大毅 (2478)-台新券商分點個股進出

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

大毅

(2478)

可現股當沖

股價
45.80
漲跌
▲0.30
漲幅
+0.66%
成交量
48張
產業
上市電子零組件類股
322人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

大毅 (2478)籌碼相關－台新券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新券商分點個股進出
台新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	0	0.00	6	45.70	45.50	-6	166	-3.61%
2024/11/15	8	46.33	0	0.00	46.25	8	175	4.58%
2024/11/14	19	46.10	3	45.88	46.00	16	177	9.01%
2024/11/13	2	46.10	0	0.00	46.05	2	179	1.12%
2024/11/05	1	46.25	0	0.00	46.80	1	185	0.54%
2024/11/04	0.4	47.30	0	0.00	46.70	0.4	194	0.19%
2024/10/30	0.2	47.40	0.7	47.19	46.90	-0.5	212	-0.24%
2024/10/24	3	49.60	3	49.35	49.20	0	232	0.00%
2024/10/23	1	49.60	0	0.00	49.60	1	235	0.42%
2024/10/16	0	0.00	1	49.45	49.15	-1	308	-0.32%
2024/10/11	0.1	49.50	4	49.44	49.45	-3.9	474	-0.82%
2024/10/09	0.5	50.00	0	0.00	49.85	0.5	488	0.10%
2024/10/07	0	0.00	1.1	50.99	51.20	-1.1	493	-0.21%
2024/10/04	0.4	52.20	0	0.00	50.90	0.4	501	0.07%
2024/10/01	0.1	52.20	4	52.13	52.20	-3.9	504	-0.77%
2024/09/30	0	52.50	2	52.80	52.90	-2	506	-0.39%
2024/09/27	0	0.00	3	52.90	52.70	-3	507	-0.59%
2024/09/26	1	53.30	0	0.00	53.20	1	506	0.20%
2024/09/25	1.6	53.28	1	53.50	53.20	0.6	505	0.11%
2024/09/24	1	53.10	0	0.00	53.60	1	505	0.20%
2024/09/23	1	53.10	8	53.15	53.50	-7	510	-1.37%
2024/09/20	2.1	52.32	2.1	52.83	52.80	0	511	0.00%
2024/09/16	1.1	51.81	0	0.00	51.90	1.1	538	0.21%
2024/09/13	0	0.00	0.1	51.60	51.70	-0.1	542	-0.02%
2024/09/12	2	51.50	0	0.00	51.60	2	545	0.37%
2024/09/11	0	51.30	0	0.00	51.30	0	549	0.00%
2024/09/10	3	51.13	0	0.00	50.50	3	552	0.54%
2024/09/05	5	50.84	1	50.70	50.20	4	570	0.70%
2024/09/04	15.1	50.69	0	0.00	50.00	15.1	573	2.63%
2024/09/03	5	53.02	0	0.00	52.90	5	571	0.88%
2024/09/02	6	53.17	4	53.10	52.80	2	572	0.35%
2024/08/30	2.1	52.00	0	0.00	51.80	2.1	583	0.36%
2024/08/26	1	51.20	0	0.00	50.70	1	611	0.16%
2024/08/22	0	0.00	1	51.10	51.00	-1	650	-0.15%
2024/08/20	0	0.00	1	51.00	51.00	-1	681	-0.15%
2024/08/16	0	0.00	2	50.25	49.90	-2	678	-0.29%
2024/08/15	48	50.22	40	49.77	50.00	8	678	1.18%
2024/08/14	5	50.50	0	0.00	50.70	5	677	0.74%
2024/08/13	0	0.00	2	50.35	50.00	-2	677	-0.30%
2024/08/12	0.3	50.03	4	50.08	50.30	-3.7	682	-0.54%
2024/08/09	1	48.80	1	49.35	49.10	0	689	0.00%
2024/08/07	1	46.85	5	48.45	48.25	-4	695	-0.58%
2024/08/06	2	46.30	4	45.70	46.15	-2	693	-0.29%
2024/08/05	6	46.31	3.2	45.63	45.60	2.8	686	0.41%
2024/08/02	1	50.40	0	0.00	49.50	1	673	0.15%
2024/08/01	0	0.00	1	51.60	51.70	-1	670	-0.15%
2024/07/31	1	51.20	1	50.60	50.60	0	678	0.00%
2024/07/30	2	48.95	0	0.00	49.70	2	694	0.29%
2024/07/29	1	49.50	4	49.58	49.25	-3	691	-0.43%
2024/07/26	2	51.20	2	50.95	51.00	0	678	0.00%
2024/07/23	1.2	52.70	0	0.00	52.50	1.2	676	0.17%
2024/07/22	1	52.50	4	53.03	52.60	-3	671	-0.45%
2024/07/19	1	54.20	1.2	53.95	53.90	-0.2	663	-0.03%
2024/07/18	0.1	56.80	11.1	56.07	55.70	-11	651	-1.69%
2024/07/17	11.1	57.72	23.5	57.53	57.40	-12.4	634	-1.95%
2024/07/16	122.7	57.64	83	58.89	58.40	39.7	603	6.58%	大買/
2024/07/15	3	53.40	1	54.40	54.40	2	452	0.44%
2024/07/12	3	54.10	1	54.70	54.60	2	445	0.45%
2024/07/11	1	54.70	1	55.00	54.60	0	436	0.00%
2024/07/10	22	52.05	2	52.10	52.00	20	424	4.71%
2024/07/09	3	52.37	7	52.11	52.30	-4	422	-0.95%
2024/07/08	1	53.50	0	0.00	53.00	1	419	0.24%
2024/07/05	3	53.37	1	53.50	53.20	2	413	0.48%
2024/07/04	0	0.00	2	52.15	52.80	-2	408	-0.49%
2024/07/02	0	51.40	5	51.48	51.60	-5	405	-1.23%
2024/06/28	0	0.00	1	52.80	52.90	-1	399	-0.25%
2024/06/27	2	52.10	1	52.50	51.80	1	404	0.25%
2024/06/26	1	54.30	0	0.00	54.30	1	399	0.25%
2024/06/24	0	0.00	9	55.67	54.90	-9	393	-2.29%
2024/06/21	10	54.70	3	54.50	55.60	7	379	1.84%
2024/06/20	1	53.70	2	53.40	53.90	-1	368	-0.27%
2024/06/19	1	53.50	0	0.00	53.50	1	366	0.27%
2024/06/18	2	53.70	2	53.40	53.80	0	362	0.00%
2024/06/17	0	0.00	2	52.70	53.00	-2	358	-0.56%
2024/06/14	1	53.10	121	53.51	52.70	-120	353	-33.91%	大賣/鉅額交易
2024/06/13	2	52.30	2	52.75	53.00	0	347	0.00%
2024/06/12	0	53.18	7	52.31	52.10	-7	343	-2.03%
2024/06/11	0	0.00	3	54.30	53.50	-3	332	-0.90%
2024/06/07	1	54.40	0	0.00	54.30	1	329	0.30%
2024/06/06	3	53.53	0	0.00	53.80	3	328	0.91%
2024/06/05	3.1	54.91	3	54.53	53.80	0.1	323	0.02%
2024/06/04	4	54.05	2	53.70	53.80	2	308	0.65%
2024/06/03	1	53.80	0	54.00	54.00	1	307	0.31%
2024/05/31	3	54.32	0	0.00	54.00	3	303	1.00%
2024/05/30	5	53.98	0	0.00	53.50	5	291	1.72%
2024/05/29	2	54.95	1.3	55.03	54.50	0.7	283	0.23%
2024/05/28	4	54.38	6	53.80	54.80	-2	274	-0.73%
2024/05/27	12	53.18	13	53.42	53.50	-1	252	-0.40%
2024/05/24	1	51.10	11.3	50.40	51.60	-10.3	227	-4.53%
2024/05/23	1	49.25	4	49.55	49.10	-3	216	-1.39%
2024/05/22	4	50.15	3.1	50.16	50.00	1	215	0.44%
2024/05/20	12	50.21	0	0.00	49.85	12	211	5.66%
2024/05/17	0	0.00	4	49.60	49.60	-4	209	-1.91%
2024/05/16	8	50.29	47	50.40	50.10	-39	208	-18.73%
2024/05/15	101	50.30	9.8	50.31	50.10	91.3	201	45.37%	大買/
2024/05/14	40	49.93	4.1	49.89	49.90	35.9	196	18.27%
2024/05/13	0	0.00	1	49.40	49.30	-1	189	-0.53%
2024/05/10	5	48.78	0	0.00	48.95	5	188	2.66%
2024/05/09	0	0.00	2	49.50	48.80	-2	186	-1.07%
2024/05/08	1	48.75	0	0.00	48.85	1	183	0.55%
2024/05/07	2	48.93	0	0.00	48.75	2	181	1.10%
2024/05/06	2	49.35	2.1	49.17	49.00	-0.1	178	-0.06%
2024/05/03	5	48.68	8.3	49.15	48.00	-3.3	166	-2.00%
2024/05/02	0.1	46.80	0	0.00	46.95	0.1	142	0.04%
2024/04/19	1	45.50	2	45.50	45.50	-1	145	-0.69%
2024/04/17	0	45.80	0	0.00	46.05	0	142	0.00%
2024/04/16	0	0.00	1	45.40	45.35	-1	143	-0.70%
2024/04/12	0	0.00	5	46.65	46.80	-5	141	-3.54%
2024/04/11	1	46.60	0	0.00	46.50	1	141	0.71%
2024/04/10	0	0.00	4.3	47.07	46.95	-4.3	141	-3.01%
2024/04/09	0	0.00	1	47.20	47.05	-1	140	-0.71%
2024/04/02	0	0.00	7	47.70	47.40	-7	141	-4.96%
2024/04/01	7	48.09	0	0.00	47.80	7	140	4.99%
2024/03/28	0	47.50	0	47.50	47.40	0	132	-0.01%
2024/03/27	47	47.42	1	47.45	47.45	46	131	34.95%
2024/03/26	0	0.00	1.2	47.25	47.00	-1.2	129	-0.94%
2024/03/25	0	0.00	0.2	46.90	46.80	-0.2	128	-0.12%
2024/03/22	0	46.50	0	0.00	46.35	0	128	0.00%
2024/03/21	0.1	45.90	0	0.00	45.90	0.1	129	0.04%
2024/03/20	3	45.77	0	0.00	45.70	3	132	2.27%
2024/03/19	4	45.94	0	0.00	45.85	4	135	2.95%
2024/03/18	0	46.00	0	0.00	46.10	0	135	0.00%
2024/03/11	0	46.60	0	0.00	46.75	0	142	0.00%
2024/03/07	1	47.25	0	0.00	47.25	1	151	0.66%
2024/03/06	0	0.00	1	47.65	47.65	-1	160	-0.62%
2024/03/05	1	47.70	0	0.00	47.60	1	176	0.57%
2024/03/04	0.5	47.80	0	0.00	47.90	0.5	195	0.26%
2024/03/01	2	47.97	9.2	48.07	48.30	-7.2	200	-3.61%
2024/02/29	1	47.40	0	47.40	47.40	1	194	0.50%
2024/02/26	0.5	46.60	0	0.00	46.50	0.5	203	0.24%
2024/02/23	0	46.10	0	0.00	46.35	0	202	0.00%
2024/02/21	0	46.65	0	0.00	46.75	0	203	0.00%
2024/02/15	0	0.00	1	46.45	46.15	-1	202	-0.49%
2024/02/05	0	45.70	1	45.50	45.45	-1	198	-0.50%
2024/02/02	0	0.00	3	45.52	45.80	-3	197	-1.52%
2024/02/01	1	45.35	0	0.00	45.35	1	196	0.51%
2024/01/31	1	45.30	0	0.00	45.25	1	196	0.51%
2024/01/24	1	45.85	0	0.00	45.85	1	204	0.49%
2024/01/19	0	0.00	1	45.30	45.60	-1	203	-0.49%
2024/01/18	0	46.50	0	0.00	45.25	0	202	0.00%
2024/01/17	1	46.80	1	45.50	45.15	0	202	0.00%
2024/01/16	1	45.45	0	0.00	45.45	1	196	0.51%
2024/01/15	1	46.15	2	46.00	46.00	-1	194	-0.51%
2024/01/12	1.1	45.82	0	0.00	45.80	1.1	196	0.56%
2024/01/11	4	45.88	0	0.00	45.95	4	196	2.04%
2024/01/09	7	46.41	0	0.00	46.35	7	195	3.57%
2024/01/05	1.5	46.95	0	0.00	47.10	1.5	192	0.78%
2024/01/04	2	47.00	2.3	47.55	46.90	-0.2	192	-0.13%
2024/01/03	0.1	47.50	0	0.00	47.55	0.1	191	0.05%
2024/01/02	1	47.75	4	47.65	47.85	-3	190	-1.57%
2023/12/27	1	47.50	0	0.00	47.55	1	187	0.53%
2023/12/25	1	47.45	0	0.00	47.30	1	186	0.54%
2023/12/22	1	47.55	2	47.68	47.55	-1	185	-0.54%
2023/12/21	1.3	48.32	1	47.70	47.70	0.3	184	0.16%
2023/12/20	1	48.30	1	48.40	48.45	0	181	0.00%
2023/12/19	2	48.63	0	0.00	48.60	2	179	1.11%
2023/12/18	1	49.35	1	49.30	49.30	0	178	0.00%
2023/12/15	1	49.40	6	49.23	49.35	-5	175	-2.85%
