	123	83.10	94	82.85	82.30	29	6,077	0.48%	大買/
2023/06/13	26	85.12	88	84.43	84.40	-62	5,998	-1.03%
2023/06/12	69	84.96	60	85.98	84.60	9	5,927	0.15%
2023/06/09	0	0.00	236	85.69	85.50	-236	5,863	-4.03%	大賣/鉅額交易
2023/06/08	200	84.71	16	85.12	84.10	184	5,799	3.17%	大買/鉅額交易
2023/06/07	68	87.46	54	87.63	86.70	14	5,738	0.24%
2023/06/06	25	88.26	28	88.02	87.90	-3	5,686	-0.05%
2023/06/05	23	89.05	124	89.81	88.70	-101	5,666	-1.78%	大賣/鉅額交易
2023/06/02	283	89.00	243	88.73	89.60	40	5,592	0.72%	大買/大賣/
2023/06/01	250	88.96	219	88.95	89.30	31	5,486	0.57%	大買/大賣/
2023/05/31	71	88.89	1,118	88.80	88.90	-1,047	5,347	-19.58%	大賣/鉅額交易
2023/05/30	34	84.20	502	85.38	83.70	-468	4,920	-9.51%	大賣/鉅額交易
2023/05/29	140	83.79	349	83.73	83.70	-209	4,738	-4.41%	大買/大賣/鉅額交易
2023/05/26	781	83.60	165	84.44	82.60	616	4,676	13.17%	大買/大賣/鉅額交易
2023/05/25	426	86.46	144	87.79	86.80	282	4,519	6.24%	大買/大賣/鉅額交易
2023/05/24	352	83.47	22	83.35	83.80	330	4,189	7.88%	大買/鉅額交易
2023/05/23	1,412	82.93	35	83.03	83.00	1,377	4,085	33.70%	大買/鉅額交易
2023/05/22	1,471	81.04	118	82.76	82.50	1,353	3,887	34.80%	大買/大賣/鉅額交易
2023/05/19	701	76.03	20	75.92	77.80	681	3,202	21.27%	大買/鉅額交易
2023/05/18	358	70.65	6	71.60	70.80	352	2,713	12.97%	大買/鉅額交易
2023/05/17	69	69.46	10	70.11	70.40	59	2,618	2.25%
2023/05/16	229	67.38	6	67.50	67.50	223	2,507	8.89%	大買/鉅額交易
2023/05/15	2	65.20	44	65.59	65.80	-42	2,477	-1.70%
2023/05/12	16	65.58	29	65.49	65.80	-13	2,477	-0.52%
2023/05/11	18	66.68	56	65.86	65.10	-38	2,476	-1.53%
2023/05/10	4	65.60	12	65.86	65.90	-8	2,463	-0.32%
2023/05/09	24	65.40	6	65.28	65.50	18	2,485	0.72%
2023/05/08	13	66.69	38	66.53	66.50	-25	2,483	-1.01%
2023/05/05	121	66.40	15	66.37	66.40	106	2,482	4.27%	大買/鉅額交易
2023/05/04	1	65.60	30	65.67	65.90	-29	2,489	-1.16%
2023/05/03	58	66.12	48	65.78	65.50	10	2,502	0.40%
2023/05/02	34	65.86	49	65.68	66.00	-15	2,513	-0.60%
2023/04/28	11	65.36	50	65.27	65.40	-39	2,541	-1.53%
2023/04/27	27	64.68	11	64.59	64.40	16	2,531	0.63%
2023/04/26	16	64.61	24	64.43	65.20	-8	2,512	-0.32%
2023/04/25	42	64.21	2	66.40	63.80	40	2,500	1.60%
2023/04/24	56	66.36	23	66.49	65.90	33	2,452	1.35%
2023/04/21	116	68.93	165	72.17	67.00	-49	2,405	-2.04%	大買/大賣/
2023/04/20	473	72.81	132	71.90	71.40	341	2,254	15.12%	大買/大賣/鉅額交易
2023/04/19	295	70.89	197	71.73	69.80	98	2,016	4.86%	大買/大賣/
2023/04/18	56	67.43	31	68.20	68.20	25	1,813	1.38%
2023/04/17	38	67.27	2	67.15	67.10	36	1,770	2.03%
2023/04/14	22	67.19	1	67.20	66.90	21	1,750	1.20%
2023/04/13	26	66.99	2	66.80	66.60	24	1,713	1.40%
2023/04/12	0	0.00	12	66.85	66.70	-12	1,685	-0.71%
2023/04/11	109	66.93	0	0.00	66.70	109	1,672	6.52%	大買/鉅額交易
2023/04/10	40	66.08	9	66.08	66.00	31	1,625	1.91%
2023/04/07	71	65.39	6	65.27	65.10	65	1,595	4.07%
2023/04/06	4	65.95	92	66.21	65.90	-88	1,565	-5.62%
2023/03/31	3	65.87	62	65.89	65.80	-59	1,537	-3.84%
2023/03/30	88	65.83	110	65.80	66.10	-22	1,499	-1.47%	大賣/
2023/03/29	117	67.05	285	66.37	67.10	-168	1,398	-12.01%	大買/大賣/鉅額交易
2023/03/28	96	63.93	12	64.10	63.50	84	1,103	7.62%
2023/03/27	178	63.88	0	0.00	63.20	178	1,071	16.62%	大買/鉅額交易
2023/03/24	15	63.79	10	64.58	64.40	5	1,047	0.48%
2023/03/23	15	63.03	0	0.00	62.80	15	1,009	1.49%
2023/03/22	29	63.17	0	0.00	63.00	29	1,007	2.88%
2023/03/21	4	62.63	0	0.00	62.60	4	1,004	0.40%
2023/03/20	45	62.30	0	0.00	62.30	45	1,010	4.45%
2023/03/17	79	61.87	0	0.00	62.10	79	1,029	7.67%
2023/03/16	9	60.39	5	60.52	60.20	4	1,031	0.39%
2023/03/15	1	61.70	4	61.23	60.60	-3	1,059	-0.28%
2023/03/14	7	61.10	13	61.08	60.90	-6	1,096	-0.55%
2023/03/13	7	61.27	8	60.80	61.50	-1	1,218	-0.08%
2023/03/10	1	62.10	0	0.00	61.50	1	1,472	0.07%
2023/03/09	0	0.00	1	63.20	63.00	-1	1,498	-0.07%
2023/03/08	21	64.51	0	0.00	64.40	21	1,486	1.41%
2023/03/07	7	63.99	0	0.00	63.70	7	1,467	0.48%
2023/03/06	5	62.80	0	0.00	63.50	5	1,445	0.35%
2023/03/03	0	0.00	1	62.50	62.30	-1	1,433	-0.07%
2023/03/02	9	62.31	0	0.00	62.20	9	1,434	0.63%
2023/03/01	8	62.68	0	0.00	62.60	8	1,437	0.56%
2023/02/24	9	62.70	0	0.00	62.50	9	1,436	0.63%
2023/02/23	19	64.13	4	62.40	63.20	15	1,471	1.02%
2023/02/22	2	61.50	6	61.73	61.40	-4	1,435	-0.28%
2023/02/21	9	62.56	6	62.57	62.50	3	1,448	0.21%
2023/02/20	18	61.87	0	0.00	61.80	18	1,444	1.25%
2023/02/17	5	61.24	0	0.00	61.50	5	1,446	0.35%
2023/02/16	19	62.19	4	62.10	62.00	15	1,457	1.03%
2023/02/15	7	60.86	2	60.80	60.80	5	1,468	0.34%
2023/02/14	10	60.78	0	0.00	60.50	10	1,483	0.67%
2023/02/13	12	60.70	1	60.80	60.40	11	1,522	0.72%
2023/02/10	70	61.44	0	0.00	61.00	70	1,549	4.52%
2023/02/09	20	61.65	0	0.00	61.50	20	1,564	1.28%
2023/02/08	29	61.62	0	0.00	61.30	29	1,570	1.85%
2023/02/07	22	62.02	10	61.79	61.50	12	1,562	0.77%
2023/02/06	37	61.48	16	61.48	61.70	21	1,547	1.36%
2023/02/03	64	61.23	0	0.00	60.80	64	1,539	4.16%
2023/02/02	76	61.36	0	0.00	61.60	76	1,536	4.95%
2023/02/01	48	61.07	0	0.00	61.00	48	1,533	3.13%
2023/01/31	122	60.77	8	60.90	60.80	114	1,556	7.32%	大買/鉅額交易
2023/01/30	31	59.70	5	59.46	60.10	26	1,559	1.67%
2023/01/17	9	57.10	1	57.00	57.40	8	1,537	0.52%
2023/01/16	1	56.80	8	56.90	56.80	-7	1,587	-0.44%
2023/01/13	17	57.06	27	57.10	57.00	-10	1,627	-0.61%
2023/01/12	33	57.98	5	57.94	57.60	28	1,666	1.68%
2023/01/11	8	58.90	0	0.00	58.50	8	1,739	0.46%
2023/01/10	20	58.88	0	0.00	58.90	20	1,891	1.06%
2023/01/09	8	58.56	1	58.50	58.50	7	1,993	0.35%
2023/01/06	25	58.01	3	58.10	57.90	22	2,093	1.05%
2023/01/05	7	58.07	3	58.07	57.90	4	2,179	0.18%
2023/01/04	7	58.07	4	58.00	58.10	3	2,255	0.13%
2023/01/03	10	57.73	0	0.00	57.70	10	2,310	0.43%
2022/12/30	5	57.74	7	57.59	57.50	-2	2,359	-0.08%
2022/12/29	3	57.37	11	57.11	57.30	-8	2,461	-0.33%
2022/12/28	1	58.60	67	58.08	57.70	-66	2,615	-2.52%
2022/12/27	2	59.10	53	59.18	59.10	-51	2,645	-1.93%
2022/12/26	0	0.00	41	58.98	58.70	-41	2,662	-1.54%
2022/12/23	0	0.00	28	58.38	59.30	-28	2,686	-1.04%
2022/12/22	0	0.00	36	59.22	59.00	-36	2,724	-1.32%
2022/12/21	3	58.60	173	59.16	58.30	-170	2,748	-6.18%	大賣/鉅額交易
2022/12/20	0	0.00	85	58.89	58.20	-85	2,731	-3.11%
2022/12/19	1	59.60	59	59.79	59.50	-58	2,741	-2.12%
2022/12/16	0	0.00	37	59.97	59.70	-37	2,750	-1.35%
2022/12/15	0	0.00	2	61.30	60.90	-2	2,747	-0.07%
2022/12/14	2	61.10	21	60.93	61.30	-19	2,748	-0.69%
2022/12/13	0	0.00	12	60.73	60.30	-12	2,746	-0.44%
2022/12/12	1	61.10	14	60.96	61.10	-13	2,743	-0.47%
2022/12/09	4	61.00	101	61.15	60.90	-97	2,751	-3.53%	大賣/
2022/12/08	19	62.13	42	62.40	62.00	-23	2,743	-0.84%
2022/12/07	38	62.28	55	63.34	61.90	-17	2,730	-0.62%
2022/12/06	93	63.80	25	63.86	63.70	68	2,716	2.50%
2022/12/05	173	65.21	3	65.90	65.00	170	2,693	6.31%	大買/鉅額交易
2022/12/02	657	64.91	15	65.10	64.60	642	2,615	24.54%	大買/鉅額交易
2022/12/01	106	61.16	5	60.98	61.30	101	2,369	4.26%	大買/鉅額交易
2022/11/30	22	59.86	31	59.84	59.80	-9	2,338	-0.38%
2022/11/29	1	58.70	59	58.81	59.60	-58	2,363	-2.45%
2022/11/28	5	58.00	33	57.88	58.10	-28	2,366	-1.18%
2022/11/25	1	57.80	0	0.00	57.70	1	2,454	0.04%
2022/11/24	1	58.20	35	58.03	58.30	-34	2,486	-1.37%
2022/11/23	0	0.00	170	57.87	57.70	-170	2,497	-6.81%	大賣/鉅額交易
2022/11/22	0	0.00	18	57.81	57.60	-18	2,541	-0.71%
2022/11/21	3.5	58.39	224	57.98	57.80	-220.5	2,580	-8.54%	大賣/鉅額交易
2022/11/18	33	61.39	13	60.37	60.20	20	2,545	0.79%
2022/11/17	53	61.42	1	61.30	61.40	52	2,534	2.05%
2022/11/16	38	60.98	0.7	60.80	60.40	37.3	2,519	1.48%
2022/11/15	10	61.26	2	61.05	61.20	8	2,518	0.32%
2022/11/14	20	61.33	2	61.00	61.20	18	2,522	0.71%
2022/11/11	3	61.53	30	60.87	60.20	-27	2,513	-1.07%
2022/11/10	42	61.33	2.9	60.88	60.60	39.1	2,497	1.57%
2022/11/09	37	60.96	6.9	61.30	60.70	30.1	2,498	1.21%
2022/11/08	6	60.88	9	60.69	60.60	-3	2,481	-0.12%
2022/11/07	6	60.27	2	60.70	60.70	4	2,465	0.16%
2022/11/04	1	60.50	0	0.00	60.30	1	2,498	0.04%
2022/11/03	3	59.83	0	0.00	59.80	3	2,501	0.12%
2022/11/02	1	59.90	9	59.89	60.00	-8	2,527	-0.32%
2022/11/01	1	59.20	11	59.18	59.10	-10	2,530	-0.40%
