高力 (8996)-統一券商分點個股進出

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

高力

(8996)

可現股當沖

股價
332.0
漲跌
▼9.0
漲幅
-2.64%
成交量
5,430張
產業
上市電機機械類股
326人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

高力 (8996)籌碼相關－統一券商分點個股進出

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

統一券商分點個股進出
統一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
2024/11/20	36	345.63	151	343.18	341.00	-115	3,623	-3.17%	大賣/鉅額交易
2024/11/19	143.5	339.97	28.8	334.86	342.50	114.7	3,495	3.28%	大買/鉅額交易
2024/11/18	62.3	318.21	74.5	324.47	311.50	-12.1	3,369	-0.36%
2024/11/15	58.8	318.35	19	311.00	323.50	39.8	3,167	1.26%
2024/11/14	30.3	300.67	44	297.58	294.50	-13.7	3,101	-0.44%
2024/11/13	3	308.83	2	309.50	308.50	1	3,066	0.03%
2024/11/12	5	303.10	10	302.85	301.50	-5	3,117	-0.16%
2024/11/11	6	315.00	6.1	316.04	313.00	-0.1	3,121	0.00%
2024/11/08	3	306.67	2.6	309.70	305.50	0.4	3,152	0.01%
2024/11/07	3	312.00	8.4	312.19	309.00	-5.4	3,184	-0.17%
2024/11/06	8	312.63	4.1	312.76	313.00	3.9	3,243	0.12%
2024/11/05	2.1	306.93	6.1	306.41	304.00	-4	3,242	-0.12%
2024/11/04	4	306.25	91.4	306.56	309.50	-87.4	3,342	-2.62%
2024/11/01	6	306.95	5.9	306.56	305.00	0.1	3,317	0.00%
2024/10/30	6	322.34	4	321.65	322.00	2	3,338	0.06%
2024/10/29	1	316.00	6.6	317.24	315.50	-5.6	3,356	-0.17%
2024/10/28	1.2	327.21	9	327.22	325.50	-7.8	3,358	-0.23%
2024/10/25	5.3	332.53	6	339.42	332.50	-0.7	3,397	-0.02%
2024/10/24	13	337.27	17.7	339.09	336.00	-4.7	3,473	-0.13%
2024/10/23	12	351.83	1	350.00	350.00	11	3,454	0.32%
2024/10/22	5	343.50	7.5	345.13	343.00	-2.5	3,458	-0.07%
2024/10/21	5	349.60	8	348.25	351.50	-3	3,474	-0.09%
2024/10/18	12	350.54	0	0.00	346.00	12	3,485	0.34%
2024/10/17	16	349.09	15.2	355.36	349.00	0.8	3,504	0.02%
2024/10/16	5.1	350.40	9.2	346.64	356.00	-4.1	3,536	-0.11%
2024/10/15	4	356.88	5	359.80	359.50	-1	3,653	-0.03%
2024/10/14	13	355.77	3.3	356.05	354.00	9.7	3,695	0.26%
2024/10/11	11.1	340.41	29.5	342.67	336.00	-18.4	3,661	-0.50%
2024/10/09	9	361.82	5	359.60	352.00	4	3,625	0.11%
2024/10/08	15.3	356.33	144.2	354.03	355.00	-128.9	3,601	-3.58%	大賣/鉅額交易
2024/10/07	70.2	375.16	94.7	369.40	351.50	-24.5	3,565	-0.69%
2024/10/04	23.1	395.99	5	394.50	390.50	18.1	3,536	0.51%
2024/10/01	3	405.67	2	409.75	405.00	1	3,567	0.03%
2024/09/30	3.1	407.13	3	406.67	411.50	0.1	3,620	0.00%
2024/09/27	18.2	421.03	53	422.77	415.50	-34.8	3,737	-0.93%
2024/09/26	10	431.80	20	432.48	430.00	-10	3,765	-0.27%
2024/09/25	48	426.34	16.7	429.45	430.00	31.3	3,833	0.82%
2024/09/24	20	403.60	2.3	401.61	408.00	17.7	3,853	0.46%
2024/09/23	13	402.04	25	398.78	400.00	-12	3,876	-0.31%
2024/09/20	69	397.67	22	400.20	395.00	47	3,945	1.19%
2024/09/19	48.7	392.77	28.2	391.70	402.00	20.5	3,982	0.52%
2024/09/18	13.2	375.44	31	378.45	372.00	-17.8	3,939	-0.45%
2024/09/16	57.2	390.71	13.2	391.58	378.50	44	3,941	1.12%
2024/09/13	9	396.11	30	395.90	398.50	-21	3,923	-0.54%
2024/09/12	41.2	399.30	59	397.37	398.50	-17.8	3,908	-0.46%
2024/09/11	39.3	383.38	29	380.97	382.50	10.3	3,898	0.26%
2024/09/10	47.5	378.24	51	388.15	371.00	-3.5	3,898	-0.09%
2024/09/09	41.4	390.73	21.1	387.77	399.00	20.3	3,734	0.54%
2024/09/06	9	362.56	18.2	359.44	363.00	-9.2	3,581	-0.26%
2024/09/05	22	359.98	16	356.91	359.50	6	3,540	0.17%
2024/09/04	15	344.33	21.3	342.62	345.00	-6.3	3,460	-0.18%
2024/09/03	50.1	365.24	23.3	366.22	364.50	26.8	3,402	0.79%
2024/09/02	18.7	380.53	43	376.64	370.00	-24.3	3,372	-0.72%
2024/08/30	90.3	373.32	19	372.76	371.50	71.3	3,336	2.14%
2024/08/29	35	364.07	31.2	360.86	362.50	3.8	3,266	0.12%
2024/08/28	7	374.07	35	377.14	374.00	-28	3,211	-0.87%
2024/08/27	26.8	370.61	4	368.75	379.00	22.8	3,182	0.72%
2024/08/26	8	369.06	6	364.33	362.00	2	3,265	0.06%
2024/08/23	4.1	363.46	13	359.35	364.50	-8.9	3,299	-0.27%
2024/08/22	20	361.35	5	356.20	364.00	15	3,359	0.45%
2024/08/21	4	358.00	25.3	354.02	356.00	-21.3	3,444	-0.62%
2024/08/20	29	362.45	25	361.14	359.00	4	3,597	0.11%
2024/08/19	34	348.85	32	348.34	352.00	2	3,590	0.06%
2024/08/16	84	347.18	46	346.36	350.00	38	3,571	1.06%
2024/08/15	23.2	335.82	12	335.88	336.00	11.2	3,524	0.32%
2024/08/14	29.2	339.71	38	341.13	338.00	-8.8	3,509	-0.25%
2024/08/13	14	329.89	22	326.23	334.00	-8	3,447	-0.23%
2024/08/12	51	330.78	42	333.63	331.50	9	3,437	0.26%
2024/08/09	33	316.85	40.3	315.05	314.00	-7.2	3,383	-0.21%
2024/08/08	20	309.25	111	309.13	297.00	-91	3,336	-2.73%	大賣/
2024/08/07	34	297.60	28	305.09	310.00	6	3,258	0.18%
2024/08/06	29.3	282.38	58	281.76	282.00	-28.7	3,215	-0.89%
2024/08/05	1	295.50	5	295.50	295.50	-4	3,127	-0.13%
2024/08/02	13	334.30	216	333.86	328.00	-203	3,155	-6.43%	大賣/鉅額交易
2024/08/01	64	364.63	219	363.07	364.00	-155	3,163	-4.90%	大賣/鉅額交易
2024/07/31	10	356.60	180	351.13	351.50	-170	3,257	-5.22%	大賣/鉅額交易
2024/07/30	58	350.96	67	352.55	361.50	-9	3,446	-0.26%
2024/07/29	167	338.21	208.2	338.79	344.50	-41.2	3,674	-1.12%	大買/大賣/
2024/07/26	7	377.35	6	374.75	374.00	1	3,936	0.03%
2024/07/23	10	389.15	34	385.82	391.00	-24	4,067	-0.59%
2024/07/22	5.1	379.59	8	380.50	374.00	-2.9	4,325	-0.07%
2024/07/19	20.1	390.66	20	389.53	385.00	0.1	4,523	0.00%
2024/07/18	23.1	387.82	8	387.00	390.00	15.1	4,585	0.33%
2024/07/17	9	401.28	48.3	400.55	396.00	-39.3	4,637	-0.85%
2024/07/16	88.3	405.28	74	404.53	400.50	14.3	4,716	0.30%
2024/07/15	86.3	430.44	39	424.63	409.00	47.3	4,773	0.99%
2024/07/12	8.1	452.96	79	453.44	454.00	-70.9	4,805	-1.48%
2024/07/11	6.1	462.41	175.3	461.23	461.50	-169.1	4,830	-3.50%	大賣/鉅額交易
2024/07/10	19.1	469.66	10	470.05	468.50	9.1	4,856	0.19%
2024/07/09	4.1	468.69	53.3	469.59	473.00	-49.2	4,901	-1.00%
2024/07/08	5.2	480.98	15	478.27	475.00	-9.8	4,925	-0.20%
2024/07/05	93	486.14	5	485.00	490.00	88	4,935	1.78%
2024/07/04	16	484.56	23	487.07	482.50	-7	4,945	-0.14%
2024/07/03	88	496.25	48	488.24	492.00	40	5,028	0.79%
2024/07/02	11	455.91	7	451.43	464.00	4	5,022	0.08%
2024/07/01	62.2	462.06	283	461.86	450.00	-220.8	5,099	-4.33%	大賣/鉅額交易
2024/06/28	55	487.84	35	488.21	482.00	20	5,131	0.39%
2024/06/27	34	481.04	46	478.60	474.00	-12	5,186	-0.23%
2024/06/26	63	485.06	34	482.78	486.50	29	5,289	0.55%
2024/06/25	45	461.27	46	465.42	469.00	-1	5,370	-0.02%
2024/06/24	8	465.00	13	460.58	464.00	-5	5,556	-0.09%
2024/06/21	14	466.50	15	468.74	464.00	-1	5,904	-0.02%
2024/06/20	27	477.93	105	475.08	482.00	-78	6,245	-1.25%	大賣/
2024/06/19	19	466.22	6	469.83	470.00	13	6,435	0.20%
2024/06/18	132.2	473.78	127	471.68	474.50	5.1	6,671	0.08%	大買/大賣/
2024/06/17	99.3	519.74	123.5	516.24	504.00	-24.2	6,813	-0.36%	大賣/
2024/06/14	8.6	501.52	151.6	502.71	505.00	-143	6,897	-2.07%	大賣/鉅額交易
2024/06/13	11	485.05	7	488.00	487.00	4	7,132	0.06%
2024/06/12	6	479.50	7.6	479.27	478.00	-1.6	7,211	-0.02%
2024/06/11	46.3	477.43	24.7	476.43	475.00	21.6	7,311	0.30%
2024/06/07	27	475.80	128	477.81	492.00	-101	7,510	-1.34%	大賣/
2024/06/06	91.5	469.88	84.4	466.54	479.50	7.2	7,835	0.09%
2024/06/05	94.2	473.47	6	471.02	468.00	88.2	8,037	1.10%
2024/06/04	10	494.45	1	496.00	504.00	9	8,214	0.11%
2024/06/03	64	492.52	2	496.50	491.00	62	8,401	0.74%
2024/05/31	203.1	493.67	25	492.88	500.00	178.1	8,643	2.06%	大買/鉅額交易
2024/05/30	77.1	508.21	254	511.59	501.00	-176.9	8,755	-2.02%	大賣/鉅額交易
2024/05/29	47.1	497.13	29	494.78	498.50	18.1	8,844	0.20%
2024/05/28	36.1	499.56	33.7	502.84	496.00	2.4	8,986	0.03%
2024/05/27	209.5	511.83	104	510.53	511.00	105.5	9,008	1.17%	大買/大賣/鉅額交易
2024/05/24	180.3	490.37	255	477.87	495.00	-74.7	8,963	-0.83%	大買/大賣/
2024/05/23	287	470.78	88	468.40	478.00	199	8,898	2.24%	大買/鉅額交易
2024/05/22	52	438.70	41.1	436.89	439.00	10.9	8,921	0.12%
2024/05/21	38	429.32	7	429.78	436.00	31	9,010	0.34%
2024/05/20	18	432.25	54	431.98	427.00	-36	9,061	-0.40%
2024/05/17	32	439.30	11.7	439.83	442.50	20.4	9,163	0.22%
