力山 (1515)-元富-大裕券商分點個股進出

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

力山

(1515)

可現股當沖

股價
46.80
漲跌
▲0.30
漲幅
+0.65%
成交量
966張
產業
上市電機機械類股▼0.43%
345人加入追蹤

立即追蹤
本地時間:13:30

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

力山 (1515)籌碼相關－元富-大裕券商分點個股進出

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

元富-大裕券商分點個股進出
元富-大裕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
2024/05/16	5.4	47.00	14	46.74	46.80	-8.6	2,009	-0.43%
2024/05/15	9.3	46.96	141	46.52	46.50	-131.7	2,029	-6.49%	大賣/鉅額交易
2024/05/14	17	48.51	11	47.43	47.35	6	2,019	0.30%
2024/05/13	15	47.50	13	46.87	47.90	2	1,995	0.10%
2024/05/10	161	46.56	12	46.35	46.10	149	1,970	7.56%	大買/鉅額交易
2024/05/09	115	52.72	175	49.88	49.05	-60	1,882	-3.19%	大買/大賣/
2024/05/08	9.1	51.34	35	52.96	52.60	-25.9	1,763	-1.47%
2024/05/07	5	50.60	5.5	50.59	51.00	-0.5	1,694	-0.03%
2024/05/06	6	49.45	10	50.25	50.50	-4	1,678	-0.24%
2024/05/03	21	50.12	25	49.91	49.40	-4	1,652	-0.24%
2024/05/02	15	50.67	5	49.85	50.80	10	1,639	0.61%
2024/04/30	5	51.60	6.3	50.58	50.50	-1.3	1,639	-0.08%
2024/04/29	6	50.14	8	51.28	51.70	-2	1,627	-0.12%
2024/04/26	11	49.07	20	48.83	48.85	-9	1,563	-0.58%
2024/04/25	5	49.70	5.1	49.65	49.45	-0.1	1,558	0.00%
2024/04/24	10	49.03	10	49.55	49.55	0	1,568	0.00%
2024/04/23	8	48.61	2	48.45	48.55	6	1,569	0.38%
2024/04/22	26	48.71	5	48.75	48.30	21	1,579	1.33%
2024/04/19	8	48.15	5	49.72	48.40	3	1,586	0.19%
2024/04/18	5	50.20	5	49.90	50.10	0	1,590	0.00%
2024/04/17	5	48.25	6	49.88	49.65	-1	1,660	-0.06%
2024/04/16	8	47.94	11	48.42	47.60	-3	1,761	-0.17%
2024/04/15	8	49.98	1	50.00	49.40	7	1,793	0.39%
2024/04/12	25	50.10	10	50.44	50.10	15	1,858	0.81%
2024/04/11	6	50.12	5	49.95	50.00	1	1,898	0.05%
2024/04/10	11	51.19	17.1	51.48	51.00	-6.1	1,877	-0.32%
2024/04/09	18	49.61	23	48.65	49.90	-5	1,816	-0.27%
2024/04/08	16	47.28	5	47.95	47.05	11	1,786	0.62%
2024/04/03	1	46.65	0	0.00	47.20	1	1,788	0.06%
2024/04/02	10	47.86	1	47.05	47.00	9	1,789	0.50%
2024/04/01	2	50.30	2	50.05	50.40	0	1,741	0.00%
2024/03/29	1	49.65	0	0.00	49.70	1	1,743	0.06%
2024/03/28	1	49.50	0	0.00	49.70	1	1,767	0.06%
2024/03/27	0	50.10	5	50.30	49.70	-5	1,768	-0.28%
2024/03/26	0	49.60	0	0.00	49.45	0	1,773	0.00%
2024/03/25	5	51.20	5	50.30	50.40	0	1,768	0.00%
2024/03/22	14	50.96	31	51.03	51.20	-17	1,776	-0.96%
2024/03/21	6	48.66	6	49.15	49.25	0	1,755	0.00%
2024/03/20	160	49.05	0	0.00	48.60	160	1,781	8.98%	大買/鉅額交易
2024/03/19	46	49.49	5	49.45	49.45	41	1,813	2.26%
2024/03/18	6	50.07	7	50.01	49.45	-1	1,868	-0.05%
2024/03/15	5	49.52	5	50.40	49.20	0	2,003	0.00%
2024/03/14	5	50.50	7	48.89	50.40	-2	2,298	-0.09%
2024/03/13	0	0.00	1.1	49.17	49.05	-1.1	2,322	-0.05%
2024/03/12	2	51.05	8	51.06	51.00	-6	2,371	-0.25%
2024/03/11	9	49.92	24	49.25	50.60	-15	2,478	-0.60%
2024/03/08	1	46.70	1	47.60	46.75	0	2,449	0.00%
2024/03/07	19	48.11	26	47.74	47.85	-7	2,455	-0.29%
2024/03/06	10	47.13	6	47.20	47.20	4	2,445	0.16%
2024/03/05	17	46.56	8	47.34	46.90	9	2,444	0.37%
2024/03/04	6	47.87	6	48.23	47.60	0	2,436	0.00%
2024/03/01	10	48.40	10.1	48.12	48.40	-0.1	2,468	0.00%
2024/02/29	6.1	48.22	16	48.14	48.35	-9.9	2,476	-0.40%
2024/02/27	5	48.45	6	47.62	47.50	-1	2,491	-0.04%
2024/02/26	6.2	47.48	6	48.03	48.30	0.2	2,510	0.01%
2024/02/23	11	47.75	12	48.08	47.25	-1	2,523	-0.04%
2024/02/22	15	48.65	47	48.39	48.40	-32	2,550	-1.25%
2024/02/21	10.1	46.85	10	46.78	46.80	0.1	2,567	0.00%
2024/02/20	11	46.27	10.1	46.41	46.30	0.9	2,953	0.03%
2024/02/19	10	45.83	5	45.70	45.80	5	3,920	0.13%
2024/02/16	8	45.98	13	46.24	45.95	-5	4,299	-0.12%
2024/02/15	12.2	44.41	12	44.11	44.00	0.2	4,913	0.00%
2024/02/05	5	43.55	5	43.45	43.50	0	5,183	0.00%
2024/02/02	10	43.83	30	43.34	43.25	-20	5,393	-0.37%
2024/02/01	6	43.99	0	0.00	43.95	6	5,511	0.11%
2024/01/31	5	44.40	0	0.00	44.60	5	5,554	0.09%
2024/01/30	0	44.70	0	0.00	44.45	0	5,551	0.00%
2024/01/29	0	0.00	5	44.90	45.10	-5	5,548	-0.09%
2024/01/26	7	44.84	41	44.82	44.90	-34	5,551	-0.61%
2024/01/25	15.3	45.59	5	44.80	44.80	10.3	5,547	0.19%
2024/01/24	10	45.90	10	46.02	45.80	0	5,535	0.00%
2024/01/23	6	46.12	6	46.00	45.80	0	5,527	0.00%
2024/01/22	15	45.80	11	45.69	45.75	4	5,518	0.07%
2024/01/19	6	45.54	5	45.90	45.40	1	5,515	0.02%
2024/01/18	8	45.80	8	46.16	45.90	0	5,508	0.00%
2024/01/17	6	45.56	5	46.50	45.60	1	5,492	0.02%
2024/01/16	29	47.40	49.1	46.41	46.60	-20.1	5,481	-0.37%
2024/01/15	7	47.30	5	47.05	47.05	2	5,472	0.04%
2024/01/12	14	47.19	7	47.97	47.15	7	5,462	0.13%
2024/01/11	11	48.57	14	48.89	48.40	-3	5,447	-0.06%
2024/01/10	49.5	47.91	2	49.58	47.70	47.5	5,365	0.89%
2024/01/09	37	52.75	12	52.95	53.00	25	5,272	0.47%
2024/01/08	16	53.37	40	54.55	54.70	-24	5,231	-0.46%
2024/01/05	6	51.63	8	52.40	52.90	-2	5,171	-0.04%
2024/01/04	15	50.33	10	51.25	51.10	5	5,136	0.10%
2024/01/03	11	50.72	11	51.01	50.70	0	5,209	0.00%
2024/01/02	6	51.92	12.3	51.81	51.70	-6.3	5,207	-0.12%
2023/12/29	5	51.70	7	51.24	51.60	-2	5,208	-0.04%
2023/12/28	5.2	51.02	5	51.02	51.10	0.2	5,213	0.00%
2023/12/27	14	50.96	5	51.40	51.00	9	5,237	0.17%
2023/12/26	23	51.39	9	51.66	51.60	14	5,280	0.27%
2023/12/25	7.1	50.87	18	51.07	50.80	-10.9	5,301	-0.21%
2023/12/22	1.3	51.69	1	51.70	51.70	0.3	5,281	0.01%
2023/12/21	7	52.01	6	52.48	51.90	1	5,282	0.02%
2023/12/20	10	53.30	10	53.50	53.00	0	5,297	0.00%
2023/12/19	13	52.78	10	52.80	52.70	3	5,305	0.06%
2023/12/18	8	54.38	6	53.97	53.30	2	5,322	0.04%
2023/12/15	0	54.40	1	54.00	54.30	-1	5,320	-0.02%
2023/12/14	12	54.76	11	54.28	54.10	1	5,330	0.02%
2023/12/13	7	55.17	9	55.02	54.80	-2	5,331	-0.04%
2023/12/12	10	54.63	9	54.83	55.40	1	5,344	0.02%
2023/12/11	59	56.10	47	55.30	53.40	12	5,343	0.22%
2023/12/08	33	54.55	29	54.69	54.30	4	5,410	0.07%
2023/12/07	31.3	54.28	6	54.33	54.60	25.3	5,684	0.45%
2023/12/06	57	53.42	30	52.94	53.60	27	5,699	0.47%
2023/12/05	12	55.99	2	57.55	54.10	10	5,521	0.18%
2023/12/04	2	58.40	5	58.86	58.40	-3	5,467	-0.05%
2023/12/01	1	58.50	3.2	58.03	58.00	-2.1	5,442	-0.04%
2023/11/30	4	58.65	2	56.20	57.90	2	5,423	0.04%
2023/11/29	0	0.00	2.4	56.74	56.70	-2.4	5,409	-0.04%
2023/11/28	4	58.25	17.1	58.69	57.00	-13.1	5,398	-0.24%
2023/11/27	12.1	58.57	0	0.00	58.50	12.1	5,355	0.22%
2023/11/24	1	60.40	0.2	61.53	60.30	0.8	5,329	0.02%
2023/11/23	0	0.00	22	60.10	60.20	-22	5,299	-0.42%
2023/11/22	0	0.00	1.7	59.66	59.70	-1.7	5,279	-0.03%
2023/11/21	7	59.59	49.8	59.03	59.50	-42.8	5,262	-0.81%
2023/11/20	14	59.70	26	60.51	59.90	-12	5,234	-0.23%
2023/11/17	42.3	59.45	161.1	59.37	59.90	-118.9	5,179	-2.29%	大賣/鉅額交易
2023/11/16	42	58.47	63	57.97	58.40	-21	4,788	-0.44%
2023/11/15	16.1	53.90	554	56.63	58.10	-537.9	3,804	-14.14%	大賣/鉅額交易
2023/11/14	36.1	52.31	562	51.91	52.90	-525.9	3,423	-15.36%	大賣/鉅額交易
2023/11/13	22	48.61	226	50.29	50.40	-204	2,790	-7.31%	大賣/鉅額交易
2023/11/10	22	44.51	46.5	44.86	45.90	-24.5	2,515	-0.97%
2023/11/09	24.1	43.88	16	41.74	42.65	8.1	2,313	0.35%
2023/11/08	0	0.00	8.2	43.10	43.10	-8.2	2,198	-0.37%
2023/11/03	5	39.70	5	39.20	39.00	0	2,220	0.00%
2023/11/02	5	39.80	5	39.55	39.45	0	2,226	0.00%
2023/10/31	6	40.16	6	39.70	39.80	0	2,271	0.00%
2023/10/27	0	0.00	10	40.10	40.10	-10	2,276	-0.44%
2023/10/26	10	39.89	10.1	39.75	39.90	-0.1	2,273	0.00%
2023/10/25	5	40.15	5	39.90	39.75	0	2,273	0.00%
2023/10/24	10	40.03	11	39.75	39.85	-1	2,274	-0.04%
2023/10/23	5	39.55	43	40.04	39.85	-38	2,274	-1.67%
2023/10/20	17	38.13	5	38.20	38.60	12	2,267	0.53%
2023/10/19	10	38.53	10	38.00	38.60	0	2,286	0.00%
2023/10/18	10.2	38.03	5	38.55	38.05	5.2	2,285	0.23%
2023/10/17	38.4	39.06	10	38.80	38.55	28.4	2,279	1.25%
2023/10/16	6	39.93	8	40.27	39.90	-2	2,265	-0.09%
2023/10/13	6	41.18	8	41.69	40.70	-2	2,286	-0.09%
2023/10/12	6	42.24	13	42.08	42.45	-7	2,294	-0.31%
2023/10/11	9.3	40.84	222	40.33	41.45	-212.7	2,293	-9.27%	大賣/鉅額交易
2023/10/06	6	43.53	5	43.00	43.90	1	2,227	0.04%
2023/10/05	7	44.06	7	43.64	43.50	0	2,273	0.00%
2023/10/04	2	43.35	3	43.78	43.90	-1	2,427	-0.04%
2023/10/03	28	43.46	5	44.25	43.40	23	2,489	0.92%
2023/10/02	12.2	44.23	15	44.45	44.70	-2.8	2,465	-0.11%
2023/09/28	26	42.39	5	42.65	42.95	21	2,443	0.86%
2023/09/27	25	41.58	5	41.30	41.85	20	2,419	0.83%
2023/09/26	46	41.61	10	41.72	41.35	36	2,432	1.48%
2023/09/25	1	41.90	1	41.55	42.10	0	2,443	0.00%
2023/09/22	18	40.73	5	40.00	41.20	13	2,424	0.54%
2023/09/21	31	40.59	1	41.05	40.40	30	2,415	1.24%
2023/09/20	10	42.00	0	0.00	42.00	10	2,398	0.42%
2023/09/19	1	42.10	1	42.80	42.25	0	2,399	0.00%
2023/09/18	10	44.25	20	43.28	43.15	-10	2,373	-0.42%
2023/09/15	0	0.00	20.3	44.01	44.75	-20.3	2,344	-0.86%
2023/09/14	8.5	44.76	4	44.36	45.05	4.5	2,293	0.19%
2023/09/13	7.3	43.46	57	43.42	44.10	-49.7	2,167	-2.29%
2023/09/12	14	43.35	50.3	43.17	43.60	-36.3	1,845	-1.97%
2023/09/11	26	39.02	57.9	39.52	39.65	-31.9	1,545	-2.07%
2023/09/07	3	35.50	0	0.00	35.35	3	1,493	0.20%
2023/09/06	1	36.05	1	36.00	35.90	0	1,513	0.00%
2023/09/04	0	0.00	3	36.10	36.40	-3	1,546	-0.19%
2023/09/01	0	0.00	7	35.41	35.40	-7	1,566	-0.45%
2023/08/31	1	34.50	0	0.00	34.50	1	1,578	0.06%
2023/08/30	0	0.00	0	36.45	34.60	0	1,642	0.00%
2023/08/29	1	34.05	16	34.50	34.55	-15	1,697	-0.88%
2023/08/25	7	34.71	1	34.70	34.50	6	1,679	0.36%
2023/08/24	25	35.35	3	35.05	34.70	22	1,670	1.32%
2023/08/23	7	36.16	2	36.38	36.10	5	1,636	0.31%
2023/08/22	9	37.17	0	0.00	37.05	9	1,629	0.55%
2023/08/21	0	0.00	13	37.95	37.85	-13	1,618	-0.80%
2023/08/18	11	37.31	0	0.00	37.10	11	1,609	0.68%
2023/08/17	5	37.00	3	38.15	38.00	2	1,596	0.13%
2023/08/16	11	37.73	0	0.00	37.40	11	1,582	0.69%
2023/08/15	1	38.20	25	38.38	38.50	-24	1,572	-1.53%
2023/08/14	47	37.90	1	37.10	37.00	46	1,548	2.97%