2022/10/31	0	0.00	29	59.09	58.90	-29	2,540	-1.14%
2022/10/28	65	59.06	1	58.80	58.80	64	2,577	2.48%
2022/10/27	1	58.90	0	0.00	60.40	1	2,593	0.04%
2022/10/25	12	59.78	0	0.00	59.50	12	2,630	0.46%
2022/10/24	14	61.20	0	0.00	60.40	14	2,673	0.52%
2022/10/21	0	0.00	4	60.90	60.40	-4	2,662	-0.15%
2022/10/20	2	60.40	21	59.35	59.50	-19	2,674	-0.71%
2022/10/19	1	61.20	58	62.44	61.00	-57	2,741	-2.08%
2022/10/18	13	64.24	232	64.30	63.00	-219	2,882	-7.60%	大賣/鉅額交易
2022/10/17	5	64.08	42	64.11	65.50	-37	2,872	-1.29%
2022/10/14	25	62.54	14	63.61	63.80	11	2,784	0.40%
2022/10/13	10	60.99	22	59.97	59.80	-12	2,724	-0.44%
2022/10/12	88	62.98	12	62.75	63.30	76	2,674	2.84%
2022/10/11	186	63.92	3	64.00	63.70	183	2,671	6.85%	大買/鉅額交易
2022/10/07	112	64.41	19	64.57	65.40	93	2,647	3.51%	大買/
2022/10/06	16	64.29	11	64.45	64.50	5	2,632	0.19%
2022/10/05	112	63.39	104	63.34	63.30	8	2,561	0.31%	大買/大賣/
2022/10/04	0	0.00	269	60.91	61.80	-269	2,425	-11.09%	大賣/鉅額交易
2022/10/03	0	0.00	60	59.04	58.50	-60	2,422	-2.48%
2022/09/30	1	59.70	79	59.03	60.20	-78	2,428	-3.21%
2022/09/29	3	59.63	107	59.05	59.60	-104	2,420	-4.30%	大賣/鉅額交易
2022/09/28	2	56.40	52	57.54	56.20	-50	2,390	-2.09%
2022/09/27	8	56.70	21	56.93	57.60	-13	2,376	-0.55%
2022/09/26	101	56.66	83	57.12	56.50	18	2,389	0.75%	大買/
2022/09/23	9	60.96	53	60.24	60.00	-44	2,411	-1.82%
2022/09/22	10	61.50	59	61.39	61.70	-49	2,442	-2.01%
2022/09/21	0	0.00	31	61.39	61.50	-31	2,492	-1.24%
2022/09/20	24	61.67	38	61.57	61.60	-14	2,537	-0.55%
2022/09/19	16	61.72	13	61.85	61.60	3	2,596	0.12%
2022/09/16	64	62.30	128	62.40	62.30	-64	2,643	-2.42%	大賣/
2022/09/15	42	63.51	8	63.66	63.20	34	2,642	1.29%
2022/09/14	0	0.00	9	63.96	64.30	-9	2,635	-0.34%
2022/09/13	15	64.39	4	64.80	64.60	11	2,640	0.42%
2022/09/12	9	64.23	13	64.29	64.10	-4	2,644	-0.15%
2022/09/08	145	63.84	24	63.66	64.20	121	2,648	4.57%	大買/鉅額交易
2022/09/07	6	61.57	33	61.45	61.80	-27	2,624	-1.03%
2022/09/06	0	0.00	20	61.36	61.30	-20	2,624	-0.76%
2022/09/05	1	61.80	37	62.28	61.70	-36	2,630	-1.37%
2022/09/02	0	0.00	50	63.73	63.50	-50	2,610	-1.92%
2022/09/01	88	64.81	168	64.13	63.40	-80	2,615	-3.06%	大賣/
2022/08/31	76	62.15	230	62.23	63.00	-154	2,545	-6.05%	大賣/鉅額交易
2022/08/30	10	62.84	212	62.62	62.60	-202	2,556	-7.90%	大賣/鉅額交易
2022/08/29	0	0.00	405	63.48	62.60	-405	2,551	-15.88%	大賣/鉅額交易
2022/08/26	45	68.42	140	67.28	66.60	-95	2,521	-3.77%	大賣/
2022/08/25	17	68.15	1	68.80	69.00	16	2,506	0.64%
2022/08/24	19	67.96	47	67.49	67.30	-28	2,589	-1.08%
2022/08/23	0	0.00	7	67.59	67.50	-7	2,738	-0.26%
2022/08/22	44	67.99	38	67.69	68.10	6	2,785	0.22%
2022/08/19	50	69.13	8	68.73	68.30	42	2,888	1.45%
2022/08/18	37	68.93	17	68.69	69.00	20	2,980	0.67%
2022/08/17	9	68.77	13	68.88	68.70	-4	3,035	-0.13%
2022/08/16	76	69.52	4	69.35	69.30	72	3,029	2.38%
2022/08/15	32	69.20	6	69.22	69.00	26	3,033	0.86%
2022/08/11	10	68.24	61	68.90	68.20	-51	3,030	-1.68%
2022/08/10	18	68.17	20	68.28	68.10	-2	2,982	-0.07%
2022/08/09	0	0.00	40	68.18	68.30	-40	2,966	-1.35%
2022/08/08	0	0.00	92	66.36	66.90	-92	2,944	-3.12%
2022/08/05	5	66.80	40	66.87	66.80	-35	2,946	-1.19%
2022/08/04	9	64.81	43	65.49	66.00	-34	2,946	-1.15%
2022/08/03	35	67.70	8	67.38	67.50	27	2,905	0.93%
2022/08/02	84	67.14	77	66.62	67.10	7	2,879	0.24%
2022/08/01	65	69.73	4	69.85	69.40	61	2,827	2.16%
2022/07/29	40	70.30	12	70.24	70.30	28	2,802	1.00%
2022/07/28	51	71.03	4	71.40	71.00	47	2,767	1.70%
2022/07/27	66	70.40	15	70.83	71.50	51	2,773	1.84%
2022/07/26	91	70.64	69	70.35	69.90	22	2,721	0.81%
2022/07/25	149	70.89	98	70.01	71.10	51	2,612	1.95%	大買/
2022/07/22	296	68.62	54	68.47	68.90	242	2,404	10.06%	大買/鉅額交易
2022/07/21	40	67.42	0	0.00	67.30	40	2,284	1.75%
2022/07/20	94	67.71	55	67.27	67.20	39	2,274	1.71%
2022/07/19	190	67.62	0	0.00	68.00	190	2,266	8.38%	大買/鉅額交易
2022/07/18	271	67.67	7	67.21	67.30	264	2,283	11.56%	大買/鉅額交易
2022/07/15	247	66.72	6	66.68	66.70	241	2,409	10.00%	大買/鉅額交易
2022/07/14	96	66.46	3	66.00	66.70	93	2,564	3.63%
2022/07/13	36	65.61	7	65.87	65.40	29	2,550	1.14%
2022/07/12	3	63.80	8	63.45	63.60	-5	2,518	-0.20%
2022/07/11	72	64.40	9	64.32	64.40	63	2,492	2.53%
2022/07/08	31	62.88	7	62.79	62.70	24	2,457	0.98%
2022/07/07	0	0.00	24	60.52	61.30	-24	2,429	-0.99%
2022/07/06	0	0.00	23	59.90	59.00	-23	2,411	-0.95%
2022/07/05	30	59.14	27	59.46	60.30	3	2,410	0.12%
2022/07/04	2	59.35	84	59.23	58.70	-82	2,403	-3.41%
2022/07/01	30	62.87	61	62.21	59.90	-31	2,382	-1.30%
2022/06/30	2	65.75	46	65.27	64.90	-44	2,337	-1.88%
2022/06/29	50	67.23	19	67.23	67.90	31	2,294	1.35%
2022/06/28	105	66.69	6	67.25	67.30	99	2,241	4.42%	大買/
2022/06/27	16	66.67	40	65.92	66.80	-24	2,210	-1.09%
2022/06/24	4	64.28	69	65.03	65.50	-65	2,147	-3.03%
2022/06/23	11	62.46	28	62.30	62.30	-17	2,099	-0.81%
2022/06/22	1	61.50	4	62.20	61.50	-3	2,091	-0.14%
2022/06/21	9	62.73	10	62.68	63.40	-1	2,093	-0.05%
2022/06/20	40	61.25	4	62.68	60.70	36	2,084	1.73%
2022/06/17	8	63.95	6	64.25	63.90	2	2,061	0.10%
2022/06/16	11	66.25	6	65.58	64.30	5	2,047	0.24%
2022/06/15	16	65.93	6	65.73	65.30	10	2,027	0.49%
2022/06/14	22	65.78	1	65.70	66.30	21	2,017	1.04%
2022/06/13	35	65.66	6	65.47	65.60	29	1,995	1.45%
2022/06/10	28	66.55	13	66.61	66.70	15	1,974	0.76%
2022/06/09	88	66.41	3	66.13	66.40	85	1,944	4.37%
2022/06/08	46	66.79	20	66.75	65.60	26	1,922	1.35%
2022/06/07	35	65.88	6	66.08	66.10	29	1,879	1.54%
2022/06/06	105	65.43	1	65.40	65.50	104	1,869	5.56%	大買/鉅額交易
2022/06/02	60	66.02	11	65.85	66.10	49	1,854	2.64%
2022/06/01	61	66.67	0	0.00	66.00	61	1,832	3.33%
2022/05/31	196	66.42	4	66.70	67.00	192	1,741	11.03%	大買/鉅額交易
2022/05/30	27	64.35	2	65.35	64.80	25	1,587	1.58%
2022/05/27	15	64.65	7	64.83	64.40	8	1,533	0.52%
2022/05/26	14	63.19	9	63.88	62.90	5	1,410	0.35%
2022/05/25	62	62.10	1	62.80	62.20	61	1,310	4.65%
2022/05/24	10	60.26	0	0.00	59.70	10	1,257	0.80%
2022/05/19	16	58.79	1	58.40	59.10	15	1,202	1.25%
2022/05/18	39	58.97	2	58.80	58.60	37	1,197	3.09%
2022/05/17	4	58.30	0	0.00	58.40	4	1,200	0.33%
2022/05/16	1	58.40	0	0.00	57.30	1	1,199	0.08%
2022/05/13	8	58.48	0	0.00	58.40	8	1,189	0.67%
2022/05/12	8	59.08	0	0.00	57.10	8	1,177	0.68%
2022/05/11	0	0.00	3	57.93	57.90	-3	1,161	-0.26%
2022/05/10	1	57.40	0	0.00	58.40	1	1,160	0.09%
2022/05/05	8	62.30	5	61.30	60.80	3	1,137	0.26%
2022/05/04	6	61.40	9	61.48	61.50	-3	1,119	-0.27%
2022/05/03	2	57.95	4	57.68	58.10	-2	1,073	-0.19%
2022/04/29	0	0.00	16	57.93	58.10	-16	1,078	-1.48%
2022/04/27	1	58.00	0	0.00	57.40	1	1,074	0.09%
2022/04/22	0	0.00	3	64.93	63.60	-3	1,020	-0.29%
2022/04/21	0	0.00	85	66.59	64.20	-85	976	-8.70%
2022/04/20	46	64.79	109	64.89	66.40	-63	780	-8.07%	大賣/
2022/04/19	53	61.08	0	0.00	61.40	53	619	8.55%
2022/04/18	5	58.70	0	0.00	58.80	5	611	0.82%
2022/04/15	14	59.01	0	0.00	58.60	14	628	2.23%
2022/04/14	7	60.09	0	0.00	59.80	7	659	1.06%
2022/04/13	9	59.11	1	59.10	59.30	8	690	1.16%
2022/04/12	9	57.94	1	57.70	58.50	8	828	0.97%
2022/04/11	36	58.75	3	58.70	57.50	33	836	3.94%
2022/04/08	19	60.29	9	60.88	60.90	10	829	1.21%
2022/04/07	23	59.40	1	59.30	58.70	22	828	2.65%
2022/04/06	12	60.17	6	60.15	60.40	6	832	0.72%
2022/04/01	0	0.00	2	59.30	60.00	-2	865	-0.23%
2022/03/31	2	59.90	3	60.50	60.00	-1	911	-0.11%
2022/03/30	19	60.03	0	0.00	60.70	19	987	1.92%
2022/03/29	0	0.00	3	58.90	58.70	-3	975	-0.31%
2022/03/25	0	0.00	8	58.96	58.40	-8	983	-0.81%
2022/03/24	3	59.60	16	58.79	59.20	-13	982	-1.32%
2022/03/23	0	0.00	1	58.60	58.80	-1	994	-0.10%
2022/03/22	6	57.77	0	0.00	58.00	6	1,002	0.60%
2022/03/21	5	58.60	0	0.00	58.10	5	1,011	0.49%
2022/03/18	1	56.80	1	57.20	57.90	0	1,023	0.00%
2022/03/17	1	56.90	1	57.20	57.70	0	1,036	0.00%
2022/03/10	2	57.55	7	57.73	57.70	-5	1,106	-0.45%
2022/03/09	0	0.00	16	55.98	56.00	-16	1,111	-1.44%
2022/03/08	1	55.70	33	56.14	55.70	-32	1,160	-2.76%
2022/03/07	0	0.00	29	56.48	57.30	-29	1,174	-2.47%
2022/03/04	6	60.10	3	59.93	59.40	3	1,203	0.25%