2024/05/16	29.2	436.24	29.1	435.52	437.00	0.1	9,299	0.00%
2024/05/15	32	432.95	57.1	429.83	427.00	-25.1	9,506	-0.26%
2024/05/14	50.1	424.85	43	423.47	429.00	7.1	9,672	0.07%
2024/05/13	3	421.51	12	419.83	424.00	-9	10,027	-0.09%
2024/05/10	11	418.78	22	419.90	422.50	-11	10,277	-0.11%
2024/05/09	45.1	424.05	71.2	422.60	425.00	-26.1	10,370	-0.25%
2024/05/08	53.3	405.03	29	406.69	414.50	24.3	10,352	0.23%
2024/05/07	34	408.63	46	406.48	409.00	-12	10,364	-0.12%
2024/05/06	21.2	413.26	27.1	415.51	412.00	-5.9	10,327	-0.06%
2024/05/03	157	421.33	100.7	425.40	417.00	56.4	10,210	0.55%	大買/
2024/05/02	125.1	431.86	254.6	428.38	423.00	-129.5	10,002	-1.29%	大買/大賣/鉅額交易
2024/04/30	825.6	432.39	718.7	432.40	433.00	106.9	9,750	1.10%	大買/大賣/鉅額交易
2024/04/29	24	392.62	44.1	391.58	394.00	-20.1	9,490	-0.21%
2024/04/26	230.1	389.80	165.2	384.60	383.50	64.9	9,403	0.69%	大買/大賣/
2024/04/25	192.2	368.97	94.7	366.37	368.00	97.4	9,117	1.07%	大買/
2024/04/24	47.7	359.72	31	358.95	361.50	16.7	8,882	0.19%
2024/04/23	17	336.17	103.1	337.78	329.00	-86	8,794	-0.98%	大賣/
2024/04/22	65	345.13	287.5	338.93	333.50	-222.5	8,706	-2.56%	大賣/鉅額交易
2024/04/19	106.4	361.72	425.1	364.24	351.50	-318.7	8,566	-3.72%	大買/大賣/鉅額交易
2024/04/18	422.1	362.61	55	358.49	364.00	367.1	8,370	4.39%	大買/鉅額交易
2024/04/17	102.1	344.18	104	338.37	335.00	-1.9	8,264	-0.02%	大買/大賣/
2024/04/16	23.1	324.92	41.1	323.91	327.00	-18	8,202	-0.22%
2024/04/15	37.1	353.23	116.3	339.27	337.50	-79.2	8,160	-0.97%	大賣/
2024/04/12	77	356.86	74	356.82	360.00	3	8,099	0.04%
2024/04/11	8.3	354.64	26.5	348.70	356.00	-18.3	8,023	-0.23%
2024/04/10	88	358.16	19	359.45	353.50	69	7,984	0.86%
2024/04/09	118.3	358.56	173.2	355.82	359.50	-54.9	7,943	-0.69%	大買/大賣/
2024/04/08	57.1	370.72	66.4	370.71	367.50	-9.3	7,816	-0.12%
2024/04/03	130.2	363.23	29.2	365.35	364.00	101.1	7,714	1.31%	大買/鉅額交易
2024/04/02	64.2	365.36	23.1	366.34	362.00	41.1	7,618	0.54%
2024/04/01	26.1	367.92	29.1	368.29	363.00	-3	7,532	-0.04%
2024/03/29	27.5	367.89	40.3	373.29	366.00	-12.8	7,476	-0.17%
2024/03/28	68.4	376.80	99.6	376.22	379.00	-31.3	7,368	-0.42%
2024/03/27	83.1	377.58	88.9	370.60	383.00	-5.8	7,262	-0.08%
2024/03/26	76.5	377.13	93	374.31	370.00	-16.5	7,045	-0.23%
2024/03/25	151.8	390.37	592.5	388.80	390.50	-440.7	6,684	-6.59%	大買/大賣/鉅額交易
2024/03/22	573.8	385.20	173.9	369.04	387.50	399.9	6,343	6.30%	大買/大賣/鉅額交易
2024/03/21	261.3	345.35	103.4	338.18	352.50	157.8	6,142	2.57%	大買/大賣/鉅額交易
2024/03/20	70.4	328.73	34.6	330.97	320.50	35.7	5,904	0.61%
2024/03/19	130.1	318.60	243.3	325.30	318.50	-113.2	5,723	-1.98%	大買/大賣/鉅額交易
2024/03/18	378.8	325.13	126.7	314.56	327.00	252.1	5,589	4.51%	大買/大賣/鉅額交易
2024/03/15	62	300.89	60.9	297.96	297.50	1.1	5,423	0.02%
2024/03/14	18.4	296.19	29.6	296.17	298.50	-11.2	5,490	-0.20%
2024/03/13	58.2	302.79	185.7	305.05	305.00	-127.5	5,573	-2.29%	大賣/鉅額交易
2024/03/12	300.1	322.20	180.7	317.35	315.00	119.4	5,577	2.14%	大買/大賣/鉅額交易
2024/03/11	232.7	302.49	30	303.97	313.50	202.8	5,346	3.79%	大買/鉅額交易
2024/03/08	102.2	290.94	116.6	296.71	288.50	-14.5	5,180	-0.28%	大買/大賣/
2024/03/07	101	305.49	221.6	313.11	302.00	-120.5	5,081	-2.37%	大買/大賣/鉅額交易
2024/03/06	202.6	312.55	76.7	309.31	308.00	126	4,916	2.56%	大買/鉅額交易
2024/03/05	42.2	299.56	149	298.50	300.00	-106.8	4,700	-2.27%	大賣/鉅額交易
2024/03/04	108	300.21	133.2	303.06	296.00	-25.2	4,638	-0.54%	大買/大賣/
2024/03/01	147.1	289.33	86.7	286.30	292.50	60.4	4,476	1.35%	大買/
2024/02/29	76	273.97	31	274.65	277.50	45	4,336	1.04%
2024/02/27	15	259.60	170	261.73	261.50	-155	4,313	-3.59%	大賣/鉅額交易
2024/02/26	111.2	274.35	51	273.63	264.50	60.2	4,310	1.40%	大買/
2024/02/23	118	275.48	60	273.63	270.00	58	4,285	1.35%	大買/
2024/02/22	34.1	279.87	220	277.55	277.00	-185.9	4,293	-4.33%	大賣/鉅額交易
2024/02/21	61.3	271.84	31.5	269.77	270.50	29.8	4,302	0.69%
2024/02/20	73.4	274.04	78.2	275.19	274.00	-4.8	4,532	-0.11%
2024/02/19	43.2	291.11	64.2	288.82	279.50	-21	4,566	-0.46%
2024/02/16	241.5	289.40	41.4	287.65	287.00	200.2	4,632	4.32%	大買/鉅額交易
2024/02/15	89	276.96	221.1	278.05	275.50	-132.2	4,506	-2.93%	大賣/鉅額交易
2024/02/05	415.3	276.78	427.8	270.96	273.00	-12.5	4,356	-0.29%	大買/大賣/
2024/02/02	305.8	257.97	103.2	251.64	261.50	202.6	4,015	5.05%	大買/大賣/鉅額交易
2024/02/01	24.3	237.70	28	233.68	238.50	-3.7	3,830	-0.10%
2024/01/31	17	228.29	2	228.00	227.00	15	3,797	0.40%
2024/01/30	28.1	233.75	42	234.86	232.00	-13.9	3,819	-0.36%
2024/01/29	39	231.67	26.1	229.74	232.50	13	3,840	0.34%
2024/01/26	15	223.97	23.1	224.37	224.00	-8.1	3,820	-0.21%
2024/01/25	5	221.20	16	222.25	221.00	-11	3,850	-0.29%
2024/01/24	8	228.31	7	228.71	225.50	1	3,877	0.03%
2024/01/23	97	232.13	138.1	233.79	230.50	-41.1	3,916	-1.05%	大賣/
2024/01/22	13.2	224.91	82	222.45	229.00	-68.8	3,857	-1.78%
2024/01/19	7	210.79	1	211.50	210.00	6	3,874	0.15%
2024/01/18	4.1	210.41	3	212.83	209.00	1.1	3,936	0.03%
2024/01/17	19.2	214.58	25.6	213.34	211.50	-6.4	4,030	-0.16%
2024/01/16	20	219.35	23	219.70	217.50	-3	4,127	-0.07%
2024/01/15	0.1	216.00	0	0.00	217.00	0.1	4,254	0.00%
2024/01/12	10.1	216.05	6.5	217.36	214.50	3.6	4,387	0.08%
2024/01/11	8	218.25	5.1	215.68	219.00	2.9	4,506	0.06%
2024/01/10	7	210.21	5	212.50	210.00	2	4,587	0.04%
2024/01/09	0.1	214.00	6.9	213.59	212.50	-6.8	4,756	-0.14%
2024/01/08	8.1	216.76	48.3	219.83	216.00	-40.2	4,927	-0.81%
2024/01/05	6	216.50	7	216.07	216.50	-1	5,121	-0.02%
2024/01/04	12.2	216.69	11.8	219.67	216.00	0.4	5,374	0.01%
2024/01/03	0	0.00	1	218.50	221.00	-1	5,459	-0.02%
2024/01/02	9.1	219.73	28	219.20	219.50	-18.9	5,475	-0.35%
2023/12/29	15	223.17	13	221.19	223.00	2	5,501	0.04%
2023/12/28	15	221.33	14.1	222.82	221.00	0.9	5,540	0.02%
2023/12/27	11	224.09	15.1	224.70	224.00	-4.1	5,574	-0.07%
2023/12/26	12.1	227.59	5	227.50	228.00	7.1	5,607	0.13%
2023/12/25	30.1	222.29	32	223.20	222.00	-1.9	5,629	-0.03%
2023/12/22	79	221.98	82.1	218.69	223.00	-3.1	5,688	-0.05%
2023/12/21	41	216.73	14	216.97	218.50	27	5,785	0.47%
2023/12/20	52	216.53	41.9	215.84	215.50	10.1	5,832	0.17%
2023/12/19	14	218.50	31	216.80	218.00	-17	5,847	-0.29%
2023/12/18	10.1	222.84	205.2	222.43	219.50	-195.1	5,842	-3.34%	大賣/鉅額交易
2023/12/15	30	225.10	218.6	224.26	222.50	-188.6	5,848	-3.22%	大賣/鉅額交易
2023/12/14	28	224.82	258.9	223.97	222.50	-230.9	5,885	-3.92%	大賣/鉅額交易
2023/12/13	31	228.00	47.2	229.70	227.50	-16.1	5,851	-0.28%
2023/12/12	74.3	228.39	68.4	229.72	229.00	5.8	5,862	0.10%
2023/12/11	117	234.33	196.5	235.74	234.00	-79.5	5,839	-1.36%	大買/大賣/
2023/12/08	64.1	251.00	577.3	254.62	248.00	-513.2	5,772	-8.89%	大賣/鉅額交易
2023/12/07	131.1	267.46	148.5	264.66	263.00	-17.3	5,651	-0.31%	大買/大賣/
2023/12/06	90	260.49	120	261.10	256.50	-30	5,482	-0.55%	大賣/
2023/12/05	20	254.03	49.1	251.63	253.00	-29.1	5,403	-0.54%
2023/12/04	88	255.26	47.3	256.60	254.00	40.7	5,378	0.76%
2023/12/01	30	248.63	10	248.50	247.00	20	5,348	0.37%
2023/11/30	50	248.75	13	248.15	247.00	37	5,408	0.68%
2023/11/29	89.1	255.71	167	253.40	251.00	-78	5,432	-1.43%	大賣/
2023/11/28	251.2	255.73	57	254.61	256.50	194.2	5,438	3.57%	大買/鉅額交易
2023/11/27	59.3	253.29	39	252.32	253.50	20.3	5,440	0.37%
2023/11/24	179	253.79	82	252.39	254.50	97	5,412	1.79%	大買/
2023/11/22	125	249.23	73.6	245.13	251.50	51.4	5,305	0.97%	大買/
2023/11/21	206.2	246.98	119.6	244.28	243.00	86.6	5,261	1.65%	大買/大賣/
2023/11/20	86.5	251.24	124.8	251.42	247.00	-38.3	5,271	-0.73%	大賣/
2023/11/17	1,044.3	249.31	251.4	251.82	253.50	793	5,198	15.25%	大買/大賣/鉅額交易
2023/11/16	100.1	238.80	176	234.85	239.50	-75.9	4,970	-1.53%	大賣/
2023/11/15	404.8	234.96	203.8	233.93	231.00	201	4,856	4.14%	大買/大賣/鉅額交易
2023/11/14	270	220.61	25	221.14	221.00	245	4,744	5.16%	大買/鉅額交易
2023/11/13	6	214.00	14	213.61	211.50	-8	4,780	-0.17%