2023/12/14	10	49.49	1	49.45	49.45	9	174	5.17%
2023/12/13	0	0.00	1	48.90	48.90	-1	170	-0.59%
2023/12/12	0	0.00	3	48.77	48.75	-3	170	-1.76%
2023/12/11	0	0.00	4	49.09	49.00	-4	171	-2.33%
2023/12/08	1	48.45	0	0.00	48.80	1	171	0.58%
2023/12/07	3	48.87	0	0.00	48.20	3	172	1.74%
2023/12/06	0	0.00	1	48.45	48.55	-1	170	-0.58%
2023/12/05	1	49.00	0	0.00	49.15	1	166	0.60%
2023/12/04	3	49.40	1	49.10	49.10	2	165	1.21%
2023/12/01	9	50.28	2	50.70	49.95	7	156	4.49%
2023/11/30	2.2	50.80	3	50.90	50.80	-0.8	146	-0.55%
2023/11/29	21	49.95	7.1	49.76	50.20	13.9	134	10.34%
2023/11/28	1	48.00	3	48.27	48.70	-2	131	-1.52%
2023/11/27	3	47.60	1	47.50	47.50	2	125	1.60%
2023/11/24	3	48.35	9	48.53	48.20	-6	123	-4.87%
2023/11/23	0	0.00	4	47.20	47.20	-4	111	-3.59%
2023/11/21	1	47.25	0	0.00	47.20	1	109	0.91%
2023/11/20	2	47.35	0	0.00	47.20	2	109	1.83%
2023/11/17	2	47.10	0	0.00	47.00	2	108	1.84%
2023/11/15	0	0.00	1	46.75	46.80	-1	107	-0.93%
2023/11/14	1	46.15	0	0.00	46.15	1	107	0.93%
2023/11/10	2	46.38	0	0.00	46.35	2	109	1.83%
2023/11/09	0	47.10	1	46.89	46.90	-1	109	-0.92%
2023/11/06	0	0.00	3	47.07	47.20	-3	112	-2.68%
2023/11/02	1	46.10	0	0.00	45.60	1	109	0.92%
2023/11/01	2	46.40	2	45.20	45.00	0	106	0.00%
2023/10/30	0	45.05	0	0.00	44.65	0	106	0.00%
2023/10/25	0	46.55	0	0.00	44.90	0	110	0.00%
2023/10/23	0	0.00	14	44.76	44.75	-14	113	-12.35%
2023/10/20	1	45.20	17	44.65	44.75	-16	116	-13.71%
2023/10/19	0	45.65	4	45.65	45.45	-4	118	-3.36%
2023/10/18	0	45.70	0	0.00	45.65	0	120	0.02%
2023/10/16	0	46.35	0	0.00	46.15	0	125	0.02%
2023/10/13	1	46.40	0	0.00	46.15	1	127	0.78%
2023/10/05	1	46.40	0	0.00	46.40	1	137	0.72%
2023/10/02	0	46.20	0	0.00	46.55	0	143	0.00%
2023/09/27	1	46.75	0	0.00	46.65	1	158	0.63%
2023/09/25	7	46.89	0	0.00	46.90	7	166	4.20%
2023/09/21	1	46.90	0	0.00	46.70	1	173	0.57%
2023/09/19	0	48.15	1	47.40	47.40	-1	179	-0.56%
2023/09/15	3	47.85	0	0.00	47.50	3	184	1.63%
2023/09/14	30	47.72	0	0.00	47.70	30	185	16.21%
2023/09/13	0	0.00	1	47.55	47.35	-1	183	-0.54%
2023/09/12	1	47.00	3	46.88	47.20	-2	186	-1.07%
2023/09/05	1	46.90	0	0.00	46.95	1	211	0.47%
2023/09/04	6	46.78	2	46.85	46.85	4	212	1.89%
2023/09/01	22	47.73	22	47.29	46.65	0	206	0.00%
2023/08/31	2	45.13	0	0.00	45.35	2	190	1.05%
2023/08/30	1	45.05	1	45.10	45.10	0	191	0.00%
2023/08/29	1	44.55	0.8	44.30	44.60	0.3	193	0.13%
2023/08/25	0	44.25	0	0.00	44.30	0	196	0.00%
2023/08/24	1	44.30	0	0.00	44.10	1	197	0.51%
2023/08/23	2	44.15	0	0.00	44.15	2	199	1.00%
2023/08/22	0	0.00	1	44.15	44.05	-1	199	-0.50%
2023/08/21	1	44.55	0	0.00	44.40	1	200	0.50%
2023/08/14	3	44.57	5	44.78	45.05	-2	203	-0.98%
2023/08/08	1	45.15	0	0.00	45.10	1	206	0.48%
2023/08/02	0	0.00	1	44.90	44.80	-1	210	-0.47%
2023/08/01	7	45.49	0	0.00	45.35	7	213	3.28%
2023/07/31	1	45.75	0	0.00	45.35	1	226	0.44%
2023/07/28	2	45.23	2	45.25	45.30	0	225	0.00%
2023/07/27	3	44.75	0	0.00	45.10	3	225	1.33%
2023/07/24	1	44.55	1	44.75	44.80	0	220	0.00%
2023/07/20	1	46.15	0	0.00	46.05	1	218	0.46%
2023/07/19	1	46.05	0	0.00	46.00	1	218	0.46%
2023/07/18	0	0.00	1.8	46.64	46.50	-1.8	216	-0.83%
2023/07/17	2	46.13	2	46.95	46.70	0	218	0.00%
2023/07/13	2	48.00	0	0.00	47.10	2	218	0.92%
2023/07/10	1	47.70	0	47.80	47.65	1	259	0.38%
2023/07/07	0	47.65	0	0.00	47.75	0	276	0.00%
2023/07/06	2	48.70	0	0.00	48.25	2	278	0.72%
2023/07/05	2	49.80	1	50.20	50.20	1	288	0.35%
2023/07/04	0	49.90	0	0.00	49.80	0	275	0.01%
2023/06/30	1	49.45	0	0.00	49.40	1	272	0.37%
2023/06/29	0	0.00	3	49.10	49.00	-3	270	-1.11%
2023/06/28	2	48.50	0	0.00	48.40	2	268	0.75%
2023/06/27	0	0.00	1	48.50	48.50	-1	272	-0.37%
2023/06/26	25	49.29	0	0.00	49.45	25	272	9.18%
2023/06/21	0	0.00	2	48.48	48.75	-2	270	-0.74%
2023/06/19	1	48.20	0	0.00	48.55	1	267	0.37%
2023/06/16	20	48.54	2	48.50	48.40	18	267	6.73%
2023/06/12	3	48.08	0	0.00	47.95	3	261	1.15%
2023/06/09	2	48.35	2	48.58	48.35	0	258	0.00%
2023/06/08	4	47.88	0	0.00	47.75	4	239	1.67%
2023/06/07	1	48.65	1	48.30	48.30	0	241	0.00%
2023/06/06	1	48.45	0	0.00	48.30	1	244	0.41%
2023/06/02	1	48.70	0	0.00	48.55	1	249	0.40%
2023/06/01	4	48.28	19	48.18	48.25	-15	251	-5.96%
2023/05/31	2	48.40	0	0.00	48.40	2	255	0.78%
2023/05/30	0	0.00	2	48.00	47.75	-2	254	-0.79%
2023/05/29	0	0.00	2.3	48.07	48.15	-2.3	255	-0.88%
2023/05/26	4	47.58	3	47.58	47.50	1	256	0.39%
2023/05/25	1	48.05	0	0.00	47.70	1	256	0.39%
2023/05/23	2	48.05	0	0.00	48.00	2	261	0.76%
2023/05/19	0	0.00	4	48.45	48.00	-4	282	-1.42%
2023/05/18	0	0.00	1	48.30	48.30	-1	302	-0.33%
2023/05/17	7	47.87	0	0.00	48.00	7	304	2.30%
2023/05/16	9	47.33	1.2	47.24	47.40	7.8	304	2.56%
2023/05/15	8	46.28	1	46.50	46.55	7	303	2.31%
2023/05/11	0	0.00	3	46.35	46.35	-3	302	-0.99%
2023/05/05	3	49.78	2.2	48.69	48.55	0.8	296	0.27%
2023/05/04	4	47.03	0	0.00	47.00	4	287	1.39%
2023/05/03	1	47.35	1	47.35	47.35	0	292	0.00%
2023/04/28	0	0.00	3	47.70	47.70	-3	295	-1.02%
2023/04/26	1	47.25	2	47.03	47.25	-1	294	-0.34%
2023/04/25	1.1	47.95	0	0.00	47.00	1.1	294	0.36%
2023/04/21	2	48.43	0	0.00	48.10	2	290	0.69%
2023/04/19	10	50.20	0	0.00	50.10	10	284	3.52%
2023/04/18	0	0.00	3.2	51.06	50.30	-3.2	280	-1.12%
2023/04/17	6	50.48	0	0.00	50.50	6	276	2.17%
2023/04/14	1	51.80	14	51.34	51.20	-13	272	-4.78%
2023/04/13	21	52.02	5	52.06	51.00	16	256	6.23%
2023/04/12	4	49.41	8.4	50.61	50.50	-4.4	228	-1.91%
2023/04/11	1	48.70	1	48.70	48.85	0	211	0.00%
2023/04/10	5	48.93	1.1	48.90	48.65	3.9	207	1.88%
2023/04/07	1	46.55	0	0.00	46.60	1	193	0.52%
2023/03/31	2	47.30	1	47.04	46.55	1	191	0.50%
2023/03/30	1	46.00	0	0.00	46.00	1	187	0.53%
2023/03/29	0	0.00	1	45.85	45.70	-1	186	-0.54%
2023/03/28	5	46.10	0	0.00	45.80	5	186	2.68%
2023/03/27	4.3	47.05	0	0.00	46.60	4.3	180	2.38%
2023/03/22	1	48.00	0	0.00	48.00	1	174	0.57%
2023/03/21	0	47.35	0	0.00	47.70	0	173	0.00%
2023/03/20	5	46.90	0	0.00	46.80	5	171	2.91%
2023/03/16	0	0.00	2	47.10	46.70	-2	171	-1.17%
2023/03/10	0	48.20	0	0.00	48.15	0	176	0.00%
2023/03/09	0	50.20	0	0.00	49.80	0	177	0.00%
2023/03/07	0	49.78	0	0.00	50.10	0	170	0.00%
2023/03/03	3.1	49.59	5	49.43	49.35	-1.9	163	-1.16%
2023/03/02	0	0.00	6	48.20	48.45	-6	159	-3.77%
2023/03/01	8	48.07	0	0.00	48.10	8	158	5.04%
2023/02/24	2	48.85	0	0.00	48.45	2	156	1.28%
2023/02/23	1	48.95	2	48.95	48.90	-1	154	-0.65%
2023/02/22	0	48.75	1	48.30	48.70	-1	154	-0.65%
2023/02/21	0	0.00	1	49.60	49.55	-1	151	-0.66%
2023/02/20	1	49.95	2	50.05	49.95	-1	149	-0.67%
2023/02/17	6	49.43	5.5	49.37	50.10	0.5	143	0.35%
2023/02/16	9.1	48.43	14	48.65	49.10	-5	128	-3.85%
2023/02/15	8	46.11	11	46.54	46.70	-3	110	-2.72%
2023/02/14	11	45.90	0	0.00	45.85	11	106	10.30%
2023/02/13	0	45.15	0	0.00	44.85	0	106	0.00%
2023/02/10	2	45.23	2	44.90	44.95	0	109	0.00%
2023/02/09	1	45.80	0	0.00	45.70	1	115	0.87%
2023/02/08	1	46.20	0	0.00	46.20	1	118	0.84%
2023/02/07	1	46.00	0	0.00	46.10	1	119	0.83%
2023/02/06	0	45.60	0	0.00	45.95	0	119	0.00%
2023/02/03	2	45.83	0	0.00	45.40	2	118	1.68%
2023/02/02	1	46.95	1	46.55	46.45	0	118	0.00%
2023/02/01	1	46.25	0	0.00	46.30	1	115	0.86%
2023/01/16	0	0.00	1	42.75	42.75	-1	112	-0.89%
2023/01/12	1	43.80	0	0.00	43.40	1	129	0.77%
2023/01/05	0	43.35	0	0.00	43.60	0	139	0.00%
2022/12/28	3	42.80	0	0.00	43.00	3	147	2.03%
2022/12/22	0	43.50	0	0.00	43.55	0	151	0.00%
2022/12/21	0	0.00	1	43.00	42.90	-1	160	-0.62%
2022/12/14	0	0.00	1	45.20	45.50	-1	168	-0.59%
2022/12/12	1	44.55	0	0.00	44.70	1	168	0.59%
2022/12/07	0	0.00	2	45.25	45.10	-2	173	-1.16%
2022/12/02	1	46.40	3	45.85	46.30	-2	170	-1.17%
2022/12/01	0	0.00	3	45.45	45.45	-3	173	-1.72%
2022/11/30	0	0.00	2.3	43.95	44.25	-2.3	169	-1.32%
2022/11/29	1	43.05	0	0.00	43.25	1	169	0.59%
2022/11/25	0	0.00	2	44.05	43.85	-2	171	-1.17%
2022/11/24	0	0.00	6	44.05	44.35	-6	175	-3.41%
2022/11/18	0	0.00	1	44.70	44.15	-1	178	-0.56%
2022/11/17	0	0.00	1	44.25	44.40	-1	176	-0.57%
2022/11/16	0	0.00	0	44.35	43.75	0	175	0.00%
2022/11/15	1	44.35	0	0.00	44.45	1	175	0.57%
2022/11/14	0	44.30	0	0.00	44.30	0	178	0.00%
2022/11/10	0	0.00	3	44.25	44.35	-3	181	-1.65%