2022/03/03	61	60.33	1	59.80	60.30	60	1,239	4.84%
2022/03/02	18	60.03	0	0.00	60.30	18	1,270	1.42%
2022/03/01	15	60.12	1	60.40	60.70	14	1,297	1.08%
2022/02/25	0	0.00	4	59.05	59.10	-4	1,334	-0.30%
2022/02/24	1	58.80	2	59.15	58.80	-1	1,379	-0.07%
2022/02/22	6	60.85	2	60.90	60.50	4	1,553	0.26%
2022/02/21	5	62.02	1	62.00	62.10	4	1,817	0.22%
2022/02/18	8	62.10	0	0.00	62.20	8	2,160	0.37%
2022/02/17	10	62.60	0	0.00	62.30	10	2,329	0.43%
2022/02/16	2	61.75	0	0.00	61.70	2	2,660	0.08%
2022/02/15	1	61.70	5	61.12	61.10	-4	2,728	-0.15%
2022/02/14	3	61.13	2	61.10	61.30	1	2,751	0.04%
2022/02/11	20	62.32	0	0.00	62.10	20	2,774	0.72%
2022/02/10	25	62.30	0	0.00	62.20	25	2,796	0.89%
2022/02/09	56	62.58	0	0.00	62.80	56	2,825	1.98%
2022/02/08	68	62.42	0	0.00	62.60	68	2,863	2.38%
2022/02/07	28	60.66	0	0.00	61.10	28	2,888	0.97%
2022/01/26	8	59.84	4	60.00	59.50	4	2,915	0.14%
2022/01/25	0	0.00	6	60.73	59.80	-6	3,128	-0.19%
2022/01/24	13	60.80	1	61.10	61.20	12	3,302	0.36%
2022/01/20	31	62.15	0	0.00	61.80	31	3,389	0.91%
2022/01/19	5	61.76	5	62.02	61.60	0	3,415	0.00%
2022/01/18	9	62.69	9	62.84	62.10	0	3,512	0.00%
2022/01/17	7	62.11	0	0.00	62.80	7	3,682	0.19%
2022/01/14	13	60.98	47	61.49	61.00	-34	3,712	-0.92%
2022/01/13	0	0.00	11	62.56	62.50	-11	3,743	-0.29%
2022/01/12	10	61.95	0	0.00	62.00	10	3,782	0.26%
2022/01/11	4	63.95	72	64.02	63.80	-68	3,831	-1.77%
2022/01/10	3	64.70	8	64.65	64.60	-5	4,010	-0.12%
2022/01/07	3	65.67	22	65.62	65.50	-19	4,232	-0.45%
2022/01/06	4	67.10	90	67.56	67.10	-86	4,277	-2.01%
2022/01/05	108	69.27	64	69.18	68.50	44	4,366	1.01%	大買/
2022/01/04	32	66.96	7	66.93	66.80	25	4,389	0.57%
2022/01/03	50	67.07	6	67.07	66.80	44	4,670	0.94%
2021/12/30	5	66.64	20	66.61	66.70	-15	4,745	-0.32%
2021/12/29	1	67.10	5	67.12	67.20	-4	4,945	-0.08%
2021/12/27	23	68.40	17	69.13	68.40	6	5,071	0.12%
2021/12/24	10	67.11	50	67.36	68.20	-40	5,251	-0.76%
2021/12/23	8	65.51	2	66.00	65.40	6	5,201	0.12%
2021/12/22	17	65.23	1	65.20	65.10	16	5,221	0.31%
2021/12/21	10	64.26	1	64.00	64.40	9	5,253	0.17%
2021/12/20	41	64.25	2	64.25	64.10	39	5,401	0.72%
2021/12/17	12	64.35	7	64.81	63.90	5	5,465	0.09%
2021/12/16	15	65.55	12	65.53	65.00	3	5,455	0.05%
2021/12/15	7	65.16	17	65.18	65.10	-10	5,470	-0.18%
2021/12/14	9	65.53	114	65.73	65.10	-105	5,514	-1.90%	大賣/鉅額交易
2021/12/13	11	66.45	47	66.56	66.60	-36	5,739	-0.63%
2021/12/10	58	66.82	29	66.97	66.80	29	5,878	0.49%
2021/12/09	54	67.11	10	67.95	66.80	44	5,875	0.75%
2021/12/08	50	68.09	11	68.40	67.80	39	5,855	0.67%
2021/12/07	14	68.36	11	68.44	67.90	3	5,843	0.05%
2021/12/06	30	68.40	25	67.85	68.40	5	5,833	0.09%
2021/12/03	20	68.11	22	68.22	68.00	-2	5,828	-0.03%
2021/12/02	3	67.80	111	68.62	67.60	-108	5,826	-1.85%	大賣/鉅額交易
2021/12/01	0	0.00	48	68.16	69.10	-48	5,784	-0.83%
2021/11/30	3	69.33	39	68.80	68.70	-36	5,768	-0.62%
2021/11/29	10	67.56	66	67.68	67.70	-56	5,741	-0.98%
2021/11/26	32	67.48	42	68.21	67.20	-10	5,718	-0.17%
2021/11/25	3	69.67	95	69.26	69.00	-92	5,688	-1.62%
2021/11/24	38	69.72	102	69.45	70.40	-64	5,667	-1.13%	大賣/
2021/11/23	1	70.70	42	70.60	68.80	-41	5,650	-0.73%
2021/11/22	2	71.75	73	72.22	70.80	-71	5,624	-1.26%
2021/11/19	31	72.14	192	73.07	71.70	-161	5,571	-2.89%	大賣/鉅額交易
2021/11/18	1	73.70	59	74.22	73.50	-58	5,480	-1.06%
2021/11/17	633	73.04	63	71.83	73.90	570	5,231	10.90%	大買/鉅額交易
2021/11/16	217	70.92	9	69.73	70.00	208	4,911	4.23%	大買/鉅額交易
2021/11/15	1	68.70	67	69.21	70.00	-66	4,757	-1.39%
2021/11/12	8	65.31	16	66.41	67.00	-8	4,439	-0.18%
2021/11/11	27	64.91	5	64.90	64.50	22	4,398	0.50%
2021/11/10	22	64.81	0	0.00	64.60	22	4,415	0.50%
2021/11/09	7	65.16	1	65.30	65.20	6	4,405	0.14%
2021/11/08	19	64.92	6	65.12	64.60	13	4,389	0.30%
2021/11/05	0	0.00	49	66.64	66.00	-49	4,390	-1.12%
2021/11/04	9	67.67	30	67.75	67.20	-21	4,368	-0.48%
2021/11/03	0	0.00	29	67.25	67.30	-29	4,372	-0.66%
2021/11/02	1	68.40	104	70.51	67.40	-103	4,399	-2.34%	大賣/鉅額交易
2021/11/01	58	68.87	18	68.87	70.60	40	4,228	0.95%
2021/10/29	37	67.42	17	67.16	66.70	20	4,131	0.48%
2021/10/28	0	0.00	14	67.05	66.20	-14	4,087	-0.34%
2021/10/27	0	0.00	9	66.02	66.50	-9	4,053	-0.22%
2021/10/26	25	67.38	5	67.54	66.50	20	4,041	0.49%
2021/10/25	0	0.00	5	67.42	68.70	-5	3,966	-0.13%
2021/10/22	4	65.35	10	64.70	65.30	-6	3,865	-0.16%
2021/10/21	0	0.00	12	65.10	64.40	-12	4,042	-0.30%
2021/10/20	9	64.19	40	64.39	64.10	-31	4,361	-0.71%
2021/10/19	7	64.66	204	64.50	64.60	-197	4,334	-4.55%	大賣/鉅額交易
2021/10/18	17	68.05	44	66.88	64.50	-27	4,283	-0.63%
2021/10/15	35	68.94	75	68.48	69.50	-40	4,124	-0.97%
2021/10/14	1	65.30	169	65.66	66.50	-168	3,921	-4.28%	大賣/鉅額交易
2021/10/13	44	63.92	38	65.87	65.50	6	3,863	0.16%
2021/10/12	15	66.98	287	67.45	66.50	-272	3,764	-7.23%	大賣/鉅額交易
2021/10/08	399	67.51	72	65.40	67.60	327	3,650	8.96%	大買/鉅額交易
2021/10/07	30	64.47	4	64.13	63.70	26	3,402	0.76%
2021/10/06	3	64.53	20	63.86	63.30	-17	3,462	-0.49%
2021/10/05	0	0.00	5	60.36	62.50	-5	3,383	-0.15%
2021/10/04	12	62.61	40	62.47	61.50	-28	3,345	-0.84%
2021/10/01	13	63.46	68	62.96	61.90	-55	3,282	-1.68%
2021/09/30	19	60.54	11	60.75	61.40	8	3,075	0.26%
2021/09/29	34	60.12	13	59.87	60.10	21	3,090	0.68%
2021/09/28	11	61.24	1	61.10	61.10	10	3,168	0.32%
2021/09/27	7	61.86	70	61.82	62.00	-63	3,172	-1.99%
2021/09/24	22	60.24	1	59.70	59.50	21	3,086	0.68%
2021/09/23	4	56.65	6	56.58	57.00	-2	3,085	-0.06%
2021/09/22	0	0.00	18	57.17	56.40	-18	3,135	-0.57%
2021/09/17	1	59.00	69	57.70	58.90	-68	3,209	-2.12%
2021/09/16	34	59.96	259	59.55	58.50	-225	3,315	-6.79%	大賣/鉅額交易
2021/09/15	9	59.18	145	59.41	60.10	-136	3,365	-4.04%	大賣/鉅額交易
2021/09/14	37	54.98	1	55.90	54.70	36	3,532	1.02%
2021/09/13	14	55.66	0	0.00	55.50	14	3,762	0.37%
2021/09/10	21	56.07	0	0.00	56.40	21	4,303	0.49%
2021/09/09	38	55.12	0	0.00	55.40	38	4,615	0.82%
2021/09/08	17	54.89	1	56.30	54.60	16	4,722	0.34%
2021/09/07	22	55.98	9	56.79	56.30	13	4,844	0.27%
2021/09/06	11	57.44	16	57.16	56.60	-5	4,847	-0.10%
2021/09/03	41	58.39	5	58.42	58.60	36	4,859	0.74%
2021/09/02	24	58.79	6	58.68	58.20	18	4,863	0.37%
2021/09/01	11	59.26	0	0.00	59.40	11	4,861	0.23%
2021/08/31	6	57.98	28	58.05	58.20	-22	4,848	-0.45%
2021/08/30	16	58.21	56	58.12	58.20	-40	4,851	-0.82%
2021/08/27	8	57.55	119	57.99	57.50	-111	4,851	-2.29%	大賣/鉅額交易
2021/08/26	1	59.00	55	58.97	58.90	-54	4,845	-1.11%
2021/08/25	9	58.03	5	57.90	57.90	4	4,844	0.08%
2021/08/24	36	58.75	21	59.61	58.60	15	4,874	0.31%
2021/08/23	28	58.42	2	58.70	58.80	26	4,883	0.53%
2021/08/20	73	56.31	8	56.68	55.90	65	4,892	1.33%
2021/08/19	7	58.33	37	57.91	57.00	-30	4,898	-0.61%
2021/08/18	76	56.70	38	58.00	59.80	38	4,919	0.77%
2021/08/17	61	57.68	18	59.46	57.40	43	4,972	0.86%
2021/08/16	134	60.04	10	62.52	60.20	124	4,981	2.49%	大買/鉅額交易
2021/08/13	26	64.24	17	65.03	63.70	9	4,978	0.18%
2021/08/12	8	65.80	16	65.83	65.90	-8	4,979	-0.16%
2021/08/11	37	65.94	26	65.54	65.40	11	4,998	0.22%
2021/08/10	38	66.96	19	66.85	66.50	19	5,034	0.38%
2021/08/09	43	68.02	6	68.32	67.30	37	5,082	0.73%
2021/08/06	8	69.86	7	69.51	69.10	1	5,092	0.02%
2021/08/05	0	0.00	15	69.53	69.30	-15	5,084	-0.30%
2021/08/04	19	69.20	28	69.31	69.50	-9	5,132	-0.18%
2021/08/03	12	67.43	2	67.35	67.10	10	5,099	0.20%
2021/08/02	23	67.02	6	66.55	67.20	17	5,147	0.33%
2021/07/30	49	67.09	2	67.65	66.50	47	5,233	0.90%
2021/07/29	5	67.14	2	66.60	67.20	3	5,266	0.06%
2021/07/28	2	68.55	35	67.31	66.50	-33	5,294	-0.62%
2021/07/27	38	70.46	40	71.27	69.40	-2	5,300	-0.04%
2021/07/26	16	70.63	18	71.99	73.70	-2	5,144	-0.04%
2021/07/23	20	67.17	7	66.94	67.00	13	4,812	0.27%
2021/07/22	54	66.39	0	0.00	66.30	54	4,830	1.12%
2021/07/21	32	64.94	5	66.34	64.80	27	4,873	0.55%
2021/07/20	28	66.76	4	67.60	66.10	24	4,877	0.49%
2021/07/19	10	68.45	5	68.36	68.10	5	4,904	0.10%
2021/07/16	23	69.19	13	69.26	68.90	10	4,973	0.20%
2021/07/15	59	69.47	0	0.00	69.30	59	4,995	1.18%