2023/11/10	1	212.50	8	212.50	212.50	-7	4,803	-0.15%
2023/11/09	52	212.71	80.1	214.80	216.00	-28.1	4,821	-0.58%
2023/11/08	5	222.00	2	224.00	220.50	3	4,831	0.06%
2023/11/07	23	218.93	10.6	217.95	218.00	12.4	4,835	0.26%
2023/11/06	33	219.02	8	219.31	221.00	25	4,959	0.50%
2023/11/03	27	216.72	12.1	216.58	212.50	14.9	4,903	0.30%
2023/11/02	26	216.75	100	214.25	213.50	-74	4,875	-1.52%
2023/11/01	19	211.24	19	211.26	211.50	0	4,836	0.00%
2023/10/31	11	211.82	38	213.54	209.00	-27	4,805	-0.56%
2023/10/30	28	218.64	28	219.11	217.50	0	4,735	0.00%
2023/10/27	64	221.24	19.4	224.95	221.00	44.6	4,695	0.95%
2023/10/26	89	226.96	25	226.40	225.50	64	4,623	1.38%
2023/10/25	81	231.65	34.1	231.73	230.00	46.9	4,563	1.03%
2023/10/24	101	223.54	71	224.29	226.00	30	4,464	0.67%	大買/
2023/10/23	52	224.22	156	229.81	224.00	-104	4,366	-2.38%	大賣/鉅額交易
2023/10/20	46	223.20	53.1	227.98	223.00	-7.1	4,390	-0.16%
2023/10/19	162.1	232.90	52.9	234.18	231.00	109.2	4,407	2.48%	大買/鉅額交易
2023/10/18	380	243.34	87	247.54	243.00	293	4,415	6.64%	大買/鉅額交易
2023/10/17	131.2	255.88	127.3	259.05	255.50	3.9	4,444	0.09%	大買/大賣/
2023/10/16	71.1	269.09	43.8	264.64	259.50	27.3	4,496	0.61%
2023/10/13	221.6	296.92	523.7	291.81	288.00	-302.1	4,322	-6.99%	大買/大賣/鉅額交易
2023/10/12	1,182.6	318.33	593.2	317.15	320.00	589.3	4,119	14.31%	大買/大賣/鉅額交易
2023/10/11	131.9	292.02	27.4	287.89	291.00	104.5	3,866	2.70%	大買/鉅額交易
2023/10/06	5	277.40	4.6	278.10	278.00	0.4	3,777	0.01%
2023/10/05	25	279.14	36.5	283.80	277.50	-11.5	3,752	-0.31%
2023/10/04	36	284.90	25.4	285.75	283.00	10.7	3,715	0.29%
2023/10/03	11	294.73	30	293.61	292.50	-18.9	3,667	-0.52%
2023/10/02	22.5	298.97	12.5	302.21	296.50	10	3,616	0.28%
2023/09/28	85	296.96	56.8	301.07	296.50	28.2	3,557	0.79%
2023/09/27	57	295.62	65.5	294.93	297.00	-8.5	3,506	-0.24%
2023/09/26	66.2	295.83	67.4	297.58	294.50	-1.2	3,588	-0.03%
2023/09/25	44.9	281.92	74.5	275.16	282.50	-29.6	3,598	-0.82%
2023/09/22	62.9	266.98	22.5	266.51	270.00	40.3	3,634	1.11%
2023/09/21	41.2	262.08	31	262.50	261.00	10.3	3,633	0.28%
2023/09/20	31	262.45	33.1	262.32	262.50	-2.1	3,677	-0.06%
2023/09/19	35	270.64	107.1	266.28	265.00	-72.1	3,795	-1.90%	大賣/
2023/09/18	17	270.68	8	271.39	273.00	9	3,799	0.24%
2023/09/15	28.3	270.92	28.4	271.42	271.00	-0.1	3,800	0.00%
2023/09/14	33.1	272.69	33.6	269.80	269.50	-0.5	3,758	-0.01%
2023/09/13	36.1	272.32	75.7	270.33	273.50	-39.6	3,717	-1.07%
2023/09/12	36.4	286.40	42.4	283.73	277.50	-6	3,651	-0.16%
2023/09/11	34.1	299.00	39.3	302.39	295.00	-5.3	3,616	-0.15%
2023/09/08	24	305.19	17.4	306.74	304.00	6.6	3,599	0.18%
2023/09/07	6	306.42	8.9	306.33	307.00	-2.9	3,601	-0.08%
2023/09/06	39	310.94	20.4	310.22	307.50	18.7	3,609	0.52%
2023/09/05	60.4	311.20	59.8	309.86	316.00	0.7	3,610	0.02%
2023/09/04	55	299.52	15.7	308.12	298.00	39.3	3,559	1.10%
2023/09/01	22.8	312.99	5.1	312.77	309.50	17.7	3,660	0.48%
2023/08/31	25	309.72	16.1	311.09	308.50	8.9	3,669	0.24%
2023/08/30	7.6	313.04	110.9	311.18	315.50	-103.4	3,705	-2.79%	大賣/鉅額交易
2023/08/29	6.1	299.91	9.3	303.48	301.00	-3.2	3,871	-0.08%
2023/08/28	20.5	297.99	15.6	300.50	298.50	4.8	4,067	0.12%
2023/08/25	24.1	304.59	8.2	305.45	302.50	15.9	4,121	0.39%
2023/08/24	56.8	319.68	27.8	318.73	315.00	29	4,235	0.68%
2023/08/23	21.1	312.47	3.2	310.77	310.00	17.9	4,376	0.41%
2023/08/22	12.3	310.81	36	316.24	309.50	-23.7	4,523	-0.52%
2023/08/21	36.2	308.90	44.4	310.66	308.50	-8.1	4,546	-0.18%
2023/08/18	89.5	309.35	58	318.70	309.00	31.5	4,661	0.68%
2023/08/17	94	323.67	169.1	313.90	327.00	-75.1	4,752	-1.58%	大賣/
2023/08/16	24.1	297.92	42	294.55	302.50	-17.8	4,689	-0.38%
2023/08/15	7	291.17	29.3	291.89	290.00	-22.3	4,816	-0.46%
2023/08/14	12.3	282.28	6.6	285.76	282.50	5.7	4,903	0.12%
2023/08/11	19.6	294.47	34	292.22	292.00	-14.4	4,850	-0.30%
2023/08/10	12.1	322.43	111	330.16	297.00	-98.9	4,805	-2.06%	大賣/
2023/08/09	11	329.55	4	326.13	330.00	7	4,726	0.15%
2023/08/08	56	326.32	8	327.05	321.50	48	4,770	1.01%
2023/08/07	0.1	343.00	114	340.75	340.50	-113.9	4,805	-2.37%	大賣/鉅額交易
2023/08/04	21	319.71	101	330.67	331.00	-80	4,874	-1.64%	大賣/
2023/08/02	112	323.64	4	330.46	316.50	108	4,980	2.17%	大買/鉅額交易
2023/08/01	69	336.20	2	342.00	339.50	67	5,135	1.30%
2023/07/31	224.1	345.51	3.6	354.17	340.00	220.5	5,153	4.28%	大買/鉅額交易
2023/07/28	80	365.48	2	364.00	363.00	78	5,186	1.50%
2023/07/27	33	374.35	8	380.00	373.00	25	5,226	0.48%
2023/07/26	74	378.97	0.1	378.00	375.00	73.9	5,294	1.40%
2023/07/25	7.3	407.98	36	400.39	397.50	-28.7	5,388	-0.53%
2023/07/24	45	428.58	149	436.56	420.50	-104	5,295	-1.96%	大賣/鉅額交易
2023/07/21	171	417.61	33	410.61	421.00	138	5,228	2.64%	大買/鉅額交易
2023/07/20	74.3	386.60	182	390.31	383.00	-107.7	5,159	-2.09%	大賣/鉅額交易
2023/07/19	149.2	384.63	202.1	385.31	391.00	-52.9	5,076	-1.04%	大買/大賣/
2023/07/18	45	360.73	76	357.68	366.00	-31	4,950	-0.63%
2023/07/17	3.1	340.61	0	0.00	343.50	3.1	5,020	0.06%
2023/07/14	12	337.00	11	341.18	341.50	1	5,064	0.02%
2023/07/13	67	336.80	1	332.00	332.00	66	5,129	1.29%
2023/07/12	34	346.85	6	350.00	343.50	28	5,287	0.53%
2023/07/11	56	353.70	45	351.09	350.00	11	5,410	0.20%
2023/07/10	18	352.19	10	359.00	348.00	8	5,409	0.15%
2023/07/07	23	351.74	2	353.00	357.00	21	5,415	0.39%
2023/07/06	55	351.83	13	358.65	356.00	42	5,418	0.78%
2023/07/05	193	360.40	40	360.00	346.50	153	5,422	2.82%	大買/鉅額交易
2023/07/04	132	383.52	256	380.09	372.00	-124	5,434	-2.28%	大買/大賣/鉅額交易
2023/07/03	101.1	368.94	51	363.42	372.00	50.1	5,292	0.95%	大買/
2023/06/30	48	325.26	15.2	325.67	338.50	32.8	5,151	0.64%
2023/06/29	1	310.00	1.1	310.73	317.00	-0.1	5,054	0.00%
2023/06/28	27.1	311.94	14	311.11	305.00	13.1	5,014	0.26%
2023/06/27	150	310.02	178	311.46	306.50	-28	4,955	-0.56%	大買/大賣/
2023/06/26	30	342.15	93	330.63	340.00	-63	4,926	-1.28%
2023/06/21	78	323.62	39.6	322.43	335.50	38.4	4,935	0.78%
2023/06/20	29	304.29	0	0.00	305.50	29	5,081	0.57%
2023/06/19	0.1	310.00	5	317.00	309.00	-4.9	5,167	-0.09%
2023/06/16	11.3	310.30	9	301.50	317.00	2.3	5,260	0.04%
2023/06/15	8.3	310.38	9	313.11	314.50	-0.7	5,260	-0.01%
2023/06/14	3	322.00	8	324.75	323.00	-5	5,265	-0.09%
2023/06/13	0	0.00	72	299.18	306.00	-72	5,249	-1.37%
2023/06/12	56	294.52	221	294.92	293.50	-165	5,240	-3.15%	大賣/鉅額交易
2023/06/09	311	292.91	74	290.05	292.50	237	5,220	4.54%	大買/鉅額交易
2023/06/08	48.1	269.85	32	277.70	267.00	16.1	5,181	0.31%
2023/06/07	90	281.51	51	274.81	280.50	39	5,172	0.75%
2023/06/06	1	269.00	7	271.43	266.50	-6	5,029	-0.12%
2023/06/05	16	270.72	8	268.88	267.50	8	4,959	0.16%
2023/06/02	44	276.44	43	272.13	270.50	1	4,884	0.02%
2023/06/01	50	261.40	28	259.11	264.00	22	4,681	0.47%
2023/05/31	6	248.92	2	249.00	246.50	4	4,489	0.09%
2023/05/30	17	256.97	12	257.83	253.50	5	4,491	0.11%
2023/05/29	24	264.45	10	264.20	254.00	14	4,536	0.31%
2023/05/26	10	259.50	47	260.70	268.50	-37	4,468	-0.83%
2023/05/25	9	245.78	98	246.83	244.50	-89	4,509	-1.97%
2023/05/24	52	247.88	86	246.40	242.50	-34	4,672	-0.73%
2023/05/23	23	239.00	72	243.22	243.50	-49	4,606	-1.06%
2023/05/22	30	230.73	11	228.64	230.00	19	4,495	0.42%
2023/05/19	34	230.99	56	232.45	225.50	-22	4,627	-0.48%
2023/05/18	24	222.25	12	220.71	223.50	12	4,574	0.26%
2023/05/17	1	208.00	3	209.83	208.50	-2	4,629	-0.04%
2023/05/16	1	211.50	4	209.88	207.50	-3	4,796	-0.06%
2023/05/15	41	207.23	40	216.58	207.00	1	5,002	0.02%
2023/05/12	16	215.03	20	207.35	215.50	-4	5,211	-0.08%
2023/05/11	56	209.25	55	211.48	209.00	1	5,660	0.02%
2023/05/10	13	211.58	53.1	209.97	212.00	-40.1	5,851	-0.68%
2023/05/09	110	210.95	124	209.34	207.50	-14	5,973	-0.23%	大買/大賣/
2023/05/08	151	207.81	69	209.53	208.00	82	5,994	1.37%	大買/
2023/05/05	10	198.30	12	199.50	198.00	-2	6,034	-0.03%
2023/05/04	3	198.00	32	197.97	198.50	-29	6,257	-0.46%