2022/11/09	0	0.00	19	44.23	44.15	-19	183	-10.37%
2022/11/08	0	0.00	19	43.84	43.30	-19	181	-10.45%
2022/11/07	0	0.00	1	44.70	43.70	-1	181	-0.55%
2022/11/04	0	0.00	0.1	43.56	43.70	-0.1	174	-0.07%
2022/11/02	1	41.95	0	0.00	42.00	1	169	0.59%
2022/10/27	0	0.00	1.8	41.04	41.70	-1.8	167	-1.05%
2022/10/17	0	39.40	0	0.00	40.50	0	149	0.00%
2022/10/14	0	0.00	12	39.64	40.00	-12	153	-7.84%
2022/10/07	0.1	40.25	37	40.74	41.00	-36.9	165	-22.24%
2022/10/06	0.1	41.40	49	41.16	41.30	-48.9	165	-29.56%
2022/10/05	6	41.58	0	0.00	41.40	6	165	3.65%
2022/10/03	0	0.00	0.8	40.25	40.10	-0.8	173	-0.43%
2022/09/29	0	0.00	2	39.50	39.70	-2	178	-1.12%
2022/09/28	0	0.00	1	39.80	39.00	-1	180	-0.55%
2022/09/23	0	0.00	1	43.25	42.75	-1	182	-0.55%
2022/09/16	1	43.55	57	43.61	43.05	-56	204	-27.33%
2022/09/15	42	44.42	1	44.65	44.50	41	205	19.92%
2022/09/14	1	43.25	57	43.40	43.95	-56	206	-27.05%
2022/09/13	47	44.16	0	0.00	44.20	47	207	22.65%
2022/09/12	0	0.00	57	44.21	44.00	-57	208	-27.28%
2022/09/08	47	44.33	0.2	44.20	44.20	46.8	208	22.46%
2022/09/05	0	0.00	5	43.20	43.20	-5	199	-2.51%
2022/09/02	0.3	44.00	0	0.00	43.85	0.3	200	0.13%
2022/08/31	5	45.48	0.2	45.30	45.40	4.8	198	2.43%
2022/08/29	0	0.00	3	43.75	43.70	-3	196	-1.53%
2022/08/26	0.2	45.20	0	0.00	44.85	0.2	195	0.11%
2022/08/17	2	44.65	0	0.00	44.80	2	194	1.03%
2022/08/15	0	0.00	28	43.59	43.85	-28	190	-14.72%
2022/08/12	0	0.00	72	42.96	43.00	-72	189	-37.98%
2022/08/11	0	43.00	0	0.00	42.85	0	188	0.00%
2022/08/09	0	42.20	0	0.00	42.20	0	188	0.01%
2022/07/26	1	42.70	0	0.00	42.70	1	219	0.46%
2022/07/25	0.1	43.70	0	0.00	43.40	0.1	219	0.05%
2022/07/20	0	0.00	2	43.60	43.00	-2	218	-0.92%
2022/07/18	0	0.00	1	42.40	44.35	-1	212	-0.47%
2022/07/15	4	42.06	0	0.00	42.05	4	214	1.87%
2022/07/14	29	41.02	0	0.00	40.95	29	210	13.77%
2022/07/11	25	41.00	0.1	41.00	41.35	24.9	213	11.68%
2022/07/06	0	0.00	10	39.05	39.05	-10	211	-4.73%
2022/07/05	1	39.70	0	0.00	40.20	1	211	0.47%
2022/07/04	0	0.00	3.2	40.58	39.40	-3.2	209	-1.50%
2022/07/01	6.1	40.43	1.2	41.72	40.00	5	209	2.37%
2022/06/30	2.2	44.48	0	0.00	42.70	2.2	201	1.09%
2022/06/29	4.1	50.00	1	49.80	49.60	3.1	191	1.62%
2022/06/15	0	56.00	0	0.00	55.70	0	176	0.00%
2022/06/14	0	55.80	0	0.00	55.60	0	177	0.00%
2022/06/13	1	55.50	0	0.00	55.70	1	179	0.56%
2022/06/10	1	56.80	0	0.00	56.60	1	183	0.55%
2022/06/09	0	57.00	0	0.00	56.90	0	186	0.02%
2022/06/08	1	56.80	1	56.50	56.80	0	186	0.00%
2022/06/06	0	0.00	1	56.00	56.20	-1	188	-0.53%
2022/06/02	0	55.90	0	0.00	55.90	0	193	0.00%
2022/05/30	0	0.00	7	55.36	56.00	-7	204	-3.43%
2022/05/26	0	0.00	1	54.30	54.20	-1	205	-0.49%
2022/05/25	0	0.00	0.4	55.00	54.70	-0.4	206	-0.21%
2022/05/24	0	0.00	2	54.00	53.70	-2	212	-0.94%
2022/05/19	1	54.00	0	0.00	54.10	1	213	0.47%
2022/05/18	1	54.80	2	54.80	54.70	-1	214	-0.47%
2022/05/17	17	54.48	0	0.00	54.70	17	215	7.89%
2022/05/16	14	53.75	1	53.90	53.50	13	216	6.00%
2022/05/13	1	53.30	0	0.00	53.10	1	218	0.46%
2022/05/12	0.1	53.30	0	0.00	52.20	0.1	220	0.02%
2022/05/11	1.1	54.58	0	0.00	54.30	1.1	220	0.50%
2022/05/10	1	54.90	0.1	54.70	55.90	0.9	220	0.41%
2022/05/09	6	53.60	0	0.00	53.00	6	197	3.04%
2022/05/04	1	54.00	0	0.00	54.10	1	199	0.50%
2022/04/29	9	54.14	0	0.00	54.20	9	203	4.43%
2022/04/28	2	53.10	0	0.00	53.90	2	203	0.98%
2022/04/25	2.1	54.48	0	0.00	54.40	2.1	199	1.05%
2022/04/22	60	56.93	1	56.90	56.50	59	196	29.97%
2022/04/21	1	57.00	0	56.90	57.00	1	200	0.48%
2022/04/18	0	53.60	0	0.00	53.10	0	203	0.00%
2022/04/13	6	54.80	3	55.00	55.00	3	208	1.44%
2022/04/12	2	55.80	2	53.50	53.70	0	219	0.00%
2022/04/11	6	57.43	0	0.00	56.20	6	236	2.54%
2022/04/08	2	58.10	0	0.00	57.80	2	245	0.81%
2022/04/07	0	0.00	11	58.34	57.80	-11	249	-4.42%
2022/04/06	0	59.35	0	0.00	58.80	0	247	0.00%
2022/04/01	0	59.60	0	0.00	59.30	0	248	0.00%
2022/03/30	0	60.00	0	0.00	59.70	0	253	0.00%
2022/03/28	1	59.50	0	0.00	60.10	1	255	0.39%
2022/03/25	2	60.25	0	0.00	60.00	2	256	0.79%
2022/03/24	1	60.50	22	60.39	60.30	-21	256	-8.19%
2022/03/22	2	60.00	1	60.00	60.10	1	258	0.39%
2022/03/18	0.1	60.00	0	0.00	59.20	0.1	260	0.02%
2022/03/17	1	59.70	1	59.50	60.00	0	261	0.00%
2022/03/16	5.3	58.98	0	0.00	58.60	5.3	261	2.00%
2022/03/15	0	0.00	7.3	59.60	59.20	-7.3	261	-2.79%
2022/03/14	0	0.00	15	60.00	59.90	-15	262	-5.72%
2022/03/11	0	0.00	1	60.10	60.10	-1	264	-0.38%
2022/03/09	0	60.20	0	0.00	59.80	0	266	0.01%
2022/03/08	0	0.00	2	59.50	59.60	-2	273	-0.73%
2022/03/07	0.1	60.20	0.2	60.00	60.00	-0.1	273	-0.02%
2022/03/04	0	61.00	1	60.80	60.50	-1	273	-0.35%
2022/03/03	29	61.46	0	0.00	61.10	29	281	10.30%
2022/03/02	1	60.70	0	0.00	61.70	1	290	0.34%
2022/03/01	0	0.00	1	61.00	60.90	-1	304	-0.33%
2022/02/25	1	60.50	1	60.40	60.50	0	348	0.00%
2022/02/24	1	60.60	0	0.00	60.20	1	370	0.27%
2022/02/22	1	60.70	0	0.00	60.60	1	377	0.26%
2022/02/21	0	61.50	1	61.20	61.80	-1	385	-0.26%
2022/02/17	0	0.00	9	61.22	61.20	-9	402	-2.24%
2022/02/16	3	61.40	0	0.00	61.20	3	410	0.73%
2022/02/15	1	61.20	2	60.80	60.90	-1	411	-0.24%
2022/02/14	3	61.00	0	0.00	60.80	3	418	0.72%
2022/02/10	1	62.80	7	63.00	62.70	-6	425	-1.41%
2022/02/09	0	63.43	0	0.00	62.40	0	425	0.00%
2022/02/08	31	62.09	0	0.00	62.20	31	428	7.24%
2022/01/26	0	0.00	31.1	60.30	60.30	-31.1	445	-6.99%
2022/01/25	1	60.30	0	0.00	60.20	1	449	0.22%
2022/01/24	2	60.80	0	0.00	60.80	2	453	0.44%
2022/01/20	11	62.30	0	0.00	62.60	11	460	2.39%
2022/01/19	2.1	62.30	0	0.00	61.90	2.1	463	0.44%
2022/01/18	3	63.10	5	62.66	62.40	-2	463	-0.43%
2022/01/14	2	61.20	0	0.00	61.40	2	467	0.43%
2022/01/13	8	62.43	0	0.00	62.10	8	472	1.69%
2022/01/12	5.1	62.68	0	0.00	62.60	5.1	472	1.07%
2022/01/11	6	63.32	24	63.26	62.90	-18	472	-3.81%
2022/01/10	0	0.00	3	64.20	63.90	-3	473	-0.63%
2022/01/07	19	64.19	14	64.64	63.80	5	478	1.04%
2022/01/06	4	65.60	0	0.00	65.50	4	473	0.85%
2022/01/05	3	66.40	1	66.30	65.30	2	475	0.42%
2022/01/04	15	66.92	17	67.22	66.90	-2	467	-0.43%
2022/01/03	33	66.49	9	66.57	66.20	24	445	5.39%
2021/12/30	53	65.15	1	65.20	65.40	52	436	11.92%
2021/12/29	0	0.00	4	64.48	64.80	-4	437	-0.91%
2021/12/28	1	64.60	0.8	64.80	64.50	0.3	444	0.06%
2021/12/27	0	0.00	5	64.90	64.80	-5	450	-1.11%
2021/12/24	0	0.00	1	64.60	64.50	-1	456	-0.22%
2021/12/17	0	0.00	3	64.10	63.80	-3	469	-0.64%
2021/12/16	0	0.00	2	64.60	64.30	-2	470	-0.42%
2021/12/10	3	64.27	1	64.70	64.70	2	492	0.41%
2021/12/09	0	0.00	1	65.50	65.10	-1	493	-0.20%
2021/12/08	2	65.35	3	65.23	65.10	-1	494	-0.20%
2021/12/07	0	0.00	7.2	65.72	65.40	-7.2	492	-1.46%
2021/12/06	0	0.00	1	66.80	66.30	-1	488	-0.20%
2021/12/02	6	66.43	0	0.00	66.30	6	496	1.21%
2021/12/01	2	66.80	1	67.50	67.60	1	492	0.20%
2021/11/30	3	67.40	3	67.00	66.70	0	492	0.00%
2021/11/29	12	66.15	7	66.80	66.10	5	489	1.02%
2021/11/26	4	67.10	5	66.58	66.60	-1	487	-0.21%
2021/11/24	19	68.52	31.3	69.04	68.60	-12.3	467	-2.64%
2021/11/23	27	68.54	0	0.00	68.40	27	425	6.35%
2021/11/22	1	67.30	0	0.00	67.10	1	408	0.24%
2021/11/19	15	67.20	0	0.00	66.30	15	409	3.66%
2021/11/18	45	67.73	1	68.20	66.80	44	409	10.75%
2021/11/17	0	0.00	1	67.50	67.10	-1	406	-0.25%
2021/11/16	0	0.00	1	66.00	66.00	-1	402	-0.25%
2021/11/15	1	65.20	1	65.80	66.40	0	418	0.00%
2021/11/11	1.1	65.32	3	65.00	65.00	-1.9	422	-0.45%
2021/11/10	3	64.07	0	0.00	64.50	3	428	0.70%
2021/11/08	0	0.00	20	63.30	63.10	-20	435	-4.59%
2021/11/03	1	65.00	3	64.50	64.40	-2	460	-0.43%
2021/11/02	1	63.40	2	63.00	62.70	-1	454	-0.22%
2021/11/01	2	64.50	0	0.00	64.30	2	455	0.44%
2021/10/29	0	0.00	1	63.70	63.50	-1	453	-0.22%
2021/10/28	1	64.20	0	0.00	63.80	1	456	0.22%
2021/10/27	0	0.00	1	63.00	63.30	-1	457	-0.22%
2021/10/22	0	0.00	1	62.40	62.40	-1	509	-0.20%
2021/10/21	1	61.60	12	62.55	64.10	-11	541	-2.03%
2021/10/20	1	61.20	0	0.00	61.30	1	555	0.18%
2021/10/15	1	60.10	3	60.50	61.00	-2	628	-0.32%
2021/10/14	0	0.00	8	58.10	58.90	-8	640	-1.25%
2021/10/13	0	0.00	2	58.85	58.30	-2	660	-0.30%
2021/10/12	2	58.75	1	58.70	59.90	1	681	0.15%
2021/10/08	1	60.40	0	0.00	60.40	1	837	0.12%