2021/07/14	12	67.93	0	0.00	67.70	12	4,990	0.24%
2021/07/13	0	0.00	13	70.88	69.20	-13	4,981	-0.26%
2021/07/12	9	69.74	1	70.80	71.50	8	4,888	0.16%
2021/07/09	13	68.53	4	68.58	68.00	9	4,792	0.19%
2021/07/08	3	70.00	9	69.63	69.10	-6	4,863	-0.12%
2021/07/07	1	68.40	8	68.99	68.30	-7	4,908	-0.14%
2021/07/06	1	69.10	16	68.98	68.60	-15	4,980	-0.30%
2021/07/05	7	70.16	102.4	68.44	70.60	-95.4	5,019	-1.90%	大賣/
2021/07/02	29	68.05	11	67.96	68.00	18	5,006	0.36%
2021/07/01	14	68.12	0	0.00	66.80	14	5,158	0.27%
2021/06/30	5.4	69.86	101	69.69	69.40	-95.6	5,188	-1.84%	大賣/
2021/06/28	6	69.30	44	70.45	70.90	-38	5,369	-0.71%
2021/06/25	4	71.80	172	72.08	70.30	-168	5,821	-2.89%	大賣/鉅額交易
2021/06/24	38	75.46	110	74.39	73.00	-72	5,859	-1.23%	大賣/
2021/06/23	295	73.13	113	72.95	74.00	182	5,857	3.11%	大買/大賣/鉅額交易
2021/06/22	80	69.79	45	70.74	71.00	35	6,075	0.58%
2021/06/21	2	71.00	153	72.31	71.10	-151	6,435	-2.35%	大賣/鉅額交易
2021/06/18	27	66.67	64	65.62	68.40	-37	7,143	-0.52%
2021/06/17	0	0.00	675	61.60	62.20	-675	7,073	-9.54%	大賣/鉅額交易
2021/06/16	1	61.30	371	62.52	62.70	-370	7,087	-5.22%	大賣/鉅額交易
2021/06/15	2	60.85	62	60.44	60.80	-60	7,296	-0.82%
2021/06/11	41	60.77	5	60.80	60.40	36	8,110	0.44%
2021/06/10	16	59.96	0	0.00	59.70	16	8,179	0.20%
2021/06/09	13	59.80	0	0.00	59.40	13	8,272	0.16%
2021/06/08	40	60.08	1	59.70	59.90	39	8,390	0.46%
2021/06/07	72	59.30	2	58.60	59.00	70	8,467	0.83%
2021/06/04	29	60.03	1	60.00	59.80	28	8,583	0.33%
2021/06/03	49	60.41	3	60.53	60.80	46	8,839	0.52%
2021/06/02	3	60.10	41	60.90	59.90	-38	9,644	-0.39%
2021/06/01	19	62.86	35	62.57	61.50	-16	10,111	-0.16%
2021/05/31	8	61.08	30	61.50	61.20	-22	10,848	-0.20%
2021/05/28	15	60.44	3	59.67	60.40	12	10,980	0.11%
2021/05/27	51	58.99	5	59.30	59.00	46	11,030	0.42%
2021/05/26	0	0.00	173	60.46	59.40	-173	11,075	-1.56%	大賣/鉅額交易
2021/05/25	0	0.00	272	61.43	60.80	-272	11,353	-2.40%	大賣/鉅額交易
2021/05/24	0	0.00	80	59.06	59.70	-80	11,403	-0.70%
2021/05/21	42	57.62	8	57.61	58.20	34	11,482	0.30%
2021/05/20	40	56.28	4	56.23	55.80	36	11,667	0.31%
2021/05/19	83	55.92	30	55.50	56.30	53	11,792	0.45%
2021/05/18	44	55.41	40	55.26	56.50	4	11,845	0.03%
2021/05/17	592	52.20	35	52.40	52.40	557	11,907	4.68%	大買/鉅額交易
2021/05/14	61	55.00	119	55.79	54.70	-58	11,909	-0.49%	大賣/
2021/05/13	217	56.04	105	56.21	56.60	112	11,958	0.94%	大買/大賣/鉅額交易
2021/05/12	470	54.83	39	57.95	55.10	431	12,073	3.57%	大買/鉅額交易
2021/05/11	88	59.14	33	59.25	58.40	55	12,131	0.45%
2021/05/10	4	62.80	128	63.18	62.60	-124	12,227	-1.01%	大賣/鉅額交易
2021/05/07	0	0.00	402	64.74	66.20	-402	12,476	-3.22%	大賣/鉅額交易
2021/05/06	160	60.67	25	60.81	60.70	135	13,114	1.03%	大買/鉅額交易
2021/05/05	70	60.97	22	60.55	59.50	48	13,544	0.35%
2021/05/04	554	60.46	18	62.21	60.10	536	13,604	3.94%	大買/鉅額交易
2021/05/03	155	63.47	20	63.44	62.60	135	13,622	0.99%	大買/鉅額交易
2021/04/29	39	67.34	7	67.37	66.50	32	13,715	0.23%
2021/04/28	14	68.04	104	68.04	67.50	-90	13,853	-0.65%	大賣/
2021/04/27	1	69.90	0	0.00	69.10	1	14,034	0.01%
2021/04/26	0	0.00	5	69.00	68.10	-5	14,185	-0.04%
2021/04/23	60	67.66	2	68.10	68.20	58	14,329	0.40%
2021/04/22	36	67.59	0	0.00	67.10	36	14,830	0.24%
2021/04/21	1	71.30	4	71.68	71.20	-3	15,180	-0.02%
2021/04/19	1	71.80	0	0.00	71.40	1	15,498	0.01%
2021/04/15	49	73.05	32	72.00	73.30	17	16,003	0.11%
2021/04/14	59	70.55	15	73.15	71.70	44	16,283	0.27%
2021/04/13	92	75.13	0	0.00	73.10	92	16,680	0.55%
2021/04/12	31	75.05	0	0.00	75.00	31	17,372	0.18%
2021/04/09	27	75.53	0	0.00	75.70	27	17,830	0.15%
2021/04/07	11	77.88	54	78.15	77.50	-43	18,380	-0.23%
2021/04/06	13	76.55	0	0.00	76.40	13	18,463	0.07%
2021/04/01	8	76.61	357	76.64	76.30	-349	18,834	-1.85%	大賣/鉅額交易
2021/03/29	3	77.83	4	77.93	78.30	-1	19,587	-0.01%
2021/03/26	1	77.00	2	77.05	76.50	-1	19,490	-0.01%
2021/03/25	0	0.00	4	79.40	78.00	-4	19,251	-0.02%
2021/03/24	1	77.00	32	77.47	77.00	-31	18,734	-0.17%
2021/03/23	59	78.11	67	77.70	78.00	-8	18,165	-0.04%
2021/03/22	2	71.45	48	73.33	74.00	-46	16,948	-0.27%
2021/03/19	2	71.25	68	71.29	70.70	-66	16,741	-0.39%
2021/03/18	3	71.30	63	71.98	71.30	-60	16,655	-0.36%
2021/03/17	247	72.91	78	70.08	71.10	169	16,366	1.03%	大買/鉅額交易
2021/03/16	139	68.41	0	0.00	67.90	139	15,590	0.89%	大買/鉅額交易
2021/03/15	17	67.42	19	66.81	68.00	-2	15,543	-0.01%
2021/03/12	6	67.38	1	67.70	67.70	5	15,497	0.03%
2021/03/11	23	67.50	5	67.36	67.50	18	15,453	0.12%
2021/03/10	6	66.43	2	68.05	66.10	4	15,405	0.03%
2021/03/09	5	67.58	5	70.12	67.30	0	15,345	0.00%
2021/03/08	28	70.90	40	72.79	70.20	-12	15,146	-0.08%
2021/03/05	181	69.93	16	70.52	70.70	165	14,411	1.14%	大買/鉅額交易
2021/03/04	111	69.45	7	69.19	68.00	104	13,956	0.75%	大買/鉅額交易
2021/03/03	55	66.12	0	0.00	67.50	55	13,225	0.42%
2021/03/02	26	64.64	7	65.13	63.10	19	13,138	0.14%
2021/02/26	7	65.54	36	66.12	65.60	-29	13,169	-0.22%
2021/02/25	43	67.23	50	68.22	67.10	-7	13,171	-0.05%
2021/02/24	0	0.00	29	67.38	66.00	-29	12,911	-0.22%
2021/02/23	4	67.30	0	0.00	67.10	4	12,854	0.03%
2021/02/22	49	67.67	0	0.00	67.50	49	12,801	0.38%
2021/02/19	93	66.02	0	0.00	66.20	93	12,652	0.74%
2021/02/18	3	63.37	0	0.00	63.90	3	12,594	0.02%
2021/02/17	342	61.85	3	62.73	63.10	339	12,630	2.68%	大買/鉅額交易
2021/02/05	31	63.02	6	63.72	62.90	25	12,609	0.20%
2021/02/04	23	63.83	4	63.53	63.50	19	12,598	0.15%
2021/02/03	7	64.19	7	64.21	64.20	0	12,648	0.00%
2021/02/02	40	66.07	5	63.02	65.40	35	12,485	0.28%
2021/02/01	30	62.65	51	63.65	61.90	-21	12,328	-0.17%
2021/01/29	47	65.61	66	68.48	63.90	-19	12,183	-0.16%
2021/01/28	45	70.05	58	69.16	68.50	-13	11,869	-0.11%
2021/01/27	207	65.87	236	68.06	70.10	-29	11,135	-0.26%	大買/大賣/
2021/01/26	32	65.13	79	64.33	63.80	-47	10,650	-0.44%
2021/01/25	3	64.40	97	64.58	64.40	-94	10,538	-0.89%
2021/01/22	1	66.20	196	65.70	66.60	-195	10,441	-1.87%	大賣/鉅額交易
2021/01/21	228	64.27	255	65.34	64.60	-27	10,297	-0.26%	大買/大賣/
2021/01/20	49	65.62	158	67.12	65.20	-109	10,127	-1.08%	大賣/鉅額交易
2021/01/19	66	67.87	186	69.16	67.70	-120	9,915	-1.21%	大賣/鉅額交易
2021/01/18	194	67.64	348	67.28	67.60	-154	9,698	-1.59%	大買/大賣/鉅額交易
2021/01/15	16	69.73	513	69.78	68.10	-497	9,516	-5.22%	大賣/鉅額交易
2021/01/14	23	67.77	361	69.30	71.60	-338	8,951	-3.78%	大賣/鉅額交易
2021/01/13	69	65.14	48	66.92	65.10	21	8,516	0.25%
2021/01/12	107	67.18	86	68.39	67.00	21	8,306	0.25%	大買/
2021/01/11	102	70.82	148	70.43	70.80	-46	8,128	-0.57%	大買/大賣/
2021/01/08	410	67.62	476	69.43	67.50	-66	7,910	-0.83%	大買/大賣/
2021/01/07	57	70.08	75	70.97	70.00	-18	7,645	-0.24%
2021/01/06	84	71.24	201	70.10	69.60	-117	7,349	-1.59%	大賣/鉅額交易
2021/01/05	41	73.26	397	72.09	69.60	-356	6,856	-5.19%	大賣/鉅額交易
2021/01/04	175	67.94	360	67.16	69.60	-185	6,110	-3.03%	大買/大賣/鉅額交易
2020/12/31	398	61.64	103	62.65	63.30	295	5,590	5.28%	大買/大賣/鉅額交易
2020/12/30	141	57.92	35	58.62	57.60	106	5,045	2.10%	大買/鉅額交易
2020/12/29	200	59.03	64	60.39	57.80	136	4,865	2.80%	大買/鉅額交易
2020/12/28	14	60.00	373	60.41	60.50	-359	4,583	-7.83%	大賣/鉅額交易
2020/12/25	623	58.61	385	57.48	59.00	238	4,113	5.79%	大買/大賣/鉅額交易
2020/12/24	58	54.08	502	53.31	54.00	-444	3,553	-12.50%	大賣/鉅額交易
2020/12/23	62	48.78	1,476	49.12	51.30	-1,414	3,077	-45.95%	大賣/鉅額交易
2020/12/22	0	0.00	8	49.06	49.25	-8	2,499	-0.32%
2020/12/21	125	43.56	30	44.47	44.80	95	2,406	3.95%	大買/
2020/12/18	50	43.74	5	44.01	43.35	45	2,356	1.91%
2020/12/17	41	44.22	12	43.94	44.50	29	2,334	1.24%
2020/12/16	163	43.69	4	44.15	43.70	159	2,316	6.87%	大買/鉅額交易
2020/12/15	158	42.99	5	43.15	42.50	153	2,299	6.65%	大買/鉅額交易
2020/12/14	150	44.27	2	44.30	44.40	148	2,299	6.44%	大買/鉅額交易
2020/12/11	121	43.74	0	0.00	43.40	121	2,262	5.35%	大買/鉅額交易
2020/12/10	206	44.04	1	43.95	43.85	205	2,209	9.28%	大買/鉅額交易
2020/12/09	82	45.06	1	45.20	44.85	81	2,166	3.74%
2020/12/08	138	44.87	70	45.13	44.50	68	2,126	3.20%	大買/
2020/12/07	182	44.93	2	43.90	45.40	180	2,073	8.68%	大買/鉅額交易
2020/12/04	17	43.60	184	43.58	43.50	-167	1,993	-8.38%	大賣/鉅額交易
2020/12/03	9	43.75	10	43.72	43.55	-1	1,962	-0.05%