2023/05/03	8	199.19	6	200.33	197.50	2	6,646	0.03%
2023/05/02	13	204.08	9	207.22	205.50	4	7,018	0.06%
2023/04/28	31	199.73	34	196.51	198.50	-3	7,431	-0.04%
2023/04/27	15	195.67	34	194.46	196.00	-19	7,850	-0.24%
2023/04/26	31	195.44	7	190.21	195.50	24	8,020	0.30%
2023/04/25	61	191.30	101	197.23	190.50	-40	8,054	-0.50%	大賣/
2023/04/24	5.1	203.78	2	204.50	201.00	3.1	8,208	0.04%
2023/04/21	14	203.21	30	210.00	201.50	-16	8,469	-0.19%
2023/04/20	16	217.34	100	215.55	210.00	-84	8,548	-0.98%
2023/04/19	4	227.75	2	229.25	225.00	2	8,703	0.02%
2023/04/18	2	235.50	6	232.25	228.50	-4	8,905	-0.04%
2023/04/17	44	248.63	132	248.81	241.00	-88	9,058	-0.97%	大賣/
2023/04/14	94	248.32	32	241.42	252.00	62	9,109	0.68%
2023/04/13	26	231.48	13	232.12	229.50	13	9,380	0.14%
2023/04/12	0	241.25	3	243.67	244.50	-3	10,027	-0.03%
2023/04/11	13	240.27	3	239.67	242.00	10	10,398	0.10%
2023/04/10	39.3	239.50	0.3	234.50	240.00	39	10,502	0.37%
2023/04/07	1.7	232.01	160	231.98	236.50	-158.3	10,649	-1.49%	大賣/鉅額交易
2023/04/06	36	234.60	43	234.48	232.00	-7	10,845	-0.06%
2023/03/31	27	231.78	97	231.91	234.00	-70	11,231	-0.62%
2023/03/30	104	224.89	32	225.97	227.00	72	11,471	0.63%	大買/
2023/03/29	104	223.74	0	0.00	219.00	104	11,631	0.89%	大買/鉅額交易
2023/03/28	8	221.19	25	222.32	221.00	-17	12,043	-0.14%
2023/03/27	164.3	223.40	18	219.53	223.00	146.3	12,122	1.21%	大買/鉅額交易
2023/03/24	3	218.50	8	217.00	214.50	-5	12,140	-0.04%
2023/03/23	9.1	225.11	137.3	225.60	222.50	-128.2	12,378	-1.04%	大賣/鉅額交易
2023/03/22	6	236.75	0	0.00	233.00	6	12,427	0.05%
2023/03/21	62	243.89	108	241.75	240.50	-46	12,444	-0.37%	大賣/
2023/03/20	44.1	239.33	23	239.30	239.50	21.1	12,479	0.17%
2023/03/17	0	0.00	14	232.00	232.50	-14	12,847	-0.11%
2023/03/16	1	225.50	10	227.00	228.00	-9	13,019	-0.07%
2023/03/15	0.1	228.50	104	226.03	226.50	-103.9	13,217	-0.79%	大賣/鉅額交易
2023/03/14	4	212.50	53	214.43	216.00	-49	13,305	-0.37%
2023/03/13	74	213.38	70	214.72	213.00	4	13,433	0.03%
2023/03/10	26	224.17	0.2	225.00	220.50	25.8	13,587	0.19%
2023/03/09	7	233.29	1	232.50	232.50	6	13,835	0.04%
2023/03/08	1	235.00	4	235.50	235.50	-3	14,255	-0.02%
2023/03/07	12.1	235.00	0	0.00	233.50	12.1	14,437	0.08%
2023/03/06	3	234.17	2	234.25	235.00	1	14,655	0.01%
2023/03/03	5	235.70	4	235.50	234.00	1	15,128	0.01%
2023/03/02	88	242.01	83	244.17	241.00	5	15,599	0.03%
2023/03/01	29.2	244.51	45.3	245.91	244.50	-16.1	15,637	-0.10%
2023/02/24	1.1	238.80	1	237.00	239.00	0.1	15,651	0.00%
2023/02/23	127	234.63	122	241.31	234.00	5	16,017	0.03%	大買/大賣/
2023/02/22	60	237.20	20	245.63	242.00	40	15,983	0.25%
2023/02/21	13	235.88	3	237.34	239.00	10	16,267	0.06%
2023/02/20	4.1	234.26	19	234.18	236.00	-14.9	16,383	-0.09%
2023/02/17	106.2	233.05	145	238.33	232.50	-38.8	16,529	-0.23%	大買/大賣/
2023/02/16	13	238.69	24.1	237.15	240.00	-11.1	16,582	-0.07%
2023/02/15	39	234.44	14	236.61	234.50	25	16,915	0.15%
2023/02/14	141	233.81	118	238.34	233.50	23	17,106	0.13%	大買/大賣/
2023/02/13	8	234.25	37	235.54	237.00	-29	17,575	-0.16%
2023/02/10	59.1	232.17	81	235.72	229.00	-21.9	18,189	-0.12%
2023/02/09	151	233.89	113	232.27	230.00	38	18,423	0.21%	大買/大賣/
2023/02/08	146	219.73	145	219.29	219.00	1	18,190	0.01%	大買/大賣/
2023/02/07	96	217.20	95	217.76	217.00	1	18,165	0.01%
2023/02/06	109	215.35	26.1	211.96	217.50	83	18,269	0.45%	大買/
2023/02/03	137	214.29	150	215.15	212.50	-13	18,329	-0.07%	大買/大賣/
2023/02/02	47	216.50	27	217.30	214.00	20	18,361	0.11%
2023/02/01	70	214.94	68	216.72	212.50	2	18,399	0.01%
2023/01/31	77.1	201.98	41.1	203.16	212.50	36	18,251	0.20%
2023/01/30	187.1	207.68	152	209.21	200.00	35.1	18,022	0.19%	大買/大賣/
2023/01/17	104	200.88	252	199.80	205.50	-148	17,738	-0.83%	大買/大賣/鉅額交易
2023/01/16	18	184.97	11	185.73	187.00	7	17,413	0.04%
2023/01/13	35	180.43	30	181.87	180.00	5	17,381	0.03%
2023/01/12	47	180.86	44	182.55	180.00	3	17,521	0.02%
2023/01/11	25	187.56	42	186.96	186.00	-17	17,472	-0.10%
2023/01/10	5	181.80	4	185.50	181.50	1	17,540	0.01%
2023/01/09	52	186.61	177	186.30	183.00	-125	17,679	-0.71%	大賣/鉅額交易
2023/01/06	53	183.32	36	181.54	183.50	17	17,642	0.10%
2023/01/05	125	183.96	34	186.41	179.00	91	17,648	0.52%	大買/
2023/01/04	152	187.82	199	188.95	186.00	-47	17,784	-0.26%	大買/大賣/
2023/01/03	151	188.69	134	186.41	193.50	17	17,906	0.09%	大買/大賣/
2022/12/30	387	183.83	373	183.44	188.00	14	18,202	0.08%	大買/大賣/
2022/12/29	88	169.86	52	172.47	179.50	36	18,410	0.20%
2022/12/28	13	172.27	0	0.00	171.50	13	18,224	0.07%
2022/12/27	102	173.33	36	175.03	172.50	66	18,331	0.36%	大買/
2022/12/26	24	179.08	16	182.13	174.00	8	18,266	0.04%
2022/12/23	47	178.52	108	183.22	183.50	-61	18,174	-0.34%	大賣/
2022/12/22	87	171.87	39	174.05	171.00	48	17,821	0.27%
2022/12/21	38	171.03	26	169.54	167.50	12	17,658	0.07%
2022/12/20	87	178.16	265	179.92	168.00	-178	17,592	-1.01%	大賣/鉅額交易
2022/12/19	13	171.31	6	172.25	171.50	7	17,281	0.04%
2022/12/16	92	171.02	73	171.77	169.00	19	17,330	0.11%
2022/12/15	125	177.24	254	179.14	178.50	-129	17,300	-0.75%	大買/大賣/鉅額交易
2022/12/14	294	177.92	94	175.87	178.50	200	17,038	1.17%	大買/鉅額交易
2022/12/13	18	163.33	7	164.36	162.50	11	16,940	0.06%
2022/12/12	13	171.73	16	172.84	166.00	-3	16,904	-0.02%
2022/12/09	138	172.95	76	175.11	171.00	62	16,826	0.37%	大買/
2022/12/08	62	170.15	122	167.39	171.00	-60	16,541	-0.36%	大賣/
2022/12/07	153	164.66	178	163.16	164.00	-25	16,413	-0.15%	大買/大賣/
2022/12/06	217	166.01	139	165.54	166.50	78	16,349	0.48%	大買/大賣/
2022/12/05	8.5	167.18	7	168.57	166.50	1.5	16,450	0.01%
2022/12/02	131	166.63	70	167.81	165.00	61	16,512	0.37%	大買/
2022/12/01	125	166.06	51	167.61	167.00	74	16,564	0.45%	大買/
2022/11/30	83	164.63	70	166.85	162.50	13	16,455	0.08%
2022/11/29	67	160.01	55	161.90	159.00	12	16,244	0.07%
2022/11/28	28	160.36	33	159.73	164.00	-5	16,447	-0.03%
2022/11/25	203	164.70	444	166.31	161.50	-241	16,665	-1.45%	大買/大賣/鉅額交易
2022/11/24	313	161.00	138	157.83	163.00	175	16,443	1.06%	大買/大賣/鉅額交易
2022/11/23	10	150.00	35	148.94	148.50	-25	16,101	-0.16%
2022/11/22	113	146.79	111	148.97	146.50	2	16,075	0.01%	大買/大賣/
2022/11/21	328	154.46	262	154.43	150.50	66	16,110	0.41%	大買/大賣/
2022/11/18	93	147.20	150	149.65	146.00	-57	15,705	-0.36%	大賣/
2022/11/17	88.5	152.78	61	152.11	152.50	27.5	15,663	0.18%
2022/11/16	41	146.60	27	146.15	150.50	14	15,234	0.09%
2022/11/15	49	148.60	44	146.81	146.50	5	15,095	0.03%
2022/11/14	22	148.00	158	145.58	149.50	-136	15,105	-0.90%	大賣/鉅額交易
2022/11/11	130	147.75	170.2	147.14	145.00	-40.2	15,192	-0.26%	大買/大賣/
2022/11/10	157	136.31	185	137.17	136.50	-28	14,882	-0.19%	大買/大賣/
2022/11/09	561	146.97	243	149.91	138.50	318	14,565	2.18%	大買/大賣/鉅額交易
2022/11/08	96	145.66	548	149.02	141.00	-452	13,981	-3.23%	大賣/鉅額交易
2022/11/07	249	141.18	181	140.36	146.00	68	13,448	0.51%	大買/大賣/
2022/11/04	38	130.50	165	127.36	133.00	-127	13,181	-0.96%	大賣/鉅額交易
2022/11/03	26	120.75	51	120.66	121.00	-25	12,956	-0.19%
2022/11/02	88	120.98	55	120.60	119.50	33	12,825	0.26%
2022/11/01	24.2	118.11	21	118.02	120.00	3.2	12,621	0.03%
2022/10/31	32	116.47	77	115.56	117.00	-45	12,485	-0.36%
2022/10/28	101	114.03	131	113.40	113.00	-30	12,307	-0.24%	大買/大賣/
2022/10/27	212	112.20	165	110.71	115.50	47	12,127	0.39%	大買/大賣/
2022/10/26	270	105.25	10	103.45	105.00	260	11,987	2.17%	大買/鉅額交易
2022/10/25	13	105.31	249	106.44	105.00	-236	12,115	-1.95%	大賣/鉅額交易
2022/10/24	104	112.13	66	111.94	108.00	38	12,028	0.32%	大買/
2022/10/21	33	111.64	44	111.51	111.50	-11	11,999	-0.09%
2022/10/20	200	113.16	62	112.69	115.00	138	11,822	1.17%	大買/鉅額交易
2022/10/19	28	122.18	17	120.03	118.50	11	11,590	0.09%
2022/10/18	181	126.50	215	125.54	122.00	-34	11,429	-0.30%	大買/大賣/
2022/10/17	118	121.85	61	121.93	122.50	57	11,074	0.51%	大買/
2022/10/14	47	123.88	20	123.90	127.00	27	10,824	0.25%