2023/08/11	5	38.47	5	38.89	38.85	0	1,529	0.00%
2023/08/10	1	38.70	14	39.75	38.55	-13	1,499	-0.87%
2023/08/09	0	0.00	6	38.85	38.85	-6	1,458	-0.41%
2023/08/08	7	38.42	12	39.14	38.20	-5	1,445	-0.35%
2023/08/07	0	0.00	19	39.10	38.50	-19	1,434	-1.33%
2023/08/04	11	37.99	10	38.00	38.00	1	1,395	0.07%
2023/08/02	2	36.35	5	36.54	36.45	-3	1,384	-0.22%
2023/08/01	5	35.80	1	36.00	36.20	4	1,376	0.29%
2023/07/31	1	35.05	2	36.00	35.60	-1	1,380	-0.07%
2023/07/27	1	35.15	0	0.00	35.40	1	1,403	0.07%
2023/07/26	21	35.15	0	0.00	35.10	21	1,419	1.48%
2023/07/24	24	35.85	2	35.25	35.30	22	1,418	1.55%
2023/07/21	11	37.15	1.2	37.82	37.05	9.8	1,393	0.70%
2023/07/20	0	37.75	19	37.95	37.95	-19	1,385	-1.37%
2023/07/19	6	37.00	0	0.00	36.95	6	1,375	0.44%
2023/07/18	16	37.42	0.5	36.95	36.90	15.5	1,367	1.13%
2023/07/17	15	38.56	14	38.38	38.45	1	1,338	0.08%
2023/07/14	0	37.70	1.5	37.57	37.55	-1.5	1,316	-0.11%
2023/07/13	2	37.55	1	38.15	37.65	1	1,300	0.08%
2023/07/12	55	38.13	3	38.53	37.85	52	1,282	4.06%
2023/07/11	56	40.47	39	39.72	39.25	17	1,226	1.39%
2023/07/10	16	37.64	68.2	37.54	39.15	-52.2	1,061	-4.92%
2023/07/07	0	0.00	5	36.15	35.60	-5	984	-0.51%
2023/07/06	3	36.55	10	37.00	36.35	-7	975	-0.72%
2023/07/04	0	0.00	1	35.40	35.15	-1	929	-0.11%
2023/07/03	11	35.35	5	36.21	36.40	6	908	0.66%
2023/06/30	3	34.05	0	0.00	34.75	3	884	0.34%
2023/06/29	17	34.39	8	34.68	34.50	9	873	1.03%
2023/06/28	2	35.10	0	0.00	34.50	2	866	0.23%
2023/06/27	13	36.14	3	36.20	35.65	10	848	1.18%
2023/06/26	20	36.85	1	37.20	37.30	19	821	2.31%
2023/06/21	5	37.57	7	37.44	37.65	-2	801	-0.25%
2023/06/20	2	37.00	19	36.81	37.00	-17	785	-2.16%
2023/06/19	37	36.06	7	36.00	36.05	30	760	3.94%
2023/06/16	21	36.29	22.2	36.91	36.30	-1.2	742	-0.16%
2023/06/15	1	34.85	7.2	34.67	34.85	-6.2	686	-0.90%
2023/06/14	9	33.41	0	0.00	33.80	9	662	1.36%
2023/06/13	0	0.00	21	33.92	34.15	-21	646	-3.25%
2023/06/12	0	0.00	4	33.90	34.05	-4	617	-0.65%
2023/06/08	0	0.00	11	33.37	33.40	-11	615	-1.79%
2023/06/07	30.7	33.09	1	33.05	33.20	29.7	604	4.91%
2023/06/06	0	0.00	2	32.60	32.65	-2	587	-0.34%
2023/06/05	2	31.35	24	32.46	32.60	-22	573	-3.84%
2023/06/02	1	31.00	6	31.19	30.85	-5	520	-0.96%
2023/06/01	0	0.00	1	29.25	29.45	-1	470	-0.21%
2023/05/26	50	29.50	11	29.12	28.95	39	516	7.55%
2023/05/25	80	29.71	6	29.70	29.70	74	512	14.45%
2023/05/24	0	0.00	9	29.75	29.90	-9	516	-1.74%
2023/05/23	0	0.00	11	29.80	29.80	-11	523	-2.10%
2023/05/22	0	0.00	11	29.78	29.80	-11	526	-2.09%
2023/05/19	0	0.00	10	29.65	29.45	-10	532	-1.88%
2023/05/18	1	29.35	30	29.33	29.35	-29	550	-5.26%
2023/05/17	0	0.00	5	29.25	29.30	-5	549	-0.91%
2023/05/16	0	29.15	5	29.25	29.15	-5	548	-0.91%
2023/05/15	20	28.95	0	0.00	29.00	20	550	3.64%
2023/05/12	32	29.23	0	0.00	29.05	32	551	5.81%
2023/05/11	32	29.23	0	0.00	29.20	32	552	5.79%
2023/05/08	0	0.00	16	30.41	30.30	-16	556	-2.87%
2023/05/05	0	0.00	1	30.45	30.40	-1	560	-0.18%
2023/05/04	2	31.25	3	31.50	30.80	-1	564	-0.18%
2023/05/03	0	0.00	15	31.20	31.35	-15	558	-2.69%
2023/05/02	0	0.00	13	30.30	30.75	-13	543	-2.39%
2023/04/28	0	0.00	3	29.65	29.65	-3	525	-0.57%
2023/04/27	0	28.85	0	0.00	28.85	0	514	0.00%
2023/04/26	0	0.00	10	28.22	28.65	-10	514	-1.94%
2023/04/24	0.1	28.65	10	29.04	29.05	-9.9	527	-1.88%
2023/04/21	1	28.70	1	28.75	28.65	0	541	0.00%
2023/04/20	1	29.40	2	29.50	29.15	-1	556	-0.18%
2023/04/19	0	0.00	7	29.86	29.85	-7	568	-1.23%
2023/04/18	0	0.00	4.1	30.00	29.75	-4.1	563	-0.73%
2023/04/17	0	29.70	3	29.88	29.85	-3	561	-0.53%
2023/04/14	0	0.00	5	29.53	29.40	-5	555	-0.90%
2023/04/13	1	29.65	25	29.56	29.65	-24	553	-4.34%
2023/04/12	0	0.00	8	29.24	29.25	-8	549	-1.45%
2023/04/11	0	0.00	6	29.20	29.25	-6	547	-1.10%
2023/04/10	0	29.20	30	29.02	29.10	-30	548	-5.47%
2023/04/06	1	29.05	0	0.00	29.05	1	546	0.18%
2023/03/30	4	29.10	0	0.00	28.95	4	560	0.71%
2023/03/29	123.7	28.96	15	28.84	29.15	108.7	565	19.24%	大買/鉅額交易
2023/03/28	40	28.91	0	0.00	29.00	40	571	7.00%
2023/03/27	0	0.00	3	29.45	29.25	-3	573	-0.52%
2023/03/23	1	29.45	0	0.00	29.30	1	585	0.17%
2023/03/22	8	29.46	0	0.00	29.50	8	587	1.36%
2023/03/20	0	0.00	1	29.00	29.30	-1	601	-0.17%
2023/03/17	0	29.30	0	29.30	29.30	0	609	0.00%
2023/03/16	9.1	29.04	0	0.00	28.90	9.1	616	1.48%
2023/03/15	4.1	29.64	0	0.00	29.35	4.1	624	0.65%
2023/03/14	125	28.81	0	0.00	29.15	125	649	19.24%	大買/鉅額交易
2023/03/13	328	28.92	0	0.00	29.30	328	655	50.03%	大買/鉅額交易
2023/03/10	289.1	29.56	0	0.00	29.65	289.1	646	44.69%	大買/鉅額交易
2023/03/09	5	30.12	0	0.00	30.10	5	659	0.76%
2023/03/08	5	30.62	0	0.00	30.65	5	693	0.72%
2023/03/07	0	0.00	5	30.63	30.60	-5	694	-0.72%
2023/03/06	0	0.00	29	30.04	30.20	-29	690	-4.20%
2023/03/02	45	29.75	0	0.00	29.70	45	691	6.51%
2023/03/01	19	30.44	0	0.00	30.40	19	675	2.81%
2023/02/24	1	30.80	0	0.00	30.80	1	672	0.15%
2023/02/23	2	32.00	0	0.00	31.80	2	672	0.30%
2023/02/21	0	0.00	13	32.18	32.10	-13	669	-1.94%
2023/02/20	0	0.00	3	31.85	31.80	-3	667	-0.45%
2023/02/17	0	0.00	1	32.00	31.90	-1	668	-0.15%
2023/02/16	0	0.00	22	32.18	31.85	-22	669	-3.29%
2023/02/13	4	30.75	0	0.00	30.55	4	662	0.60%
2023/02/09	0	0.00	4	31.80	31.90	-4	668	-0.60%
2023/02/08	0	0.00	0.7	31.30	31.70	-0.7	666	-0.10%
2023/02/07	0	0.00	1	31.85	31.15	-1	663	-0.15%
2023/02/06	0	0.00	5	31.73	31.85	-5	658	-0.76%
2023/02/02	1	31.55	3	32.00	31.50	-2	655	-0.31%
2023/02/01	0	0.00	2	31.00	30.95	-2	645	-0.31%
2023/01/31	0	0.00	9	30.33	30.50	-9	639	-1.41%
2023/01/30	42	29.80	0	0.00	29.80	42	635	6.61%
2023/01/17	28	29.84	0	0.00	29.85	28	633	4.42%
2023/01/16	117	29.86	0	0.00	29.90	117	635	18.40%	大買/鉅額交易
2023/01/13	102	29.88	10	29.85	30.00	92	638	14.41%	大買/
2023/01/12	81	29.87	0	0.00	30.00	81	654	12.37%
2023/01/11	255	29.45	0	0.00	29.95	255	639	39.84%	大買/鉅額交易
2023/01/10	336	28.91	5	29.40	29.40	331	629	52.61%	大買/鉅額交易
2023/01/09	100	29.49	0	0.00	29.20	100	611	16.35%
2023/01/05	5	30.00	0	0.00	30.05	5	602	0.83%
2023/01/04	50	29.74	0	0.00	30.00	50	605	8.25%
2023/01/03	30	29.68	0	0.00	29.90	30	612	4.90%
2022/12/30	20	29.84	0	0.00	29.90	20	618	3.23%
2022/12/29	69	29.78	1	29.90	29.95	68	634	10.71%
2022/12/28	2	30.35	0	0.00	30.40	2	638	0.31%
2022/12/26	3	30.95	0	0.00	30.95	3	642	0.47%
2022/12/23	10	30.95	1	31.15	30.90	9	645	1.39%
2022/12/22	9	30.69	0	0.00	30.75	9	651	1.38%
2022/12/21	13	31.63	0	0.00	31.40	13	656	1.98%
2022/12/20	11	32.58	21	32.38	32.35	-10	661	-1.51%
2022/12/19	0	0.00	1	33.20	33.20	-1	662	-0.15%
2022/12/16	1	32.65	0	0.00	32.70	1	667	0.15%
2022/12/15	0	0.00	33	33.17	33.30	-33	663	-4.97%
2022/12/14	0	0.00	5	33.17	33.25	-5	661	-0.76%
2022/12/13	4	32.64	41	33.09	32.50	-37	662	-5.59%
2022/12/12	2	32.90	2	33.35	33.30	0	667	0.00%
2022/12/09	0	0.00	38.1	33.34	33.15	-38.1	666	-5.72%
2022/12/07	22	33.00	1	33.70	32.65	21	671	3.13%
2022/12/06	0.3	34.00	2	34.15	32.65	-1.7	678	-0.25%
2022/12/05	1	32.70	6	33.03	33.40	-5	668	-0.75%
2022/12/02	0	0.00	12	32.40	32.50	-12	680	-1.76%
2022/12/01	11	31.52	46	31.36	31.70	-35	674	-5.19%
2022/11/30	0	0.00	9	30.25	29.90	-9	659	-1.37%
2022/11/28	2	29.00	0	0.00	29.30	2	655	0.30%
2022/11/23	0	0.00	20	29.45	29.55	-20	669	-2.99%
2022/11/22	0	0.00	7	29.80	29.70	-7	676	-1.03%
2022/11/21	0	0.00	12	30.73	30.40	-12	767	-1.56%
2022/11/18	0	0.00	10	30.63	30.25	-10	789	-1.27%
2022/11/17	0	0.00	9	30.77	30.85	-9	790	-1.14%
2022/11/16	0	0.00	21	30.42	30.30	-21	791	-2.65%
2022/11/15	0	0.00	7	30.21	30.20	-7	801	-0.87%
2022/11/14	0	0.00	14	30.05	30.20	-14	804	-1.74%
2022/11/11	5	29.10	6	28.92	29.25	-1	801	-0.12%
2022/11/10	0	0.00	1	29.40	28.80	-1	802	-0.12%
2022/11/09	1	29.70	6	29.66	29.60	-5	802	-0.62%
2022/11/08	5	28.85	13	29.26	29.20	-8	804	-0.99%
2022/11/07	6	28.58	13	28.89	28.85	-7	805	-0.87%
2022/11/04	0.2	28.60	0	0.00	28.50	0.2	806	0.02%
2022/11/02	5	28.50	9	28.69	28.60	-4	821	-0.49%
2022/11/01	0	0.00	2	28.40	28.45	-2	831	-0.24%
2022/10/31	5	28.15	6	28.27	28.25	-1	836	-0.12%
2022/10/27	0	0.00	6	28.58	28.45	-6	870	-0.69%
2022/10/25	1	27.55	1	27.80	27.60	0	929	0.00%
2022/10/24	5	28.00	8	28.30	28.00	-3	935	-0.32%
2022/10/21	7	27.64	2	27.50	27.50	5	943	0.53%
2022/10/20	2	27.98	0	0.00	27.95	2	945	0.21%
2022/10/18	5	28.75	5	29.17	29.20	0	955	0.00%
2022/10/17	67	27.64	0	0.00	28.70	67	970	6.90%
2022/10/13	30	27.50	1	27.45	27.60	29	1,017	2.85%
2022/10/12	86	27.62	0	0.00	28.05	86	1,050	8.18%
2022/10/11	188.1	28.15	71	28.12	28.05	117.1	1,104	10.61%	大買/鉅額交易
2022/10/07	5	30.05	0	0.00	29.65	5	1,237	0.40%
2022/10/06	73	31.65	1	31.00	30.75	72	1,353	5.32%
2022/10/05	26	29.64	0	0.00	29.90	26	1,349	1.93%
2022/10/04	1	29.70	0	0.00	29.65	1	1,358	0.07%
2022/10/03	31	29.10	6	29.03	29.00	25	1,383	1.81%
2022/09/30	47	29.03	5	29.50	29.80	42	1,386	3.03%
2022/09/29	125	29.54	0	0.00	29.65	125	1,390	8.99%	大買/鉅額交易
2022/09/28	221	29.49	0	0.00	28.75	221	1,386	15.94%	大買/鉅額交易
2022/09/27	53	30.61	1	30.35	30.70	52	1,376	3.78%
2022/09/26	20.1	31.27	0	0.00	30.80	20.1	1,377	1.46%
2022/09/23	12	32.82	0	0.00	32.20	12	1,380	0.87%
2022/09/22	28	33.07	5	33.40	33.45	23	1,384	1.66%
2022/09/20	11	33.25	4	33.65	33.20	7	1,384	0.51%
2022/09/19	1	33.10	8	33.84	32.85	-7	1,384	-0.51%
2022/09/16	5	34.70	30	34.97	34.70	-25	1,386	-1.80%
2022/09/15	5	34.35	11	34.71	34.80	-6	1,386	-0.43%
2022/09/14	5	34.51	0	0.00	34.25	5	1,392	0.36%
2022/09/13	0	0.00	6	35.37	34.85	-6	1,402	-0.43%
2022/09/12	1	34.95	8	34.99	34.90	-7	1,416	-0.49%
2022/09/08	9	32.62	13	33.80	33.70	-4	1,424	-0.28%
2022/09/07	1	31.60	1	31.75	31.50	0	1,437	0.00%
2022/09/06	1	32.50	1	32.80	32.50	0	1,441	0.00%
2022/09/05	6	34.32	11	33.90	33.35	-5	1,447	-0.35%
2022/09/02	11	34.89	6	34.80	34.50	5	1,434	0.35%