2020/12/02	1	42.65	94	43.07	43.70	-93	1,941	-4.79%
2020/12/01	75	42.22	83	42.45	43.15	-8	1,899	-0.42%
2020/11/30	50	41.87	10	41.80	41.50	40	1,846	2.17%
2020/11/27	11	42.03	6	41.98	41.85	5	1,813	0.28%
2020/11/26	2	41.65	6	41.57	42.30	-4	1,766	-0.23%
2020/11/25	7	41.06	13	40.86	40.95	-6	1,697	-0.35%
2020/11/24	52	40.06	9	40.31	40.30	43	1,588	2.71%
2020/11/23	12	40.03	14	39.94	39.80	-2	1,510	-0.13%
2020/11/20	83	39.59	50	39.68	40.45	33	1,457	2.26%
2020/11/19	157	39.73	10	39.83	39.40	147	1,387	10.60%	大買/鉅額交易
2020/11/18	153	39.31	0	0.00	39.15	153	1,325	11.55%	大買/鉅額交易
2020/11/17	9	38.95	0	0.00	38.75	9	1,254	0.72%
2020/11/16	55	38.16	21	38.37	38.85	34	1,186	2.86%
2020/11/13	8	37.40	1	37.40	37.40	7	1,077	0.65%
2020/11/12	31	36.74	5	36.72	36.30	26	971	2.68%
2020/11/11	0	0.00	10	35.42	37.00	-10	917	-1.09%
2020/11/09	0	0.00	1	34.15	34.15	-1	789	-0.13%
2020/11/05	0	0.00	2	33.78	33.75	-2	797	-0.25%
2020/11/02	0	0.00	4	33.38	33.35	-4	900	-0.44%
2020/10/30	0	0.00	5	33.42	33.35	-5	933	-0.54%
2020/10/29	0	0.00	17	33.72	33.90	-17	938	-1.81%
2020/10/28	0	0.00	1	34.40	34.35	-1	941	-0.11%
2020/10/26	0	0.00	1	35.00	34.80	-1	975	-0.10%
2020/10/23	0	0.00	7	34.80	34.90	-7	992	-0.71%
2020/10/22	0	0.00	7	34.54	34.55	-7	1,003	-0.70%
2020/10/19	0	0.00	1	35.40	35.00	-1	1,040	-0.10%
2020/10/16	9	36.04	3	36.78	34.90	6	1,070	0.56%
2020/10/15	2	35.63	28	35.73	35.60	-26	1,013	-2.57%
2020/10/14	39	35.45	1	35.60	35.55	38	997	3.81%
2020/10/13	10	34.92	1	34.85	34.75	9	978	0.92%
2020/10/12	38	35.61	56	35.19	35.10	-18	977	-1.84%
2020/10/08	75	35.62	16	35.06	35.50	59	952	6.20%
2020/10/07	0	0.00	7	34.21	34.20	-7	923	-0.76%
2020/10/06	0	0.00	23	33.82	33.85	-23	927	-2.48%
2020/10/05	0	0.00	10	33.59	33.45	-10	946	-1.06%
2020/09/30	0	0.00	20	33.54	33.55	-20	987	-2.03%
2020/09/29	0	0.00	30	33.49	33.45	-30	1,105	-2.71%
2020/09/28	0	0.00	37	33.25	33.45	-37	1,162	-3.18%
2020/09/25	0	0.00	70	33.26	32.75	-70	1,170	-5.98%
2020/09/24	4	33.99	65	34.06	33.75	-61	1,173	-5.20%
2020/09/23	0	0.00	51	34.78	34.65	-51	1,206	-4.23%
2020/09/21	3	35.53	1	35.75	35.60	2	1,216	0.16%
2020/09/18	36	35.80	0	0.00	35.75	36	1,209	2.98%
2020/09/17	41	35.74	0	0.00	35.75	41	1,194	3.43%
2020/09/16	6	34.70	0	0.00	34.55	6	1,155	0.52%
2020/09/15	27	35.07	0	0.00	34.80	27	1,154	2.34%
2020/09/14	114	34.87	7	35.00	34.90	107	1,151	9.30%	大買/鉅額交易
2020/09/11	9	34.21	0	0.00	33.95	9	1,142	0.79%
2020/09/10	34	35.32	0	0.00	34.70	34	1,136	2.99%
2020/09/09	18	34.73	0	0.00	35.00	18	1,133	1.59%
2020/09/08	16	35.16	0	0.00	35.05	16	1,129	1.42%
2020/09/07	54	35.81	29	35.72	35.05	25	1,129	2.21%
2020/09/04	12	35.00	16	34.88	35.05	-4	1,089	-0.37%
2020/09/03	236	34.93	0	0.00	35.60	236	1,071	22.03%	大買/鉅額交易
2020/09/02	10	34.09	0	0.00	34.15	10	1,048	0.95%
2020/09/01	0	0.00	8	34.19	34.30	-8	1,057	-0.76%
2020/08/31	2	34.30	51	34.25	34.30	-49	1,064	-4.60%
2020/08/28	0	0.00	11	33.60	33.55	-11	1,113	-0.99%
2020/08/27	0	0.00	29	33.50	33.40	-29	1,149	-2.52%
2020/08/26	0	0.00	26	33.55	33.30	-26	1,169	-2.22%
2020/08/25	0	0.00	15	33.50	33.50	-15	1,171	-1.28%
2020/08/24	0	0.00	6	32.88	33.00	-6	1,174	-0.51%
2020/08/21	0	0.00	9	32.56	32.55	-9	1,184	-0.76%
2020/08/20	0	0.00	70	32.65	32.10	-70	1,197	-5.85%
2020/08/19	0	0.00	37	34.31	34.15	-37	1,186	-3.12%
2020/08/18	3	34.50	46	34.73	34.45	-43	1,184	-3.63%
2020/08/17	0	0.00	16	34.86	34.85	-16	1,187	-1.35%
2020/08/14	0	0.00	31	34.58	34.55	-31	1,193	-2.60%
2020/08/13	0	0.00	62	34.84	34.95	-62	1,196	-5.18%
2020/08/12	0	0.00	23	34.85	35.35	-23	1,192	-1.93%
2020/08/11	1	35.10	51	34.95	35.00	-50	1,190	-4.20%
2020/08/10	17	35.68	55	35.41	35.50	-38	1,216	-3.12%
2020/08/07	2	35.10	49	34.79	34.60	-47	1,217	-3.86%
2020/08/06	76	35.98	64	35.88	35.50	12	1,216	0.99%
2020/08/05	203	35.13	6	35.25	35.65	197	1,206	16.33%	大買/鉅額交易
2020/08/04	2	33.95	3	33.98	33.90	-1	1,201	-0.08%
2020/08/03	3	33.57	15	33.37	33.20	-12	1,197	-1.00%
2020/07/31	0	0.00	46	33.43	33.90	-46	1,191	-3.86%
2020/07/30	59	36.14	14	36.10	36.00	45	1,176	3.82%
2020/07/29	35	35.80	6	35.28	36.00	29	1,155	2.51%
2020/07/28	3	34.85	30	34.97	34.70	-27	1,139	-2.37%
2020/07/27	3	35.00	20	35.32	35.05	-17	1,134	-1.50%
2020/07/24	0	0.00	36	36.17	36.05	-36	1,130	-3.18%
2020/07/23	0	0.00	152	36.43	36.25	-152	1,110	-13.69%	大賣/鉅額交易
2020/07/22	10	36.95	36	36.86	36.70	-26	1,101	-2.36%
2020/07/21	8	35.91	6	36.00	35.85	2	1,056	0.19%
2020/07/20	9	35.60	70	35.63	35.50	-61	1,047	-5.82%
2020/07/16	4	34.60	0	0.00	34.55	4	1,031	0.39%
2020/07/15	0	0.00	15	34.96	34.50	-15	1,028	-1.46%
2020/07/14	1	34.85	18	35.04	34.80	-17	1,029	-1.65%
2020/07/13	0	0.00	8	35.21	35.20	-8	1,026	-0.78%
2020/07/10	6	35.00	15	35.70	35.00	-9	1,026	-0.88%
2020/07/09	1	36.30	93	36.46	36.55	-92	1,011	-9.09%
2020/07/08	0	0.00	182	36.02	37.05	-182	973	-18.69%	大賣/鉅額交易
2020/07/07	39	34.79	90	35.09	35.40	-51	858	-5.94%
2020/07/03	0	0.00	32	33.76	33.75	-32	811	-3.94%
2020/07/02	18	34.46	108	34.36	34.10	-90	805	-11.17%	大賣/
2020/07/01	0	0.00	1	33.65	33.65	-1	760	-0.13%
2020/06/30	10	32.40	0	0.00	32.35	10	744	1.34%
2020/06/29	16	32.25	0	0.00	32.00	16	744	2.15%
2020/06/24	18	32.66	5	32.63	32.65	13	742	1.75%
2020/06/23	0	0.00	13	32.56	32.55	-13	749	-1.73%
2020/06/22	15	32.65	0	0.00	32.70	15	751	2.00%
2020/06/18	0	0.00	1	32.20	32.30	-1	756	-0.13%
2020/06/16	11	32.10	0	0.00	32.20	11	768	1.43%
2020/06/15	0	0.00	5	31.48	31.50	-5	785	-0.64%
2020/06/12	28	31.35	35	31.41	32.00	-7	795	-0.88%
2020/06/10	0	0.00	2	33.05	33.00	-2	801	-0.25%
2020/06/09	14	33.39	16	33.43	33.10	-2	821	-0.24%
2020/06/08	27	32.99	25	33.24	32.85	2	821	0.24%
2020/06/05	2	33.65	4	33.68	33.65	-2	810	-0.25%
2020/06/04	8	34.05	104	33.89	33.90	-96	805	-11.92%	大賣/
2020/06/03	3	32.53	14	32.36	33.15	-11	753	-1.46%
2020/05/29	0	0.00	2	30.95	31.00	-2	690	-0.29%
2020/05/28	0	0.00	1	31.50	31.10	-1	684	-0.15%
2020/05/27	8	31.49	6	31.18	31.70	2	675	0.30%
2020/05/26	14	30.94	20	31.01	30.95	-6	665	-0.90%
2020/05/25	0	0.00	20	30.36	30.50	-20	658	-3.04%
2020/05/22	0	0.00	27	30.72	30.55	-27	655	-4.12%
2020/05/21	23	30.88	18	30.95	31.05	5	649	0.77%
2020/05/20	39	30.53	43	30.48	30.40	-4	642	-0.62%
2020/05/19	9	30.24	38	30.23	30.35	-29	636	-4.55%
2020/05/18	7	30.16	5	30.00	30.10	2	635	0.31%
2020/05/15	43	31.05	50	30.94	30.40	-7	630	-1.11%
2020/05/14	25	31.44	40	31.22	31.00	-15	605	-2.48%
2020/05/13	16	30.82	53	30.78	30.90	-37	586	-6.30%
2020/05/12	12	31.00	139	31.45	31.35	-127	581	-21.84%	大賣/鉅額交易
2020/05/11	0	0.00	42	31.06	31.65	-42	524	-8.01%
2020/05/08	0	0.00	25	29.65	29.90	-25	498	-5.02%
2020/05/07	0	0.00	22	29.41	29.45	-22	495	-4.44%
2020/05/06	0	0.00	39	29.22	29.10	-39	497	-7.84%
2020/05/05	0	0.00	8	29.25	29.20	-8	507	-1.58%
2020/05/04	1	29.10	8	29.08	29.15	-7	510	-1.37%
2020/04/30	0	0.00	25	29.80	29.85	-25	511	-4.89%
2020/04/29	2	29.45	7	29.38	29.45	-5	515	-0.97%
2020/04/28	0	0.00	26	29.04	29.15	-26	514	-5.05%
2020/04/27	0	0.00	19	28.41	28.35	-19	534	-3.56%
2020/04/24	1	28.25	22	28.22	28.15	-21	561	-3.74%
2020/04/22	3	26.90	3	26.83	27.50	0	617	0.00%
2020/04/21	2	28.20	21	27.96	27.30	-19	620	-3.06%
2020/04/20	1	28.85	3	28.52	28.85	-2	624	-0.32%
2020/04/16	2	28.48	24	28.40	28.50	-22	623	-3.53%
2020/04/15	0	0.00	16	28.82	28.70	-16	642	-2.49%
2020/04/13	4	27.63	4	27.55	27.90	0	639	0.00%
2020/04/10	2	27.90	1	27.85	27.95	1	650	0.15%
2020/04/09	0	0.00	6	27.69	27.60	-6	657	-0.91%
2020/04/08	0	0.00	38	27.59	27.90	-38	666	-5.71%
2020/04/07	0	0.00	4	27.30	27.50	-4	653	-0.61%
2020/04/06	0	0.00	44	26.20	26.55	-44	649	-6.77%
2020/04/01	0	0.00	8	26.08	26.00	-8	650	-1.23%
2020/03/31	17	26.00	11	25.92	26.00	6	650	0.92%
2020/03/30	0	0.00	31	25.63	25.90	-31	652	-4.75%
2020/03/27	0	0.00	3	26.80	25.90	-3	654	-0.46%
2020/03/26	0	0.00	12	25.86	26.25	-12	654	-1.83%
2020/03/25	0	0.00	19	26.03	25.85	-19	657	-2.89%
2020/03/24	0	0.00	18	25.16	25.20	-18	667	-2.70%