2022/10/13	18	116.83	6	117.83	115.50	12	10,775	0.11%
2022/10/12	91	122.92	67	123.06	123.50	24	10,604	0.23%
2022/10/11	68	125.26	124	125.70	123.00	-56	10,259	-0.55%	大賣/
2022/10/07	141	137.42	94	137.07	130.50	47	9,932	0.47%	大買/
2022/10/06	160	133.88	195	133.46	140.00	-35	9,251	-0.38%	大買/大賣/
2022/10/05	19	123.58	54	125.42	127.50	-35	8,418	-0.42%
2022/10/04	43	113.21	40	112.19	116.00	3	8,242	0.04%
2022/10/03	26	102.85	30	105.88	107.00	-4	8,050	-0.05%
2022/09/30	29	98.75	23	102.20	105.00	6	7,969	0.08%
2022/09/29	34	103.07	12	104.58	102.50	22	7,855	0.28%
2022/09/28	40	102.31	21	106.90	102.00	19	7,813	0.24%
2022/09/27	81	106.03	13	106.31	108.50	68	7,744	0.88%
2022/09/26	24	103.83	2	104.50	103.00	22	7,655	0.29%
2022/09/23	55	108.28	52	110.17	107.50	3	7,572	0.04%
2022/09/22	100	111.59	27	109.89	115.00	73	7,463	0.98%
2022/09/21	34	109.24	60	111.86	109.00	-26	7,371	-0.35%
2022/09/20	46	112.80	29	113.07	113.50	17	7,330	0.23%
2022/09/19	4	113.25	10	113.10	111.00	-6	7,240	-0.08%
2022/09/16	19	114.53	58	113.59	114.50	-39	7,200	-0.54%
2022/09/15	27	114.24	27	114.04	113.50	0	7,211	0.00%
2022/09/14	5	112.00	17	113.38	112.50	-12	7,138	-0.17%
2022/09/13	53	112.92	9	117.94	113.00	44	7,095	0.62%
2022/09/12	30	117.83	89	117.57	116.00	-59	6,983	-0.84%
2022/09/08	141	114.51	96	113.98	115.50	45	6,819	0.66%	大買/
2022/09/07	17	111.62	12	112.83	113.50	5	6,746	0.07%
2022/09/06	64	108.48	79	109.56	109.00	-15	6,626	-0.23%
2022/09/05	80	110.98	76	109.69	111.00	4	6,550	0.06%
2022/09/02	213	118.47	195	117.75	111.00	18	6,382	0.28%	大買/大賣/
2022/09/01	185	114.63	238.1	114.21	113.00	-53.1	6,102	-0.87%	大買/大賣/
2022/08/31	17.1	109.33	51	108.89	114.00	-33.9	5,722	-0.59%
2022/08/30	179	103.47	96	101.54	104.00	83	5,515	1.50%	大買/
2022/08/29	13	94.68	4	93.20	94.90	9	5,373	0.17%
2022/08/26	25	93.76	16	95.80	96.40	9	5,309	0.17%
2022/08/25	158	91.06	64	88.70	91.80	94	5,105	1.84%	大買/
2022/08/24	64	88.41	219	90.42	87.50	-155	4,994	-3.10%	大賣/鉅額交易
2022/08/23	35	89.41	20	89.55	88.80	15	4,887	0.31%
2022/08/22	1	89.30	2	90.05	89.10	-1	4,836	-0.02%
2022/08/19	36	91.25	94.1	91.27	92.40	-58.1	4,832	-1.20%
2022/08/18	93	87.65	122	87.51	89.20	-29	4,704	-0.62%	大賣/
2022/08/17	76	84.31	34	84.98	85.90	42	4,502	0.93%
2022/08/16	13	79.93	3	81.30	81.70	10	4,499	0.22%
2022/08/15	12	78.42	17	78.60	79.60	-5	4,497	-0.11%
2022/08/12	100.1	82.98	215	84.12	81.30	-114.9	4,427	-2.60%	大賣/鉅額交易
2022/08/11	581	82.35	134	83.60	85.20	447	4,102	10.90%	大買/大賣/鉅額交易
2022/08/10	28	77.09	3	77.67	77.50	25	3,838	0.65%
2022/08/09	18	77.42	22	77.27	77.10	-4	3,806	-0.11%
2022/08/08	59	78.21	16	78.69	78.80	43	3,728	1.15%
2022/08/05	58	78.96	49	78.70	78.70	9	3,627	0.25%
2022/08/04	23	78.15	11	78.78	78.90	12	3,567	0.34%
2022/08/03	51	79.58	49	80.94	79.40	2	3,511	0.06%
2022/08/02	17	83.51	18	83.59	83.40	-1	3,405	-0.03%
2022/08/01	72	80.76	117	82.62	85.40	-45	3,253	-1.38%	大賣/
2022/07/29	86	77.65	28	76.55	78.60	58	2,940	1.97%
2022/07/28	123	71.09	52	70.73	71.50	71	2,846	2.49%	大買/
2022/07/27	12	68.28	10	68.28	68.70	2	2,680	0.07%
2022/07/26	2	68.00	0	0.00	68.40	2	2,662	0.08%
2022/07/25	1	68.70	0	0.00	68.50	1	2,642	0.04%
2022/07/22	0	0.00	1	67.60	68.40	-1	2,622	-0.04%
2022/07/20	9	67.34	72	67.43	67.30	-63	2,532	-2.49%
2022/07/19	61	64.55	6	62.68	64.70	55	2,385	2.31%
2022/07/18	3	59.33	0	0.00	58.90	3	2,304	0.13%
2022/07/15	2	57.75	0	0.00	57.90	2	2,301	0.09%
2022/07/13	2	58.80	0	0.00	57.20	2	2,295	0.09%
2022/07/05	2	57.00	2	56.00	55.80	0	2,367	0.00%
2022/07/04	0	0.00	34	56.99	56.70	-34	2,378	-1.43%
2022/07/01	1	57.50	36	59.85	57.00	-35	2,410	-1.45%
2022/06/30	2	63.45	1	61.20	61.20	1	2,464	0.04%
2022/06/29	2	68.35	0	0.00	68.00	2	2,459	0.08%
2022/06/24	26	69.09	6	68.52	68.80	20	2,506	0.80%
2022/06/23	12	69.12	2	69.10	68.20	10	2,580	0.39%
2022/06/21	0	0.00	26	66.68	67.60	-26	2,660	-0.98%
2022/06/20	23	65.57	21	66.41	63.10	2	2,687	0.07%
2022/06/17	26	67.22	0	0.00	67.30	26	2,744	0.95%
2022/06/16	94	70.01	118	68.16	66.30	-24	2,845	-0.84%	大賣/
2022/06/15	2	68.00	5	69.56	70.00	-3	2,872	-0.10%
2022/06/14	47	66.41	16	69.73	66.00	31	2,789	1.11%
2022/06/13	48	71.51	3	71.80	72.00	45	2,754	1.63%
2022/06/10	26	70.96	10.2	69.82	72.00	15.8	2,767	0.57%
2022/06/09	36	67.24	60	67.19	68.90	-24	2,724	-0.88%
2022/06/08	11	66.95	1	67.30	66.90	10	2,787	0.36%
2022/06/07	7	66.00	8	65.80	65.90	-1	2,823	-0.04%
2022/06/06	0	0.00	1	67.10	65.40	-1	2,960	-0.03%
2022/06/02	1	66.00	1	65.30	65.30	0	3,014	0.00%
2022/06/01	15	64.67	50	63.86	64.80	-35	3,016	-1.16%
2022/05/31	19	63.45	82	63.33	63.50	-63	3,003	-2.10%
2022/05/30	30	65.01	33	66.02	64.90	-3	2,965	-0.10%
2022/05/27	46	65.95	24	65.68	65.80	22	2,909	0.76%
2022/05/26	87	66.44	46	65.60	65.50	41	2,852	1.44%
2022/05/25	5	64.54	74	64.60	66.00	-69	2,734	-2.52%
2022/05/24	149	62.37	22.1	62.39	60.60	126.9	2,586	4.91%	大買/鉅額交易
2022/05/23	12.1	59.67	9	57.98	60.20	3.1	2,434	0.13%
2022/05/20	10	54.20	10	54.70	54.80	0	2,369	0.00%
2022/05/19	1	52.00	0	0.00	53.10	1	2,356	0.04%
2022/05/18	1	52.70	1	53.20	53.20	0	2,355	0.00%
2022/05/17	0	0.00	1	53.20	53.20	-1	2,355	-0.04%
2022/05/12	0	0.00	10	51.50	50.40	-10	2,354	-0.42%
2022/05/11	0	0.00	55	52.32	52.30	-55	2,348	-2.34%
2022/05/10	0	0.00	10	53.40	53.80	-10	2,347	-0.43%
2022/05/09	0	0.00	25	52.55	52.40	-25	2,341	-1.07%
2022/05/06	65	54.78	110	54.15	54.30	-45	2,339	-1.92%	大賣/
2022/05/05	0	0.00	12	56.09	56.30	-12	2,331	-0.51%
2022/05/04	0	0.00	1	55.70	55.20	-1	2,312	-0.04%
2022/05/03	11	55.34	3	54.57	55.60	8	2,305	0.35%
2022/04/29	1	54.30	1	55.00	53.50	0	2,291	0.00%
2022/04/22	2	55.10	1	54.70	54.80	1	2,267	0.04%
2022/04/21	10	55.70	30	56.09	55.50	-20	2,265	-0.88%
2022/04/20	16	54.49	0	0.00	54.90	16	2,255	0.71%
2022/04/19	10	55.10	10	55.47	55.50	0	2,249	0.00%
2022/04/18	0	0.00	2	56.10	55.60	-2	2,243	-0.09%
2022/04/15	12	54.65	82	54.48	54.70	-70	2,228	-3.14%
2022/04/14	5	57.00	120	56.77	56.70	-115	2,207	-5.21%	大賣/鉅額交易
2022/04/13	1	58.50	2	58.40	58.10	-1	2,192	-0.05%
2022/04/12	0	0.00	1	60.30	58.80	-1	2,171	-0.05%
2022/04/11	7	63.56	1	63.00	59.70	6	2,170	0.28%
2022/04/08	0	0.00	2	65.25	66.30	-2	2,101	-0.10%
2022/04/07	7	64.29	109	64.70	63.80	-102	2,077	-4.91%	大賣/鉅額交易
2022/04/06	37	67.38	2	69.65	66.30	35	2,061	1.70%
2022/03/31	42	69.75	0	0.00	67.90	42	1,970	2.13%
2022/03/30	153	69.03	25	68.95	68.20	128	1,909	6.70%	大買/鉅額交易
2022/03/29	105	68.93	45	69.20	69.00	60	1,872	3.20%	大買/
2022/03/28	168	70.29	15	71.63	70.50	153	1,846	8.29%	大買/鉅額交易
2022/03/25	57	68.84	180	69.13	67.30	-123	1,744	-7.05%	大賣/鉅額交易
2022/03/24	113	69.03	18	69.27	70.50	95	1,733	5.48%	大買/
2022/03/23	123	68.74	22	68.10	67.20	101	1,610	6.27%	大買/鉅額交易
2022/03/22	19	68.21	19	67.16	68.50	0	1,558	0.00%
2022/03/21	123	66.11	255	65.83	68.20	-132	1,475	-8.95%	大買/大賣/鉅額交易
2022/03/18	245	66.26	117	65.87	64.60	128	1,337	9.57%	大買/大賣/鉅額交易
2022/03/17	5	59.98	3	59.97	61.00	2	1,188	0.17%
2022/03/16	52	59.36	19	58.68	58.90	33	1,164	2.84%
2022/03/15	0	0.00	3	63.23	58.80	-3	1,116	-0.27%
2022/03/14	16	64.97	402	63.76	65.20	-386	1,054	-36.60%	大賣/鉅額交易
2022/03/11	487	64.67	6	62.95	65.30	481	991	48.50%	大買/鉅額交易
2022/03/10	1	61.40	65	61.73	61.30	-64	884	-7.23%
2022/03/09	160	63.52	299	62.94	62.00	-139	839	-16.56%	大買/大賣/鉅額交易
2022/03/08	287	60.02	5	59.14	57.90	282	699	40.30%	大買/鉅額交易
2022/03/07	5	56.20	1	55.70	56.30	4	619	0.65%
2022/03/04	0	0.00	7	52.94	52.70	-7	584	-1.20%
2022/03/03	8	53.85	3	53.27	54.00	5	591	0.85%
2022/03/02	2	52.25	1	51.60	51.90	1	595	0.17%
2022/03/01	1	51.50	0	0.00	51.40	1	605	0.17%
2022/02/21	0	54.10	0	0.00	51.80	0	667	0.00%
2022/02/18	3	51.63	0	0.00	52.30	3	680	0.44%
2022/02/16	2	50.70	0	0.00	50.60	2	701	0.28%
2022/02/08	2	52.95	0	0.00	53.80	2	792	0.25%