2021/10/06	0.2	59.65	1	59.60	58.90	-0.8	904	-0.09%
2021/10/05	3	58.07	0	0.00	59.90	3	946	0.32%
2021/10/04	2	60.20	5	59.90	60.00	-3	978	-0.31%
2021/10/01	1	61.80	1	60.90	60.90	0	988	0.00%
2021/09/29	1	61.80	0	0.00	61.80	1	1,062	0.09%
2021/09/28	0	0.00	1	62.30	62.90	-1	1,079	-0.09%
2021/09/23	0	0.00	22	65.02	64.20	-22	1,265	-1.74%
2021/09/17	1	65.10	3	65.30	65.30	-2	1,379	-0.14%
2021/09/16	0	0.00	2	63.20	63.10	-2	1,380	-0.14%
2021/09/13	1	62.90	1	62.99	63.90	0	1,399	0.00%
2021/09/10	0	0.00	2	63.40	63.50	-2	1,413	-0.14%
2021/09/08	1	62.50	0	0.00	63.00	1	1,510	0.07%
2021/09/06	0	0.00	3	63.93	63.60	-3	1,566	-0.19%
2021/09/03	1	64.90	1	65.60	65.10	0	1,566	0.00%
2021/09/02	1	65.60	1	65.00	64.60	0	1,573	0.00%
2021/09/01	20	65.90	4	65.90	65.60	16	1,573	1.02%
2021/08/31	20	64.74	0	0.00	64.60	20	1,575	1.27%
2021/08/30	0	0.00	20	64.18	64.00	-20	1,583	-1.26%
2021/08/27	2	64.35	21	64.21	64.20	-19	1,585	-1.20%
2021/08/26	20	65.00	2	65.30	63.50	18	1,588	1.13%
2021/08/25	0	0.00	7.3	64.65	64.60	-7.3	1,598	-0.46%
2021/08/24	0	0.00	8	63.11	62.90	-8	1,607	-0.50%
2021/08/23	0.1	61.50	0	0.00	62.10	0.1	1,665	0.00%
2021/08/20	9.1	60.56	1.1	60.87	60.80	8	1,670	0.48%
2021/08/19	8.1	61.88	21	61.42	61.00	-12.9	1,671	-0.77%
2021/08/18	3	63.60	17.5	64.12	64.80	-14.5	1,666	-0.87%
2021/08/17	12.1	63.34	5.6	62.87	62.70	6.5	1,697	0.38%
2021/08/16	7	62.89	74.5	63.34	63.30	-67.5	1,706	-3.96%
2021/08/13	32.1	65.58	0	0.00	65.20	32.1	1,714	1.87%
2021/08/12	27.3	66.75	3.1	66.90	67.00	24.2	1,716	1.41%
2021/08/11	5	65.34	4	66.63	65.30	1	1,726	0.06%
2021/08/10	8.2	66.44	5.2	66.31	66.20	3	1,747	0.17%
2021/08/09	6	68.28	0	0.00	68.00	6	1,774	0.34%
2021/08/06	0	68.50	1	69.80	68.50	-1	1,797	-0.05%
2021/08/05	2	69.40	1	69.80	69.10	1	1,818	0.05%
2021/08/03	4	69.53	1	69.80	69.00	3	1,876	0.16%
2021/07/30	3	68.63	4	68.73	68.30	-1	1,924	-0.05%
2021/07/29	5.3	68.95	5	69.04	69.60	0.3	1,929	0.02%
2021/07/28	3.1	71.03	6	71.28	71.20	-2.9	1,935	-0.15%
2021/07/27	22	75.35	10	75.97	73.60	12	1,927	0.62%
2021/07/26	3	75.10	7	75.17	74.90	-4	1,909	-0.21%
2021/07/23	0	0.00	42	74.84	73.50	-42	1,896	-2.21%
2021/07/22	17	74.24	16	74.45	73.70	1	1,903	0.05%
2021/07/21	5	73.00	2	72.45	72.40	3	1,867	0.16%
2021/07/20	7	72.49	13.5	72.52	72.20	-6.5	1,862	-0.35%
2021/07/19	7.6	73.63	10	73.45	73.40	-2.4	1,858	-0.13%
2021/07/16	3.5	74.39	12	74.56	74.30	-8.5	1,865	-0.46%
2021/07/15	93	76.64	86.5	76.86	75.40	6.6	1,857	0.35%
2021/07/14	13	73.65	15	73.75	74.10	-2	1,715	-0.12%
2021/07/13	31.1	73.91	11	74.45	72.70	20.1	1,696	1.18%
2021/07/12	58	73.31	13	73.68	73.10	45	1,666	2.70%
2021/07/09	3	72.23	10	72.58	72.40	-7	1,627	-0.43%
2021/07/08	9	71.73	2	71.70	71.60	7	1,621	0.43%
2021/07/07	18	72.79	26	72.15	71.90	-8	1,627	-0.49%
2021/07/06	15	72.27	13.8	72.21	72.10	1.3	1,603	0.08%
2021/07/05	35	71.07	2	71.45	71.00	33	1,586	2.08%
2021/07/02	5	70.06	4	70.40	70.40	1	1,610	0.06%
2021/07/01	17.2	71.66	31	71.66	70.80	-13.8	1,604	-0.86%
2021/06/30	64	72.71	26.2	73.16	74.90	37.8	1,543	2.45%
2021/06/29	32	72.63	51	72.29	70.50	-19	1,454	-1.31%
2021/06/28	1	69.00	1	69.40	69.10	0	1,357	0.00%
2021/06/25	8.1	68.72	9	68.91	68.20	-0.9	1,358	-0.07%
2021/06/23	5	67.92	7	68.27	68.40	-2	1,362	-0.15%
2021/06/22	5	67.70	0	0.00	67.50	5	1,359	0.37%
2021/06/21	1.2	67.87	9	67.70	68.00	-7.8	1,354	-0.58%
2021/06/18	15	70.25	8	69.71	69.50	7	1,350	0.52%
2021/06/17	31	71.50	10	71.62	71.10	21	1,331	1.58%
2021/06/16	5	69.78	1	71.50	70.30	4	1,277	0.31%
2021/06/15	15	69.89	13	70.51	71.00	2	1,296	0.15%
2021/06/11	1	68.40	0	0.00	68.00	1	1,263	0.08%
2021/06/10	4	68.78	1	68.60	68.60	3	1,288	0.23%
2021/06/09	3	68.10	1	68.40	68.40	2	1,289	0.16%
2021/06/08	7	68.06	1	67.80	68.00	6	1,305	0.46%
2021/06/07	0	67.50	0	0.00	67.20	0	1,351	0.00%
2021/06/04	1.1	68.41	0	0.00	68.60	1.1	1,361	0.08%
2021/06/03	4.1	69.39	2	69.10	69.40	2.1	1,382	0.15%
2021/06/02	9.1	69.87	6	70.37	69.00	3.1	1,405	0.22%
2021/06/01	15.1	70.13	4	70.33	70.30	11.1	1,403	0.79%
2021/05/31	12.1	72.44	19	72.44	70.40	-6.9	1,409	-0.49%
2021/05/28	0	0.00	1	68.90	69.00	-1	1,384	-0.07%
2021/05/27	4	67.45	1	67.20	67.80	3	1,396	0.21%
2021/05/26	6	67.78	3	67.93	67.70	3	1,413	0.21%
2021/05/25	12	67.90	10	68.14	67.90	2	1,428	0.14%
2021/05/24	6	64.00	4	64.93	65.00	2	1,427	0.14%
2021/05/21	23	65.43	25	65.69	64.20	-2	1,521	-0.13%
2021/05/20	7	63.94	1	64.30	63.50	6	1,612	0.37%
2021/05/19	5	63.60	1	63.30	64.10	4	1,638	0.24%
2021/05/18	2	62.80	6	62.70	64.90	-4	1,660	-0.24%
2021/05/17	18	59.87	3	62.70	59.20	15	1,708	0.88%
2021/05/14	15	67.22	19	68.07	65.70	-4	1,683	-0.24%
2021/05/13	9.1	62.41	9	65.03	64.70	0.1	1,670	0.00%
2021/05/12	18.4	67.00	21	67.74	63.80	-2.6	1,655	-0.16%
2021/05/11	5	70.14	19	69.92	69.30	-14	1,621	-0.86%
2021/05/10	5	72.92	8	73.70	72.60	-3	1,621	-0.19%
2021/05/07	8.4	72.04	34.4	72.57	74.60	-26	1,630	-1.59%
2021/05/06	1	69.90	17	67.99	67.90	-16	1,609	-0.99%
2021/05/05	14	69.61	3	70.07	69.00	11	1,625	0.68%
2021/05/04	12.1	71.07	12	70.40	70.60	0.1	1,644	0.00%
2021/05/03	14.6	75.26	4	74.88	74.00	10.6	1,712	0.62%
2021/04/29	4	77.35	26.1	77.55	77.00	-22.1	1,725	-1.28%
2021/04/28	4.2	77.66	40	78.21	78.30	-35.8	1,766	-2.03%
2021/04/27	7.2	76.68	17	77.17	77.00	-9.8	1,831	-0.53%
2021/04/26	7	76.00	7	76.01	76.20	0	1,876	0.00%
2021/04/23	4	76.38	15	76.22	75.90	-11	1,905	-0.58%
2021/04/22	27	76.49	17.1	76.27	75.90	9.9	2,059	0.48%
2021/04/21	10.2	77.93	5	77.68	77.70	5.2	2,205	0.24%
2021/04/20	10.2	79.18	9	79.38	78.90	1.2	2,313	0.05%
2021/04/19	3	78.13	0.3	78.20	78.00	2.7	2,368	0.12%
2021/04/16	4.1	77.30	0	0.00	77.60	4.1	2,463	0.17%
2021/04/15	7	77.56	3	77.33	77.80	4	2,620	0.15%
2021/04/14	46.3	78.07	23	76.96	77.20	23.3	2,704	0.86%
2021/04/13	28.4	79.62	25	78.95	78.90	3.4	2,862	0.12%
2021/04/12	5.5	81.21	17	81.54	80.50	-11.5	3,222	-0.36%
2021/04/09	13	81.76	0	0.00	81.50	13	3,307	0.39%
2021/04/08	10.2	82.12	30	82.29	81.80	-19.8	3,406	-0.58%
2021/04/07	10	81.15	13	80.83	81.10	-3	3,789	-0.08%
2021/04/06	9	80.83	13	80.82	80.70	-4	4,202	-0.10%
2021/04/01	3	80.07	5	80.34	80.30	-2	4,256	-0.05%
2021/03/31	10	80.07	6	80.03	80.10	4	4,395	0.09%
2021/03/30	10	80.90	1	81.00	80.60	9	4,721	0.19%
2021/03/29	9.2	80.39	2.3	80.24	80.30	7	4,731	0.15%
2021/03/26	16	80.27	0	0.00	80.30	16	4,763	0.34%
2021/03/25	7	79.79	22	79.62	79.80	-15	4,788	-0.31%
2021/03/24	1	80.80	17	80.26	80.20	-16	4,806	-0.33%
2021/03/23	25.3	80.72	14	80.22	80.10	11.3	4,845	0.23%
2021/03/22	4.2	80.40	7	81.17	81.00	-2.8	4,879	-0.06%
2021/03/19	6.1	80.26	2	80.15	80.20	4.1	4,929	0.08%
2021/03/18	23.3	80.75	16	80.69	80.80	7.3	4,986	0.15%
2021/03/17	3.3	82.69	5	82.16	81.90	-1.7	5,036	-0.03%
2021/03/16	8	83.44	9	83.33	83.00	-1	5,157	-0.02%
2021/03/15	6	82.18	7	82.29	82.70	-1	5,350	-0.02%
2021/03/12	8	81.93	6	82.18	82.00	2	5,361	0.04%
2021/03/11	14.2	83.38	36.2	83.09	82.50	-22	5,391	-0.41%
2021/03/10	16.2	80.36	7	79.99	79.80	9.2	5,365	0.17%
2021/03/09	4	79.90	0	80.00	80.40	4	5,410	0.07%
2021/03/08	25.4	81.79	21	81.47	80.50	4.4	5,431	0.08%
2021/03/05	3.6	82.97	1	82.40	82.60	2.6	5,509	0.05%
2021/03/04	22.3	84.10	2	83.70	83.80	20.3	5,562	0.36%
2021/03/03	34	84.49	37	85.06	85.80	-3	5,596	-0.05%
2021/03/02	7.1	84.90	3	87.00	84.50	4.1	5,622	0.07%
2021/02/26	14	84.46	110	84.73	85.00	-96	5,899	-1.63%	大賣/
2021/02/25	8	86.21	9	86.76	86.10	-1	6,100	-0.02%
2021/02/24	39	86.87	95	86.94	85.90	-56	6,128	-0.91%
2021/02/23	177	88.42	77	88.02	87.80	100	6,256	1.60%	大買/
2021/02/22	135.1	87.26	112.5	87.15	86.40	22.6	6,191	0.36%	大買/大賣/
2021/02/19	14	85.42	24	84.99	85.60	-10	6,114	-0.16%
2021/02/18	14	83.72	20.2	84.09	84.40	-6.2	6,101	-0.10%
2021/02/17	57.2	83.36	73	83.35	83.80	-15.8	6,089	-0.26%
2021/02/05	51	79.13	0	0.00	78.60	51	6,043	0.84%
2021/02/04	2	79.65	1	79.70	78.80	1	6,118	0.02%
2021/02/03	9	79.31	11	79.07	78.70	-2	6,190	-0.03%
2021/02/02	5.2	78.80	3	79.17	78.80	2.2	6,258	0.04%
2021/02/01	17	77.56	7	76.04	77.50	10	6,280	0.16%