2020/03/23	0	0.00	94	24.14	24.05	-94	729	-12.89%
2020/03/20	2	25.05	39	24.73	25.05	-37	762	-4.85%
2020/03/19	0	0.00	91	23.58	22.85	-91	762	-11.94%
2020/03/18	0	0.00	73	25.54	25.15	-73	744	-9.80%
2020/03/17	7	25.50	15	25.66	25.90	-8	734	-1.09%
2020/03/16	0	0.00	18	26.45	26.10	-18	723	-2.49%
2020/03/13	64	26.39	56	26.41	27.20	8	715	1.12%
2020/03/12	46	29.00	89	29.07	28.95	-43	691	-6.22%
2020/03/11	9	30.96	49	30.84	30.60	-40	680	-5.88%
2020/03/10	20	29.91	46	30.32	31.10	-26	678	-3.83%
2020/03/09	11	31.61	73	31.71	31.25	-62	671	-9.24%
2020/03/06	17	32.93	7	32.91	32.95	10	665	1.50%
2020/03/05	23	33.53	48	33.50	33.30	-25	669	-3.74%
2020/03/04	5	32.98	39	32.95	33.15	-34	673	-5.05%
2020/03/03	11	33.46	14	33.33	33.10	-3	675	-0.44%
2020/03/02	14	32.73	23	32.79	32.80	-9	678	-1.33%
2020/02/27	3	33.73	102	33.32	33.15	-99	681	-14.53%	大賣/
2020/02/26	4	33.91	25	33.85	33.80	-21	675	-3.11%
2020/02/25	17	33.74	10	33.87	33.90	7	675	1.04%
2020/02/24	8	34.04	16	34.06	34.00	-8	676	-1.18%
2020/02/21	10	34.50	3	34.55	34.40	7	681	1.03%
2020/02/20	13	34.89	8	34.79	34.90	5	688	0.73%
2020/02/19	16	34.79	16	35.04	34.75	0	697	0.00%
2020/02/18	28	34.19	1	34.05	34.15	27	752	3.59%
2020/02/17	37	33.95	23	33.97	33.95	14	768	1.82%
2020/02/14	39	34.43	8	34.51	34.60	31	767	4.04%
2020/02/13	51	34.50	19	34.51	34.15	32	770	4.15%
2020/02/12	87	34.37	29	34.40	34.60	58	771	7.51%
2020/02/11	13	34.02	48	34.03	33.95	-35	768	-4.55%
2020/02/10	18	33.05	26	33.08	33.45	-8	773	-1.03%
2020/02/07	1	33.70	59	33.55	33.60	-58	779	-7.44%
2020/02/06	8	33.96	79	34.33	34.25	-71	779	-9.11%
2020/02/05	1	33.30	75	33.38	33.20	-74	772	-9.58%
2020/02/04	9	33.66	53	33.40	33.50	-44	772	-5.69%
2020/02/03	39	31.95	95	32.30	32.35	-56	779	-7.19%
2020/01/31	26	34.39	44	34.55	34.40	-18	801	-2.25%
2020/01/30	11	34.78	177	34.66	34.20	-166	819	-20.27%	大賣/鉅額交易
2020/01/20	6	37.87	0	0.00	37.90	6	804	0.75%
2020/01/17	42	38.01	0	0.00	38.00	42	794	5.29%
2020/01/16	5	37.08	0	0.00	37.05	5	818	0.61%
2020/01/15	11	37.05	0	0.00	37.00	11	839	1.31%
2020/01/14	45	37.26	12	37.10	36.90	33	837	3.94%
2020/01/13	19	36.70	0	0.00	36.85	19	826	2.30%
2020/01/10	7	36.21	29	36.45	36.30	-22	830	-2.65%
2020/01/09	55	36.59	24	36.80	36.55	31	831	3.73%
2020/01/08	12	35.67	40	35.73	35.60	-28	815	-3.43%
2020/01/07	2	36.10	62	36.15	36.10	-60	820	-7.31%
2020/01/06	0	0.00	67	36.59	36.30	-67	820	-8.17%
2020/01/03	12	36.85	124	37.09	36.70	-112	827	-13.53%	大賣/鉅額交易
2020/01/02	80	37.30	0	0.00	37.50	80	820	9.75%
2019/12/31	19	37.13	0	0.00	37.00	19	810	2.34%
2019/12/30	20	37.16	0	0.00	37.15	20	816	2.45%
2019/12/27	3	37.15	3	36.98	37.00	0	822	0.00%
2019/12/26	14	37.00	2	37.03	36.90	12	824	1.45%
2019/12/25	21	37.08	5	37.09	37.00	16	825	1.94%
2019/12/24	7	36.95	0	0.00	36.75	7	843	0.83%
2019/12/23	14	37.05	0	0.00	36.65	14	846	1.65%
2019/12/20	0	0.00	5	37.59	37.50	-5	841	-0.59%
2019/12/19	37	37.80	10	37.78	37.60	27	842	3.21%
2019/12/18	1	37.85	46	38.05	37.80	-45	829	-5.43%
2019/12/17	2	37.25	91	36.90	37.15	-89	779	-11.41%
2019/12/16	8	36.05	101	36.21	36.30	-93	745	-12.48%	大賣/
2019/12/13	1	35.75	55	35.51	35.40	-54	742	-7.27%
2019/12/12	6	35.53	11	35.49	35.55	-5	746	-0.67%
2019/12/11	6	35.45	0	0.00	35.45	6	746	0.80%
2019/12/10	2	35.30	0	0.00	35.30	2	753	0.27%
2019/12/09	14	35.39	77	35.40	35.35	-63	777	-8.11%
2019/12/06	6	35.61	84	35.50	35.40	-78	786	-9.91%
2019/12/05	10	35.70	17	35.67	35.75	-7	832	-0.84%
2019/12/04	1	35.35	47	35.33	35.25	-46	841	-5.46%
2019/12/03	12	35.58	35	35.55	35.50	-23	858	-2.68%
2019/12/02	0	0.00	27	35.63	35.55	-27	865	-3.12%
2019/11/29	4	36.35	25	36.20	36.05	-21	868	-2.42%
2019/11/28	38	36.40	0	0.00	36.40	38	884	4.30%
2019/11/27	52	36.50	0	0.00	36.25	52	903	5.76%
2019/11/26	16	36.25	0	0.00	36.20	16	936	1.71%
2019/11/25	25	36.29	5	36.25	36.30	20	995	2.01%
2019/11/22	26	36.48	0	0.00	36.45	26	1,039	2.50%
2019/11/21	20	36.39	9	36.52	36.70	11	1,069	1.03%
2019/11/20	13	36.47	6	36.29	36.20	7	1,128	0.62%
2019/11/19	18	37.20	45.6	36.99	36.65	-27.6	1,244	-2.22%
2019/11/18	1	37.50	24	37.24	37.20	-23	1,288	-1.78%
2019/11/15	9	38.13	247	38.32	38.10	-238	1,300	-18.30%	大賣/鉅額交易
2019/11/14	5	36.38	108	36.45	37.30	-103	1,295	-7.95%	大賣/鉅額交易
2019/11/13	0	0.00	107	35.71	35.55	-107	1,336	-8.01%	大賣/鉅額交易
2019/11/12	19	36.02	41	35.95	36.25	-22	1,349	-1.63%
2019/11/11	4	35.78	66	35.26	35.25	-62	1,384	-4.48%
2019/11/08	0	0.00	17	36.14	36.15	-17	1,393	-1.22%
2019/11/07	14	36.50	44	36.20	36.05	-30	1,403	-2.14%
2019/11/06	19	37.00	50	36.99	36.75	-31	1,405	-2.21%
2019/11/05	13	38.23	70	37.89	37.70	-57	1,406	-4.05%
2019/11/04	41	38.29	12	38.05	38.00	29	1,419	2.04%
2019/11/01	9	37.86	15	37.96	38.00	-6	1,421	-0.42%
2019/10/31	20	37.71	9	37.98	37.60	11	1,426	0.77%
2019/10/30	1	38.65	74	38.76	38.40	-73	1,423	-5.13%
2019/10/29	6	38.62	33	38.73	38.80	-27	1,401	-1.93%
2019/10/28	0	0.00	51	38.38	38.25	-51	1,390	-3.67%
2019/10/25	1	38.35	146	38.40	38.25	-145	1,390	-10.43%	大賣/鉅額交易
2019/10/24	0	0.00	215	38.87	38.85	-215	1,380	-15.58%	大賣/鉅額交易
2019/10/23	2	36.15	132	36.69	37.30	-130	1,310	-9.92%	大賣/鉅額交易
2019/10/22	0	0.00	26	36.04	35.80	-26	1,326	-1.96%
2019/10/21	6	35.82	25	35.99	36.00	-19	1,346	-1.41%
2019/10/18	0	0.00	93	36.46	36.40	-93	1,356	-6.86%
2019/10/17	20	35.83	76	35.82	36.10	-56	1,356	-4.13%
2019/10/16	7	35.59	16	35.54	35.35	-9	1,380	-0.65%
2019/10/15	8	35.98	102	35.94	35.65	-94	1,390	-6.76%	大賣/
2019/10/14	0	0.00	76	36.50	36.50	-76	1,413	-5.38%
2019/10/09	18	36.51	32	36.50	36.35	-14	1,422	-0.98%
2019/10/08	0	0.00	56	38.13	38.00	-56	1,410	-3.97%
2019/10/07	39	38.37	1	38.60	38.55	38	1,414	2.69%
2019/10/04	13	37.79	38	38.33	37.75	-25	1,412	-1.77%
2019/10/03	33	38.80	47	38.71	38.45	-14	1,407	-0.99%
2019/10/02	5	39.75	68	39.46	39.20	-63	1,408	-4.47%
2019/10/01	2	39.80	50	39.86	39.80	-48	1,405	-3.42%
2019/09/27	13	40.30	110	40.17	39.75	-97	1,412	-6.87%	大賣/
2019/09/26	7	40.70	79.4	40.77	40.45	-72.4	1,391	-5.20%
2019/09/25	14	41.18	75	41.14	41.40	-61	1,387	-4.40%
2019/09/24	26	41.50	3	41.85	41.45	23	1,387	1.66%
2019/09/23	39	41.27	8	41.24	40.90	31	1,379	2.25%
2019/09/20	37	41.18	92	41.14	41.15	-55	1,377	-3.99%
2019/09/19	22	40.45	25	40.50	40.30	-3	1,360	-0.22%
2019/09/18	24	40.31	53	40.30	40.30	-29	1,357	-2.14%
2019/09/17	113	40.43	18	40.28	40.30	95	1,350	7.04%	大買/
2019/09/16	12	40.08	28	40.08	40.00	-16	1,343	-1.19%
2019/09/12	28	40.27	14	40.21	40.45	14	1,344	1.04%
2019/09/11	116	40.39	17	40.33	39.85	99	1,342	7.37%	大買/
2019/09/10	63	39.88	13	39.78	39.75	50	1,319	3.79%
2019/09/09	512	39.57	173	39.52	39.35	339	1,306	25.95%	大買/大賣/鉅額交易
2019/09/06	34	42.05	21	41.95	41.95	13	1,259	1.03%
2019/09/05	50	42.44	13	42.38	42.05	37	1,248	2.96%
2019/09/04	69	41.77	11	41.78	41.70	58	1,231	4.71%
2019/09/03	85	41.93	28	41.92	41.70	57	1,224	4.65%
2019/09/02	90	41.22	13	41.41	41.90	77	1,225	6.28%
2019/08/30	129	41.86	9	41.80	41.30	120	1,203	9.97%	大買/鉅額交易
2019/08/29	424	41.92	0	0.00	41.50	424	1,182	35.85%	大買/鉅額交易
2019/08/28	149	43.11	344	43.42	42.30	-195	1,145	-17.02%	大買/大賣/鉅額交易
2019/08/27	342	43.97	2	43.93	44.90	340	1,083	31.38%	大買/鉅額交易
2019/08/26	211	42.59	15	42.61	42.15	196	1,039	18.86%	大買/鉅額交易
2019/08/23	458	44.21	29	44.36	43.65	429	1,010	42.45%	大買/鉅額交易
2019/08/22	692	44.21	12	44.08	43.75	680	953	71.30%	大買/鉅額交易
2019/08/21	180	42.84	56	42.91	42.40	124	834	14.87%	大買/鉅額交易
2019/08/20	145	41.72	0	0.00	41.65	145	782	18.54%	大買/鉅額交易
2019/08/19	238	41.91	222	42.10	42.00	16	759	2.11%	大買/大賣/
2019/08/16	409	40.89	8	41.29	41.85	401	702	57.08%	大買/鉅額交易
2019/08/15	32	39.71	46	39.61	39.85	-14	646	-2.17%
2019/08/14	154	39.53	6	38.98	39.95	148	629	23.51%	大買/鉅額交易
2019/08/13	97	38.60	22	38.42	38.50	75	591	12.68%
2019/08/12	38	38.24	7	38.21	38.40	31	578	5.36%
2019/08/08	9	38.28	1	38.05	37.80	8	569	1.41%
2019/08/07	20	37.81	7	37.83	37.45	13	565	2.30%