2022/01/26	0	0.00	2	52.25	51.90	-2	792	-0.25%
2022/01/25	1	51.50	0	0.00	51.30	1	804	0.12%
2022/01/24	0	51.00	0	0.00	52.80	0	823	0.00%
2022/01/14	0	0.00	2	53.50	53.80	-2	920	-0.22%
2022/01/11	0	0.00	4	56.20	55.80	-4	905	-0.44%
2022/01/10	0	0.00	2	58.90	58.00	-2	900	-0.22%
2022/01/07	1	59.30	0	0.00	58.50	1	894	0.11%
2022/01/06	0	0.00	6	59.70	59.10	-6	883	-0.68%
2021/12/29	4	63.60	0	0.00	63.30	4	829	0.48%
2021/12/27	0	0.00	2	62.75	62.40	-2	793	-0.25%
2021/12/22	0	0.00	1	60.20	59.20	-1	776	-0.13%
2021/12/21	3	61.73	0	0.00	61.80	3	760	0.39%
2021/12/20	0	0.00	22	65.41	63.40	-22	749	-2.94%
2021/12/16	0	0.00	31	61.15	61.60	-31	694	-4.46%
2021/12/14	1	61.30	0	0.00	59.40	1	682	0.15%
2021/12/10	12	60.60	0	0.00	60.60	12	669	1.79%
2021/12/06	1	61.10	1	60.40	60.40	0	653	0.00%
2021/12/03	3	61.97	5	61.72	61.00	-2	638	-0.31%
2021/12/02	2	59.70	0	0.00	59.20	2	592	0.34%
2021/11/29	0	0.00	4	57.40	58.10	-4	566	-0.71%
2021/11/23	0	0.00	0	57.60	57.70	0	531	0.00%
2021/11/22	0	0.00	2	59.90	58.50	-2	525	-0.38%
2021/11/19	1	58.10	1	57.50	58.00	0	500	0.00%
2021/11/18	1	56.50	0	0.00	56.70	1	486	0.21%
2021/11/17	30	57.23	0	0.00	56.90	30	483	6.21%
2021/11/16	3	56.00	0	0.00	55.90	3	469	0.64%
2021/11/12	1	54.30	9	54.64	55.80	-8	453	-1.77%
2021/11/10	4	53.43	1	52.70	53.30	3	415	0.72%
2021/11/09	6	54.80	1	54.80	54.70	5	396	1.26%
2021/11/08	0	0.00	1	52.40	52.40	-1	360	-0.28%
2021/11/01	0	0.00	6	50.80	52.20	-6	336	-1.78%
2021/10/29	0	0.00	171	50.45	50.30	-171	318	-53.63%	大賣/鉅額交易
2021/10/28	0	0.00	65	49.49	49.90	-65	312	-20.78%
2021/10/27	14	51.37	154	50.48	49.50	-140	324	-43.17%	大賣/鉅額交易
2021/10/26	383	49.95	0	0.00	49.95	383	268	142.58%	大買/鉅額交易
2021/10/05	2	42.60	0	0.00	42.60	2	394	0.51%
2021/09/30	0	0.00	2	43.28	43.60	-2	390	-0.51%
2021/09/29	0	0.00	2	44.25	44.25	-2	389	-0.51%
2021/09/08	2	44.00	2	45.35	44.00	0	393	0.00%
2021/08/31	0	0.00	65	45.40	45.50	-65	392	-16.56%
2021/08/24	0	0.00	1	47.50	46.50	-1	379	-0.26%
2021/08/23	1	47.50	3	47.70	47.70	-2	378	-0.53%
2021/08/19	0	0.00	1	45.70	44.45	-1	375	-0.27%
2021/08/17	0	0.00	1	46.80	46.35	-1	369	-0.27%
2021/08/16	0	0.00	2	46.25	46.35	-2	371	-0.54%
2021/08/10	3	48.20	0	0.00	48.20	3	385	0.78%
2021/08/03	0	0.00	0.1	50.70	51.40	-0.1	439	-0.02%
2021/07/28	0	0.00	2	48.50	49.00	-2	421	-0.47%
2021/07/23	0	0.00	2	50.35	50.20	-2	443	-0.45%
2021/07/22	3	50.73	3	50.80	50.80	0	441	0.00%
2021/07/16	0	0.00	1	49.10	49.20	-1	425	-0.24%
2021/07/15	1	49.20	0	0.00	49.30	1	440	0.23%
2021/07/14	4	51.63	113.7	49.70	49.65	-109.7	448	-24.43%	大賣/鉅額交易
2021/07/13	113	51.80	2.4	50.21	51.80	110.6	459	24.06%	大買/鉅額交易
2021/07/06	0	0.00	3	47.45	47.10	-3	481	-0.62%
2021/07/05	0	0.00	2	47.55	47.60	-2	491	-0.41%
2021/06/29	2	46.30	0	0.00	46.20	2	538	0.37%
2021/06/28	2	47.20	0	0.00	47.20	2	545	0.37%
2021/06/10	0	0.00	1	46.95	46.85	-1	586	-0.17%
2021/06/03	0	0.00	2	45.05	45.10	-2	600	-0.33%
2021/05/25	0.5	46.00	0	0.00	44.90	0.5	611	0.08%
2021/05/21	0	0.00	2	43.00	43.30	-2	617	-0.32%
2021/05/20	1	43.00	0	0.00	42.30	1	622	0.16%
2021/05/19	0	0.00	59	42.67	43.30	-59	626	-9.41%
2021/05/18	59	42.35	9	41.99	42.35	50	632	7.91%
2021/05/17	5	39.02	2	40.00	38.50	3	624	0.48%
2021/05/07	2	49.60	0	0.00	49.45	2	612	0.33%
2021/05/06	3	47.80	0	0.00	48.00	3	626	0.48%
2021/05/05	1	48.60	5	48.15	48.60	-4	632	-0.63%
2021/05/04	4	49.63	2	50.10	48.85	2	641	0.31%
2021/05/03	5	52.00	16	52.00	51.60	-11	644	-1.71%
2021/04/29	16	53.25	5	53.10	53.00	11	735	1.49%
2021/04/27	0	0.00	0.2	53.55	53.20	-0.2	761	-0.02%
2021/04/26	5	53.80	0	0.00	53.50	5	764	0.65%
2021/04/21	1	54.90	0	0.00	54.60	1	803	0.12%
2021/04/20	0	57.15	2	57.00	56.30	-2	839	-0.24%
2021/04/19	1	57.50	5	57.30	57.60	-4	835	-0.48%
2021/04/16	5	53.56	1	53.50	56.80	4	798	0.50%
2021/04/15	0.2	52.70	0	0.00	52.70	0.2	796	0.02%
2021/04/14	0	0.00	5	51.98	51.80	-5	811	-0.62%
2021/04/12	1	53.60	0	0.00	53.20	1	845	0.12%
2021/04/09	1	54.50	0	0.00	54.30	1	869	0.12%
2021/04/08	0	59.00	0	0.00	56.90	0	871	0.00%
2021/04/07	0	0.00	3.3	55.71	55.90	-3.3	849	-0.39%
2021/04/06	3	55.30	0	0.00	55.20	3	855	0.35%
2021/04/01	1	56.50	3	56.50	56.60	-2	846	-0.24%
2021/03/31	0	0.00	0.2	55.70	55.60	-0.2	839	-0.02%
2021/03/26	0.5	54.30	0	0.00	54.10	0.5	823	0.06%
2021/03/25	0	0.00	1	54.40	53.90	-1	828	-0.12%
2021/03/24	1	53.80	0	0.00	53.40	1	835	0.12%
2021/03/23	0	0.00	1	54.70	53.50	-1	837	-0.12%
2021/03/22	0	0.00	9	53.90	54.70	-9	839	-1.07%
2021/03/19	2	52.80	0	0.00	52.80	2	833	0.24%
2021/03/18	1	53.50	0	0.00	53.30	1	834	0.12%
2021/03/17	8	54.16	5	54.50	53.40	3	837	0.36%
2021/03/09	1	52.10	0	0.00	52.40	1	845	0.12%
2021/03/05	0	52.70	0	0.00	52.70	0	861	0.00%
2021/03/04	0	0.00	3	54.00	52.70	-3	866	-0.35%
2021/03/03	0	53.10	7	53.44	53.40	-7	869	-0.81%
2021/03/02	5	52.50	0	0.00	52.40	5	876	0.57%
2021/02/26	2	52.50	0	0.00	52.80	2	889	0.23%
2021/02/25	5	53.30	0	0.00	53.20	5	910	0.55%
2021/02/24	3	53.10	0	0.00	53.10	3	910	0.33%
2021/02/23	0	0.00	3	54.30	54.30	-3	906	-0.33%
2021/02/22	0.1	53.80	0	0.00	54.10	0.1	914	0.01%
2021/02/19	0	0.00	2	54.10	54.00	-2	924	-0.22%
2021/02/18	0	54.90	6	54.23	54.30	-6	926	-0.65%
2021/02/17	4.2	52.14	0	0.00	52.40	4.2	921	0.45%
2021/02/05	8	52.03	0	0.00	51.80	8	928	0.86%
2021/02/03	1	52.20	15	52.80	52.30	-14	950	-1.47%
2021/02/02	0	53.10	11	53.00	53.00	-11	960	-1.15%
2021/02/01	3	53.80	0	0.00	53.60	3	980	0.31%
2021/01/29	6	57.02	0	0.00	55.70	6	969	0.62%
2021/01/28	2	58.30	0	0.00	58.20	2	957	0.21%
2021/01/27	1	60.10	1	58.70	59.30	0	948	0.00%
2021/01/26	10	58.80	2	58.70	59.20	8	952	0.84%
2021/01/25	12	60.05	10	59.32	58.70	2	940	0.21%
2021/01/22	23	59.39	70	59.16	59.90	-47	920	-5.11%
2021/01/21	5	55.70	0	0.00	56.30	5	825	0.61%
2021/01/20	36	53.28	0	0.00	53.50	36	806	4.46%
2021/01/19	0	0.00	2	56.00	54.60	-2	796	-0.25%
2021/01/18	6	55.05	0	0.00	54.70	6	789	0.76%
2021/01/15	3	58.00	8	57.58	56.50	-5	781	-0.64%
2021/01/14	0	61.50	0	0.00	59.00	0	764	0.00%
2021/01/13	3	61.10	8	59.66	60.00	-5	737	-0.68%
2021/01/12	0	57.10	5	57.90	57.10	-5	686	-0.73%
2021/01/11	1	60.10	1	60.30	59.40	0	687	0.00%
2021/01/08	7	59.90	3	60.27	59.30	4	679	0.59%
2021/01/07	0	0.00	2	58.25	58.40	-2	645	-0.31%
2021/01/06	23	57.61	21	57.61	57.10	2	637	0.31%
2021/01/05	5	55.70	8	57.18	57.80	-3	619	-0.48%
2021/01/04	0	57.30	12	56.78	57.20	-12	612	-1.96%
2020/12/31	5	55.30	5	55.80	55.00	0	583	0.00%
2020/12/29	1	53.80	1	54.70	53.70	0	572	0.00%
2020/12/25	5	52.40	0	0.00	52.70	5	561	0.89%
2020/12/24	5	52.40	5	53.20	52.70	0	563	0.00%
2020/12/22	1	51.00	0	0.00	50.50	1	604	0.17%
2020/12/14	0	0.00	5	52.46	52.80	-5	610	-0.82%
2020/12/11	1	51.70	0	0.00	51.30	1	611	0.16%
2020/12/10	1	52.30	0	53.00	52.50	1	616	0.16%
2020/12/07	6	55.53	0	0.00	54.10	6	628	0.95%
2020/12/04	0	0.00	5	56.30	55.90	-5	628	-0.80%
2020/12/03	7	55.63	0	0.00	55.30	7	629	1.11%
2020/12/02	1	56.50	5	56.60	56.50	-4	632	-0.63%
2020/12/01	0	0.00	1	54.00	55.50	-1	625	-0.16%
2020/11/30	0	0.00	4	55.10	54.30	-4	644	-0.62%
2020/11/26	0	0.00	5	55.90	55.30	-5	656	-0.76%
2020/11/25	3	56.50	0	0.00	56.00	3	653	0.46%
2020/11/24	6	56.12	10	56.12	56.00	-4	648	-0.62%
2020/11/23	2	54.80	0	0.00	54.60	2	640	0.31%
2020/11/20	3	54.63	0	0.00	54.70	3	665	0.45%
2020/11/18	8	55.58	0	0.00	55.00	8	677	1.18%
2020/11/17	2	55.10	0	0.00	54.50	2	679	0.29%
2020/11/16	0	0.00	1	54.90	54.70	-1	725	-0.14%
2020/11/13	0	0.00	1	54.80	55.00	-1	741	-0.13%
2020/11/12	2	56.40	2	55.25	55.40	0	742	0.00%
2020/11/11	1	54.50	0	0.00	54.20	1	733	0.14%
2020/11/10	6	53.20	7	52.97	53.10	-1	742	-0.13%
2020/11/09	9	53.11	4	53.05	53.70	5	738	0.68%
2020/11/05	0	0.00	2	49.95	49.50	-2	743	-0.27%
2020/11/04	2	50.50	3	49.78	49.90	-1	796	-0.13%
2020/11/03	10	49.95	8	49.08	50.20	2	803	0.25%
2020/10/29	0	0.00	10	47.50	47.70	-10	846	-1.18%