2022/09/01	38	34.34	5	34.45	34.40	33	1,421	2.32%
2022/08/31	0	0.00	3	34.33	34.40	-3	1,438	-0.21%
2022/08/30	1	34.05	27	33.83	34.15	-26	1,453	-1.79%
2022/08/29	2	33.30	0	0.00	33.30	2	1,451	0.14%
2022/08/26	34	35.89	45	34.83	34.50	-11	1,448	-0.76%
2022/08/25	0	0.00	35	36.30	36.30	-35	1,356	-2.58%
2022/08/24	42	33.67	0	0.00	33.00	42	1,330	3.16%
2022/08/22	0	0.00	9	33.78	33.50	-9	1,349	-0.67%
2022/08/18	0	0.00	2	33.43	33.55	-2	1,359	-0.15%
2022/08/17	10	32.99	21	33.31	33.40	-11	1,359	-0.81%
2022/08/16	1	32.50	0	0.00	32.50	1	1,360	0.07%
2022/08/15	1	32.60	20	32.60	32.55	-19	1,357	-1.40%
2022/08/12	31	31.69	7	31.79	31.80	24	1,352	1.77%
2022/08/11	14	30.97	5	31.20	31.30	9	1,353	0.66%
2022/08/10	32	29.79	0	0.00	30.75	32	1,352	2.37%
2022/08/08	0	0.00	2	30.13	30.45	-2	1,354	-0.15%
2022/08/05	3	31.20	2	31.05	31.20	1	1,354	0.07%
2022/08/04	25	31.01	3	31.25	31.05	22	1,353	1.63%
2022/08/03	1	32.50	1	32.60	32.55	0	1,337	0.00%
2022/08/02	11	34.63	2	33.90	33.50	9	1,335	0.67%
2022/08/01	2	34.05	19	34.17	34.00	-17	1,317	-1.29%
2022/07/29	0	0.00	5	32.48	33.00	-5	1,301	-0.38%
2022/07/28	5	32.50	42	32.42	32.20	-37	1,294	-2.86%
2022/07/27	0	0.00	4	33.05	33.20	-4	1,286	-0.31%
2022/07/26	6	33.35	6	33.73	32.50	0	1,289	0.00%
2022/07/25	4	33.25	6	33.44	33.10	-2	1,274	-0.16%
2022/07/22	5	33.40	0	0.00	33.40	5	1,267	0.39%
2022/07/21	13	32.93	22	32.90	33.05	-9	1,267	-0.71%
2022/07/20	24	32.10	8	32.22	31.90	16	1,248	1.28%
2022/07/19	105	33.29	1	33.20	32.55	104	1,227	8.47%	大買/鉅額交易
2022/07/18	103	34.86	2	34.80	34.40	101	1,193	8.46%	大買/鉅額交易
2022/07/15	156	34.62	102	34.77	36.05	54	1,142	4.73%	大買/大賣/
2022/07/14	144	33.61	40.1	34.35	34.70	103.9	1,006	10.32%	大買/鉅額交易
2022/07/13	0	0.00	12	31.55	31.55	-12	890	-1.35%
2022/07/12	19	28.88	6	29.51	28.70	13	882	1.47%
2022/07/11	36	29.88	35	29.84	29.85	1	879	0.11%
2022/07/08	10	28.03	18	28.38	28.55	-8	854	-0.94%
2022/07/07	0	0.00	16	27.85	27.85	-16	853	-1.87%
2022/07/06	10	27.15	0	0.00	27.15	10	854	1.17%
2022/07/05	0	0.00	5	27.40	27.40	-5	860	-0.58%
2022/07/04	16	27.28	1	27.05	26.90	15	862	1.74%
2022/07/01	5	26.20	28	26.91	26.10	-23	866	-2.65%
2022/06/30	11	27.14	29	26.87	26.80	-18	861	-2.09%
2022/06/29	0	0.00	3	28.60	28.55	-3	851	-0.35%
2022/06/27	8	29.49	0	0.00	29.05	8	858	0.93%
2022/06/24	0	0.00	28	28.88	28.90	-28	857	-3.27%
2022/06/23	26	27.87	0	0.00	27.80	26	850	3.06%
2022/06/22	11.1	27.98	31	28.48	27.70	-19.9	866	-2.30%
2022/06/21	7.2	28.36	66	28.75	29.10	-58.8	865	-6.80%
2022/06/20	29	28.20	4	27.85	27.40	25	870	2.87%
2022/06/17	11	30.20	42	30.37	29.40	-31	849	-3.65%
2022/06/16	40.1	31.72	1	30.75	30.50	39.1	842	4.64%
2022/06/15	23	33.62	2	34.48	33.15	21	826	2.54%
2022/06/14	29	34.02	2	34.30	34.00	27	832	3.24%
2022/06/13	5	35.60	3	35.77	35.60	2	836	0.24%
2022/06/10	21	36.02	4	36.05	36.65	17	839	2.03%
2022/06/09	43	36.42	105	36.29	36.80	-62	843	-7.35%	大賣/
2022/06/08	18	40.33	46	40.33	40.10	-28	818	-3.42%
2022/06/07	3	39.90	43	39.96	39.95	-40	816	-4.90%
2022/06/06	15	39.97	40	39.95	39.95	-25	821	-3.04%
2022/06/02	0	0.00	20	39.68	39.75	-20	827	-2.42%
2022/06/01	6	39.63	35	39.77	39.65	-29	841	-3.45%
2022/05/31	55	38.90	61	39.16	39.60	-6	841	-0.71%
2022/05/30	2	38.30	61.7	38.56	38.95	-59.7	832	-7.17%
2022/05/27	25	37.25	37.3	37.29	37.70	-12.3	827	-1.49%
2022/05/26	3	37.00	17	36.83	36.60	-14	832	-1.68%
2022/05/25	0	0.00	51	36.66	36.85	-51	841	-6.06%
2022/05/24	4	36.44	2	36.40	36.40	2	852	0.23%
2022/05/23	1	37.50	9	37.84	37.20	-8	855	-0.94%
2022/05/20	0	0.00	24	37.73	37.75	-24	871	-2.75%
2022/05/19	1.6	39.02	36	37.31	37.75	-34.4	882	-3.89%
2022/05/18	1	38.15	40	37.96	38.00	-39	891	-4.38%
2022/05/17	0	0.00	45	37.62	37.80	-45	905	-4.97%
2022/05/16	1	37.20	20	38.34	37.25	-19	922	-2.06%
2022/05/13	0	0.00	76	36.91	37.10	-76	949	-8.00%
2022/05/12	7.1	36.62	11	36.15	36.15	-3.9	961	-0.41%
2022/05/10	0	0.00	26	37.83	38.10	-26	1,026	-2.53%
2022/05/09	10	37.72	70	37.07	37.10	-60	1,122	-5.35%
2022/05/06	1.1	39.41	10	39.35	39.50	-8.9	1,222	-0.73%
2022/05/05	0.3	41.45	26	41.10	40.95	-25.7	1,255	-2.05%
2022/05/04	0	0.00	16	41.08	40.80	-16	1,309	-1.22%
2022/05/03	0	0.00	28	40.53	40.80	-28	1,352	-2.07%
2022/04/29	20	39.73	39	39.88	39.75	-19	1,400	-1.36%
2022/04/28	0	0.00	29	39.83	39.55	-29	1,447	-2.00%
2022/04/27	27	39.40	28	39.46	39.55	-1	1,449	-0.07%
2022/04/26	5	41.25	17.9	41.15	40.90	-12.9	1,436	-0.90%
2022/04/25	7	41.04	17	41.02	41.05	-10	1,447	-0.69%
2022/04/22	0	0.00	30	42.11	42.05	-30	1,454	-2.06%
2022/04/21	0	0.00	57	43.07	42.55	-57	1,461	-3.90%
2022/04/20	5	42.50	46	42.54	42.65	-41	1,456	-2.82%
2022/04/19	1	41.70	43	41.86	42.00	-42	1,455	-2.89%
2022/04/18	1.2	40.97	15	41.12	40.95	-13.8	1,462	-0.94%
2022/04/15	17	41.14	2	41.55	41.25	15	1,491	1.01%
2022/04/14	5	42.30	0	0.00	42.20	5	1,554	0.32%
2022/04/13	23	42.00	19	42.23	42.35	4	1,564	0.26%
2022/04/12	25	41.66	40	41.66	42.10	-15	1,563	-0.96%
2022/04/11	35	41.61	31	41.55	41.30	4	1,573	0.25%
2022/04/08	4	42.95	60	42.96	42.75	-56	1,575	-3.55%
2022/04/07	7	43.14	20	43.05	42.80	-13	1,584	-0.82%
2022/04/06	1	44.25	0	0.00	44.35	1	1,577	0.06%
2022/04/01	1	44.60	0	0.00	45.35	1	1,575	0.06%
2022/03/31	5	45.25	10	45.42	45.20	-5	1,579	-0.32%
2022/03/30	1	46.20	10	46.13	45.80	-9	1,578	-0.57%
2022/03/29	2	45.63	10	45.53	45.40	-8	1,579	-0.51%
2022/03/28	0	0.00	38	45.21	45.95	-38	1,581	-2.40%
2022/03/25	27	46.09	91	45.62	45.40	-64	1,592	-4.02%
2022/03/24	3	47.53	15	47.33	47.25	-12	1,583	-0.76%
2022/03/23	31	47.33	29	46.90	47.45	2	1,588	0.13%
2022/03/22	4	46.04	27	45.94	46.05	-23	1,579	-1.46%
2022/03/21	12	45.84	44	45.81	45.90	-32	1,584	-2.02%
2022/03/18	32	45.02	17	44.58	45.45	15	1,581	0.95%
2022/03/17	7	43.88	7	44.04	44.15	0	1,603	0.00%
2022/03/16	54	43.07	15	43.20	43.35	39	1,605	2.43%
2022/03/15	19	42.08	0	0.00	42.20	19	1,590	1.19%
2022/03/14	68	42.45	28	42.29	42.85	40	1,591	2.51%
2022/03/11	0	0.00	11	41.07	41.60	-11	1,620	-0.68%
2022/03/10	119	40.87	23	40.87	41.10	96	1,655	5.80%	大買/
2022/03/09	15	40.92	9	41.28	40.75	6	1,643	0.37%
2022/03/08	8	41.74	11	42.34	41.50	-3	1,641	-0.18%
2022/03/07	21	42.17	28	42.24	42.00	-7	1,636	-0.43%
2022/03/04	1	43.70	0	0.00	43.55	1	1,624	0.06%
2022/03/03	0	0.00	25	44.69	44.40	-25	1,623	-1.54%
2022/03/02	2	44.00	11	44.17	44.40	-9	1,624	-0.55%
2022/03/01	0	0.00	13	43.80	44.55	-13	1,622	-0.80%
2022/02/25	15	41.97	37	42.05	42.75	-22	1,612	-1.36%
2022/02/24	6	42.83	11	43.83	42.85	-5	1,591	-0.31%
2022/02/23	21	43.86	20	43.82	44.20	1	1,578	0.06%
2022/02/22	2	43.30	9	43.18	43.10	-7	1,572	-0.45%
2022/02/21	2	44.00	27	44.07	44.45	-25	1,558	-1.60%
2022/02/18	0	0.00	10	44.70	44.80	-10	1,553	-0.64%
2022/02/17	9	44.57	10.1	44.40	44.30	-1.1	1,546	-0.07%
2022/02/16	0	45.00	11	44.90	45.30	-11	1,538	-0.71%
2022/02/15	12	44.64	127	44.91	44.30	-115	1,521	-7.56%	大賣/鉅額交易
2022/02/14	11	43.19	15	43.03	42.90	-4	1,489	-0.27%
2022/02/11	2	44.60	13	44.75	44.75	-11	1,479	-0.74%
2022/02/10	20	44.96	33	45.05	45.20	-13	1,471	-0.88%
2022/02/09	15	46.04	131	46.10	46.75	-116	1,432	-8.10%	大賣/鉅額交易
2022/02/08	22.1	42.83	110	43.08	43.60	-88	1,345	-6.54%	大賣/
2022/02/07	9	45.40	73.6	45.60	45.65	-64.6	1,226	-5.26%
2022/01/26	2	44.43	16	45.76	44.40	-14	1,186	-1.18%
2022/01/25	14	46.58	50	47.02	45.95	-36	1,133	-3.18%
2022/01/24	6	47.16	15	47.35	46.45	-9	1,090	-0.83%
2022/01/21	19.2	48.62	73	48.57	48.20	-53.9	1,034	-5.21%
2022/01/20	0	0.00	85	51.07	51.20	-85	985	-8.63%
2022/01/19	1	51.70	132	51.71	51.70	-131	978	-13.38%	大賣/鉅額交易
2022/01/18	1	52.50	46	52.47	52.30	-45	973	-4.62%
2022/01/17	1	51.30	10	50.95	51.00	-9	959	-0.94%
2022/01/14	0	0.00	5	52.50	51.30	-5	949	-0.53%
2022/01/13	0	0.00	10	52.22	52.50	-10	948	-1.05%
2022/01/12	0	0.00	10	52.35	52.40	-10	946	-1.06%
2022/01/11	10	53.03	2	52.80	52.50	8	943	0.85%
2022/01/10	0	0.00	96	53.28	54.00	-96	932	-10.30%
2022/01/07	39	52.56	32	53.23	52.00	7	903	0.77%
2022/01/06	1	55.90	19	56.16	55.90	-18	827	-2.18%
2022/01/05	0	0.00	20	56.75	56.10	-20	819	-2.44%
2022/01/04	7	56.29	16	56.29	56.50	-9	817	-1.10%
2022/01/03	0	0.00	20	56.25	55.90	-20	800	-2.50%
2021/12/30	38	56.74	18	56.98	56.50	20	792	2.52%
2021/12/29	0	0.00	27	57.55	57.30	-27	778	-3.47%
2021/12/28	0	0.00	38	57.25	57.50	-38	774	-4.91%
2021/12/27	0	0.00	65	56.88	56.90	-65	779	-8.34%
2021/12/24	2	56.85	57.2	57.02	56.80	-55.2	775	-7.13%
2021/12/23	1	57.10	16	57.13	57.10	-15	771	-1.94%
2021/12/22	17	57.47	21	57.61	57.50	-4	767	-0.52%
2021/12/21	9	57.21	38.4	57.53	57.50	-29.4	761	-3.86%
2021/12/20	13	56.73	15	56.90	56.60	-2	742	-0.27%
2021/12/17	4	56.70	33.4	56.34	56.40	-29.4	729	-4.03%
2021/12/16	13	55.88	127.7	55.93	55.80	-114.7	709	-16.16%	大賣/鉅額交易
2021/12/15	20	55.79	75	55.82	55.60	-55	701	-7.83%
2021/12/14	11	56.67	23	56.68	56.20	-12	687	-1.75%
2021/12/13	23	57.47	541.8	56.87	57.00	-518.8	672	-77.11%	大賣/鉅額交易
2021/12/10	41	58.90	371	59.16	59.00	-330	626	-52.66%	大賣/鉅額交易
2021/12/09	4.4	59.23	27	59.24	59.20	-22.6	607	-3.72%
2021/12/08	5	59.48	20	59.48	59.50	-15	602	-2.49%
2021/12/07	16	58.63	4	60.15	59.00	12	604	1.99%
2021/12/06	11	60.38	47	60.33	60.30	-36	562	-6.40%
2021/12/03	12	62.88	57	62.94	62.90	-45	530	-8.48%
2021/12/02	0	0.00	91.4	63.02	62.80	-91.4	523	-17.46%
2021/12/01	4	63.28	46.1	63.13	63.10	-42.1	515	-8.18%
2021/11/30	6	64.30	16	64.15	64.00	-10	505	-1.98%
2021/11/29	2	63.50	15	63.79	64.00	-13	503	-2.58%
2021/11/26	9	64.12	0	0.00	64.10	9	500	1.80%
2021/11/25	0	0.00	17	65.51	65.40	-17	496	-3.43%
2021/11/24	16	64.92	12	64.93	65.20	4	494	0.81%
2021/11/23	0	0.00	11	64.05	64.00	-11	491	-2.24%