2019/08/06	59	38.16	31	38.14	38.35	28	563	4.97%
2019/08/05	21	38.78	8	38.68	38.10	13	554	2.35%
2019/08/02	34	38.84	7	39.04	38.75	27	554	4.87%
2019/08/01	44	39.51	0	0.00	39.45	44	553	7.95%
2019/07/31	28	39.63	3	39.60	39.50	25	552	4.53%
2019/07/30	59	39.42	9	39.54	39.35	50	544	9.18%
2019/07/29	72	39.99	4	39.84	40.10	68	542	12.53%
2019/07/26	33	40.05	0	0.00	40.00	33	549	6.01%
2019/07/25	8	40.77	54	40.64	40.60	-46	570	-8.06%
2019/07/24	147	40.37	2	40.85	41.10	145	580	24.98%	大買/鉅額交易
2019/07/23	82	40.09	1	39.50	39.55	81	547	14.80%
2019/07/22	60	39.43	4	39.49	39.30	56	548	10.21%
2019/07/19	15	39.07	9	39.04	38.95	6	591	1.01%
2019/07/18	37	39.59	67	39.07	38.65	-30	590	-5.08%
2019/07/17	23	39.17	20	39.11	39.00	3	572	0.52%
2019/07/16	20	38.49	2	38.93	39.40	18	558	3.22%
2019/07/15	36	37.78	1	38.15	38.00	35	534	6.55%
2019/07/12	13	37.98	0	0.00	37.60	13	538	2.41%
2019/07/11	18	37.40	0	0.00	37.50	18	552	3.26%
2019/07/10	20	37.19	0	0.00	37.15	20	598	3.34%
2019/07/09	40	37.00	0	0.00	37.20	40	655	6.11%
2019/07/08	14	37.54	11	37.02	36.90	3	658	0.46%
2019/07/05	6	37.13	2	37.20	37.20	4	654	0.61%
2019/07/04	44	36.92	2	36.75	37.10	42	657	6.39%
2019/07/03	7	36.56	3	36.77	36.40	4	664	0.60%
2019/07/02	3	36.83	5	36.76	36.90	-2	666	-0.30%
2019/07/01	6	36.80	9	36.57	36.90	-3	673	-0.45%
2019/06/28	5	36.18	6	36.30	36.10	-1	717	-0.14%
2019/06/27	22	36.20	15	35.95	36.15	7	741	0.94%
2019/06/26	8	35.69	0	0.00	35.70	8	740	1.08%
2019/06/25	19	36.14	28	35.85	35.65	-9	745	-1.21%
2019/06/24	24	36.34	0	0.00	36.35	24	746	3.22%
2019/06/21	6	36.68	6	36.54	36.25	0	749	0.00%
2019/06/20	32	36.45	0	0.00	36.60	32	750	4.26%
2019/06/19	43	35.99	0	0.00	36.20	43	749	5.74%
2019/06/18	26	35.45	0	0.00	35.35	26	746	3.48%
2019/06/17	15	35.61	0	0.00	35.70	15	750	2.00%
2019/06/14	9	35.62	1	36.10	35.45	8	760	1.05%
2019/06/13	12	35.58	2	35.48	35.45	10	807	1.24%
2019/06/12	12	35.44	2	35.73	35.80	10	820	1.22%
2019/06/11	15	35.18	5	35.35	35.45	10	818	1.22%
2019/06/10	3	34.90	24	34.95	34.85	-21	813	-2.58%
2019/06/06	5	34.03	7	34.01	34.05	-2	802	-0.25%
2019/06/05	4	34.51	1	34.95	34.20	3	804	0.37%
2019/06/04	4	34.38	22	34.52	34.25	-18	804	-2.24%
2019/06/03	5	34.36	6	34.32	34.65	-1	807	-0.12%
2019/05/31	25	34.49	2	34.50	34.40	23	810	2.84%
2019/05/30	17	33.79	0	0.00	34.35	17	808	2.10%
2019/05/29	26	33.22	0	0.00	33.30	26	808	3.21%
2019/05/28	8	34.61	0	0.00	34.00	8	804	0.99%
2019/05/27	8	34.50	8	34.40	34.30	0	806	0.00%
2019/05/24	1	35.40	2	35.50	35.10	-1	816	-0.12%
2019/05/23	0	0.00	17	35.38	35.15	-17	829	-2.05%
2019/05/22	6	36.24	5	36.07	35.90	1	831	0.12%
2019/05/21	6	35.10	0	0.00	36.20	6	835	0.72%
2019/05/20	1	35.30	5	35.36	35.20	-4	834	-0.48%
2019/05/16	6	36.86	0	0.00	36.10	6	838	0.72%
2019/05/15	11	36.03	3	35.88	36.80	8	852	0.94%
2019/05/14	16	35.13	2	35.00	35.55	14	846	1.65%
2019/05/13	8	35.63	3	35.52	35.05	5	841	0.59%
2019/05/10	17	36.32	23	35.88	36.00	-6	834	-0.72%
2019/05/09	17	36.51	8	36.85	36.00	9	825	1.09%
2019/05/08	25	37.00	0	0.00	36.70	25	814	3.07%
2019/05/07	32	37.12	13	37.05	37.05	19	808	2.35%
2019/05/06	17	37.03	13	36.87	36.70	4	803	0.50%
2019/05/03	27	37.96	5	37.90	38.10	22	792	2.78%
2019/05/02	7	38.04	0	0.00	38.30	7	774	0.90%
2019/04/30	30	36.71	0	0.00	37.55	30	740	4.05%
2019/04/29	51.5	36.20	1	36.35	35.95	50.5	716	7.05%
2019/04/26	137	37.34	15	37.10	36.70	122	709	17.19%	大買/鉅額交易
2019/04/25	189	37.50	0	0.00	37.90	189	685	27.59%	大買/鉅額交易
2019/04/24	83	36.98	1	36.75	36.65	82	630	13.01%
2019/04/23	57	36.59	1	36.55	36.95	56	622	8.99%
2019/04/22	99	36.41	0	0.00	36.50	99	612	16.16%
2019/04/19	56	36.56	0	0.00	36.10	56	610	9.17%
2019/04/18	102	36.90	13	36.80	36.50	89	602	14.77%	大買/
2019/04/17	77	37.02	0	0.00	36.80	77	587	13.10%
2019/04/16	55	36.77	0	0.00	37.30	55	563	9.75%
2019/04/15	77	36.35	0	0.00	35.90	77	511	15.06%
2019/04/12	68	35.40	0	0.00	35.40	68	456	14.89%
2019/04/11	36	35.29	0	0.00	35.05	36	447	8.04%
2019/04/10	13	35.24	0	0.00	35.35	13	441	2.95%
2019/04/09	5	35.49	7	35.74	35.40	-2	438	-0.46%
2019/04/08	22	34.98	0	0.00	34.95	22	422	5.20%
2019/04/03	5	35.09	0	0.00	34.90	5	419	1.19%
2019/04/02	17	35.26	11	35.28	35.30	6	411	1.46%
2019/04/01	9	34.39	1	34.40	35.80	8	363	2.20%
2019/03/29	0	0.00	1	33.85	33.90	-1	342	-0.29%
2019/03/28	5	33.94	4	33.48	34.00	1	345	0.29%
2019/03/27	8	33.43	0	0.00	33.55	8	343	2.33%
2019/03/25	2	32.95	0	0.00	33.20	2	354	0.56%
2019/03/20	0	0.00	1	33.95	34.00	-1	360	-0.28%
2019/03/19	2	33.90	3	33.93	33.95	-1	366	-0.27%
2019/03/18	0	0.00	44	35.36	34.50	-44	361	-12.18%
2019/03/15	4	32.48	9	33.90	34.50	-5	320	-1.56%
2019/03/14	4	31.84	4	31.95	31.80	0	311	0.00%
2019/03/13	0	0.00	1	31.80	31.85	-1	322	-0.31%
2019/03/12	2	31.85	0	0.00	31.85	2	332	0.60%
2019/03/08	1	31.65	0	0.00	31.75	1	377	0.27%
2019/03/07	16	32.34	0	0.00	31.95	16	382	4.19%
2019/03/06	3	32.55	0	0.00	32.70	3	386	0.78%
2019/03/05	2	32.33	0	0.00	32.15	2	394	0.51%
2019/03/04	6	32.29	0	0.00	32.25	6	399	1.50%
2019/02/27	4	32.35	3	32.55	32.45	1	399	0.25%
2019/02/26	10	32.50	0	0.00	32.80	10	403	2.48%
2019/02/25	1	33.00	0	0.00	32.90	1	410	0.24%
2019/02/22	18	32.04	0	0.00	32.35	18	403	4.46%
2019/02/21	36	31.51	0	0.00	31.60	36	399	9.01%
2019/02/20	19	31.50	0	0.00	31.35	19	406	4.68%
2019/02/19	8	31.27	0	0.00	31.20	8	406	1.97%
2019/02/18	10	31.32	0	0.00	31.30	10	410	2.44%
2019/02/14	10	30.82	0	0.00	31.35	10	438	2.28%
2019/02/13	2	30.05	0	0.00	30.00	2	493	0.41%
2019/02/12	1	29.85	0	0.00	30.00	1	554	0.18%
2019/01/24	3	29.43	3	29.38	29.35	0	651	0.00%
2019/01/23	1	29.30	3	29.35	29.40	-2	659	-0.30%
2019/01/22	0	0.00	6	29.46	29.40	-6	670	-0.89%
2019/01/21	0	0.00	2	29.60	29.60	-2	683	-0.29%
2019/01/18	0	0.00	4	29.51	29.60	-4	703	-0.57%
2019/01/15	0	0.00	1	29.80	29.70	-1	761	-0.13%
2019/01/11	0	0.00	1	29.75	29.75	-1	765	-0.13%
2019/01/10	3	29.92	3	30.17	29.90	0	771	0.00%
2019/01/08	0	0.00	4	30.25	30.30	-4	784	-0.51%
2019/01/04	0	0.00	6	30.13	30.00	-6	799	-0.75%
2019/01/03	1	30.60	3	30.48	30.50	-2	828	-0.24%
2019/01/02	0	0.00	1	30.50	30.60	-1	832	-0.12%
2018/12/27	3	30.80	2	30.78	30.80	1	858	0.12%
2018/12/26	0	0.00	2	30.48	30.30	-2	865	-0.23%
2018/12/25	2	30.35	0	0.00	30.35	2	868	0.23%
2018/12/21	2	30.25	5	30.27	30.25	-3	912	-0.33%
2018/12/20	0	0.00	1	31.25	30.65	-1	911	-0.11%
2018/12/19	0	0.00	5	31.61	30.95	-5	921	-0.54%
2018/12/18	0	0.00	3	31.02	31.30	-3	920	-0.33%
2018/12/17	1	31.10	1	31.30	31.30	0	916	0.00%
2018/12/14	0	0.00	2	30.80	30.80	-2	913	-0.22%
2018/12/12	16	30.49	1	30.70	30.70	15	920	1.63%
2018/12/11	0	0.00	3	30.45	30.15	-3	913	-0.33%
2018/12/07	0	0.00	13	30.50	30.70	-13	911	-1.43%
2018/12/06	0	0.00	21	30.40	30.65	-21	910	-2.31%
2018/12/05	1	30.65	2	31.05	31.10	-1	905	-0.11%
2018/12/04	11	31.60	0	0.00	31.45	11	908	1.21%
2018/12/03	6	31.12	0	0.00	31.00	6	900	0.67%
2018/11/30	3	30.25	0	0.00	30.20	3	876	0.34%
2018/11/29	4	30.44	0	0.00	30.15	4	874	0.46%
2018/11/28	12	30.20	0	0.00	30.40	12	869	1.38%
2018/11/27	7	29.98	0	0.00	29.95	7	860	0.81%
2018/11/26	6	29.55	0	0.00	29.60	6	856	0.70%
2018/11/23	6	29.75	0	0.00	29.20	6	859	0.70%
2018/11/22	0	0.00	1	30.45	29.60	-1	856	-0.12%
2018/11/21	0	0.00	1	29.90	30.00	-1	847	-0.12%
2018/11/20	0	0.00	3	30.07	29.95	-3	846	-0.35%
2018/11/19	0	0.00	1	29.70	29.90	-1	845	-0.12%
2018/11/16	7	29.16	1	29.20	29.20	6	841	0.71%
2018/11/15	2	29.13	1	29.20	29.10	1	840	0.12%
2018/11/14	9	29.09	1	29.05	29.40	8	838	0.95%
2018/11/12	24	30.33	0	0.00	29.50	24	822	2.92%
2018/11/09	10	30.02	0	0.00	30.20	10	758	1.32%
2018/11/08	0	0.00	1	29.55	30.05	-1	702	-0.14%
2018/11/06	0	0.00	8	29.24	29.05	-8	710	-1.13%
2018/11/05	0	0.00	2	29.80	29.30	-2	702	-0.28%
2018/11/02	26	28.62	0	0.00	28.65	26	675	3.85%
2018/10/31	0	0.00	2	27.50	27.70	-2	675	-0.30%
2018/10/30	0	0.00	2	27.10	26.95	-2	677	-0.30%
2018/10/29	0	0.00	3	27.82	27.40	-3	732	-0.41%
2018/10/26	0	0.00	2	28.00	27.95	-2	737	-0.27%