2020/10/28	0	0.00	2	48.70	48.50	-2	862	-0.23%
2020/10/27	1	49.25	2	49.38	49.00	-1	874	-0.11%
2020/10/26	4	50.00	2	49.35	49.40	2	895	0.22%
2020/10/20	1	50.40	0	0.00	50.40	1	1,009	0.10%
2020/10/19	0	0.00	6	50.33	50.80	-6	1,051	-0.57%
2020/10/16	1	49.00	5	49.15	48.40	-4	1,107	-0.36%
2020/10/15	0	0.00	4	50.20	49.45	-4	1,158	-0.35%
2020/10/13	1	49.15	0	0.00	48.90	1	1,402	0.07%
2020/09/28	3	50.50	3.1	51.71	53.80	-0.1	1,884	-0.01%
2020/09/25	1	50.00	1.9	52.15	50.20	-0.9	1,895	-0.05%
2020/09/24	1	54.80	0	0.00	53.40	1	1,909	0.05%
2020/09/23	0	0.00	3	56.40	56.00	-3	2,060	-0.15%
2020/09/22	2	56.70	0	0.00	56.80	2	2,180	0.09%
2020/09/17	7	58.66	5	59.10	58.80	2	2,189	0.09%
2020/09/16	2	58.10	0	0.00	58.20	2	2,204	0.09%
2020/09/15	7	58.66	0	0.00	58.20	7	2,214	0.32%
2020/09/14	4	58.15	4	57.15	58.40	0	2,233	0.00%
2020/09/10	0	0.00	7	57.04	57.30	-7	2,310	-0.30%
2020/09/09	1	56.30	0	0.00	56.30	1	2,320	0.04%
2020/09/04	1	57.50	3	57.63	57.40	-2	2,448	-0.08%
2020/09/03	5	59.70	5	60.40	59.10	0	2,529	0.00%
2020/09/01	6	59.18	0	0.00	59.00	6	2,645	0.23%
2020/08/31	1	59.30	0	0.00	59.40	1	2,661	0.04%
2020/08/28	0	0.00	5	58.00	58.60	-5	2,739	-0.18%
2020/08/27	5	57.60	5	58.50	57.70	0	2,782	0.00%
2020/08/26	4	57.60	3	57.93	58.70	1	2,797	0.04%
2020/08/24	5	56.20	2	55.70	56.30	3	2,840	0.11%
2020/08/21	6	56.48	7	56.74	56.40	-1	2,867	-0.03%
2020/08/20	7.3	57.95	259	56.04	56.20	-251.7	2,942	-8.56%	大賣/鉅額交易
2020/08/19	6.2	62.20	9	62.94	62.00	-2.8	2,946	-0.10%
2020/08/18	19	61.88	12	62.40	61.60	7	2,990	0.23%
2020/08/17	9	61.61	23	61.93	61.60	-14	3,060	-0.46%
2020/08/14	152	61.23	81	62.18	62.20	71	3,187	2.23%	大買/
2020/08/13	1	61.80	0.2	65.20	61.50	0.8	3,364	0.02%
2020/08/12	1.1	61.04	0	0.00	61.20	1.1	3,500	0.03%
2020/08/11	7.2	62.19	7	62.64	61.90	0.2	3,533	0.00%
2020/08/10	9	63.27	5	63.00	63.10	4	3,551	0.11%
2020/08/07	0	0.00	2	66.90	66.70	-2	3,547	-0.06%
2020/08/06	22	69.47	80	69.22	67.80	-58	3,630	-1.60%
2020/08/05	68	68.54	3.1	68.22	69.30	64.9	3,682	1.76%
2020/08/04	2	67.60	21	67.62	67.50	-19	3,705	-0.51%
2020/08/03	0	0.00	32	67.18	67.10	-32	3,754	-0.85%
2020/07/31	1	66.60	26	66.26	66.20	-25	3,784	-0.66%
2020/07/30	5	68.10	145	67.91	66.80	-140	3,795	-3.69%	大賣/鉅額交易
2020/07/29	157	66.88	19	67.03	67.40	138	3,866	3.57%	大買/鉅額交易
2020/07/28	11.1	68.68	9	66.48	66.40	2.1	3,863	0.05%
2020/07/27	21	70.31	5	70.50	69.50	16	3,896	0.41%
2020/07/24	19.2	69.87	2	70.80	68.80	17.2	3,905	0.44%
2020/07/23	16	72.43	14	72.84	71.80	2	3,912	0.05%
2020/07/22	12	72.51	44	71.99	71.70	-32	3,936	-0.81%
2020/07/21	18	70.15	17	70.88	70.00	1	3,892	0.03%
2020/07/20	22	69.40	250	69.74	69.10	-228	3,870	-5.89%	大賣/鉅額交易
2020/07/17	105	73.21	484	73.32	69.50	-379	3,862	-9.81%	大買/大賣/鉅額交易
2020/07/16	907	74.96	109	74.33	75.30	798	3,786	21.08%	大買/大賣/鉅額交易
2020/07/15	47	70.60	32	69.96	68.50	15	3,581	0.42%
2020/07/14	5	68.60	1	68.50	68.50	4	3,541	0.11%
2020/07/13	7	69.19	6	69.58	69.30	1	3,568	0.03%
2020/07/10	6	68.67	56	68.90	68.10	-50	3,601	-1.39%
2020/07/09	68	68.96	16	68.33	67.80	52	3,601	1.44%
2020/07/08	10	69.88	53	69.69	68.90	-43	3,616	-1.19%
2020/07/07	63	70.63	32	68.78	68.80	31	3,634	0.85%
2020/07/06	12	69.69	30	68.97	70.10	-18	3,701	-0.49%
2020/07/03	34	68.75	2	69.05	68.60	32	3,739	0.86%
2020/07/02	47	71.17	168	70.86	70.60	-121	3,803	-3.18%	大賣/鉅額交易
2020/07/01	106	69.42	33	68.17	69.90	73	3,767	1.94%	大買/
2020/06/30	3	63.30	3	63.47	63.60	0	3,707	0.00%
2020/06/29	2	62.30	12	62.60	62.50	-10	3,807	-0.26%
2020/06/24	2	63.55	1	63.40	63.40	1	3,855	0.03%
2020/06/23	11	63.04	97	62.68	62.60	-86	3,973	-2.16%
2020/06/22	14	64.35	1	63.50	63.40	13	4,059	0.32%
2020/06/19	4	65.08	1	65.40	64.50	3	4,140	0.07%
2020/06/18	4	66.58	140	66.04	66.30	-136	4,164	-3.27%	大賣/鉅額交易
2020/06/17	4	67.38	25	67.76	67.60	-21	4,197	-0.50%
2020/06/16	1	64.30	0	0.00	64.50	1	4,178	0.02%
2020/06/15	13	63.35	7	63.63	62.80	6	4,247	0.14%
2020/06/12	11	63.32	13	63.26	65.00	-2	4,313	-0.05%
2020/06/11	91	67.68	53	68.38	66.70	38	4,325	0.88%
2020/06/10	9	65.66	91	66.77	69.90	-82	4,380	-1.87%
2020/06/09	26	68.08	114	68.81	65.70	-88	4,398	-2.00%	大賣/
2020/06/08	19	73.25	16	74.07	73.00	3	4,344	0.07%
2020/06/05	17	73.12	43	72.66	72.90	-26	4,397	-0.59%
2020/06/04	54	75.30	153	74.50	73.50	-99	4,438	-2.23%	大賣/
2020/06/03	17	74.18	46	74.28	73.80	-29	4,378	-0.66%
2020/06/02	6	73.70	5	72.50	72.10	1	4,365	0.02%
2020/06/01	12	74.24	16	74.77	73.80	-4	4,368	-0.09%
2020/05/29	25	73.78	25	73.44	73.80	0	4,379	0.00%
2020/05/28	11	72.65	66	71.91	72.20	-55	4,392	-1.25%
2020/05/27	69	75.22	62	75.43	73.00	7	4,437	0.16%
2020/05/26	18	73.98	2	74.00	74.90	16	4,450	0.36%
2020/05/25	13	72.42	33	72.92	74.60	-20	4,551	-0.44%
2020/05/22	58	72.96	14	73.16	71.00	44	4,608	0.95%
2020/05/21	50	73.81	97	73.66	75.50	-47	4,741	-0.99%
2020/05/20	96	71.74	27	71.71	71.50	69	4,852	1.42%
2020/05/19	72	67.06	43	67.43	68.70	29	4,954	0.59%
2020/05/18	305	64.88	6	64.35	63.20	299	5,033	5.94%	大買/鉅額交易
2020/05/15	42	63.93	38	63.99	62.50	4	5,026	0.08%
2020/05/14	17	65.81	19	66.12	64.50	-2	5,059	-0.04%
2020/05/13	64	68.91	75	68.47	68.00	-11	5,074	-0.22%
2020/05/12	56	68.50	75	67.17	70.10	-19	5,061	-0.38%
2020/05/11	5	66.24	28	66.49	65.60	-23	5,073	-0.45%
2020/05/08	10	66.95	31	65.96	65.70	-21	5,099	-0.41%
2020/05/07	49	65.51	20	65.71	66.10	29	5,126	0.57%
2020/05/06	10	63.60	29	64.32	63.40	-19	5,214	-0.36%
2020/05/05	62	65.45	90	64.58	64.20	-28	5,346	-0.52%
2020/05/04	1	63.10	0	0.00	62.90	1	5,361	0.02%
2020/04/30	35	65.31	8	65.61	64.20	27	5,439	0.50%
2020/04/29	8	64.35	7	63.97	63.30	1	5,537	0.02%
2020/04/28	30	64.60	3	64.23	63.40	27	5,574	0.48%
2020/04/27	26	63.30	24	61.85	64.30	2	5,709	0.04%
2020/04/24	16	60.83	3	60.80	60.60	13	5,701	0.23%
2020/04/23	8	61.71	20	61.58	61.10	-12	5,762	-0.21%
2020/04/22	19	60.44	13	60.48	61.30	6	5,806	0.10%
2020/04/21	36	63.97	36	63.61	62.00	0	5,838	0.00%
2020/04/20	11	62.35	8	62.64	61.80	3	5,917	0.05%
2020/04/17	4	63.08	10	63.49	61.20	-6	5,949	-0.10%
2020/04/16	11	63.33	20	63.47	63.00	-9	6,062	-0.15%
2020/04/15	135	63.54	38	63.57	63.60	97	6,290	1.54%	大買/
2020/04/14	11	61.77	1	61.60	61.40	10	6,422	0.16%
2020/04/13	19	60.98	3	61.43	59.60	16	6,433	0.25%
2020/04/10	11	59.96	3	59.40	60.50	8	6,439	0.12%
2020/04/09	12	60.12	323	59.63	59.10	-311	6,428	-4.84%	大賣/鉅額交易
2020/04/08	19	59.27	16	59.43	58.50	3	6,326	0.05%
2020/04/07	45	58.80	36	58.55	59.00	9	6,280	0.14%
2020/04/06	269	54.10	41	53.55	56.40	228	6,211	3.67%	大買/鉅額交易
2020/04/01	20	50.09	33	50.45	51.30	-13	6,123	-0.21%
2020/03/31	66	48.89	23	49.19	49.45	43	6,107	0.70%
2020/03/30	34	46.77	18	47.26	48.45	16	6,018	0.27%
2020/03/27	34	48.57	206	49.72	47.10	-172	5,993	-2.87%	大賣/鉅額交易
2020/03/26	318	46.80	9	45.21	47.75	309	5,868	5.27%	大買/鉅額交易
2020/03/25	48	43.75	71	43.94	43.45	-23	5,762	-0.40%
2020/03/24	33	41.52	21	40.73	41.60	12	5,666	0.21%
2020/03/23	18	37.23	340	36.57	37.90	-322	5,622	-5.73%	大賣/鉅額交易
2020/03/19	53	40.80	22	41.70	40.05	31	5,563	0.56%
2020/03/18	116	46.07	88	46.50	44.50	28	5,515	0.51%	大買/
2020/03/17	59	46.48	136	46.46	44.85	-77	5,438	-1.42%	大賣/
2020/03/16	136	52.92	253	51.00	49.80	-117	5,348	-2.19%	大買/大賣/鉅額交易
2020/03/13	261	51.62	240	52.62	55.30	21	5,276	0.40%	大買/大賣/
2020/03/12	69	56.72	55	57.92	55.50	14	5,162	0.27%
2020/03/11	23	62.14	17	63.80	60.70	6	5,051	0.12%
2020/03/10	140	64.26	83	63.56	65.20	57	4,978	1.15%	大買/
2020/03/09	45	63.90	43	65.78	63.60	2	4,903	0.04%
2020/03/06	10	70.85	52	70.88	70.60	-42	4,832	-0.87%
2020/03/05	18	72.18	60	72.40	72.20	-42	4,809	-0.87%
2020/03/04	10	70.11	1	70.30	70.10	9	4,768	0.19%
2020/03/03	11	72.32	13	72.92	71.20	-2	4,738	-0.04%
2020/03/02	2	70.20	9	71.32	71.10	-7	4,693	-0.15%
2020/02/27	23	72.70	11	72.24	70.20	12	4,637	0.26%