2021/11/22	6	63.92	10	63.95	64.00	-4	491	-0.81%
2021/11/19	0	0.00	10	64.02	64.00	-10	500	-2.00%
2021/11/18	0	0.00	12	64.40	64.30	-12	500	-2.40%
2021/11/17	8	64.96	10	65.16	64.50	-2	504	-0.40%
2021/11/16	0	0.00	8	65.13	64.20	-8	501	-1.59%
2021/11/15	1	65.30	13	65.21	65.30	-12	501	-2.40%
2021/11/12	2	65.10	37.6	65.13	65.00	-35.6	510	-6.97%
2021/11/11	4	64.90	25	64.94	64.80	-21	513	-4.09%
2021/11/10	8	65.99	16	66.19	65.30	-8	519	-1.54%
2021/11/09	7	64.13	55	64.27	65.20	-48	517	-9.28%
2021/11/08	22	64.11	22	63.79	63.90	0	519	0.00%
2021/11/05	44	65.68	0	0.00	65.80	44	516	8.52%
2021/11/04	0.1	68.50	9	68.56	68.50	-8.9	549	-1.62%
2021/11/03	6	68.10	12	68.01	68.20	-6	563	-1.07%
2021/11/02	1	67.70	10	67.69	67.70	-9	573	-1.57%
2021/11/01	6	68.00	17	67.64	68.30	-11	618	-1.78%
2021/10/29	13	67.40	14	67.36	67.00	-1	663	-0.15%
2021/10/28	5	66.60	10	66.56	67.10	-5	668	-0.75%
2021/10/27	0	0.00	17	65.65	66.20	-17	670	-2.53%
2021/10/26	0	0.00	5	66.18	66.00	-5	687	-0.73%
2021/10/22	2	66.10	9	66.72	65.70	-7	723	-0.97%
2021/10/21	6	66.65	10	66.90	67.40	-4	734	-0.54%
2021/10/20	3	66.53	10	66.60	66.60	-7	746	-0.94%
2021/10/19	6	66.77	10	66.52	66.80	-4	774	-0.52%
2021/10/18	0	0.00	10	65.56	65.90	-10	806	-1.24%
2021/10/15	2	66.05	12	66.25	66.10	-10	865	-1.16%
2021/10/14	0	0.00	10	65.36	65.20	-10	897	-1.11%
2021/10/13	13	65.30	10	65.65	65.20	3	934	0.32%
2021/10/12	2	65.50	10	65.60	65.50	-8	947	-0.84%
2021/10/08	1	67.40	10	67.78	67.30	-9	963	-0.93%
2021/10/07	0	0.00	17	66.66	67.90	-17	990	-1.72%
2021/10/06	2	65.05	11	65.00	65.00	-9	1,043	-0.86%
2021/10/05	1.1	63.40	2	64.93	65.80	-0.9	1,119	-0.08%
2021/10/04	16	66.31	5	65.20	65.40	11	1,129	0.97%
2021/10/01	18	68.30	0	0.00	68.30	18	1,123	1.60%
2021/09/30	2	69.25	10	69.49	69.60	-8	1,131	-0.71%
2021/09/29	1	69.60	2	70.25	69.50	-1	1,140	-0.09%
2021/09/28	3	70.43	4	70.30	70.50	-1	1,152	-0.09%
2021/09/27	0	0.00	13	70.58	70.80	-13	1,166	-1.11%
2021/09/24	0	0.00	16	69.71	69.80	-16	1,184	-1.35%
2021/09/23	1	68.70	9	68.93	69.20	-8	1,196	-0.67%
2021/09/22	17	68.72	0	0.00	68.30	17	1,223	1.39%
2021/09/17	5	70.28	10	70.01	70.00	-5	1,268	-0.39%
2021/09/16	5	70.00	0	0.00	70.30	5	1,343	0.37%
2021/09/15	5	70.40	0	0.00	70.70	5	1,352	0.37%
2021/09/14	0	0.00	14.9	71.29	71.00	-14.9	1,369	-1.09%
2021/09/13	0	0.00	19	71.52	71.30	-19	1,378	-1.38%
2021/09/10	9	71.80	28	72.46	71.50	-19	1,392	-1.36%
2021/09/09	0	0.00	21	70.21	70.20	-21	1,403	-1.50%
2021/09/08	58	69.31	0	0.00	69.20	58	1,408	4.12%
2021/09/07	11	70.26	0	0.00	70.30	11	1,407	0.78%
2021/09/06	10	71.00	12	71.24	71.00	-2	1,413	-0.14%
2021/09/03	1	71.60	9	71.58	71.50	-8	1,420	-0.56%
2021/09/02	3	71.40	1	72.10	71.00	2	1,452	0.14%
2021/09/01	0	0.00	18	71.56	72.00	-18	1,482	-1.21%
2021/08/31	2	71.00	7	71.36	70.80	-5	1,499	-0.33%
2021/08/30	0	0.00	11.5	70.92	71.00	-11.5	1,516	-0.76%
2021/08/27	6	70.13	0.5	71.18	70.40	5.5	1,534	0.36%
2021/08/26	2	70.25	0	0.00	70.50	2	1,556	0.13%
2021/08/25	6	70.70	12	71.17	70.70	-6	1,581	-0.38%
2021/08/24	19	69.39	0	0.00	69.30	19	1,588	1.20%
2021/08/23	5	70.60	9	71.33	70.60	-4	1,616	-0.25%
2021/08/20	31	69.22	0	0.00	70.00	31	1,666	1.86%
2021/08/19	2	70.50	0	0.00	70.10	2	1,719	0.12%
2021/08/18	2	69.30	10	71.68	71.90	-8	1,756	-0.46%
2021/08/17	5	70.56	12	71.29	69.90	-7	1,766	-0.40%
2021/08/16	18	70.86	1	70.50	70.00	17	1,783	0.95%
2021/08/13	0	0.00	7	74.03	72.00	-7	1,799	-0.39%
2021/08/12	18	73.46	10	73.83	73.50	8	1,807	0.44%
2021/08/11	9	73.14	3	73.33	73.00	6	1,828	0.33%
2021/08/10	52	73.80	1	75.70	73.10	51	1,855	2.75%
2021/08/09	5	77.32	5.1	78.10	77.00	-0.1	1,857	-0.01%
2021/08/06	13	77.73	1	77.60	77.70	12	1,905	0.63%
2021/08/05	52.1	78.06	3	78.10	78.00	49.1	1,943	2.53%
2021/08/04	2	80.25	23	79.78	80.80	-21	2,001	-1.05%
2021/08/03	2	77.60	10	78.30	77.70	-8	2,083	-0.38%
2021/08/02	2	77.70	0	0.00	77.80	2	2,174	0.09%
2021/07/30	14	77.65	0	0.00	77.10	14	2,398	0.58%
2021/07/29	20	78.00	1	78.60	77.90	19	2,424	0.78%
2021/07/28	6	78.47	17	77.86	77.90	-11	2,486	-0.44%
2021/07/27	31	78.88	0	0.00	78.30	31	2,563	1.21%
2021/07/26	16	79.89	8.2	80.50	79.90	7.8	2,596	0.30%
2021/07/23	14	81.84	2	81.60	81.00	12	2,630	0.46%
2021/07/22	46	84.10	10	84.62	82.20	36	2,660	1.35%
2021/07/21	19	84.49	24	84.94	84.40	-5	2,646	-0.19%
2021/07/20	22	83.56	21	83.90	83.60	1	2,616	0.04%
2021/07/19	10.2	84.55	22.2	83.96	84.30	-12	2,597	-0.46%
2021/07/16	12	83.38	30	83.26	83.50	-18	2,611	-0.69%
2021/07/15	10	82.49	8	81.94	83.00	2	2,618	0.08%
2021/07/14	28	81.46	14	82.52	82.00	14	2,642	0.53%
2021/07/13	14	83.40	58	83.63	83.40	-44	2,758	-1.60%
2021/07/12	91	82.57	114	83.66	82.30	-23	2,754	-0.84%	大賣/
2021/07/09	1	79.50	23	78.90	78.50	-22	2,721	-0.81%
2021/07/08	0	0.00	8	78.15	78.30	-8	2,792	-0.29%
2021/07/07	22	77.86	7	77.97	77.90	15	2,886	0.52%
2021/07/06	13.1	78.61	9	78.44	78.60	4.1	3,050	0.14%
2021/07/05	12	79.08	22	79.48	79.10	-10	3,159	-0.32%
2021/07/02	0	0.00	4	77.50	78.90	-4	3,225	-0.12%
2021/07/01	13	78.29	10	77.50	77.60	3	3,285	0.09%
2021/06/30	14.1	79.27	5	78.86	78.90	9.1	3,422	0.27%
2021/06/29	30	80.32	7	80.11	79.20	23	3,595	0.64%
2021/06/28	21	80.58	60	81.51	80.50	-39	3,608	-1.08%
2021/06/25	10	82.09	58.2	80.70	82.20	-48.2	3,582	-1.35%
2021/06/24	0	0.00	33	78.94	78.80	-33	3,551	-0.93%
2021/06/23	0	0.00	17	78.50	78.60	-17	3,572	-0.48%
2021/06/22	6	77.02	1	77.70	76.60	5	3,572	0.14%
2021/06/21	6	77.33	0	0.00	77.30	6	3,597	0.17%
2021/06/18	0	0.00	13	79.03	78.90	-13	3,625	-0.36%
2021/06/17	0	0.00	5	77.30	77.40	-5	3,644	-0.14%
2021/06/16	7	76.54	5	77.32	76.60	2	3,757	0.05%
2021/06/15	17	76.84	0	0.00	77.00	17	3,802	0.45%
2021/06/11	55.2	77.12	8	77.44	77.00	47.2	3,897	1.21%
2021/06/10	17	77.02	11	76.96	76.60	6	4,079	0.15%
2021/06/09	1	79.00	51.2	79.24	79.60	-50.2	4,120	-1.22%
2021/06/08	6	78.88	11	79.11	78.90	-5	4,263	-0.12%
2021/06/07	2	78.35	3	78.20	78.20	-1	4,623	-0.02%
2021/06/04	20	78.93	27	78.66	79.20	-7	4,762	-0.15%
2021/06/03	26	78.57	5	79.22	78.30	21	4,759	0.44%
2021/06/02	7.3	79.87	19	80.15	79.70	-11.7	4,767	-0.25%
2021/06/01	1	77.60	18	78.19	78.70	-17	4,753	-0.36%
2021/05/31	22.1	77.72	12	78.44	77.40	10.1	4,755	0.21%
2021/05/28	44	77.00	65	77.16	78.00	-21	4,749	-0.44%
2021/05/27	33	75.18	31	75.86	77.00	2	4,796	0.04%
2021/05/26	12	72.76	24	72.73	73.00	-12	4,784	-0.25%
2021/05/25	67	71.06	17	70.84	70.30	50	4,789	1.04%
2021/05/24	31	69.61	2	69.30	69.50	29	4,793	0.61%
2021/05/21	10	69.36	49	69.07	70.10	-39	4,842	-0.81%
2021/05/20	22	66.85	6	67.52	66.60	16	4,882	0.33%
2021/05/19	46	66.32	6	66.60	67.00	40	5,007	0.80%
2021/05/18	16	64.99	28	66.66	67.20	-12	5,222	-0.23%
2021/05/17	27	64.29	3	64.10	63.10	24	5,225	0.46%
2021/05/14	22	69.82	26	71.65	70.10	-4	5,210	-0.08%
2021/05/13	22	66.45	35	67.45	68.60	-13	5,213	-0.25%
2021/05/12	44.2	68.03	20	68.67	67.40	24.2	5,194	0.47%
2021/05/11	125.2	73.44	121.1	71.93	71.50	4.1	5,147	0.08%	大買/大賣/
2021/05/10	29	78.94	3	79.10	78.80	26	5,120	0.51%
2021/05/07	87	77.37	37	77.58	78.30	50	5,115	0.98%
2021/05/06	274.2	83.60	0	0.00	83.60	274.2	4,894	5.60%	大買/鉅額交易
2021/05/05	227.1	93.69	27	94.80	92.80	200	4,875	4.10%	大買/鉅額交易
2021/05/04	1,014	89.74	31	93.46	94.20	983	4,813	20.42%	大買/鉅額交易
2021/05/03	181	92.83	317	92.23	91.50	-136	4,735	-2.87%	大買/大賣/鉅額交易
2021/04/29	88	92.79	25	93.98	94.00	63	4,693	1.34%
2021/04/28	378.1	92.14	76.1	92.57	93.40	302	4,658	6.48%	大買/鉅額交易
2021/04/27	67	90.26	12	90.57	90.30	55	4,653	1.18%
2021/04/26	51	90.20	36	90.16	90.30	15	4,689	0.32%
2021/04/23	14.4	87.91	5	88.90	88.70	9.4	4,705	0.20%
2021/04/22	22.1	88.69	3	87.93	88.00	19.1	4,700	0.41%
2021/04/21	12	89.34	7	89.79	89.80	5	4,659	0.11%
2021/04/20	14	89.43	49	89.03	89.00	-35	4,653	-0.75%
2021/04/19	413	91.10	72	88.96	89.00	341	4,635	7.36%	大買/鉅額交易
2021/04/16	172.5	95.15	19	95.19	95.30	153.5	4,540	3.38%	大買/鉅額交易
2021/04/15	151	90.91	14	92.34	93.50	137	4,499	3.04%	大買/鉅額交易
2021/04/14	80	90.13	19	90.69	90.80	61	4,471	1.36%
2021/04/13	63.1	92.20	32	92.24	92.00	31.1	4,402	0.71%
2021/04/12	104.7	97.91	3	96.73	95.90	101.7	4,308	2.36%	大買/鉅額交易
2021/04/09	19	105.66	31	106.08	106.50	-12	4,142	-0.29%
2021/04/08	18	101.67	39	101.91	103.50	-21	4,036	-0.52%
2021/04/07	12	99.99	10	101.15	99.60	2	3,966	0.05%
2021/04/06	11.2	100.37	32.2	100.10	100.00	-21	3,914	-0.54%
2021/04/01	2	98.80	55	97.74	98.00	-53	3,769	-1.41%
2021/03/31	8	94.89	2	95.30	94.30	6	3,590	0.17%
2021/03/30	1	95.00	1	94.60	95.20	0	3,562	0.00%
2021/03/29	9.1	94.00	14	95.10	95.30	-4.9	3,595	-0.14%
2021/03/26	4	93.15	1	94.40	92.60	3	3,589	0.08%
2021/03/25	1	93.40	5	93.20	93.20	-4	3,564	-0.11%
2021/03/23	6	93.25	5	91.20	93.50	1	3,565	0.03%
2021/03/22	3.3	91.96	2	91.80	91.60	1.3	3,532	0.04%
2021/03/19	9	93.44	5	94.64	93.40	4	3,513	0.11%
2021/03/18	7	94.37	18.2	94.45	94.90	-11.2	3,434	-0.33%
2021/03/17	3	93.17	23	94.59	93.20	-20	3,405	-0.59%
2021/03/16	20	93.90	82.4	95.29	92.50	-62.4	3,349	-1.86%
2021/03/15	2	91.60	76	92.63	92.60	-74	3,179	-2.33%
2021/03/12	5.3	93.14	4	92.83	92.00	1.3	3,144	0.04%
2021/03/11	16	90.81	245	91.40	93.40	-229	3,004	-7.62%	大賣/鉅額交易
2021/03/10	6.1	86.32	222	86.53	86.70	-215.9	2,639	-8.18%	大賣/鉅額交易
2021/03/09	1	82.70	1	82.70	82.60	0	2,491	0.00%
2021/03/08	3	83.93	21	83.73	83.60	-18	2,485	-0.72%
2021/03/05	32	81.71	11	81.83	81.90	21	2,459	0.85%
2021/03/04	50	81.57	18	81.59	81.80	32	2,459	1.30%
2021/03/03	48	82.53	2	82.85	82.10	46	2,462	1.87%
2021/03/02	7.1	83.24	14	84.34	83.90	-6.9	2,444	-0.28%
2021/02/26	30	81.42	12	81.82	81.20	18	2,359	0.76%
2021/02/25	61	83.26	37	83.55	82.70	24	2,325	1.03%
2021/02/24	62	82.92	20	83.24	83.20	42	2,288	1.84%