2018/10/25	0	0.00	1	27.35	27.55	-1	738	-0.14%
2018/10/18	0	0.00	4	28.14	27.80	-4	705	-0.57%
2018/10/15	0	0.00	2	27.90	27.80	-2	708	-0.28%
2018/10/12	2	27.45	0	0.00	27.80	2	714	0.28%
2018/10/11	0	0.00	5	28.28	27.00	-5	724	-0.69%
2018/10/09	0	0.00	4	30.05	29.95	-4	725	-0.55%
2018/10/08	0	0.00	2	29.90	30.00	-2	813	-0.25%
2018/10/05	0	0.00	2	30.40	30.00	-2	842	-0.24%
2018/10/02	0	0.00	3	30.82	30.70	-3	827	-0.36%
2018/09/27	0	0.00	2	31.25	31.25	-2	800	-0.25%
2018/09/25	2	30.80	0	0.00	30.95	2	805	0.25%
2018/09/20	0	0.00	11	30.66	30.70	-11	851	-1.29%
2018/09/19	3	30.65	0	0.00	30.70	3	876	0.34%
2018/09/13	19	30.83	22	30.84	30.65	-3	1,087	-0.28%
2018/09/12	2	30.80	2	30.80	30.80	0	1,245	0.00%
2018/09/11	2	30.80	0	0.00	30.80	2	1,249	0.16%
2018/09/10	0	0.00	3	31.28	30.65	-3	1,246	-0.24%
2018/09/07	0	0.00	1	32.45	32.05	-1	1,239	-0.08%
2018/09/05	7	32.99	0	0.00	32.90	7	1,232	0.57%
2018/08/30	0	0.00	1	33.40	33.30	-1	1,324	-0.08%
2018/08/28	0	0.00	2	33.13	33.00	-2	1,343	-0.15%
2018/08/27	2	32.70	2	32.93	33.00	0	1,378	0.00%
2018/08/24	0	0.00	2	34.45	34.30	-2	1,377	-0.15%
2018/08/23	0	0.00	2	34.75	34.55	-2	1,371	-0.15%
2018/08/22	0	0.00	1	34.75	34.85	-1	1,369	-0.07%
2018/08/21	0	0.00	1	33.95	34.80	-1	1,368	-0.07%
2018/08/20	6	34.26	1	34.70	34.05	5	1,366	0.37%
2018/08/17	0	0.00	13	35.06	34.70	-13	1,358	-0.96%
2018/08/16	3	34.80	0	0.00	34.70	3	1,358	0.22%
2018/08/15	18	34.80	0	0.00	34.70	18	1,356	1.33%
2018/08/13	0	0.00	2	35.70	35.45	-2	1,349	-0.15%
2018/08/08	1	37.40	0	0.00	37.30	1	1,320	0.08%
2018/08/07	0	0.00	2	37.35	37.30	-2	1,307	-0.15%
2018/08/03	0	0.00	23	37.41	37.50	-23	1,298	-1.77%
2018/08/02	0	0.00	7	36.96	36.95	-7	1,240	-0.56%
2018/08/01	5	36.82	7	37.16	37.40	-2	1,228	-0.16%
2018/07/31	1	36.65	0	0.00	36.65	1	1,212	0.08%
2018/07/30	1	36.60	0	0.00	36.50	1	1,213	0.08%
2018/07/27	3	36.75	0	0.00	36.95	3	1,212	0.25%
2018/07/25	3	36.25	1.7	36.04	36.25	1.3	1,206	0.11%
2018/07/20	5	36.60	1	36.85	36.60	4	1,202	0.33%
2018/07/19	6	36.80	0	0.00	36.80	6	1,200	0.50%
2018/07/17	0	0.00	10	37.63	37.50	-10	1,191	-0.84%
2018/07/16	9	38.05	9	36.94	37.65	0	1,166	0.00%
2018/07/13	5	36.34	0	0.00	36.80	5	1,082	0.46%
2018/07/12	0	0.00	1	35.00	35.15	-1	1,067	-0.09%
2018/07/10	0	0.00	7	35.34	35.10	-7	1,071	-0.65%
2018/07/09	0	0.00	5	34.40	34.20	-5	1,063	-0.47%
2018/07/06	1	34.25	0	0.00	34.15	1	1,063	0.09%
2018/07/05	1	35.10	1	35.10	34.10	0	1,056	0.00%
2018/07/04	0	0.00	6	35.48	34.95	-6	1,054	-0.57%
2018/07/03	1	36.20	2	35.88	35.50	-1	1,051	-0.10%
2018/07/02	0	0.00	2	35.23	35.55	-2	1,042	-0.19%
2018/06/29	5.7	35.19	2	35.19	35.40	3.7	1,025	0.36%
2018/06/28	2	34.68	1	34.55	33.90	1	989	0.10%
2018/06/27	0	0.00	1	35.65	35.10	-1	965	-0.10%
2018/06/26	2	35.65	1	35.80	35.50	1	976	0.10%
2018/06/25	11	35.25	0	0.00	35.25	11	965	1.14%
2018/06/22	0	0.00	15	37.36	37.50	-15	928	-1.62%
2018/06/20	1	34.20	11	33.98	33.95	-10	625	-1.60%
2018/06/19	5	34.71	4	34.96	34.65	1	628	0.16%
2018/06/15	0	0.00	1	35.70	35.50	-1	627	-0.16%
2018/06/14	2	34.80	0	0.00	34.80	2	628	0.32%
2018/06/13	4	35.20	7	35.26	35.20	-3	636	-0.47%
2018/06/12	5	35.28	4	35.29	35.20	1	648	0.15%
2018/06/11	5	35.20	5	35.49	35.20	0	647	0.00%
2018/06/08	11	36.14	4	36.03	35.80	7	640	1.09%
2018/06/07	4	36.50	9	36.73	36.50	-5	641	-0.78%
2018/06/06	0	0.00	1	35.50	35.40	-1	588	-0.17%
2018/06/05	0	0.00	28	35.42	35.55	-28	595	-4.70%
2018/06/04	2.5	36.41	12.5	35.58	36.25	-10	587	-1.70%
2018/06/01	6	33.33	0	0.00	33.70	6	570	1.05%
2018/05/31	1	33.25	1	33.35	33.15	0	602	0.00%
2018/05/30	0	0.00	9	33.00	33.05	-9	622	-1.45%
2018/05/29	0	0.00	2	33.45	33.40	-2	632	-0.32%
2018/05/25	6	33.41	201	33.33	33.30	-195	682	-28.58%	大賣/鉅額交易
2018/05/24	10	33.25	0	0.00	33.30	10	699	1.43%
2018/05/23	0	0.00	6	33.07	33.30	-6	719	-0.83%
2018/05/22	6	34.21	2	33.85	33.85	4	762	0.52%
2018/05/18	0	0.00	5	33.10	33.05	-5	838	-0.60%
2018/05/17	2	33.38	2	33.58	33.40	0	918	0.00%
2018/05/16	1	33.25	5	33.36	33.25	-4	932	-0.43%
2018/05/14	2	33.90	0	0.00	33.95	2	996	0.20%
2018/05/11	1	33.10	1	33.10	33.20	0	997	0.00%
2018/05/10	2	32.90	8	33.03	33.00	-6	1,009	-0.59%
2018/05/09	5	32.86	17	32.89	33.00	-12	1,014	-1.18%
2018/05/08	26	32.63	0	0.00	32.90	26	1,025	2.54%
2018/05/07	7	32.05	0	0.00	31.95	7	1,044	0.67%
2018/05/04	5	31.93	1	32.00	31.80	4	1,043	0.38%
2018/05/03	7	32.16	220	31.86	32.20	-213	1,046	-20.35%	大賣/鉅額交易
2018/05/02	23	32.53	3	32.40	32.40	20	1,049	1.91%
2018/04/30	10	32.38	226	32.36	32.40	-216	1,059	-20.40%	大賣/鉅額交易
2018/04/27	1	31.90	0	0.00	32.05	1	1,075	0.09%
2018/04/26	4	32.54	0	0.00	31.60	4	1,080	0.37%
2018/04/25	2	32.10	0	0.00	32.55	2	1,084	0.18%
2018/04/24	1	32.55	18	32.73	32.50	-17	1,088	-1.56%
2018/04/23	1	33.90	1	33.95	33.90	0	1,082	0.00%
2018/04/20	3	34.00	0	0.00	34.00	3	1,085	0.28%
2018/04/19	1	34.50	0	0.00	34.45	1	1,081	0.09%
2018/04/18	3	34.20	16	34.68	34.30	-13	1,086	-1.20%
2018/04/17	0	0.00	1	35.70	35.10	-1	1,070	-0.09%
2018/04/16	10	36.41	0	0.00	36.00	10	1,085	0.92%
2018/04/13	0	0.00	1	36.80	36.65	-1	1,102	-0.09%
2018/04/12	4	36.50	0	0.00	36.45	4	1,142	0.35%
2018/04/09	1	37.25	2	37.23	37.35	-1	1,185	-0.08%
2018/04/03	1	37.05	2	36.88	36.90	-1	1,199	-0.08%
2018/04/02	0	0.00	6	37.50	37.35	-6	1,205	-0.50%
2018/03/30	4	37.35	0	0.00	37.20	4	1,229	0.33%
2018/03/29	2	37.15	9	37.24	37.10	-7	1,243	-0.56%
2018/03/28	4	37.25	2	37.18	37.05	2	1,232	0.16%
2018/03/26	2	36.63	116	36.53	36.45	-114	1,237	-9.21%	大賣/鉅額交易
2018/03/23	3	36.65	0	0.00	36.95	3	1,241	0.24%
2018/03/22	2	39.18	0	0.00	38.05	2	1,244	0.16%
2018/03/21	0	0.00	2	38.60	38.60	-2	1,256	-0.16%
2018/03/20	7	38.44	0	0.00	38.20	7	1,297	0.54%
2018/03/19	0	0.00	1	38.50	38.90	-1	1,366	-0.07%
2018/03/16	0	0.00	1	38.90	38.80	-1	1,411	-0.07%
2018/03/15	3	39.85	5	39.87	39.70	-2	1,409	-0.14%
2018/03/13	2	39.75	0	0.00	39.80	2	1,443	0.14%
2018/03/12	12	39.20	0	0.00	39.15	12	1,456	0.82%
2018/03/09	13	39.99	1	40.00	39.90	12	1,457	0.82%
2018/03/08	7	39.79	10	39.84	39.80	-3	1,471	-0.20%
2018/03/07	8	39.69	2	40.45	39.50	6	1,481	0.40%
2018/03/06	0	0.00	42	40.52	40.25	-42	1,493	-2.81%
2018/03/05	1	39.15	24	39.72	39.80	-23	1,503	-1.53%
2018/03/02	21	39.00	3	38.92	38.95	18	1,507	1.19%
2018/03/01	28	39.80	6	39.78	40.05	22	1,518	1.45%
2018/02/27	350	40.39	32	40.38	40.10	318	1,535	20.71%	大買/鉅額交易
2018/02/26	133	39.52	13	39.46	39.45	120	1,541	7.79%	大買/鉅額交易
2018/02/23	0	0.00	20	38.96	39.00	-20	1,548	-1.29%
2018/02/22	0	0.00	87	38.12	38.90	-87	1,566	-5.55%
2018/02/21	7	37.29	38	36.60	37.40	-31	1,602	-1.93%
2018/02/12	77	34.24	96	34.36	34.50	-19	1,592	-1.19%
2018/02/09	9	34.02	4	34.25	34.10	5	1,584	0.32%
2018/02/08	2	37.55	0	0.00	37.55	2	1,564	0.13%
2018/02/07	3	38.63	22	38.78	38.30	-19	1,651	-1.15%
2018/02/06	0	0.00	42	39.20	38.25	-42	1,717	-2.45%
2018/02/02	1	42.55	1	43.05	42.80	0	1,864	0.00%
2018/02/01	3	43.15	8	43.28	43.20	-5	1,952	-0.26%
2018/01/31	5	43.14	3	43.60	43.25	2	1,962	0.10%
2018/01/30	0	0.00	2	44.75	43.85	-2	1,984	-0.10%
2018/01/26	0	0.00	1	44.75	44.75	-1	2,096	-0.05%
2018/01/25	1	45.60	2	45.40	45.00	-1	2,141	-0.05%
2018/01/24	3	44.77	2	45.05	45.15	1	2,192	0.05%
2018/01/23	3	45.13	2	45.23	44.90	1	2,262	0.04%
2018/01/22	1	45.55	12	45.33	45.40	-11	2,386	-0.46%
2018/01/19	1	45.20	3	45.67	45.35	-2	2,549	-0.08%
2018/01/18	5	45.57	0	0.00	45.25	5	2,637	0.19%
2018/01/17	2	45.60	1	46.00	45.55	1	2,799	0.04%
2018/01/15	0	0.00	3	45.25	45.10	-3	3,357	-0.09%
2018/01/12	0	0.00	6	45.49	45.25	-6	3,491	-0.17%
2018/01/11	0	0.00	2	44.53	44.60	-2	3,766	-0.05%
2018/01/10	1	44.85	28.7	45.07	44.65	-27.7	3,844	-0.72%
2018/01/09	3	46.20	15	46.44	46.00	-12	3,863	-0.31%
2018/01/08	2	46.78	20	46.61	46.20	-18	3,892	-0.46%
2018/01/05	0	0.00	7	45.62	45.60	-7	3,875	-0.18%
2018/01/04	1	46.00	30	45.68	46.10	-29	3,868	-0.75%
2018/01/03	3	45.88	9	45.84	45.55	-6	3,858	-0.16%
2018/01/02	1	45.15	8	45.01	45.20	-7	3,850	-0.18%