2021/01/29	16.2	79.69	17	79.18	78.20	-0.8	6,289	-0.01%
2021/01/28	13.1	81.28	2	80.75	80.70	11.1	6,289	0.18%
2021/01/27	4	82.30	4	82.10	82.50	0	6,380	0.00%
2021/01/26	28.6	82.78	9	82.56	81.70	19.6	6,578	0.30%
2021/01/25	124.4	84.00	134	84.27	84.00	-9.6	6,552	-0.15%	大買/大賣/
2021/01/22	11	81.45	2	81.30	81.60	9	6,488	0.14%
2021/01/21	12	81.20	41	81.62	81.50	-29	6,478	-0.45%
2021/01/20	101.2	83.59	81	83.61	81.70	20.2	6,446	0.31%	大買/
2021/01/19	38	86.67	24	87.03	86.10	14	6,371	0.22%
2021/01/18	78	85.73	38	85.71	86.20	40	6,341	0.63%
2021/01/15	137	88.80	130	88.48	87.10	7	6,311	0.11%	大買/大賣/
2021/01/14	86	88.82	128.2	88.91	90.00	-42.2	6,167	-0.68%	大賣/
2021/01/13	116	86.84	119.2	86.64	87.00	-3.2	6,012	-0.05%	大買/大賣/
2021/01/12	83.2	84.50	30	84.63	85.00	53.2	5,923	0.90%
2021/01/11	52.2	87.92	70	87.55	87.00	-17.8	5,910	-0.30%
2021/01/08	241	87.53	280.2	88.01	88.20	-39.2	5,906	-0.66%	大買/大賣/
2021/01/07	102	86.14	143	86.53	86.20	-41	5,750	-0.71%	大買/大賣/
2021/01/06	101.6	87.35	103	87.30	85.20	-1.4	5,673	-0.02%	大買/大賣/
2021/01/05	248.2	88.51	161.4	89.00	89.40	86.8	5,501	1.58%	大買/大賣/
2021/01/04	88	84.85	78	84.53	84.00	10	5,132	0.20%
2020/12/31	89.2	87.70	65	87.45	86.00	24.2	5,046	0.48%
2020/12/30	370.2	89.74	248	88.81	88.10	122.2	4,932	2.48%	大買/大賣/鉅額交易
2020/12/29	118	87.03	178	88.48	90.20	-60	4,520	-1.33%	大買/大賣/
2020/12/28	130	81.07	91.5	80.96	82.00	38.5	4,111	0.94%	大買/
2020/12/25	49	81.10	68.5	81.15	81.00	-19.5	4,073	-0.48%
2020/12/24	127	79.84	238.3	79.79	80.90	-111.3	4,008	-2.78%	大買/大賣/鉅額交易
2020/12/23	9	75.69	10	76.33	76.20	-1	3,681	-0.03%
2020/12/22	3	75.07	13	75.36	75.00	-10	3,685	-0.27%
2020/12/21	24	74.78	20	75.17	75.00	4	3,674	0.11%
2020/12/18	10	77.11	8	76.29	76.20	2	3,650	0.05%
2020/12/17	6.6	77.30	15	77.69	77.10	-8.4	3,636	-0.23%
2020/12/16	5	77.58	8	77.41	77.70	-3	3,603	-0.08%
2020/12/15	22	76.38	19	76.10	76.00	3	3,575	0.08%
2020/12/14	30	78.13	35	78.31	78.00	-5	3,537	-0.14%
2020/12/11	78	77.68	52	78.72	76.40	26	3,480	0.75%
2020/12/10	129	78.52	192	79.51	77.70	-63	3,431	-1.84%	大買/大賣/
2020/12/09	258	78.83	243.5	78.74	79.30	14.5	3,345	0.43%	大買/大賣/
2020/12/08	2	76.80	8.8	76.45	76.20	-6.8	3,147	-0.21%
2020/12/07	18.4	76.52	13	76.35	75.50	5.4	3,138	0.17%
2020/12/04	16	76.41	49	76.49	76.40	-33	3,107	-1.06%
2020/12/03	73	77.02	74	77.41	76.30	-1	3,111	-0.03%
2020/12/02	67	76.43	131	76.62	76.10	-64	3,062	-2.09%	大賣/
2020/12/01	352	77.65	307.1	78.11	77.60	44.9	3,039	1.48%	大買/大賣/
2020/11/30	92	77.13	88	77.26	76.50	4	2,949	0.14%
2020/11/27	246	77.16	251	77.49	77.20	-5	2,897	-0.17%	大買/大賣/
2020/11/26	127	77.16	200	77.44	77.10	-73	2,860	-2.55%	大買/大賣/
2020/11/25	302	77.76	509	77.21	77.50	-207	2,816	-7.35%	大買/大賣/鉅額交易
2020/11/24	527	75.50	291.5	75.20	76.50	235.5	2,548	9.24%	大買/大賣/鉅額交易
2020/11/23	66	73.11	107	72.85	73.50	-41	2,380	-1.72%	大賣/
2020/11/20	306	72.84	315	73.07	72.80	-9	2,343	-0.38%	大買/大賣/
2020/11/19	82	70.79	17	71.30	71.20	65	2,203	2.95%
2020/11/18	15	70.06	8	70.93	70.20	7	2,194	0.32%
2020/11/17	7	70.14	7	69.44	69.30	0	2,200	0.00%
2020/11/16	15	70.17	51	70.13	69.90	-36	2,271	-1.59%
2020/11/13	88	69.92	75	70.77	70.00	13	2,300	0.57%
2020/11/12	230	71.11	347.1	71.30	70.60	-117.1	2,294	-5.10%	大買/大賣/鉅額交易
2020/11/11	317	72.44	285	72.60	72.50	32	2,244	1.43%	大買/大賣/
2020/11/10	55	72.01	29	72.09	71.00	26	2,192	1.19%
2020/11/09	22	71.05	19	70.88	70.60	3	2,161	0.14%
2020/11/06	33	70.85	12	70.53	70.50	21	2,155	0.97%
2020/11/05	25	70.63	5	70.72	71.00	20	2,161	0.93%
2020/11/04	173.2	71.47	73	71.72	71.00	100.2	2,163	4.63%	大買/
2020/11/03	124.7	71.71	180	72.10	71.60	-55.3	2,127	-2.60%	大買/大賣/
2020/11/02	19	67.93	38	67.72	67.70	-19	1,955	-0.97%
2020/10/30	21	67.68	4	68.08	67.50	17	2,045	0.83%
2020/10/29	7	66.80	8	66.73	67.40	-1	2,044	-0.05%
2020/10/28	4	68.35	91	68.95	68.20	-87	2,072	-4.20%
2020/10/27	2	69.45	1	69.70	69.50	1	2,105	0.05%
2020/10/26	13	70.31	19	70.56	70.10	-6	2,131	-0.28%
2020/10/23	2	68.85	1	69.00	68.90	1	2,192	0.05%
2020/10/22	4	69.40	8	69.28	68.60	-4	2,302	-0.17%
2020/10/21	27	69.93	8	70.25	69.90	19	2,356	0.81%
2020/10/20	20	70.88	24.7	70.33	70.40	-4.7	2,412	-0.20%
2020/10/19	31	70.35	25	70.31	70.10	6	2,451	0.24%
2020/10/16	28	70.33	30	69.97	68.50	-2	2,551	-0.08%
2020/10/15	11	68.73	6	68.72	68.40	5	2,511	0.20%
2020/10/14	2	68.60	5	68.84	68.70	-3	2,562	-0.12%
2020/10/13	0	0.00	5	68.68	68.40	-5	2,615	-0.19%
2020/10/12	11	68.23	9	67.94	67.50	2	2,640	0.08%
2020/10/08	11	69.34	1	69.00	68.60	10	2,687	0.37%
2020/10/07	1	68.00	1	69.00	68.20	0	2,751	0.00%
2020/10/06	4	68.33	7	68.54	68.20	-3	2,833	-0.11%
2020/10/05	1	67.20	2	67.50	67.90	-1	3,057	-0.03%
2020/09/30	2	66.30	4	66.68	67.00	-2	3,089	-0.06%
2020/09/29	31	67.30	41	67.18	66.30	-10	3,128	-0.32%
2020/09/28	0.2	64.30	1	64.40	64.50	-0.8	3,175	-0.03%
2020/09/25	2	64.75	7	63.79	63.20	-5	3,296	-0.15%
2020/09/24	6	65.37	4	65.45	65.30	2	3,328	0.06%
2020/09/23	3	67.87	3	67.10	67.40	0	3,346	0.00%
2020/09/22	0	0.00	1	68.20	68.20	-1	3,390	-0.03%
2020/09/21	8	69.93	8	69.68	69.30	0	3,507	0.00%
2020/09/18	8	70.66	12	70.53	70.50	-4	3,540	-0.11%
2020/09/17	17	71.56	10	70.97	70.60	7	3,591	0.19%
2020/09/16	23	70.46	23	70.14	70.10	0	3,660	0.00%
2020/09/15	68	70.81	54	70.55	70.50	14	3,696	0.38%
2020/09/14	20	71.06	19	71.08	72.00	1	3,782	0.03%
2020/09/11	14	69.00	33	68.52	68.40	-19	3,782	-0.50%
2020/09/10	1	67.60	21	67.80	67.90	-20	3,822	-0.52%
2020/09/09	22	67.56	16	68.27	68.40	6	3,888	0.15%
2020/09/08	9	69.61	4	69.50	69.00	5	3,944	0.13%
2020/09/07	11	69.17	49	68.97	67.90	-38	4,009	-0.95%
2020/09/04	6	68.18	0	0.00	68.90	6	4,108	0.15%
2020/09/03	0	0.00	7	70.34	69.70	-7	4,187	-0.17%
2020/09/02	6	69.75	0	0.00	69.50	6	4,307	0.14%
2020/09/01	16	69.95	5	69.84	70.00	11	4,426	0.25%
2020/08/31	10	69.96	7	69.57	69.40	3	4,585	0.07%
2020/08/28	21	70.16	13	69.97	70.10	8	4,942	0.16%
2020/08/27	20	70.05	17	70.65	70.20	3	5,114	0.06%
2020/08/26	21	67.86	2	67.80	68.50	19	5,451	0.35%
2020/08/25	16.5	67.33	7	67.41	67.80	9.5	6,046	0.16%
2020/08/24	18.3	66.37	16	66.45	66.90	2.3	6,090	0.04%
2020/08/21	8	67.19	23	67.11	67.30	-15	6,135	-0.24%
2020/08/20	62	67.95	91	67.61	66.00	-29	6,227	-0.47%
2020/08/19	40	74.25	26	74.00	72.00	14	6,223	0.22%
2020/08/18	13	75.82	11	75.37	75.20	2	6,286	0.03%
2020/08/17	7	75.70	11	76.05	75.60	-4	6,388	-0.06%
2020/08/14	32	74.55	10	74.69	75.00	22	6,440	0.34%
2020/08/13	7	75.21	24	74.96	74.40	-17	6,579	-0.26%
2020/08/12	24	73.96	12	73.84	74.20	12	6,652	0.18%
2020/08/11	12	74.22	32	73.31	73.30	-20	6,804	-0.29%
2020/08/10	19	74.37	1	74.60	74.00	18	7,125	0.25%
2020/08/07	24	76.93	34	76.88	75.80	-10	7,711	-0.13%
2020/08/06	22	75.83	7	75.94	75.90	15	7,778	0.19%
2020/08/05	72	76.52	65	76.47	76.70	7	7,871	0.09%
2020/08/04	7	74.24	9	73.64	73.60	-2	7,894	-0.03%
2020/08/03	62	74.15	65	74.75	73.90	-3	7,996	-0.04%
2020/07/31	228	73.19	176.8	73.10	73.00	51.3	8,047	0.64%	大買/大賣/
2020/07/30	100.1	71.50	27	71.97	72.00	73.1	8,143	0.90%
2020/07/29	132	71.38	69	71.97	71.20	63	8,500	0.74%	大買/
2020/07/28	77	76.08	45	75.32	72.60	32	8,570	0.37%
2020/07/27	44	77.92	90	77.26	78.00	-46	9,219	-0.50%
2020/07/24	29	79.99	18	79.49	77.50	11	9,298	0.12%
2020/07/23	80	80.28	22	79.44	79.10	58	9,437	0.61%
2020/07/22	173.5	80.16	197	80.32	81.00	-23.5	9,601	-0.24%	大買/大賣/
2020/07/21	40	78.17	40	78.04	78.00	0	9,597	0.00%
2020/07/20	43	75.21	41	75.48	77.00	2	9,780	0.02%
2020/07/17	25.1	75.21	19.1	74.91	74.50	6	9,995	0.06%
2020/07/16	18	76.44	37	76.60	76.40	-19	10,123	-0.19%
2020/07/15	30	77.40	14	77.37	76.30	16	10,365	0.15%
2020/07/14	20	78.97	11	78.53	77.90	9	10,695	0.08%
2020/07/13	37	78.54	28	78.51	78.30	9	10,999	0.08%
2020/07/10	94	81.59	91	81.09	78.90	3	11,486	0.03%
2020/07/09	19.3	79.70	13	79.91	79.50	6.3	11,559	0.05%
2020/07/08	19	79.94	48	79.71	79.30	-29	11,739	-0.25%
2020/07/07	25	80.24	73	80.19	79.10	-48	12,027	-0.40%
2020/07/06	80	79.17	67.8	79.16	79.70	12.3	12,168	0.10%