2021/02/23	67	84.47	19.2	83.57	83.20	47.8	2,268	2.11%
2021/02/22	45.1	86.58	7	86.41	86.70	38.1	2,208	1.72%
2021/02/19	14	87.20	58	87.64	88.00	-44	2,162	-2.03%
2021/02/18	14	85.63	111	84.88	86.10	-97	2,051	-4.73%	大賣/
2021/02/17	6	78.60	7	78.76	79.10	-1	1,811	-0.06%
2021/02/05	1	78.00	11	77.98	77.70	-10	1,774	-0.56%
2021/02/04	251	76.91	178	77.13	78.20	73	1,752	4.16%	大買/大賣/
2021/02/03	218	77.69	7	76.07	75.90	211	1,730	12.19%	大買/鉅額交易
2021/02/02	236	76.82	8	77.03	76.80	228	1,850	12.32%	大買/鉅額交易
2021/02/01	226	75.81	134	75.13	78.30	92	1,833	5.02%	大買/大賣/
2021/01/29	213	74.74	71	77.31	73.60	142	1,749	8.12%	大買/鉅額交易
2021/01/28	99	74.79	23	75.03	74.70	76	1,688	4.50%
2021/01/27	40	74.64	87	75.66	75.80	-47	1,714	-2.74%
2021/01/26	313	74.90	0	0.00	74.10	313	1,710	18.29%	大買/鉅額交易
2021/01/25	36	75.39	16	75.72	75.40	20	1,731	1.16%
2021/01/21	18	72.87	1	73.60	73.60	17	1,722	0.99%
2021/01/20	20	73.39	15	76.07	73.30	5	1,713	0.29%
2021/01/19	0	0.00	33	78.17	77.60	-33	1,667	-1.98%
2021/01/18	13	77.28	23	77.29	77.30	-10	1,623	-0.62%
2021/01/15	5	75.00	3	75.27	75.30	2	1,605	0.12%
2021/01/14	0	0.00	24	76.65	76.00	-24	1,609	-1.49%
2021/01/13	2	76.10	7	75.74	75.90	-5	1,617	-0.31%
2021/01/12	9	75.10	0	0.00	76.00	9	1,637	0.55%
2021/01/11	13	75.25	58	75.52	75.20	-45	1,631	-2.76%
2021/01/08	0	0.00	38	73.92	73.90	-38	1,625	-2.34%
2021/01/07	4	72.75	2	73.30	73.70	2	1,657	0.12%
2021/01/06	4	73.00	0	0.00	72.40	4	1,664	0.24%
2021/01/05	4	72.88	1	73.80	73.10	3	1,669	0.18%
2021/01/04	1	72.80	37.1	72.61	73.30	-36.1	1,693	-2.13%
2020/12/31	7.1	73.39	4	72.93	72.80	3.1	1,707	0.18%
2020/12/30	1	73.30	49	72.46	73.90	-48	1,723	-2.79%
2020/12/29	6	72.07	36	72.27	71.90	-30	1,753	-1.71%
2020/12/28	7	72.99	11	72.69	72.50	-4	1,759	-0.23%
2020/12/25	6	73.43	7	73.73	73.20	-1	1,764	-0.06%
2020/12/24	0	0.00	5	73.50	73.50	-5	1,783	-0.28%
2020/12/23	6	73.52	7	73.56	72.70	-1	1,805	-0.06%
2020/12/22	19	76.44	1	75.60	74.50	18	1,821	0.99%
2020/12/21	0	0.00	1	77.90	77.80	-1	1,846	-0.05%
2020/12/18	0	77.80	3	78.23	78.20	-3	1,879	-0.16%
2020/12/17	29.2	78.55	3	78.47	77.50	26.2	1,914	1.37%
2020/12/16	1	77.57	0.9	76.80	77.30	0.1	1,910	0.01%
2020/12/15	6	77.87	13	78.92	76.70	-7	1,952	-0.36%
2020/12/14	4	78.53	8	78.64	78.40	-4	2,041	-0.20%
2020/12/11	9	77.11	15	77.33	76.80	-6	2,073	-0.29%
2020/12/10	2	77.15	4	77.20	77.00	-2	2,096	-0.10%
2020/12/08	8	74.56	36	74.31	75.00	-28	2,182	-1.28%
2020/12/07	8	73.55	0	0.00	73.30	8	2,380	0.34%
2020/12/04	4	76.10	0	0.00	76.00	4	2,514	0.16%
2020/12/03	25	77.04	2	76.85	76.50	23	2,560	0.90%
2020/12/02	27	76.59	0	0.00	76.40	27	2,614	1.03%
2020/12/01	6	77.63	5	77.10	77.00	1	2,723	0.04%
2020/11/30	5	77.74	1	77.90	77.50	4	2,870	0.14%
2020/11/27	0	0.00	136	78.34	78.30	-136	2,987	-4.55%	大賣/鉅額交易
2020/11/26	0	0.00	43	77.91	77.80	-43	3,242	-1.33%
2020/11/25	1	77.90	30	78.21	77.70	-29	3,583	-0.81%
2020/11/24	17	77.55	1	77.30	77.30	16	3,715	0.43%
2020/11/23	3	77.93	10	77.90	77.70	-7	3,734	-0.19%
2020/11/20	4	77.50	24	77.68	77.80	-20	3,763	-0.53%
2020/11/19	1	77.60	71	77.46	77.20	-70	3,872	-1.81%
2020/11/18	33	77.45	7	77.16	77.30	26	4,010	0.65%
2020/11/17	8	76.19	6.2	76.30	75.80	1.8	4,038	0.04%
2020/11/16	0	77.40	0	0.00	77.40	0	4,107	0.00%
2020/11/13	4	77.05	4	76.75	77.20	0	4,203	0.00%
2020/11/12	17	78.39	8	77.55	77.70	9	4,252	0.21%
2020/11/11	17	77.20	18	78.36	78.30	-1	4,291	-0.02%
2020/11/10	109.3	77.35	4	77.75	76.70	105.3	4,273	2.46%	大買/鉅額交易
2020/11/09	0	0.00	108	81.92	82.30	-108	4,175	-2.59%	大賣/鉅額交易
2020/11/06	3	79.43	1	79.20	79.50	2	4,180	0.05%
2020/11/05	4	80.13	32	79.63	79.70	-28	4,228	-0.66%
2020/11/04	3	79.70	109	81.89	81.90	-106	4,341	-2.44%	大賣/鉅額交易
2020/11/03	2	79.60	90	79.27	79.30	-88	4,375	-2.01%
2020/11/02	36	77.56	5.1	77.88	77.30	30.9	4,446	0.69%
2020/10/30	1	80.10	1	80.00	80.10	0	4,523	0.00%
2020/10/29	4	79.25	5	80.06	80.40	-1	4,831	-0.02%
2020/10/28	1	81.50	3	81.57	80.60	-2	4,990	-0.04%
2020/10/27	3	79.80	0	0.00	80.30	3	5,037	0.06%
2020/10/26	10	81.14	0	0.00	80.60	10	5,077	0.20%
2020/10/23	2	81.60	13	81.84	82.10	-11	5,132	-0.21%
2020/10/22	2.1	79.51	0	0.00	80.20	2.1	5,201	0.04%
2020/10/21	30	80.47	4	80.48	80.10	26	5,285	0.49%
2020/10/20	27	80.26	1	79.90	80.10	26	5,537	0.47%
2020/10/19	4	81.20	0	0.00	81.20	4	5,550	0.07%
2020/10/16	78	82.11	126	80.98	80.80	-48	5,625	-0.85%	大賣/
2020/10/15	60	83.63	0	0.00	83.00	60	5,718	1.05%
2020/10/14	6	85.72	32	86.56	86.30	-26	5,697	-0.46%
2020/10/13	2	84.80	4	85.20	85.20	-2	5,700	-0.04%
2020/10/12	3	85.73	3	86.60	85.10	0	5,708	0.00%
2020/10/08	7	85.43	1	85.50	85.90	6	5,754	0.10%
2020/10/07	4	85.75	4	86.25	86.10	0	5,774	0.00%
2020/10/06	1	84.90	21	88.01	87.40	-20	5,817	-0.34%
2020/10/05	6	83.77	7	84.01	84.50	-1	5,843	-0.02%
2020/09/30	1	82.00	2	82.30	82.50	-1	5,840	-0.02%
2020/09/29	21	82.13	1	83.40	81.30	20	5,862	0.34%
2020/09/28	17	81.74	1	82.50	82.40	16	5,873	0.27%
2020/09/25	38	80.01	5	79.12	79.00	33	5,884	0.56%
2020/09/24	29	83.39	1	84.10	82.20	28	5,847	0.48%
2020/09/23	58	85.41	4	85.20	85.90	54	5,840	0.92%
2020/09/22	6	87.43	5	87.58	87.10	1	5,868	0.02%
2020/09/21	12	87.93	22	88.36	87.50	-10	5,867	-0.17%
2020/09/18	14	88.12	7	87.60	88.30	7	5,862	0.12%
2020/09/17	79	86.98	8	86.43	86.20	71	5,831	1.22%
2020/09/16	14	89.91	8	89.79	89.00	6	5,752	0.10%
2020/09/15	7	91.41	10	91.38	91.50	-3	5,736	-0.05%
2020/09/14	33	88.51	9	90.23	90.70	24	5,758	0.42%
2020/09/11	43	91.50	4	91.70	91.30	39	5,721	0.68%
2020/09/10	104	94.20	14	96.18	92.60	90	5,703	1.58%	大買/
2020/09/09	12	97.01	35	97.01	97.00	-23	5,681	-0.40%
2020/09/08	13	94.89	9	96.34	94.20	4	5,669	0.07%
2020/09/07	34	94.70	5	96.40	94.00	29	5,679	0.51%
2020/09/04	18	96.19	2	96.65	96.30	16	5,677	0.28%
2020/09/03	17.1	99.25	26.3	99.70	99.00	-9.2	5,592	-0.16%
2020/09/02	12	97.83	4	100.13	97.20	8	5,483	0.15%
2020/09/01	10	99.16	5	98.98	97.30	5	5,390	0.09%
2020/08/31	33	96.79	99.2	99.11	100.50	-66.2	5,159	-1.28%
2020/08/28	8	91.85	46	92.27	91.50	-38	4,848	-0.78%
2020/08/27	3	89.60	8	90.78	89.10	-5	4,882	-0.10%
2020/08/26	5	89.86	8	89.88	89.70	-3	4,910	-0.06%
2020/08/25	26	89.37	3	90.23	90.30	23	4,936	0.47%
2020/08/24	11	90.15	168	89.30	91.80	-157	4,898	-3.20%	大賣/鉅額交易
2020/08/21	10	86.13	35	86.04	86.00	-25	4,829	-0.52%
2020/08/20	90	82.91	30	85.92	83.00	60	4,863	1.23%
2020/08/19	9	89.04	35	90.41	88.00	-26	4,959	-0.52%
2020/08/18	4	88.10	18	89.57	87.80	-14	5,041	-0.28%
2020/08/17	4	86.71	16	87.76	88.30	-12	5,078	-0.24%
2020/08/14	37	85.77	3	86.10	85.40	34	5,131	0.66%
2020/08/13	14	85.74	26	85.74	85.50	-12	5,137	-0.23%
2020/08/12	23	83.97	3	84.37	84.30	20	5,126	0.39%
2020/08/11	20	85.19	2	87.85	84.70	18	5,144	0.35%
2020/08/10	51	87.98	9	88.06	86.90	42	5,118	0.82%
2020/08/07	21	88.94	50	89.36	91.00	-29	5,029	-0.58%
2020/08/06	10.3	89.20	1	90.10	89.20	9.3	5,064	0.18%
2020/08/05	2	88.95	9	90.61	90.00	-7	5,118	-0.14%
2020/08/04	10	88.87	53	89.53	90.00	-43	5,081	-0.85%
2020/08/03	2	85.70	143	85.70	86.80	-141	4,878	-2.89%	大賣/鉅額交易
2020/07/31	8	80.48	8	82.08	80.50	0	4,986	0.00%
2020/07/30	8	79.34	2	80.45	80.00	6	5,023	0.12%
2020/07/29	40	79.67	4	81.20	78.70	36	5,046	0.71%
2020/07/28	107	80.31	32	81.91	78.60	75	5,072	1.48%	大買/
2020/07/27	18	84.48	4	85.70	84.10	14	5,221	0.27%
2020/07/24	16	84.79	237	85.30	85.70	-221	5,315	-4.16%	大賣/鉅額交易
2020/07/23	5	81.58	4	82.30	83.00	1	5,285	0.02%
2020/07/22	3	80.97	24	83.18	83.20	-21	5,397	-0.39%
2020/07/21	7	81.56	47	79.64	81.90	-40	5,366	-0.74%
2020/07/20	2	75.00	1	74.00	76.00	1	5,343	0.02%
2020/07/17	16	76.01	0	0.00	75.20	16	5,418	0.30%
2020/07/16	10	77.63	0	0.00	77.70	10	5,625	0.18%
2020/07/15	9	77.27	5	78.70	78.80	4	5,822	0.07%
2020/07/14	45	77.78	6	77.97	76.10	39	5,907	0.66%
2020/07/13	3	78.70	17	80.37	80.90	-14	5,984	-0.23%
2020/07/10	41	77.90	2	80.30	77.40	39	6,003	0.65%
2020/07/09	0	0.00	1	81.30	80.80	-1	5,988	-0.02%
2020/07/08	12	81.06	9	81.38	81.10	3	5,984	0.05%
2020/07/07	16	79.93	3	80.10	79.80	13	5,967	0.22%
2020/07/06	10	81.09	11	80.78	81.50	-1	5,969	-0.02%
2020/07/03	29	79.02	10	79.75	78.90	19	5,959	0.32%
2020/07/02	12	80.17	2	80.70	79.90	10	5,955	0.17%
2020/07/01	20	78.81	2	78.40	79.30	18	5,920	0.30%
2020/06/30	14	79.41	2	79.10	79.10	12	5,862	0.20%
2020/06/29	8	80.03	0	0.00	80.00	8	5,830	0.14%
2020/06/24	3	81.90	1	82.01	81.90	2	5,822	0.03%
2020/06/23	34	82.04	19	82.04	82.30	15	5,828	0.26%
2020/06/22	41	83.45	4	83.95	82.60	37	5,826	0.64%
2020/06/19	19	86.97	16	85.95	85.90	3	5,806	0.05%
2020/06/18	10	84.30	11	84.88	85.50	-1	5,780	-0.02%
2020/06/17	31	84.87	5	84.78	84.50	26	5,766	0.45%
2020/06/16	84	86.58	23	86.41	86.20	61	5,763	1.06%
2020/06/15	6	81.47	69	82.92	84.00	-63	5,562	-1.13%
2020/06/12	13.2	78.28	21	79.32	80.70	-7.8	5,423	-0.14%
2020/06/11	30	79.15	4	79.88	78.30	26	5,378	0.48%
2020/06/10	6	80.08	2	80.85	80.70	4	5,368	0.07%
2020/06/09	17	80.37	14.4	81.17	80.10	2.6	5,378	0.05%
2020/06/08	29	80.41	2	81.45	80.00	27	5,365	0.50%
2020/06/05	1	81.50	14	81.56	81.10	-13	5,338	-0.24%
2020/06/04	7	80.43	1	80.30	80.50	6	5,307	0.11%
2020/06/03	20	81.44	20	81.67	80.50	0	5,293	0.00%
2020/06/02	1	79.80	11	79.92	80.50	-10	5,126	-0.20%
2020/06/01	4	79.53	0	0.00	79.10	4	5,126	0.08%
2020/05/29	2	80.40	25	79.36	80.40	-23	5,101	-0.45%
2020/05/28	11	78.08	15	79.52	77.60	-4	5,040	-0.08%
2020/05/27	5	78.58	9	78.69	79.00	-4	4,977	-0.08%
2020/05/26	25	77.24	24	79.73	77.20	1	4,919	0.02%
2020/05/25	25	77.68	42	76.71	77.90	-17	4,729	-0.36%
2020/05/22	12	74.14	61	75.00	74.20	-49	4,554	-1.08%
2020/05/21	60	74.06	82	73.30	74.20	-22	4,462	-0.49%