2020/02/26	23	75.43	21	75.67	73.70	2	4,569	0.04%
2020/02/25	53	78.50	60	79.12	77.60	-7	4,464	-0.16%
2020/02/24	99	78.86	70	78.85	78.00	29	4,310	0.67%
2020/02/21	79	84.87	61	85.26	82.60	18	4,194	0.43%
2020/02/20	97	83.16	97	83.28	85.00	0	3,978	0.00%
2020/02/19	231	79.05	316	79.41	79.00	-85	3,731	-2.28%	大買/大賣/
2020/02/18	253	75.81	192	75.78	74.60	61	3,429	1.78%	大買/大賣/
2020/02/17	18	72.60	11	72.89	72.10	7	3,200	0.22%
2020/02/14	9	71.88	12	71.86	73.20	-3	3,157	-0.10%
2020/02/13	17	73.24	1	71.50	71.20	16	3,082	0.52%
2020/02/12	72	73.94	79	73.91	73.70	-7	3,017	-0.23%
2020/02/11	48	72.88	72	73.71	72.20	-24	2,930	-0.82%
2020/02/10	55	70.99	160	71.18	71.50	-105	2,839	-3.70%	大賣/鉅額交易
2020/02/07	113	75.52	125	74.82	72.30	-12	2,770	-0.43%	大買/大賣/
2020/02/06	42	75.66	125	75.52	76.00	-83	2,679	-3.10%	大賣/
2020/02/05	133	73.77	198	74.89	74.50	-65	2,541	-2.56%	大買/大賣/
2020/02/04	100	72.08	124	72.96	71.70	-24	2,382	-1.01%	大賣/
2020/02/03	144	68.82	125	69.65	68.90	19	2,271	0.84%	大買/大賣/
2020/01/31	279	72.49	261	71.48	72.60	18	2,169	0.83%	大買/大賣/
2020/01/30	83	78.12	41	79.28	77.40	42	2,006	2.09%
2020/01/20	79	83.08	297	82.90	86.00	-218	1,936	-11.26%	大賣/鉅額交易
2020/01/17	137	78.94	20	78.90	79.00	117	1,749	6.69%	大買/鉅額交易
2020/01/16	21	79.11	18	78.71	78.90	3	1,688	0.18%
2020/01/15	41	79.70	135	79.15	79.90	-94	1,601	-5.87%	大賣/
2020/01/14	20	77.54	17	77.04	79.10	3	1,518	0.20%
2020/01/13	67	77.39	59	77.09	78.00	8	1,434	0.56%
2020/01/10	11	71.62	29	70.69	71.90	-18	1,230	-1.46%
2020/01/09	70	71.02	75	71.14	71.20	-5	1,164	-0.43%
2020/01/08	281	69.56	73	67.22	70.90	208	1,002	20.74%	大買/鉅額交易
2020/01/07	185	62.93	90	62.42	64.50	95	730	13.00%	大買/
2020/01/06	62	59.85	44	58.29	59.90	18	540	3.33%
2020/01/03	92	57.21	39	56.84	58.00	53	484	10.95%
2020/01/02	31	56.32	0	0.00	56.30	31	428	7.24%
2019/12/30	10	52.40	0	0.00	52.40	10	378	2.64%
2019/12/27	12	54.13	10	54.21	53.70	2	357	0.56%
2019/12/26	1	52.40	0	0.00	52.40	1	315	0.32%
2019/12/25	3	52.10	1	53.80	54.50	2	277	0.72%
2019/12/24	0	0.00	1	49.95	50.00	-1	228	-0.44%
2019/12/23	3	49.10	0	0.00	49.30	3	211	1.42%
2019/12/13	0	0.00	8	45.40	45.40	-8	159	-5.03%
2019/12/12	1	45.75	1	46.10	45.70	0	156	0.00%
2019/11/28	0	0.00	3	45.55	45.25	-3	134	-2.24%
2019/11/27	3	44.95	0	0.00	44.95	3	129	2.31%
2019/11/26	8	45.13	0	0.00	45.05	8	127	6.26%
2019/11/25	0	0.00	1	43.25	45.05	-1	121	-0.82%
2019/11/21	4	42.18	0	0.00	43.00	4	100	4.00%
2019/10/22	0	0.00	1	40.00	40.00	-1	105	-0.95%
2019/10/01	0	0.00	17	42.29	41.80	-17	110	-15.45%
2019/09/27	18	41.71	0	0.00	42.00	18	110	16.26%
2019/08/23	0	0.00	10	40.74	40.75	-10	122	-8.18%
2019/08/22	0	0.00	1	40.30	40.65	-1	122	-0.82%
2019/08/21	0	0.00	8	40.49	40.30	-8	121	-6.59%
2019/08/15	0	0.00	1	39.10	39.50	-1	117	-0.85%
2019/08/14	1	39.90	11	40.00	39.90	-10	115	-8.67%
2019/06/26	0	0.00	4	43.93	43.85	-4	121	-3.28%
2019/06/21	0	0.00	2	44.53	44.20	-2	120	-1.66%
2019/06/20	2	44.35	0	0.00	44.35	2	121	1.65%
2019/06/14	3	44.85	48	44.93	44.80	-45	125	-35.94%
2019/05/13	4	40.70	0	0.00	40.70	4	221	1.81%
2019/04/26	18	45.58	0	0.00	45.65	18	216	8.31%
2019/04/25	12	45.68	0	0.00	46.00	12	216	5.53%
2019/04/23	10	45.68	0	0.00	45.80	10	219	4.56%
2019/04/22	35	46.24	0	0.00	46.15	35	219	15.96%
2019/04/19	0	0.00	1	46.30	46.00	-1	218	-0.46%
2019/04/17	0	0.00	1	45.70	46.40	-1	219	-0.46%
2019/04/16	0	0.00	1	46.05	46.30	-1	218	-0.46%
2019/04/15	2	46.43	0	0.00	46.60	2	215	0.93%
2019/04/12	1	45.70	0	0.00	45.40	1	214	0.47%
2019/03/12	0	0.00	7	47.50	47.40	-7	159	-4.40%
2019/03/08	0	0.00	8	47.20	47.20	-8	153	-5.22%
2019/03/04	0	0.00	5	46.15	46.25	-5	140	-3.56%
2019/02/22	0	0.00	1	43.70	43.75	-1	120	-0.83%
2019/02/18	10	41.90	0	0.00	42.30	10	102	9.73%
2019/02/15	10	41.13	0	0.00	40.65	10	94	10.54%
2019/02/14	1	42.00	0	0.00	40.90	1	91	1.10%
2019/02/13	0	0.00	13	40.50	40.50	-13	79	-16.28%
2019/01/16	0	0.00	2	37.35	37.35	-2	87	-2.29%
2018/10/15	0	0.00	19	37.73	38.00	-19	446	-4.25%
2018/10/11	0	0.00	10	37.54	36.05	-10	444	-2.25%
2018/10/08	0	0.00	2	42.10	42.10	-2	427	-0.47%
2018/10/05	0	0.00	20	42.30	42.80	-20	429	-4.66%
2018/10/03	9	45.85	10	45.85	45.85	-1	441	-0.23%
2018/09/19	2	48.55	0	0.00	48.55	2	592	0.34%
2018/09/13	2	48.48	0	0.00	49.10	2	635	0.31%
2018/09/06	15	52.03	10	52.00	51.40	5	624	0.80%
2018/09/05	5	51.40	0	0.00	51.60	5	625	0.80%
2018/08/31	0	0.00	10	52.20	52.80	-10	636	-1.57%
2018/08/30	2	52.40	1	52.80	52.80	1	654	0.15%
2018/08/27	4	49.25	0	0.00	49.25	4	625	0.64%
2018/08/21	2	49.55	2	49.55	49.25	0	640	0.00%
2018/08/20	10	49.00	0	0.00	49.20	10	642	1.56%
2018/08/16	17	49.40	0	0.00	49.40	17	636	2.67%
2018/08/10	0	0.00	20	51.63	50.80	-20	618	-3.23%
2018/08/09	15	50.93	5	51.00	50.50	10	604	1.65%
2018/08/08	5	50.50	90	50.47	50.50	-85	601	-14.13%
2018/08/03	5	49.55	0	0.00	49.15	5	592	0.84%
2018/08/02	0	0.00	3	49.50	49.15	-3	590	-0.51%
2018/08/01	9	51.30	5	51.16	50.60	4	587	0.68%
2018/07/27	21	52.72	24	52.20	52.90	-3	570	-0.53%
2018/07/26	58	52.80	72	52.89	52.90	-14	558	-2.51%
2018/07/25	67	52.72	13	51.96	51.60	54	517	10.43%
2018/07/24	101	52.01	10	52.35	52.50	91	489	18.58%	大買/
2018/07/23	10	49.38	0	0.00	49.45	10	467	2.14%
2018/07/20	27	49.79	0	0.00	49.30	27	468	5.76%
2018/07/13	20	51.35	3	51.50	50.40	17	464	3.66%
2018/07/12	0	0.00	20	51.18	50.90	-20	460	-4.34%
2018/07/06	4	48.00	0	0.00	48.55	4	499	0.80%
2018/07/03	2	50.45	5	50.78	49.70	-3	501	-0.60%
2018/07/02	14	51.72	11	52.50	51.00	3	484	0.62%
2018/06/29	28	51.35	10	51.15	51.90	18	450	4.00%
2018/06/28	2	48.75	0	0.00	49.00	2	387	0.52%
2018/06/27	3	48.40	0	0.00	47.75	3	380	0.79%
2018/06/26	2	46.45	2	47.15	47.60	0	373	0.00%
2018/06/25	2	48.65	2	46.85	46.85	0	369	0.00%
2018/06/04	5	46.50	5	45.20	45.20	0	328	0.00%
2018/05/31	0	0.00	1	45.15	45.05	-1	324	-0.31%
2018/05/18	0	0.00	8	42.33	42.70	-8	349	-2.29%
2018/05/17	0	0.00	19.2	42.57	42.50	-19.2	351	-5.45%
2018/05/16	1	43.50	0	0.00	42.60	1	353	0.28%
2018/05/07	0	0.00	0.2	42.40	42.40	-0.2	382	-0.04%
2018/05/04	0	0.00	0.3	42.60	42.60	-0.3	385	-0.08%
2018/04/24	0	0.00	1	44.50	44.35	-1	461	-0.22%
2018/04/12	3	49.07	2	50.03	48.40	1	634	0.16%
2018/03/27	0	0.00	4	45.28	45.70	-4	562	-0.71%
2018/03/26	3	44.65	2	45.20	44.50	1	557	0.18%
2018/03/21	7	44.91	0	0.00	44.70	7	571	1.23%
2018/03/16	3	44.05	20	44.15	44.00	-17	564	-3.01%
2018/03/14	3	43.30	0	0.00	43.65	3	558	0.54%
2018/03/13	1	43.60	0	0.00	43.60	1	556	0.18%
2018/03/12	3	43.40	6	43.10	43.10	-3	553	-0.54%
2018/03/09	6	44.00	0	0.00	43.90	6	549	1.09%
2018/03/08	18	45.83	28	45.68	45.30	-10	539	-1.85%
2018/03/05	0	0.00	10	42.78	42.70	-10	518	-1.93%
2018/03/01	0	0.00	6	43.90	43.70	-6	515	-1.16%
2018/02/27	0	0.00	1	44.00	43.55	-1	513	-0.19%
2018/02/23	1	44.30	0	0.00	43.65	1	508	0.20%
2018/02/21	0	0.00	4	42.03	42.70	-4	499	-0.80%
2018/02/12	9	41.00	2	41.28	41.35	7	490	1.43%
2018/02/08	0	0.00	1	39.05	39.05	-1	478	-0.21%
2018/02/06	0	0.00	14	38.31	38.50	-14	480	-2.92%
2018/02/05	2	41.00	1	41.30	41.30	1	473	0.21%
2018/02/02	2	42.00	1	42.30	42.05	1	471	0.21%
2018/02/01	10	42.88	1	42.70	42.70	9	472	1.91%
2018/01/31	4	42.35	0	0.00	42.50	4	470	0.85%
2018/01/30	4	43.83	1	43.60	43.15	3	467	0.64%
2018/01/29	6	44.30	0	0.00	44.15	6	461	1.30%
2018/01/26	14	44.91	1	45.40	44.60	13	459	2.83%
2018/01/25	28	44.86	25	45.35	44.40	3	452	0.66%
2018/01/24	2	44.00	2	44.33	43.85	0	445	0.00%
2018/01/23	2	45.13	8	45.88	44.50	-6	442	-1.36%
2018/01/22	1	43.35	6	43.70	43.50	-5	419	-1.19%
2018/01/19	4	44.43	2	44.55	43.85	2	416	0.48%
2018/01/18	1	45.65	4	45.89	45.15	-3	403	-0.74%
2018/01/17	5	46.00	1	46.80	45.10	4	384	1.04%
2018/01/16	4	45.93	7	46.33	45.95	-3	353	-0.85%
2018/01/15	38	45.24	68	44.59	45.90	-30	313	-9.56%
2018/01/12	39	43.18	1	41.70	43.45	38	245	15.48%