2020/07/03	16.1	76.78	30	77.06	76.50	-13.9	12,268	-0.11%
2020/07/02	23	76.34	5	76.46	76.30	18	12,340	0.15%
2020/07/01	11	76.74	22	76.71	76.30	-11	12,348	-0.09%
2020/06/30	130	76.52	122	76.03	76.20	8	12,353	0.06%	大買/大賣/
2020/06/29	15	77.59	5	77.56	77.90	10	12,294	0.08%
2020/06/24	91	79.64	40	80.53	79.00	51	12,309	0.41%
2020/06/23	109	79.78	243.8	79.44	79.90	-134.8	12,360	-1.09%	大買/大賣/鉅額交易
2020/06/22	46	78.76	45	79.09	78.60	1	12,349	0.01%
2020/06/19	146	79.99	100	80.78	79.00	46	12,419	0.37%	大買/
2020/06/18	77	79.37	19	79.66	79.50	58	12,402	0.47%
2020/06/17	41	79.25	42	79.85	79.00	-1	12,432	-0.01%
2020/06/16	56	79.76	81.8	79.44	79.50	-25.8	12,560	-0.21%
2020/06/15	86	78.87	74	79.53	77.80	12	12,619	0.10%
2020/06/12	87	78.36	111	78.77	79.30	-24	12,718	-0.19%	大賣/
2020/06/11	297.1	79.22	60	80.03	78.20	237.1	12,825	1.85%	大買/鉅額交易
2020/06/10	98	81.24	80	82.05	81.40	18	12,933	0.14%
2020/06/09	116	82.17	115	82.72	81.30	1	13,022	0.01%	大買/大賣/
2020/06/08	45	82.57	39.5	81.93	81.10	5.5	13,070	0.04%
2020/06/05	178	83.43	97	84.34	83.20	81	13,096	0.62%	大買/
2020/06/04	270.1	84.51	271	84.77	84.30	-1	13,147	-0.01%	大買/大賣/
2020/06/03	138	82.41	182	82.90	82.20	-44	12,919	-0.34%	大買/大賣/
2020/06/02	140	83.76	96	83.55	81.00	44	12,796	0.34%	大買/
2020/06/01	160	83.48	323	82.63	85.80	-163	12,510	-1.30%	大買/大賣/鉅額交易
2020/05/29	28	77.73	37	78.41	78.10	-9	12,048	-0.07%
2020/05/28	43	77.84	41	78.07	77.40	2	12,165	0.02%
2020/05/27	65.3	77.54	108	77.84	77.40	-42.7	12,369	-0.35%	大賣/
2020/05/26	98	77.23	94	78.03	76.00	4	12,467	0.03%
2020/05/25	86.3	74.94	124	75.56	77.20	-37.8	12,610	-0.30%	大賣/
2020/05/22	229	76.23	229	76.62	75.90	0	12,895	0.00%	大買/大賣/
2020/05/21	127	78.28	123	78.66	78.30	4	12,940	0.03%	大買/大賣/
2020/05/20	218	79.04	216	79.58	78.10	2	13,072	0.02%	大買/大賣/
2020/05/19	74	78.39	124	79.06	77.90	-50	13,057	-0.38%	大賣/
2020/05/18	245	78.93	86.8	81.05	77.60	158.3	13,131	1.21%	大買/鉅額交易
2020/05/15	299	81.41	283	81.86	81.40	16	13,298	0.12%	大買/大賣/
2020/05/14	391	80.00	457	80.36	79.30	-66	13,215	-0.50%	大買/大賣/
2020/05/13	116	76.13	102	76.92	76.70	14	13,008	0.11%	大買/大賣/
2020/05/12	107	77.35	112.8	77.59	77.30	-5.8	13,038	-0.04%	大買/大賣/
2020/05/11	209	78.02	195	78.98	76.50	14	13,107	0.11%	大買/大賣/
2020/05/08	140	78.55	67	79.52	78.90	73	13,401	0.54%	大買/
2020/05/07	136	79.50	115	80.20	80.00	21	13,601	0.15%	大買/大賣/
2020/05/06	174	79.47	153	80.38	79.50	21	13,764	0.15%	大買/大賣/
2020/05/05	368	81.42	323.8	81.86	80.10	44.3	14,011	0.32%	大買/大賣/
2020/05/04	53	78.91	143	77.89	79.10	-90	14,227	-0.63%	大賣/
2020/04/30	564	82.83	611	83.16	80.50	-47	14,456	-0.33%	大買/大賣/
2020/04/29	155	78.03	141	78.19	79.00	14	13,885	0.10%	大買/大賣/
2020/04/28	240	77.96	225	78.13	77.70	15	13,932	0.11%	大買/大賣/
2020/04/27	135	78.76	128	78.92	78.20	7	13,895	0.05%	大買/大賣/
2020/04/24	117	77.50	107.3	77.74	77.40	9.8	13,810	0.07%	大買/大賣/
2020/04/23	154	78.83	47	78.43	77.30	107	13,978	0.77%	大買/鉅額交易
2020/04/22	71	77.80	98	77.88	78.90	-27	14,162	-0.19%
2020/04/21	90	77.37	62	77.66	76.00	28	14,053	0.20%
2020/04/20	128	78.28	124	78.45	78.40	4	14,224	0.03%	大買/大賣/
2020/04/17	125	77.98	152.3	77.91	77.30	-27.3	14,094	-0.19%	大買/大賣/
2020/04/16	225	76.67	256.3	77.18	78.50	-31.3	13,972	-0.22%	大買/大賣/
2020/04/15	317	76.63	601.8	75.50	75.70	-284.8	13,892	-2.05%	大買/大賣/鉅額交易
2020/04/14	205	71.45	330	71.89	73.50	-125	13,670	-0.91%	大買/大賣/鉅額交易
2020/04/13	267.2	69.23	172	69.61	69.00	95.2	13,684	0.70%	大買/大賣/
2020/04/10	157	70.53	269	70.60	71.10	-112	14,070	-0.80%	大買/大賣/鉅額交易
2020/04/09	114.2	67.80	109	67.74	66.30	5.2	14,084	0.04%	大買/大賣/
2020/04/08	91	63.34	99	63.75	65.60	-8	13,887	-0.06%
2020/04/07	21	57.50	54.8	57.91	59.70	-33.8	13,792	-0.24%
2020/04/06	13	53.58	13	53.26	54.30	0	13,970	0.00%
2020/04/01	10	52.25	14	52.40	52.50	-4	13,987	-0.03%
2020/03/31	24	52.93	104	51.54	51.60	-80	14,059	-0.57%	大賣/
2020/03/30	24	50.99	13	51.73	52.60	11	14,123	0.08%
2020/03/27	41	54.76	41	53.91	52.60	0	14,310	0.00%
2020/03/26	55	53.20	77	52.94	54.20	-22	14,259	-0.15%
2020/03/25	77.3	54.05	90	53.75	53.60	-12.8	14,437	-0.09%
2020/03/24	75	50.38	65	50.48	50.90	10	14,340	0.07%
2020/03/23	22	47.18	42	46.77	47.00	-20	14,269	-0.14%
2020/03/20	108	49.87	67.8	49.77	50.20	40.3	14,213	0.28%	大買/
2020/03/19	121	46.93	38	47.58	46.35	83	14,042	0.59%	大買/
2020/03/18	92	53.15	53	53.37	51.50	39	13,945	0.28%
2020/03/17	103	53.84	89	54.16	54.20	14	13,825	0.10%	大買/
2020/03/16	75	58.88	66	58.63	53.50	9	13,703	0.07%
2020/03/13	49	57.42	53	57.35	58.40	-4	13,525	-0.03%
2020/03/12	130	65.49	138	64.36	63.00	-8	13,417	-0.06%	大買/大賣/
2020/03/11	137	70.13	75	70.19	68.80	62	13,442	0.46%	大買/
2020/03/10	53	69.67	142.3	70.01	71.30	-89.3	13,725	-0.65%	大賣/
2020/03/09	114	71.45	203	70.80	68.50	-89	13,792	-0.65%	大買/大賣/
2020/03/06	62	74.43	45	74.70	74.30	17	13,699	0.12%
2020/03/05	44	76.20	24	75.69	75.80	20	13,640	0.15%
2020/03/04	115	75.17	199.1	74.64	75.00	-84.1	13,544	-0.62%	大買/大賣/
2020/03/03	161	77.57	81.7	77.52	76.50	79.3	13,423	0.59%	大買/
2020/03/02	197.3	75.01	151	74.56	76.60	46.3	13,252	0.35%	大買/大賣/
2020/02/27	306	75.04	220	75.23	72.40	86	12,995	0.66%	大買/大賣/
2020/02/26	318	77.29	388	77.70	76.80	-70	12,770	-0.55%	大買/大賣/
2020/02/25	355	80.83	280.5	80.79	79.50	74.5	12,541	0.59%	大買/大賣/
2020/02/24	169	79.56	157	78.15	80.70	12	12,141	0.10%	大買/大賣/
2020/02/21	247	78.87	291.2	79.25	78.40	-44.2	11,982	-0.37%	大買/大賣/
2020/02/20	133	79.10	112	79.06	78.00	21	11,771	0.18%	大買/大賣/
2020/02/19	163	77.56	183.8	77.79	78.90	-20.8	11,627	-0.18%	大買/大賣/
2020/02/18	408	78.79	341.5	79.07	77.70	66.5	11,434	0.58%	大買/大賣/
2020/02/17	225.3	77.80	208.5	78.28	77.60	16.8	11,102	0.15%	大買/大賣/
2020/02/14	373.2	76.60	442	76.28	77.90	-68.9	10,866	-0.63%	大買/大賣/
2020/02/13	269	74.80	187	74.87	73.80	82	10,476	0.78%	大買/大賣/
2020/02/12	123	75.06	141	75.70	75.40	-18	10,345	-0.17%	大買/大賣/
2020/02/11	288.5	77.17	378	77.41	75.40	-89.5	10,135	-0.88%	大買/大賣/
2020/02/10	322	75.17	288	75.23	75.50	34	9,728	0.35%	大買/大賣/
2020/02/07	304.5	75.47	170	75.35	74.30	134.5	9,426	1.43%	大買/大賣/鉅額交易
2020/02/06	266	75.37	344	75.45	76.20	-78	9,181	-0.85%	大買/大賣/
2020/02/05	544.8	73.39	566.1	73.94	72.40	-21.4	8,795	-0.24%	大買/大賣/
2020/02/04	163	68.90	204.5	69.38	71.20	-41.5	8,214	-0.51%	大買/大賣/
2020/02/03	41	60.99	118	61.18	64.80	-77	7,846	-0.98%	大賣/
2020/01/31	203	63.87	193	64.33	63.30	10	7,660	0.13%	大買/大賣/
2020/01/30	138	62.96	107	63.27	61.70	31	7,472	0.41%	大買/大賣/
2020/01/20	64.5	69.23	137	68.87	68.50	-72.5	7,303	-0.99%	大賣/
2020/01/17	361	68.31	379	68.80	68.40	-18	7,163	-0.25%	大買/大賣/
2020/01/16	515	67.04	555	66.36	67.40	-40	6,857	-0.58%	大買/大賣/
2020/01/15	125	63.83	92	63.89	63.50	33	6,441	0.51%	大買/
2020/01/14	351.2	63.81	349	64.00	64.90	2.2	6,289	0.03%	大買/大賣/
2020/01/13	119.1	61.00	140	59.87	60.50	-20.9	5,946	-0.35%	大買/大賣/
2020/01/10	302	62.63	313	62.57	61.00	-11	5,829	-0.19%	大買/大賣/
2020/01/09	405.3	61.58	227.8	61.82	62.90	177.6	5,595	3.17%	大買/大賣/鉅額交易
2020/01/08	244	58.50	333.5	58.40	59.90	-89.5	5,344	-1.67%	大買/大賣/
2020/01/07	196	59.08	235.8	59.42	57.80	-39.8	5,034	-0.79%	大買/大賣/
2020/01/06	428	61.73	375.5	61.27	64.00	52.5	4,747	1.11%	大買/大賣/
2020/01/03	139	57.64	123	58.30	58.80	16	4,167	0.38%	大買/大賣/
2020/01/02	60	53.12	60.3	53.08	53.50	-0.3	3,924	-0.01%
2019/12/31	148	53.39	105	53.11	53.00	43	3,923	1.10%	大買/大賣/
2019/12/30	255	52.49	236	53.12	54.00	19	3,815	0.50%	大買/大賣/
2019/12/27	15	50.17	39	50.15	50.30	-24	3,539	-0.68%
2019/12/26	146.5	50.87	149	51.00	49.35	-2.5	3,494	-0.07%	大買/大賣/
2019/12/25	36	50.01	35	50.21	50.40	1	3,392	0.03%
2019/12/24	133	49.72	125	49.96	49.70	8	3,290	0.24%	大買/大賣/
2019/12/23	20	47.99	16	47.70	48.10	4	3,090	0.13%
2019/12/20	186	48.99	188	48.99	48.55	-2	3,215	-0.06%	大買/大賣/
2019/12/19	5	46.00	3	46.07	46.00	2	2,992	0.07%
2019/12/18	11	46.48	8	46.44	45.85	3	3,002	0.10%
2019/12/17	6	46.12	1	46.50	46.15	5	2,999	0.17%
2019/12/16	1.3	46.69	10	46.55	46.75	-8.8	3,010	-0.29%
2019/12/13	16	46.19	4	47.10	45.80	12	3,048	0.39%