2020/05/20	31	71.19	5	70.60	70.80	26	4,358	0.60%
2020/05/19	71	70.88	17	71.22	70.40	54	4,342	1.24%
2020/05/18	24	70.78	32.3	70.12	70.90	-8.2	4,309	-0.19%
2020/05/15	11	68.78	6	69.35	68.50	5	4,249	0.12%
2020/05/14	28	69.85	16	69.71	69.10	12	4,212	0.28%
2020/05/13	29	72.14	46.1	72.08	72.10	-17.1	4,160	-0.41%
2020/05/12	44	70.49	24	70.17	69.90	20	4,062	0.49%
2020/05/11	23	73.96	16	74.10	73.00	7	3,921	0.18%
2020/05/08	23	75.46	20	76.91	74.80	3	3,852	0.08%
2020/05/07	21	75.39	61	77.11	76.00	-40	3,739	-1.07%
2020/05/06	12	72.84	5	73.62	73.10	7	3,472	0.20%
2020/05/05	39	72.31	27	72.23	71.60	12	3,392	0.35%
2020/05/04	25	72.72	37	72.34	72.10	-12	3,337	-0.36%
2020/04/30	55	73.99	54	73.62	72.20	1	3,268	0.03%
2020/04/29	14	71.13	34	71.01	73.00	-20	3,049	-0.66%
2020/04/28	21	69.39	9	68.66	68.50	12	2,870	0.42%
2020/04/27	6	65.33	75	66.81	68.20	-69	2,663	-2.59%
2020/04/24	55	62.54	7	62.20	62.00	48	2,505	1.92%
2020/04/23	33	64.72	13	65.92	63.80	20	2,445	0.82%
2020/04/22	14	64.00	19	64.00	65.20	-5	2,337	-0.21%
2020/04/21	101	64.87	73	64.46	64.10	28	2,246	1.25%	大買/
2020/04/20	63	64.67	37	63.43	66.50	26	2,019	1.29%
2020/04/17	24	59.88	26	60.44	60.50	-2	1,803	-0.11%
2020/04/16	5	54.88	4	53.73	56.70	1	1,665	0.06%
2020/04/15	4	51.65	8	51.44	51.60	-4	1,562	-0.26%
2020/04/14	2	46.33	24	49.00	50.00	-22	1,482	-1.48%
2020/04/13	6	44.60	5	45.99	45.50	1	1,435	0.07%
2020/04/10	5	44.41	4	44.95	44.60	1	1,417	0.07%
2020/04/09	7	45.01	6	45.73	44.95	1	1,398	0.07%
2020/04/08	10	44.00	2	43.18	45.30	8	1,361	0.59%
2020/04/07	3	42.58	4	43.06	43.10	-1	1,334	-0.07%
2020/04/06	6	42.17	3	41.37	42.15	3	1,301	0.23%
2020/04/01	22	41.70	3	41.43	42.10	19	1,277	1.49%
2020/03/31	6	42.13	2	42.40	42.05	4	1,269	0.31%
2020/03/30	7	40.51	8	41.10	42.50	-1	1,255	-0.08%
2020/03/27	3	42.70	2	42.55	41.40	1	1,248	0.08%
2020/03/26	14	42.20	3	41.48	41.80	11	1,237	0.89%
2020/03/25	2	40.80	3	41.37	41.15	-1	1,213	-0.08%
2020/03/24	8	39.22	0	0.00	39.15	8	1,178	0.68%
2020/03/23	10	36.00	2	36.10	36.00	8	1,139	0.70%
2020/03/20	34	40.11	4	41.54	40.00	30	1,120	2.68%
2020/03/19	9	41.46	4	40.60	40.45	5	1,087	0.46%
2020/03/18	6	45.54	12	45.69	44.90	-6	1,088	-0.55%
2020/03/17	2.1	44.41	23	44.68	44.60	-20.9	1,085	-1.93%
2020/03/16	10	45.72	14	46.58	45.60	-4	1,065	-0.38%
2020/03/13	67	44.90	0	0.00	44.90	67	1,034	6.47%
2020/03/12	53	50.28	11	50.90	49.85	42	1,002	4.19%
2020/03/11	7	56.27	5	56.62	54.30	2	973	0.21%
2020/03/10	10.1	53.21	9	53.77	56.10	1.1	967	0.12%
2020/03/09	17	56.33	6	54.73	55.20	11	954	1.15%
2020/03/06	8	59.51	0	0.00	59.30	8	936	0.85%
2020/03/05	4	60.33	9	61.17	61.00	-5	972	-0.51%
2020/03/04	16	56.89	9	56.78	57.50	7	928	0.75%
2020/03/03	0	0.00	1	54.80	54.00	-1	895	-0.11%
2020/03/02	6	53.52	2	54.65	53.80	4	889	0.45%
2020/02/27	8	58.53	6	58.73	56.80	2	923	0.22%
2020/02/26	6	60.43	1	60.70	59.80	5	938	0.53%
2020/02/25	5	60.48	5	59.74	60.60	0	937	0.00%
2020/02/24	5	60.88	5	61.06	60.80	0	943	0.00%
2020/02/21	4	62.00	4	62.08	62.00	0	940	0.00%
2020/02/20	1	63.05	8	62.35	61.80	-7	943	-0.74%
2020/02/19	3	61.30	3	61.30	61.30	0	946	0.00%
2020/02/18	2	60.90	2	61.00	60.90	0	958	0.00%
2020/02/17	1	60.90	8	61.03	60.90	-7	966	-0.72%
2020/02/14	3	61.43	7	61.96	61.40	-4	984	-0.41%
2020/02/13	1	61.90	0	0.00	61.80	1	1,009	0.10%
2020/02/12	5	61.90	5	61.66	61.90	0	1,061	0.00%
2020/02/11	2	60.90	0	0.00	60.80	2	1,158	0.17%
2020/02/10	6	61.05	6	60.45	61.00	0	1,190	0.00%
2020/02/07	4	61.85	4	62.00	61.80	0	1,212	0.00%
2020/02/06	4	63.25	11	63.39	63.60	-7	1,221	-0.57%
2020/02/05	9	62.37	0	0.00	61.70	9	1,229	0.73%
2020/02/04	12	62.05	9	61.73	63.00	3	1,220	0.25%
2020/02/03	8	60.58	25	60.86	59.60	-17	1,210	-1.41%
2020/01/31	60	64.96	7	65.94	65.00	53	1,200	4.42%
2020/01/30	8	65.39	5	66.68	65.70	3	1,207	0.25%
2020/01/20	31	70.91	0	0.00	71.80	31	1,185	2.62%
2020/01/15	0	0.00	1	72.10	72.00	-1	1,184	-0.08%
2020/01/14	1	71.90	0	0.00	71.80	1	1,186	0.08%
2020/01/13	9	72.00	0	0.00	72.00	9	1,186	0.76%
2020/01/10	10	72.80	5	72.80	72.50	5	1,189	0.42%
2020/01/09	3	72.20	3	71.97	72.20	0	1,174	0.00%
2020/01/08	37.1	69.20	2	68.10	69.00	35.1	1,175	2.98%
2020/01/07	1	70.70	1	71.20	69.90	0	1,188	0.00%
2020/01/03	5	72.06	2	72.60	71.70	3	1,218	0.25%
2019/12/30	18	71.31	0	0.00	71.10	18	1,257	1.43%
2019/12/27	2	71.40	0	0.00	71.30	2	1,276	0.16%
2019/12/26	2	71.20	1	71.60	71.20	1	1,307	0.08%
2019/12/25	4	70.68	3	70.80	71.00	1	1,355	0.07%
2019/12/24	3	70.30	0	0.00	70.10	3	1,462	0.21%
2019/12/23	12	70.73	1	71.30	70.20	11	1,565	0.70%
2019/12/20	1	72.20	0	0.00	72.00	1	1,578	0.06%
2019/12/18	0	73.00	0	0.00	73.00	0	1,581	0.00%
2019/12/17	2	73.25	0	0.00	73.10	2	1,637	0.12%
2019/12/16	1	72.80	10	72.89	73.90	-9	1,645	-0.55%
2019/12/13	10	73.25	1	73.70	72.60	9	1,638	0.55%
2019/12/12	1	74.90	1	74.10	73.90	0	1,630	0.00%
2019/12/11	0	0.00	2	75.60	75.10	-2	1,620	-0.12%
2019/12/10	5	74.02	18	74.18	76.00	-13	1,625	-0.80%
2019/12/09	10	75.75	0	0.00	75.40	10	1,616	0.62%
2019/12/05	2	75.20	13	75.53	75.40	-11	1,651	-0.67%
2019/12/04	4	74.75	0	0.00	74.80	4	1,698	0.24%
2019/12/03	3	74.47	0	0.00	75.00	3	1,710	0.18%
2019/12/02	29	75.30	3	75.67	74.90	26	1,710	1.52%
2019/11/29	14.3	78.93	3	79.10	78.80	11.3	1,669	0.68%
2019/11/28	1	81.10	0	0.00	80.30	1	1,687	0.06%
2019/11/27	21	80.76	1	80.90	80.90	20	1,715	1.17%
2019/11/26	2	81.65	1	82.30	81.60	1	1,731	0.06%
2019/11/25	1	82.10	14	81.96	82.60	-13	1,723	-0.75%
2019/11/22	3	80.53	2	80.65	80.10	1	1,715	0.06%
2019/11/19	0	80.90	2	80.55	80.70	-2	1,771	-0.11%
2019/11/18	0	0.00	1	78.80	79.90	-1	1,782	-0.06%
2019/11/15	6	79.43	9	79.60	79.10	-3	1,801	-0.17%
2019/11/14	6	79.80	1	80.80	79.80	5	1,826	0.27%
2019/11/13	3	80.67	1	81.30	81.00	2	1,866	0.11%
2019/11/12	18	79.20	2	79.75	79.50	16	1,928	0.83%
2019/11/11	20	81.22	9	79.72	79.50	11	2,082	0.53%
2019/11/08	17	83.14	19	83.20	83.70	-2	2,154	-0.09%
2019/11/07	122	78.73	1	78.00	78.50	121	2,152	5.62%	大買/鉅額交易
2019/11/06	9	80.59	1	80.20	80.00	8	2,130	0.38%
2019/11/05	2	81.50	0	0.00	81.50	2	2,114	0.09%
2019/11/04	2	82.30	1	83.10	81.50	1	2,107	0.05%
2019/11/01	2	82.60	1	82.80	82.20	1	2,097	0.05%
2019/10/31	12	82.98	0	0.00	82.80	12	2,114	0.57%
2019/10/29	15	82.75	0	0.00	82.90	15	2,134	0.70%
2019/10/25	2	84.25	1	84.00	83.90	1	2,129	0.05%
2019/10/24	1	84.20	0	0.00	84.50	1	2,154	0.05%
2019/10/23	1	83.80	0	0.00	83.70	1	2,170	0.05%
2019/10/22	23	84.17	2	84.90	84.00	21	2,180	0.96%
2019/10/21	2	84.90	1	85.50	84.50	1	2,188	0.05%
2019/10/18	3	85.90	2	85.70	85.20	1	2,214	0.05%
2019/10/17	3	86.31	2	86.80	86.80	1	2,226	0.05%
2019/10/16	3	88.00	3	87.20	86.80	0	2,313	0.00%
2019/10/15	3.1	86.05	5	86.04	87.20	-1.9	2,341	-0.08%
2019/10/14	3	83.77	0	0.00	84.20	3	2,375	0.13%
2019/10/09	5	83.68	1	84.10	83.50	4	2,376	0.17%
2019/10/08	8	86.33	6	86.08	85.50	2	2,385	0.08%
2019/10/07	1	86.70	1	87.10	86.70	0	2,378	0.00%
2019/10/04	13	86.42	3	86.83	86.50	10	2,441	0.41%
2019/10/03	2.3	87.38	0	0.00	87.20	2.3	2,477	0.09%
2019/10/02	5	87.02	3	87.73	87.10	2	2,467	0.08%
2019/10/01	13	87.40	6	87.58	88.00	7	2,448	0.29%
2019/09/27	40	92.58	22	91.30	89.00	18	2,440	0.74%
2019/09/26	17	95.66	53	96.65	97.50	-36	2,362	-1.52%
2019/09/25	10	92.61	21	93.00	94.50	-11	2,265	-0.49%
2019/09/24	0.2	91.20	0	0.00	91.50	0.2	2,279	0.01%
2019/09/23	4	91.83	4	92.30	91.90	0	2,464	0.00%
2019/09/20	6	91.02	6	91.63	91.10	0	2,499	0.00%
2019/09/19	8	91.81	8	92.24	91.50	0	2,484	0.00%
2019/09/18	1	92.70	2	93.00	93.40	-1	2,472	-0.04%
2019/09/17	5	92.36	3	92.17	92.20	2	2,465	0.08%
2019/09/16	2	91.50	2	91.50	91.50	0	2,480	0.00%
2019/09/12	5	92.22	5	91.48	91.30	0	2,502	0.00%
2019/09/11	5	91.88	5	92.32	91.80	0	2,522	0.00%
2019/09/10	20	92.44	21	93.57	91.70	-1	2,516	-0.04%
2019/09/09	11	92.68	12	93.16	92.90	-1	2,493	-0.04%
2019/09/06	0	0.00	3	91.43	92.60	-3	2,482	-0.12%
2019/09/05	2	89.20	2	89.65	89.10	0	2,458	0.00%
2019/09/04	3	88.63	3	89.20	88.60	0	2,496	0.00%
2019/09/03	1.2	88.84	1	88.50	88.50	0.2	2,583	0.01%
2019/09/02	13	88.52	7	89.16	89.30	6	2,638	0.23%
2019/08/30	30	89.18	1	89.20	88.20	29	2,621	1.11%
2019/08/29	5.1	89.97	6	90.53	90.10	-0.9	2,612	-0.03%
2019/08/28	15.2	90.61	0	0.00	89.80	15.2	2,602	0.58%
2019/08/27	2	93.55	2	94.35	93.00	0	2,603	0.00%
2019/08/26	2.1	94.90	4	94.98	95.00	-1.9	2,589	-0.08%
2019/08/23	13	93.46	0	0.00	93.20	13	2,570	0.51%
2019/08/22	15	95.83	11	96.20	94.70	4	2,594	0.15%
2019/08/21	11	94.22	1	94.20	94.60	10	2,628	0.38%
2019/08/20	18	94.91	5	94.56	94.10	13	2,699	0.48%
2019/08/19	12	96.83	3	97.50	95.70	9	2,786	0.32%
2019/08/16	6	98.02	3	98.53	97.70	3	2,833	0.11%
2019/08/15	5	99.96	4	102.38	100.50	1	2,858	0.03%
2019/08/14	20	102.30	47	103.55	102.50	-27	2,815	-0.96%
2019/08/13	16	96.93	94	95.01	98.10	-78	2,699	-2.89%
2019/08/12	52	91.57	68	93.33	91.00	-16	2,654	-0.60%
2019/08/08	1.2	90.52	53	90.29	90.50	-51.8	2,592	-2.00%
2019/08/07	6	88.73	1	88.00	88.00	5	2,596	0.19%
2019/08/06	4	88.43	3	88.17	89.00	1	2,634	0.04%
2019/08/05	19	88.87	13	90.34	89.00	6	2,681	0.22%
2019/08/02	8	89.86	5	91.80	89.20	3	2,805	0.11%
2019/08/01	0	0.00	57.2	90.56	92.00	-57.2	2,797	-2.04%
2019/07/31	4	87.35	10.3	88.36	88.90	-6.3	2,770	-0.23%
2019/07/30	9	87.81	0	0.00	87.00	9	2,776	0.32%
2019/07/29	5	89.42	8	89.50	89.20	-3	2,777	-0.11%
2019/07/26	3	89.30	23.3	89.89	88.90	-20.3	2,806	-0.72%
2019/07/25	4	87.80	8	88.16	88.20	-4	2,837	-0.14%
2019/07/24	14	88.28	1	89.20	88.10	13	2,940	0.44%
2019/07/23	16	88.85	2	89.25	88.90	14	2,952	0.47%
2019/07/22	8	89.67	0	0.00	88.90	8	2,957	0.27%
2019/07/19	34	90.90	8	91.26	90.70	26	2,959	0.88%
2019/07/18	5	92.34	38	91.95	91.60	-33	2,947	-1.12%
2019/07/17	7	88.20	50.8	90.02	90.00	-43.8	2,872	-1.53%
2019/07/16	13	88.93	7	90.24	88.10	6	2,832	0.21%
2019/07/15	3	88.73	17	88.82	88.40	-14	2,792	-0.50%
2019/07/12	3	88.33	28	88.37	87.80	-25	2,809	-0.89%
2019/07/11	4	87.90	20	88.08	87.20	-16	2,789	-0.57%
2019/07/10	28	86.70	18	87.70	87.70	10	2,795	0.36%
2019/07/09	1	87.70	51	87.63	89.40	-50	2,771	-1.80%
2019/07/08	2	85.90	11	86.08	86.00	-9	2,776	-0.32%
2019/07/05	6	86.08	8	86.30	85.60	-2	2,856	-0.07%
2019/07/04	27	86.04	39	87.11	86.30	-12	2,947	-0.41%
2019/07/03	7	85.21	32	86.35	86.40	-25	2,939	-0.85%
2019/07/02	10	85.03	15	85.55	85.90	-5	2,945	-0.17%
2019/07/01	14	84.16	12	85.06	85.20	2	2,970	0.07%
2019/06/28	45	85.53	53	87.18	84.60	-8	2,991	-0.27%
2019/06/27	5	84.34	15	85.48	85.60	-10	2,969	-0.34%
2019/06/26	0	0.00	76	84.38	86.10	-76	3,022	-2.51%
2019/06/25	10	83.44	1	83.10	83.10	9	3,030	0.30%
2019/06/24	8	83.55	4	83.85	83.20	4	3,062	0.13%
2019/06/21	19	84.46	1	84.40	84.10	18	3,080	0.58%
2019/06/20	0	84.70	16	84.64	84.90	-16	3,098	-0.52%
2019/06/19	30	84.10	3	84.17	84.30	27	3,097	0.87%
2019/06/17	1	82.80	0	0.00	82.70	1	3,112	0.03%
2019/06/14	19	82.65	3	82.83	82.80	16	3,130	0.51%
2019/06/13	3	82.73	1	83.90	82.50	2	3,156	0.06%
2019/06/12	4	85.28	6	86.95	84.20	-2	3,287	-0.06%
2019/06/11	4	85.20	49	85.33	86.00	-45	3,430	-1.31%
2019/06/10	7	81.64	87	82.88	83.40	-80	3,396	-2.36%
2019/06/05	7	79.56	9	80.02	80.70	-2	3,460	-0.06%
2019/06/04	4	78.78	26	79.07	78.50	-22	3,605	-0.61%
2019/06/03	6	80.22	4	81.55	79.00	2	3,665	0.05%
2019/05/31	4	81.33	39	81.11	80.80	-35	3,738	-0.94%
2019/05/30	12	81.11	88	81.16	81.10	-76	3,828	-1.99%
2019/05/29	30	80.74	6	81.65	81.90	24	3,972	0.60%
2019/05/28	59	82.33	21	81.30	81.30	38	3,983	0.95%
2019/05/27	69	84.12	51	84.24	83.80	18	4,070	0.44%
2019/05/24	47	80.91	58	83.20	83.00	-11	4,160	-0.26%
2019/05/23	40	79.11	96.5	80.29	81.70	-56.5	4,084	-1.38%
2019/05/22	17	79.20	32	79.57	78.10	-15	4,059	-0.37%
2019/05/21	12	76.68	2	77.30	77.60	10	4,033	0.25%
2019/05/20	76	77.68	13	76.82	77.60	63	4,070	1.55%
2019/05/17	1	77.60	23	77.43	78.00	-22	4,072	-0.54%
2019/05/16	0	0.00	25	74.68	74.70	-25	4,061	-0.62%
2019/05/15	6	73.97	0	0.00	73.00	6	4,120	0.15%
2019/05/14	10.1	71.66	2	68.90	73.40	8.1	4,251	0.19%
2019/05/13	25	72.98	0	0.00	72.80	25	4,326	0.58%
2019/05/10	54	76.91	31	78.17	76.60	23	4,416	0.52%
2019/05/09	3	74.87	3	74.47	73.90	0	4,459	0.00%
2019/05/08	0	0.00	124	74.45	75.20	-124	4,550	-2.72%	大賣/鉅額交易
2019/05/07	1	76.00	14	75.42	74.30	-13	4,656	-0.28%
2019/05/06	4	74.20	7	74.89	75.40	-3	4,848	-0.06%
2019/05/03	0	0.00	1	72.20	74.90	-1	5,098	-0.02%
2019/05/02	21	72.84	6	73.53	72.80	15	5,156	0.29%
2019/04/30	121	72.46	2	74.05	71.60	119	5,309	2.24%	大買/鉅額交易
2019/04/29	7	79.01	13	78.75	78.20	-6	5,294	-0.11%
2019/04/26	2	80.75	26	80.48	80.50	-24	5,312	-0.45%
2019/04/25	3	79.30	9	80.20	80.20	-6	5,325	-0.11%
2019/04/24	0.2	78.60	0	0.00	78.80	0.2	5,328	0.00%
2019/04/23	11	78.71	0	0.00	78.30	11	5,343	0.21%
2019/04/22	1	79.78	11	79.81	79.60	-10	5,377	-0.19%
2019/04/19	5	78.70	1	79.60	79.50	4	5,544	0.07%
2019/04/18	28	78.91	0	0.00	78.30	28	5,584	0.50%
2019/04/17	12	80.75	1	80.40	80.10	11	5,633	0.20%
2019/04/15	1	81.90	4	81.48	82.00	-3	5,755	-0.05%
2019/04/12	17	78.54	13	79.49	80.20	4	5,814	0.07%
2019/04/11	35	80.58	5	81.74	79.10	30	5,911	0.51%
2019/04/10	11	80.74	27	81.24	83.60	-16	5,868	-0.27%
2019/04/09	1	78.73	1	78.50	79.80	0	5,951	0.00%
2019/04/08	14.3	79.01	2	79.60	79.50	12.3	6,005	0.20%
2019/04/03	38	79.68	2	78.95	79.10	36	6,035	0.60%
2019/04/02	28	78.80	29	79.58	79.40	-1	6,073	-0.02%
2019/04/01	56	79.93	6	79.37	78.90	50	6,058	0.83%
2019/03/29	38	84.24	2	83.30	83.10	36	5,958	0.60%
2019/03/28	10	84.11	10	85.23	86.00	0	6,004	0.00%
2019/03/27	22	84.09	0	0.00	84.00	22	6,089	0.36%
2019/03/26	9	85.72	0	0.00	85.70	9	6,264	0.14%
2019/03/25	61	85.54	7.2	85.58	86.00	53.8	6,325	0.85%
2019/03/22	3	88.43	1	88.90	88.00	2	6,398	0.03%
2019/03/21	3	89.00	1	89.30	88.50	2	6,520	0.03%
2019/03/20	3	91.10	14	91.06	91.00	-11	6,728	-0.16%
2019/03/19	3	90.50	7	90.89	90.80	-4	7,131	-0.06%
2019/03/18	4.2	89.66	5	90.28	89.80	-0.8	7,301	-0.01%
2019/03/15	138	90.07	10	90.50	88.60	128	7,432	1.72%	大買/鉅額交易
2019/03/14	9	90.33	63	91.01	90.90	-54	7,547	-0.72%
2019/03/13	7	86.17	119	88.06	88.00	-112	7,607	-1.47%	大賣/鉅額交易
2019/03/12	2	84.20	68	85.90	85.60	-66	7,806	-0.85%
2019/03/11	66	83.73	41	84.49	83.90	25	7,974	0.31%
2019/03/08	257	86.44	57	85.89	84.90	200	8,033	2.49%	大買/鉅額交易
2019/03/07	17	91.64	94	91.61	90.50	-77	7,909	-0.97%
2019/03/06	25	92.21	91	92.19	93.10	-66	7,917	-0.83%
2019/03/05	49	91.25	28	91.05	90.00	21	7,829	0.27%
2019/03/04	8	90.21	75.9	90.66	91.50	-67.9	7,753	-0.88%
2019/02/27	28	86.77	114	87.10	87.80	-86	7,614	-1.13%	大賣/
2019/02/26	118	88.02	16	89.26	86.90	102	7,599	1.34%	大買/鉅額交易
2019/02/25	46	88.73	96	87.22	88.30	-50	7,497	-0.67%
2019/02/22	21	85.09	57	84.94	85.10	-36	7,401	-0.49%
2019/02/21	48	83.94	22	85.04	83.80	26	7,504	0.35%
2019/02/20	63	83.41	34	83.67	84.30	29	7,546	0.38%
2019/02/19	82	83.30	29	84.58	82.80	53	7,795	0.68%
2019/02/18	130.2	84.84	92	84.14	82.80	38.2	7,779	0.49%	大買/
2019/02/15	77.2	85.18	81	85.31	85.90	-3.8	7,761	-0.05%
2019/02/14	19	85.86	34	86.66	85.60	-15	7,741	-0.19%
2019/02/13	69	90.92	15	91.11	85.60	54	7,681	0.70%
2019/02/12	28	88.13	40.6	89.12	91.60	-12.6	7,582	-0.17%
2019/02/11	67	90.10	88	90.03	88.90	-21	7,517	-0.28%
2019/01/30	27	88.39	63	88.73	89.10	-36	7,427	-0.48%
2019/01/29	19	84.41	66.2	85.09	86.00	-47.2	7,390	-0.64%
2019/01/28	17	85.78	18	85.83	84.00	-1	7,335	-0.01%
2019/01/25	27	84.76	52	85.33	85.20	-25	7,308	-0.34%
2019/01/24	45	81.29	133	81.02	82.70	-88	7,151	-1.23%	大賣/
2019/01/23	9	76.83	86	76.54	77.50	-77	6,938	-1.11%
2019/01/22	10	75.38	155	75.80	76.50	-145	6,905	-2.10%	大賣/鉅額交易
2019/01/21	5	73.26	67	73.77	74.00	-62	6,766	-0.92%
2019/01/18	7	69.87	40	70.83	71.20	-33	6,724	-0.49%
2019/01/17	36	69.76	18	69.68	69.60	18	6,734	0.27%
2019/01/16	10.2	70.40	14	70.98	69.80	-3.8	6,762	-0.06%
2019/01/15	6	69.47	8	70.06	70.20	-2	6,759	-0.03%
2019/01/14	2.2	68.87	8	69.30	69.10	-5.8	6,819	-0.08%
2019/01/11	189.2	69.51	20	69.16	68.50	169.2	6,887	2.46%	大買/鉅額交易
2019/01/10	83	73.10	7	73.86	72.10	76	6,751	1.13%
2019/01/09	20	73.29	8.6	74.32	73.20	11.4	6,765	0.17%
2019/01/08	9	73.04	11	73.58	73.80	-2	6,799	-0.03%
2019/01/07	13	72.25	47	73.34	73.60	-34	6,832	-0.50%
2019/01/04	42	72.05	28	72.06	71.30	14	6,861	0.20%
2019/01/03	12	73.17	55	73.11	73.90	-43	6,852	-0.63%
2019/01/02	11	71.13	26	71.52	71.20	-15	6,753	-0.22%
2018/12/28	43.2	70.08	86	70.59	71.50	-42.8	6,786	-0.63%
2018/12/27	33.2	67.78	36	68.91	69.50	-2.8	6,767	-0.04%
2018/12/26	26	67.94	6	68.20	67.10	20	6,750	0.30%
2018/12/25	30	66.32	21	66.88	68.90	9	6,888	0.13%
2018/12/24	25.2	68.49	5	68.80	68.10	20.2	7,064	0.29%
2018/12/22	7	69.97	24	69.73	70.00	-17	7,171	-0.24%
2018/12/21	29.2	70.37	29	70.04	72.00	0.2	7,392	0.00%
2018/12/20	56	68.55	7	68.17	69.00	49	7,565	0.65%
2018/12/19	41.3	71.91	20.2	70.86	68.30	21.1	7,539	0.28%
2018/12/18	16	75.03	35	75.61	74.60	-19	7,394	-0.26%
2018/12/17	12.2	74.51	20	75.06	75.00	-7.8	7,391	-0.11%
2018/12/14	22.4	75.26	10	74.66	74.90	12.4	7,314	0.17%
2018/12/13	12	75.12	69	75.20	77.00	-57	7,241	-0.79%
2018/12/12	38	74.03	117	75.64	74.00	-79	7,067	-1.12%	大賣/
2018/12/11	34	70.44	124	70.85	72.90	-90	6,712	-1.34%	大賣/
2018/12/10	66	68.61	22	68.43	69.70	44	6,583	0.67%
2018/12/07	44	66.87	204.8	67.38	69.00	-160.8	6,438	-2.50%	大賣/鉅額交易
2018/12/06	89.2	64.59	132	63.78	65.00	-42.8	6,190	-0.69%	大賣/
2018/12/05	19.2	62.37	56	63.28	64.30	-36.8	6,011	-0.61%
2018/12/04	8.2	60.11	128	60.78	62.00	-119.8	5,777	-2.07%	大賣/鉅額交易
2018/12/03	40.4	58.66	55	59.62	58.00	-14.6	5,584	-0.26%
2018/11/30	2	56.50	6	57.70	57.80	-4	5,511	-0.07%
2018/11/29	9	56.80	34	57.61	56.60	-25	5,621	-0.44%
2018/11/28	10.2	56.05	6	56.68	55.90	4.2	5,625	0.07%
2018/11/27	9	55.23	23	56.11	56.60	-14	5,600	-0.25%
2018/11/26	12.3	54.44	4	55.18	55.20	8.3	5,572	0.15%
2018/11/23	39	54.86	1	54.90	54.50	38	5,553	0.68%
2018/11/22	84	55.86	7.4	56.84	55.70	76.6	5,527	1.39%
2018/11/21	14	57.19	3	58.17	57.00	11	5,503	0.20%
2018/11/20	27.1	58.42	54	58.15	57.90	-26.9	5,439	-0.50%
2018/11/19	6.3	55.21	42	56.08	56.90	-35.7	5,338	-0.67%
2018/11/16	72.3	58.17	151	57.18	54.50	-78.7	5,253	-1.50%	大賣/
2018/11/15	25	54.06	1	53.70	54.20	24	4,965	0.48%
2018/11/14	18	54.90	13	55.09	54.80	5	4,923	0.10%
2018/11/13	14	53.76	29	54.63	55.60	-15	4,902	-0.31%
2018/11/12	5	54.44	6	54.88	54.30	-1	4,901	-0.02%
2018/11/09	3.2	54.57	4	54.83	54.60	-0.8	4,895	-0.02%
2018/11/08	12.5	54.22	39	54.89	55.00	-26.5	4,886	-0.54%
2018/11/07	9	52.44	12	53.23	53.60	-3	4,861	-0.06%
2018/11/06	81.2	53.02	68	55.70	51.90	13.2	4,891	0.27%
2018/11/05	23	53.06	19	54.44	54.80	4	4,855	0.08%
2018/11/02	41.3	54.49	30	54.82	53.70	11.3	4,915	0.23%
2018/11/01	8	52.43	33	53.05	52.80	-25	4,858	-0.51%
2018/10/31	34	51.42	28	52.34	52.30	6	4,843	0.12%
2018/10/30	12.1	50.09	13	50.39	50.50	-0.9	4,822	-0.02%
2018/10/29	56	48.28	17	48.06	49.00	39	4,804	0.81%
2018/10/26	56.1	50.51	43	48.93	48.75	13.1	4,780	0.27%
2018/10/25	13	50.73	5	51.08	50.50	8	4,777	0.17%
2018/10/24	43.2	52.57	15	52.91	52.50	28.2	4,812	0.59%
2018/10/23	13.1	53.27	16	53.44	53.60	-3	4,888	-0.06%
2018/10/22	4.2	54.32	8	54.61	53.90	-3.8	5,075	-0.07%
2018/10/19	30	53.03	76	53.38	54.30	-46	5,027	-0.91%
2018/10/18	10	51.45	4	51.53	51.90	6	4,967	0.12%
2018/10/17	69	52.79	135	51.83	51.60	-66	5,044	-1.31%	大賣/
2018/10/16	26	52.18	54	52.33	52.00	-28	5,100	-0.55%