2019/12/12	25	47.31	17.5	47.62	47.15	7.5	3,075	0.24%
2019/12/11	24	48.46	14	48.75	48.40	10	3,198	0.31%
2019/12/10	13	48.24	7	48.13	48.00	6	3,201	0.19%
2019/12/09	11	48.69	14	48.58	48.90	-3	3,301	-0.09%
2019/12/06	44	48.88	52.5	49.02	48.75	-8.5	3,717	-0.23%
2019/12/05	158	49.74	151	50.00	47.80	7	3,849	0.18%	大買/大賣/
2019/12/04	160	48.18	150.3	48.32	49.60	9.8	3,425	0.28%	大買/大賣/
2019/12/03	5	43.68	18	44.29	45.10	-13	3,155	-0.41%
2019/12/02	1	41.40	8	41.50	41.00	-7	3,108	-0.23%
2019/11/29	2	42.33	8	42.28	42.00	-6	3,116	-0.19%
2019/11/28	29	42.81	38	42.71	42.40	-9	3,121	-0.29%
2019/11/27	12	42.19	17.5	42.25	42.40	-5.5	3,112	-0.18%
2019/11/26	3	42.43	1.5	41.88	41.55	1.5	3,128	0.05%
2019/11/25	0	0.00	1	41.35	41.05	-1	3,126	-0.03%
2019/11/22	5	41.30	4	41.06	41.25	1	3,154	0.03%
2019/11/21	8	41.19	2	41.25	41.15	6	3,171	0.19%
2019/11/20	8	41.29	12	41.54	41.45	-4	3,187	-0.13%
2019/11/19	3	41.33	13	41.34	41.15	-10	3,207	-0.31%
2019/11/18	10	40.88	17.3	41.03	41.45	-7.3	3,216	-0.23%
2019/11/15	19.3	40.67	9	40.59	40.60	10.3	3,242	0.32%
2019/11/14	5	40.80	11	40.54	40.50	-6	3,279	-0.18%
2019/11/13	3.3	40.64	17.5	40.74	40.30	-14.3	3,323	-0.43%
2019/11/12	3	38.57	2	38.65	39.50	1	3,352	0.03%
2019/11/11	27.3	38.53	20	38.15	37.80	7.3	3,420	0.21%
2019/11/08	2	40.53	3	40.38	40.40	-1	3,446	-0.03%
2019/11/07	10	40.02	3	40.10	39.90	7	3,466	0.20%
2019/11/06	2	41.10	9	41.10	40.85	-7	3,498	-0.20%
2019/11/05	6.3	40.56	13	40.72	41.40	-6.8	3,576	-0.19%
2019/11/04	5.2	40.08	2	40.03	40.10	3.2	3,570	0.09%
2019/11/01	134.8	39.91	14	40.01	39.70	120.8	3,576	3.38%	大買/鉅額交易
2019/10/31	4	40.69	41	41.93	40.50	-37	3,583	-1.03%
2019/10/30	1	41.95	6	41.88	41.75	-5	3,593	-0.14%
2019/10/29	9	42.13	3	43.07	41.75	6	3,617	0.17%
2019/10/28	2.3	42.70	2	42.80	42.70	0.3	3,632	0.01%
2019/10/25	5.3	43.23	5	43.80	43.10	0.3	3,654	0.01%
2019/10/24	45	43.81	37	43.58	43.70	8	3,675	0.22%
2019/10/23	2	43.20	0.8	43.20	43.20	1.3	3,684	0.03%
2019/10/22	3	43.85	7	43.91	44.00	-4	3,686	-0.11%
2019/10/21	21.8	44.75	16	44.42	44.15	5.8	3,682	0.16%
2019/10/18	3	43.50	23	43.55	44.60	-20	3,663	-0.55%
2019/10/17	13	42.16	5.3	42.81	43.10	7.8	3,630	0.21%
2019/10/16	149	43.50	7	43.43	42.75	142	3,601	3.94%	大買/鉅額交易
2019/10/15	13	45.25	23	45.71	45.05	-10	3,560	-0.28%
2019/10/14	11.3	46.37	9.8	45.66	45.00	1.5	3,521	0.04%
2019/10/09	17	47.21	6	46.98	46.70	11	3,502	0.31%
2019/10/08	70.8	49.18	59.5	49.33	46.90	11.3	3,512	0.32%
2019/10/07	6.4	48.45	16	48.38	48.80	-9.7	3,397	-0.28%
2019/09/25	10	35.76	9	35.49	35.80	1	3,339	0.03%
2019/09/24	3	36.30	2	36.50	36.20	1	3,331	0.03%
2019/09/23	4	37.43	11	37.27	37.15	-7	3,304	-0.21%
2019/09/20	3	37.85	3	37.57	37.80	0	3,291	0.00%
2019/09/19	29	37.82	29	38.04	37.85	0	3,275	0.00%
2019/09/18	22	38.54	7	38.60	38.25	15	3,253	0.46%
2019/09/17	115	39.74	129	39.28	38.90	-14	3,216	-0.44%	大買/大賣/
2019/09/16	5	37.90	0	0.00	38.10	5	3,047	0.16%
2019/09/12	4	37.95	0	0.00	37.70	4	3,072	0.13%
2019/09/11	0	0.00	3	37.72	37.50	-3	3,055	-0.10%
2019/09/10	31	37.33	29	37.42	37.35	2	3,051	0.07%
2019/09/09	7	37.70	24	37.87	37.75	-17	3,030	-0.56%
2019/09/06	53	37.53	38	37.84	37.45	15	2,982	0.50%
2019/09/05	50	38.84	49	38.86	38.15	1	2,919	0.03%
2019/09/04	31	37.62	36	37.40	37.85	-5	2,752	-0.18%
2019/09/03	52	37.32	52	37.42	37.45	0	2,680	0.00%
2019/09/02	251	38.02	240	37.73	38.55	11	2,557	0.43%	大買/大賣/
2019/08/30	28	35.63	103	36.02	36.15	-75	2,079	-3.61%	大賣/
2019/08/29	31	32.91	53	32.73	32.90	-22	1,746	-1.26%
2019/08/28	4	33.21	1	33.10	33.10	3	1,739	0.17%
2019/08/27	9	32.84	3	32.67	32.60	6	1,718	0.35%
2019/08/26	8	33.01	2	32.60	32.60	6	1,718	0.35%
2019/08/23	9	33.87	12	33.98	33.95	-3	1,694	-0.18%
2019/08/22	2	34.08	0	0.00	33.65	2	1,685	0.12%
2019/08/21	23	33.25	28	33.48	33.50	-5	1,667	-0.30%
2019/08/20	31	33.52	26	33.05	33.00	5	1,641	0.30%
2019/08/19	17	33.11	15	33.27	33.35	2	1,624	0.12%
2019/08/16	9	32.43	19	32.56	32.60	-10	1,610	-0.62%
2019/08/15	9	31.54	10	31.98	32.00	-1	1,596	-0.06%
2019/08/14	21	33.56	6	33.27	32.70	15	1,595	0.94%
2019/08/13	36	33.04	36	32.58	33.05	0	1,572	0.00%
2019/08/12	32	33.17	16	33.31	33.15	16	1,571	1.02%
2019/08/08	32	32.71	29	32.83	33.05	3	1,547	0.19%
2019/08/07	47	32.56	49	32.64	32.20	-2	1,527	-0.13%
2019/08/06	35	33.19	25	33.18	33.40	10	1,501	0.67%
2019/08/05	96	35.29	58	35.86	34.40	38	1,472	2.58%
2019/08/02	59	37.30	49	38.03	37.00	10	1,408	0.71%
2019/08/01	37	39.59	29	39.42	39.50	8	1,373	0.58%
2019/07/31	34	40.15	46	40.18	40.20	-12	1,367	-0.88%
2019/07/30	20	41.62	16	41.27	40.85	4	1,333	0.30%
2019/07/29	7	40.60	10	40.57	40.50	-3	1,249	-0.24%
2019/07/26	35	40.40	14	40.31	40.40	21	1,245	1.69%
2019/07/25	29	40.60	25	40.73	40.50	4	1,240	0.32%
2019/07/24	14	41.08	4	40.99	40.95	10	1,230	0.81%
2019/07/23	20	40.65	8	40.57	40.50	12	1,240	0.97%
2019/07/22	83	40.01	18	40.28	39.95	65	1,221	5.32%
2019/07/19	22	40.82	26	40.97	40.60	-4	1,230	-0.33%
2019/07/18	15	41.36	18	42.28	41.25	-3	1,226	-0.24%
2019/07/17	20	42.72	11	43.15	42.65	9	1,250	0.72%
2019/07/16	4	43.99	9	43.81	43.70	-5	1,239	-0.40%
2019/07/15	17	44.19	15	44.15	44.40	2	1,251	0.16%
2019/07/12	0	0.00	1	44.95	45.00	-1	1,305	-0.08%
2019/07/11	11	45.31	16	45.38	44.85	-5	1,397	-0.36%
2019/07/10	2	45.25	1	45.45	45.25	1	1,415	0.07%
2019/07/09	21	44.95	22	45.22	44.80	-1	1,436	-0.07%
2019/07/08	19	45.89	14	46.55	45.90	5	1,455	0.34%
2019/07/05	6	47.05	4	47.00	46.60	2	1,538	0.13%
2019/07/04	18	47.36	25	47.39	47.25	-7	1,570	-0.45%
2019/07/03	11	46.03	12	46.13	46.00	-1	1,650	-0.06%
2019/07/02	5	46.66	8	46.79	46.80	-3	1,667	-0.18%
2019/07/01	11	46.46	19	46.60	46.20	-8	1,683	-0.48%
2019/06/28	4	45.40	5	45.48	45.40	-1	1,686	-0.06%
2019/06/27	17.2	45.07	7	45.20	45.00	10.2	1,735	0.59%
2019/06/26	6	46.97	10	47.14	47.00	-4	1,886	-0.21%
2019/06/25	4	47.13	8	47.14	46.85	-4	1,897	-0.21%
2019/06/24	4	47.88	2	48.25	47.80	2	1,922	0.10%
2019/06/21	12	48.10	12	48.28	48.50	0	1,964	0.00%
2019/06/20	34	48.08	50	48.27	48.20	-16	2,020	-0.79%
2019/06/19	6	46.08	10.1	46.23	46.50	-4.1	2,221	-0.18%
2019/06/18	11	46.42	15	46.72	45.25	-4	2,231	-0.18%
2019/06/17	5	45.92	6	46.19	46.05	-1	2,245	-0.04%
2019/06/14	10	45.73	4	45.93	45.60	6	2,298	0.26%
2019/06/13	3.1	45.46	3	45.00	45.25	0.1	2,323	0.00%
2019/06/12	10	45.61	8	45.89	45.15	2	2,375	0.08%
2019/06/11	2	45.05	6	45.08	45.50	-4	2,387	-0.17%
2019/06/10	4	43.93	8	44.43	44.70	-4	2,389	-0.17%
2019/06/06	4	42.63	11	42.87	42.55	-7	2,403	-0.29%
2019/06/05	2	44.55	2	44.95	44.05	0	2,420	0.00%
2019/06/04	10	44.00	1	44.75	44.00	9	2,437	0.37%
2019/06/03	4.1	44.32	2	44.68	44.30	2.1	2,455	0.08%
2019/05/31	2	44.60	0	0.00	44.80	2	2,509	0.08%
2019/05/30	5	44.60	0	0.00	44.30	5	2,526	0.20%
2019/05/28	2	43.48	3	43.60	43.60	-1	2,631	-0.04%
2019/05/27	5	43.92	1	43.30	43.30	4	2,669	0.15%
2019/05/24	2	44.65	2	44.30	44.05	0	2,687	0.00%
2019/05/23	11	44.55	2	44.25	44.25	9	2,734	0.33%
2019/05/22	5	46.15	4	46.25	45.70	1	2,786	0.04%
2019/05/21	5.1	46.02	6	46.28	46.30	-0.9	2,848	-0.03%
2019/05/20	3	45.90	1	45.60	45.40	2	2,891	0.07%
2019/05/17	3	45.63	2	45.60	45.60	1	3,023	0.03%
2019/05/16	5	47.07	72	47.13	45.00	-67	3,070	-2.18%
2019/05/15	6	47.43	6	47.56	47.60	0	3,190	0.00%
2019/05/14	7	44.22	14	44.70	46.70	-7	3,393	-0.21%
2019/05/13	12	45.20	2	46.00	44.75	10	3,457	0.29%
2019/05/10	4	48.29	4	48.44	47.80	0	3,440	0.00%
2019/05/09	6	48.72	3	49.50	48.20	3	3,436	0.09%
2019/05/08	18	49.39	4	49.46	49.45	14	3,424	0.41%
2019/05/07	2	51.00	5	50.66	50.50	-3	3,447	-0.09%
2019/05/06	7	50.44	3	50.93	50.50	4	3,485	0.11%
2019/05/03	2	51.90	2	52.00	51.90	0	3,479	0.00%
2019/05/02	1	51.90	0	0.00	51.90	1	3,486	0.03%
2019/04/30	14	52.39	8	51.93	51.80	6	3,502	0.17%
2019/04/29	44	51.53	33	52.83	51.10	11	3,520	0.31%
2019/04/26	38	54.01	35	53.75	53.70	3	3,502	0.09%
2019/04/25	6	54.30	9	54.33	54.30	-3	3,529	-0.08%
2019/04/24	31.1	55.86	36	56.63	55.70	-4.9	3,526	-0.14%