2018/10/15	46	51.37	59	51.48	52.30	-13	5,019	-0.26%
2018/10/12	23	48.50	45	48.03	50.30	-22	4,964	-0.44%
2018/10/11	31	45.25	73.4	45.63	45.85	-42.4	4,975	-0.85%
2018/10/09	52.2	47.95	26	48.06	49.15	26.2	5,136	0.51%
2018/10/08	26	46.57	19	46.80	46.75	7	5,247	0.13%
2018/10/05	69	48.63	47	49.57	48.20	22	5,226	0.42%
2018/10/04	40	49.09	132	49.17	49.10	-92	5,070	-1.81%	大賣/
2018/10/03	89.1	50.57	68	50.32	49.80	21.1	5,002	0.42%
2018/10/02	192	53.20	16	52.98	52.20	176	4,807	3.66%	大買/鉅額交易
2018/10/01	28	57.13	22	57.38	58.00	6	4,553	0.13%
2018/09/28	58	58.13	54	57.62	57.60	4	4,405	0.09%
2018/09/27	49	56.03	138	56.11	57.60	-89	4,125	-2.16%	大賣/
2018/09/26	25	53.79	28	53.98	53.10	-3	3,820	-0.08%
2018/09/25	11	53.16	9	53.30	53.60	2	3,736	0.05%
2018/09/21	4	52.80	36	52.73	53.00	-32	3,669	-0.87%
2018/09/20	15.1	50.77	8	51.08	51.00	7.1	3,591	0.20%
2018/09/19	31	52.07	29	51.92	51.00	2	3,573	0.06%
2018/09/18	48	50.89	37	51.04	50.90	11	3,507	0.31%
2018/09/17	14	49.88	48	50.21	50.80	-34	3,462	-0.98%
2018/09/14	15	45.70	59	46.28	47.20	-44	3,397	-1.30%
2018/09/13	186	44.39	9	44.73	43.80	177	3,332	5.31%	大買/鉅額交易
2018/09/12	20	43.31	17	43.65	43.90	3	3,306	0.09%
2018/09/11	113	43.12	3	42.68	43.55	110	3,285	3.35%	大買/鉅額交易
2018/09/10	86	47.43	11	47.31	46.85	75	3,215	2.33%
2018/09/07	181	49.54	11	49.09	48.85	170	3,192	5.33%	大買/鉅額交易
2018/09/06	20	51.88	15	52.35	51.00	5	3,160	0.16%
2018/09/05	19	53.04	18.2	52.75	53.10	0.8	3,102	0.03%
2018/09/04	40	50.44	77	51.45	52.80	-37	2,951	-1.25%
2018/09/03	5.1	48.00	10.1	47.95	48.00	-5.1	2,868	-0.18%
2018/08/31	0.2	47.85	0	47.85	48.00	0.2	2,866	0.01%
2018/08/30	7.2	47.99	0	0.00	47.55	7.2	2,864	0.25%
2018/08/29	1	48.00	1	48.15	48.35	0	2,863	0.00%
2018/08/28	15	47.71	12	46.83	47.80	3	2,875	0.10%
2018/08/27	9	46.66	1	47.10	47.30	8	2,870	0.28%
2018/08/24	19	45.67	3	45.98	45.60	16	2,883	0.55%
2018/08/23	11	48.00	6	48.31	47.55	5	2,894	0.17%
2018/08/22	2	49.00	15	48.92	49.00	-13	2,879	-0.45%
2018/08/21	0	0.00	2	49.15	49.85	-2	2,874	-0.07%
2018/08/20	16.1	49.14	0	0.00	48.60	16.1	2,859	0.56%
2018/08/17	8	51.05	3	51.87	50.20	5	2,854	0.18%
2018/08/16	13	49.48	6	50.08	50.00	7	2,813	0.25%
2018/08/15	28	50.20	7	50.83	49.80	21	2,795	0.75%
2018/08/14	12	50.70	6	51.07	51.10	6	2,802	0.21%
2018/08/13	43.3	51.31	9	50.89	51.00	34.3	2,785	1.23%
2018/08/10	25	54.66	9	55.06	54.30	16	2,749	0.58%
2018/08/09	3	53.60	21	55.22	55.80	-18	2,661	-0.68%
2018/08/08	0.3	52.10	5	54.10	52.50	-4.7	2,573	-0.18%
2018/08/07	14	52.41	16	52.44	52.90	-2	2,566	-0.08%
2018/08/06	8.3	53.78	2	53.50	53.50	6.3	2,553	0.25%
2018/08/03	1	54.80	3	55.60	55.10	-2	2,541	-0.08%
2018/08/02	1.1	54.47	3	54.87	54.20	-1.9	2,515	-0.08%
2018/08/01	16	56.93	13	56.02	55.30	3	2,531	0.12%
2018/07/31	7	56.69	10	56.50	57.30	-3	2,472	-0.12%
2018/07/30	13.2	54.11	56	55.97	56.70	-42.8	2,388	-1.79%
2018/07/27	11	56.10	68	55.38	54.50	-57	2,274	-2.51%
2018/07/26	0.1	51.90	4	51.85	52.10	-3.9	2,063	-0.19%
2018/07/25	1	50.90	3	51.33	51.80	-2	2,026	-0.10%
2018/07/24	8	51.78	14	51.78	51.00	-6	1,968	-0.30%
2018/07/23	5	47.80	46	50.56	51.30	-41	1,865	-2.20%
2018/07/20	9	49.18	4	49.15	49.20	5	1,762	0.28%
2018/07/19	21	48.93	2	49.45	49.85	19	1,736	1.09%
2018/07/18	10	49.35	10.3	49.12	50.00	-0.3	1,711	-0.02%
2018/07/17	25	49.17	37	49.61	49.20	-12	1,624	-0.74%
2018/07/16	14	46.33	65	47.64	48.00	-51	1,439	-3.54%
2018/07/13	1	43.60	85	43.49	43.65	-84	1,376	-6.10%
2018/07/12	0	0.00	3	40.00	39.70	-3	1,343	-0.22%
2018/07/11	1	39.50	0	0.00	40.05	1	1,347	0.07%
2018/07/10	1	39.85	8	40.23	39.85	-7	1,364	-0.51%
2018/07/09	56	39.39	1	39.70	39.45	55	1,386	3.97%
2018/07/06	10	38.86	1	39.15	39.15	9	1,422	0.63%
2018/07/05	9	40.10	0	0.00	39.80	9	1,443	0.62%
2018/07/04	2	40.25	3	40.92	41.25	-1	1,493	-0.07%
2018/07/03	1	40.55	15	41.11	40.95	-14	1,538	-0.91%
2018/07/02	0.1	40.15	1	40.10	40.15	-0.9	1,523	-0.06%
2018/06/29	47	40.08	0	0.00	40.10	47	1,545	3.04%
2018/06/28	8	40.27	8	40.54	40.10	0	1,545	0.00%
2018/06/27	55	39.51	1	40.10	39.35	54	1,534	3.52%
2018/06/26	3.1	38.69	20	40.00	40.00	-16.9	1,537	-1.10%
2018/06/25	8	38.00	0	0.00	37.95	8	1,522	0.53%
2018/06/21	1	38.40	0	0.00	38.50	1	1,562	0.06%
2018/06/20	5	38.60	0	0.00	38.10	5	1,639	0.31%
2018/06/19	4	38.88	0	0.00	38.70	4	1,661	0.24%
2018/06/15	2	39.15	1	39.55	39.20	1	1,667	0.06%
2018/06/13	13	39.55	0	0.00	39.30	13	1,669	0.78%
2018/06/12	0	0.00	1	39.95	39.70	-1	1,681	-0.06%
2018/06/11	0	0.00	1	39.90	39.75	-1	1,701	-0.06%
2018/06/08	4	39.64	0	0.00	39.60	4	1,707	0.23%
2018/06/06	2	39.40	0	0.00	39.65	2	1,749	0.11%
2018/06/05	1.1	39.90	0	0.00	39.90	1.1	1,764	0.06%
2018/06/04	5	39.90	0	0.00	40.00	5	1,773	0.28%
2018/05/31	1	41.20	16	41.11	41.40	-15	1,899	-0.79%
2018/05/30	4	38.40	0	0.00	38.60	4	1,857	0.22%
2018/05/29	23	39.06	0	0.00	38.95	23	1,868	1.23%
2018/05/28	0	39.90	1	39.90	39.90	-1	1,876	-0.05%
2018/05/25	3	39.58	13	39.83	39.85	-10	1,886	-0.53%
2018/05/24	51	38.51	0	0.00	38.50	51	1,884	2.71%
2018/05/23	20	38.50	3	39.10	38.50	17	1,942	0.88%
2018/05/22	74	38.08	2.3	38.69	38.45	71.7	1,988	3.60%
2018/05/21	12	39.81	0	0.00	39.70	12	1,971	0.61%
2018/05/18	16	40.09	0	0.00	39.90	16	1,976	0.81%
2018/05/17	1	41.90	20	42.45	41.90	-19	1,981	-0.96%
2018/05/16	30	42.10	0	0.00	42.20	30	1,997	1.50%
2018/05/15	11	42.04	5	42.21	42.00	6	2,006	0.30%
2018/05/14	0	0.00	1	43.00	43.15	-1	2,059	-0.05%
2018/05/11	12	42.92	1	43.50	43.50	11	2,060	0.53%
2018/05/10	11	41.61	3	41.93	41.70	8	2,049	0.39%
2018/05/09	62	42.22	10.5	41.75	41.70	51.5	2,040	2.53%
2018/05/08	0	0.00	4	45.25	45.25	-4	1,991	-0.20%
2018/05/07	0	0.00	30	45.35	45.65	-30	2,019	-1.49%
2018/05/04	0	0.00	57	45.53	45.10	-57	2,057	-2.77%
2018/05/03	10	44.50	0.6	44.20	44.45	9.4	2,078	0.45%
2018/05/02	0.1	44.10	11	44.10	44.20	-10.9	2,078	-0.53%
2018/04/30	0	0.00	2	44.05	44.15	-2	2,094	-0.10%
2018/04/27	9.1	43.67	2	43.90	43.60	7.1	2,108	0.34%
2018/04/26	11	44.34	3	43.67	43.45	8	2,120	0.38%
2018/04/25	2	46.05	0	0.00	45.35	2	2,132	0.09%
2018/04/24	19	45.26	1	45.40	45.10	18	2,142	0.84%
2018/04/23	17	47.93	2	48.10	47.25	15	2,131	0.70%
2018/04/20	4	49.60	5	49.83	49.00	-1	2,135	-0.05%
2018/04/19	4	46.93	147	49.29	49.85	-143	2,076	-6.89%	大賣/鉅額交易
2018/04/18	4	46.59	7	46.66	46.30	-3	1,996	-0.15%
2018/04/17	11	45.95	0	0.00	45.95	11	2,016	0.55%
2018/04/16	13	46.24	3	46.18	46.25	10	2,061	0.48%
2018/04/13	29	47.37	1	47.10	46.85	28	2,211	1.27%
2018/04/12	1	47.55	8	47.37	47.60	-7	2,323	-0.30%
2018/04/11	2	46.18	17	46.81	46.35	-15	2,416	-0.62%
2018/04/10	5	47.15	19	47.09	46.90	-14	2,425	-0.58%
2018/04/09	0	0.00	21	46.17	45.90	-21	2,401	-0.87%
2018/04/03	1	43.00	24	43.80	44.35	-23	2,396	-0.96%
2018/04/02	2.1	43.42	8	43.40	43.50	-5.9	2,474	-0.24%
2018/03/31	10	41.50	18	42.03	42.25	-8	2,484	-0.32%
2018/03/29	3	41.33	1	41.30	41.25	2	2,586	0.08%
2018/03/28	2	41.60	1	41.50	41.25	1	2,620	0.04%
2018/03/27	11.1	41.92	21	42.09	42.00	-9.9	2,677	-0.37%
2018/03/26	7	39.95	5	40.30	40.50	2	2,712	0.07%
2018/03/23	54	39.97	8	40.71	40.20	46	2,830	1.63%
2018/03/22	23	43.96	0	0.00	43.40	23	2,776	0.83%
2018/03/21	1	45.90	51	46.10	45.70	-50	2,788	-1.79%
2018/03/20	1	45.50	26	45.57	45.30	-25	2,817	-0.89%
2018/03/19	0	0.00	5	46.05	45.30	-5	2,858	-0.17%
2018/03/15	11	45.81	0	0.00	45.20	11	2,969	0.37%
2018/03/14	4	46.48	2	46.90	46.35	2	3,062	0.07%
2018/03/13	6	46.71	0	0.00	46.75	6	3,192	0.19%
2018/03/12	10.2	47.26	9	48.12	46.75	1.2	3,272	0.04%
2018/03/09	3	46.83	3	46.72	46.60	0	3,301	0.00%
2018/03/08	3	47.60	2	48.70	47.45	1	3,334	0.03%
2018/03/07	9	48.28	17	48.35	48.00	-8	3,415	-0.23%
2018/03/06	3	46.42	26	47.05	47.00	-23	3,386	-0.68%
2018/03/05	0	0.00	2	45.25	44.70	-2	3,364	-0.06%
2018/03/02	2	44.50	2	44.43	44.40	0	3,376	0.00%
2018/03/01	4	44.00	3	43.93	44.20	1	3,379	0.03%
2018/02/27	23.1	44.35	0	0.00	43.90	23.1	3,410	0.68%
2018/02/26	1	45.00	6	45.30	45.00	-5	3,476	-0.14%
2018/02/23	8	45.58	5	45.82	45.00	3	3,575	0.08%
2018/02/22	2	43.33	49	43.84	44.70	-47	3,631	-1.29%
2018/02/21	48.5	41.90	15	41.50	41.90	33.5	3,614	0.93%
2018/02/12	0	0.00	3	39.10	39.10	-3	3,599	-0.08%
2018/02/09	10	37.29	2	37.10	38.95	8	3,604	0.22%
2018/02/08	4	39.05	23	38.86	39.60	-19	3,590	-0.53%
2018/02/07	18	40.24	5	40.88	39.70	13	3,596	0.36%
2018/02/06	64	40.48	2	42.00	39.75	62	3,658	1.69%
2018/02/05	25	42.22	1	43.40	44.15	24	3,601	0.67%
2018/02/02	1	44.50	48	44.13	44.20	-47	3,635	-1.29%
2018/02/01	7	43.71	1	43.80	43.70	6	3,651	0.16%
2018/01/31	2	43.00	2	43.23	43.35	0	3,689	0.00%
2018/01/30	2	44.13	0	0.00	43.25	2	3,850	0.05%
2018/01/29	21	43.68	3	44.15	43.05	18	3,855	0.47%
2018/01/26	18.1	44.83	19	45.15	45.00	-0.9	3,861	-0.02%
2018/01/25	1.5	46.34	0	0.00	46.20	1.5	3,873	0.04%
2018/01/24	3	46.72	7	47.54	46.50	-4	4,002	-0.10%
2018/01/23	4	46.65	0	0.00	46.35	4	4,184	0.10%
2018/01/22	8	47.15	3	47.20	46.90	5	4,237	0.12%
2018/01/19	10	47.08	18	48.11	47.65	-8	4,266	-0.19%
2018/01/18	0	46.40	5	46.94	46.80	-5	4,299	-0.12%
2018/01/17	2	47.00	1	47.20	47.15	1	4,408	0.02%
2018/01/16	0	0.00	1	46.85	47.55	-1	4,483	-0.02%
2018/01/15	3	48.38	6	48.54	48.00	-3	4,598	-0.07%
2018/01/12	0	0.00	6	48.76	48.40	-6	5,026	-0.12%
2018/01/11	33	48.19	13	48.13	48.05	20	5,094	0.39%
2018/01/10	0.1	47.20	5	47.55	47.20	-4.9	5,163	-0.09%
2018/01/09	15	47.02	6	47.19	47.20	9	5,241	0.17%
2018/01/08	30	51.25	9.5	51.42	50.10	20.5	5,143	0.40%
2018/01/05	18	54.17	31.6	54.63	54.50	-13.6	5,068	-0.27%
2018/01/04	5.3	50.76	2	50.80	50.80	3.3	5,033	0.07%
2018/01/03	0	0.00	3	51.83	51.00	-3	5,119	-0.06%
2018/01/02	2	50.80	26	51.73	52.30	-24	5,233	-0.46%