2019/04/23	30.1	57.32	12	57.46	56.90	18.1	3,542	0.51%
2019/04/22	4	57.53	4	57.65	57.10	0	3,511	0.00%
2019/04/19	14	57.43	6	57.33	57.50	8	3,557	0.22%
2019/04/18	33	57.22	32	57.82	56.80	1	3,591	0.03%
2019/04/17	19	58.97	15	59.31	58.40	4	3,683	0.11%
2019/04/16	3	57.40	3	57.23	57.60	0	3,608	0.00%
2019/04/15	4	57.28	8	57.31	57.20	-4	3,613	-0.11%
2019/04/12	34	57.06	39	57.47	56.90	-5	3,662	-0.14%
2019/04/11	21	58.98	43	58.53	57.70	-22	3,678	-0.60%
2019/04/10	9	58.09	14	58.01	58.50	-5	3,618	-0.14%
2019/04/09	58	58.15	98	57.26	58.10	-40	3,600	-1.11%
2019/04/08	8	57.25	5	56.60	56.50	3	3,523	0.09%
2019/04/03	10	57.13	8	57.25	57.00	2	3,540	0.06%
2019/04/02	5	56.34	30.2	56.60	56.20	-25.2	3,538	-0.71%
2019/04/01	6	57.42	9	57.68	56.60	-3	3,536	-0.08%
2019/03/29	42	59.56	47	59.14	57.70	-5	3,503	-0.14%
2019/03/28	6.1	56.85	3	56.67	56.80	3.1	3,412	0.09%
2019/03/27	41	56.88	43	56.06	57.00	-2	3,443	-0.06%
2019/03/26	16	56.97	20	56.85	56.40	-4	3,465	-0.12%
2019/03/25	27	56.17	13	56.25	55.80	14	3,464	0.40%
2019/03/22	85	58.47	72	58.11	58.10	13	3,431	0.38%
2019/03/21	9	55.04	2	55.15	55.00	7	3,247	0.22%
2019/03/20	7	55.16	1	55.60	54.80	6	3,327	0.18%
2019/03/19	31	54.48	11	54.49	54.80	20	3,399	0.59%
2019/03/18	3	53.27	3	53.50	53.30	0	3,393	0.00%
2019/03/15	7	53.13	66	53.20	53.30	-59	3,460	-1.70%
2019/03/14	48.1	51.88	38	51.86	51.90	10.1	3,497	0.29%
2019/03/13	6	52.17	25	52.00	52.30	-19	3,681	-0.52%
2019/03/12	9	52.21	12	53.03	51.70	-3	3,773	-0.08%
2019/03/11	21	52.33	32	52.13	52.50	-11	4,041	-0.27%
2019/03/08	45	50.62	39	50.45	50.70	6	4,103	0.15%
2019/03/07	69	51.74	37	52.12	51.40	32	4,166	0.77%
2019/03/06	20	52.79	13	53.18	52.40	7	4,376	0.16%
2019/03/05	39	52.08	30	51.99	52.10	9	4,541	0.20%
2019/03/04	2	52.40	5	52.56	52.80	-3	4,580	-0.07%
2019/02/27	26	52.55	15	52.48	52.60	11	4,591	0.24%
2019/02/26	13	55.87	14	55.94	55.30	-1	4,562	-0.02%
2019/02/25	13	55.83	3	56.03	55.50	10	4,655	0.21%
2019/02/22	12	56.40	8	56.89	55.60	4	4,717	0.08%
2019/02/21	11	55.54	15	55.78	56.40	-4	4,747	-0.08%
2019/02/20	29	57.30	18	57.12	56.50	11	4,785	0.23%
2019/02/19	2	56.40	1	56.90	56.80	1	4,923	0.02%
2019/02/18	45	57.93	41	57.92	57.20	4	4,912	0.08%
2019/02/15	21	56.33	33	56.73	55.80	-12	4,835	-0.25%
2019/02/14	55	59.20	47	58.74	58.10	8	4,841	0.17%
2019/02/13	62	56.97	82	57.58	59.80	-20	4,812	-0.42%
2019/02/12	24	53.91	23	54.00	54.40	1	4,667	0.02%
2019/02/11	0	0.00	15	51.84	52.00	-15	4,735	-0.32%
2019/01/30	6	52.40	11	51.70	51.50	-5	4,866	-0.10%
2019/01/29	0	0.00	4	51.90	51.70	-4	4,972	-0.08%
2019/01/28	20	52.86	14	52.62	52.50	6	5,122	0.12%
2019/01/25	14	52.34	11	52.35	52.00	3	5,402	0.06%
2019/01/24	2	51.15	4	51.50	51.10	-2	5,534	-0.04%
2019/01/23	4	51.28	8	51.03	51.60	-4	5,643	-0.07%
2019/01/22	4	51.15	5	51.64	51.00	-1	5,724	-0.02%
2019/01/21	14	52.55	10	52.35	51.60	4	5,781	0.07%
2019/01/18	4	51.20	5	51.26	51.60	-1	5,860	-0.02%
2019/01/17	7	51.89	8	51.56	50.90	-1	5,940	-0.02%
2019/01/16	4	51.08	5	51.22	51.50	-1	5,994	-0.02%
2019/01/15	8	51.10	14	51.01	50.90	-6	6,061	-0.10%
2019/01/14	13	49.82	6	49.93	49.80	7	6,085	0.12%
2019/01/11	16	51.62	14	51.49	50.70	2	6,151	0.03%
2019/01/10	12	51.48	18.2	51.25	50.80	-6.2	6,178	-0.10%
2019/01/09	47	52.77	43	52.68	51.80	4	6,290	0.06%
2019/01/08	4	49.45	8	49.37	49.55	-4	6,309	-0.06%
2019/01/07	10	49.51	8	49.73	49.20	2	6,421	0.03%
2019/01/04	14	46.66	29	46.81	48.25	-15	6,580	-0.23%
2019/01/03	21	48.20	17	49.03	47.70	4	6,578	0.06%
2019/01/02	6	50.10	7	50.34	49.75	-1	6,689	-0.01%
2018/12/28	6	51.12	5	51.62	50.90	1	6,866	0.01%
2018/12/27	23	51.52	28	51.35	50.70	-5	7,028	-0.07%
2018/12/26	12	50.81	11	52.36	49.45	1	7,125	0.01%
2018/12/25	20	51.37	29	51.28	51.40	-9	7,189	-0.13%
2018/12/24	5	52.62	12	52.62	52.80	-7	7,257	-0.10%
2018/12/22	6	52.48	9	52.53	52.30	-3	7,298	-0.04%
2018/12/21	29	51.99	32	52.04	53.30	-3	7,426	-0.04%
2018/12/20	29	52.36	15	52.30	51.30	14	7,469	0.19%
2018/12/19	13	53.62	17	53.57	53.60	-4	7,560	-0.05%
2018/12/18	24	53.12	23	53.00	52.60	1	7,636	0.01%
2018/12/17	29.2	55.03	21	54.82	54.30	8.2	7,786	0.11%
2018/12/14	19	54.72	24	54.15	54.80	-5	7,959	-0.06%
2018/12/13	43	55.72	35	55.49	55.80	8	8,155	0.10%
2018/12/12	16	57.36	30	57.47	57.90	-14	8,185	-0.17%
2018/12/11	30	54.40	37	54.04	54.30	-7	8,208	-0.09%
2018/12/10	30	53.93	24	54.08	53.60	6	8,326	0.07%
2018/12/07	20	57.86	33	57.56	57.90	-13	8,443	-0.15%
2018/12/06	60	59.22	31	59.24	56.70	29	8,542	0.34%
2018/12/05	17	61.46	18	61.80	62.80	-1	8,456	-0.01%
2018/12/04	218	64.47	196	63.92	62.90	22	8,489	0.26%	大買/大賣/
2018/12/03	36	60.26	39	60.72	61.40	-3	8,389	-0.04%
2018/11/30	14	56.05	10	55.87	55.90	4	8,382	0.05%
2018/11/29	79	57.06	65	56.99	55.20	14	8,375	0.17%
2018/11/28	87	55.39	81	55.47	57.00	6	8,290	0.07%
2018/11/27	11	53.04	15	53.24	53.50	-4	8,241	-0.05%
2018/11/26	4	51.90	7	51.93	51.80	-3	8,322	-0.04%
2018/11/23	5	50.90	3	51.30	50.80	2	8,561	0.02%
2018/11/22	61	53.79	44	53.23	51.00	17	8,652	0.20%
2018/11/21	13	52.70	24	52.66	53.20	-11	8,697	-0.13%
2018/11/20	26	52.57	43	52.22	51.80	-17	8,820	-0.19%
2018/11/19	80	52.52	73	52.15	52.50	7	8,847	0.08%
2018/11/16	121	52.02	99	52.04	50.80	22	8,893	0.25%	大買/
2018/11/15	108	49.73	20	49.72	49.85	88	8,787	1.00%	大買/
2018/11/14	35	49.62	33	49.45	49.00	2	8,836	0.02%
2018/11/13	29	47.19	35	47.98	49.30	-6	8,920	-0.07%
2018/11/12	33	48.78	14	48.86	48.20	19	9,125	0.21%
2018/11/09	11	50.09	12	50.31	50.90	-1	9,314	-0.01%
2018/11/08	34	50.85	40	51.44	49.50	-6	9,545	-0.06%
2018/11/07	77	48.98	103	48.69	50.60	-26	9,471	-0.27%	大賣/
2018/11/06	44	49.34	41	49.94	47.10	3	9,415	0.03%
2018/11/05	58	52.04	38	51.31	51.00	20	9,376	0.21%
2018/11/02	105	52.51	99	52.88	52.80	6	9,289	0.06%	大買/
2018/11/01	33	47.53	41	47.98	49.50	-8	9,016	-0.09%
2018/10/31	31	44.67	49	44.64	45.00	-18	8,874	-0.20%
2018/10/30	30	42.00	32	42.01	41.85	-2	8,782	-0.02%
2018/10/29	19	43.81	17	43.53	44.10	2	8,758	0.02%
2018/10/26	66	43.46	65	43.35	43.20	1	8,751	0.01%
2018/10/25	68	43.18	56	43.61	42.60	12	8,670	0.14%
2018/10/24	41	48.16	50	48.06	46.55	-9	8,806	-0.10%
2018/10/23	44	50.00	42	50.43	48.30	2	8,802	0.02%
2018/10/22	2	50.95	8	51.54	52.00	-6	9,000	-0.07%
2018/10/19	23	50.73	46	50.72	51.50	-23	9,314	-0.25%
2018/10/18	41	53.32	43	53.05	53.40	-2	9,326	-0.02%
2018/10/17	95	55.57	91	54.93	52.90	4	9,392	0.04%
2018/10/16	55.5	54.18	74	54.29	54.80	-18.5	9,491	-0.19%
2018/10/15	37	52.19	33	52.04	52.70	4	9,571	0.04%
2018/10/12	51	50.60	44	50.45	50.60	7	9,774	0.07%
2018/10/11	2	49.10	22	49.04	48.90	-20	9,842	-0.20%
2018/10/09	62	55.05	57	54.96	54.30	5	9,977	0.05%
2018/10/08	42	55.56	46	55.01	54.60	-4	9,968	-0.04%
2018/10/05	59	56.86	70	57.61	55.80	-11	10,048	-0.11%
2018/10/04	51	61.55	48	61.98	60.70	3	10,168	0.03%
2018/10/03	34	64.07	34	65.49	62.30	0	10,254	0.00%
2018/10/02	26	67.29	22	67.19	66.30	4	10,520	0.04%
2018/10/01	20	66.91	33	66.64	66.90	-13	10,774	-0.12%
2018/09/28	57	67.27	37	67.11	66.80	20	11,083	0.18%
2018/09/27	51	68.51	40	68.63	67.20	11	11,480	0.10%
2018/09/26	87	71.27	104	70.72	69.90	-17	11,749	-0.14%	大賣/
2018/09/25	69	71.42	92	71.67	71.80	-23	11,966	-0.19%
2018/09/21	81	70.50	66	70.47	71.10	15	12,254	0.12%
2018/09/20	140.5	69.18	120	69.06	68.80	20.5	12,359	0.17%	大買/大賣/
2018/09/19	297	69.53	281	68.93	67.70	16	12,339	0.13%	大買/大賣/
2018/09/18	82	69.28	137	69.74	67.70	-55	12,441	-0.44%	大賣/
2018/09/17	75	72.56	80	72.39	72.10	-5	12,566	-0.04%
2018/09/14	89	69.16	110	70.03	71.40	-21	12,681	-0.17%	大賣/
2018/09/13	281	69.15	290	69.63	66.80	-9	12,811	-0.07%	大買/大賣/
2018/09/12	85	68.30	78	69.04	70.50	7	12,921	0.05%
2018/09/11	48	69.62	75	70.06	68.50	-27	13,251	-0.20%
2018/09/10	92	67.25	61	67.50	68.30	31	13,513	0.23%
2018/09/07	100	69.13	100	68.39	67.40	0	13,846	0.00%
2018/09/06	54	73.42	49	73.25	73.00	5	14,026	0.04%
2018/09/05	34	74.13	39	74.51	72.80	-5	14,318	-0.03%
2018/09/04	121	73.72	127	73.21	74.50	-6	14,822	-0.04%	大買/大賣/
2018/09/03	145	73.99	143	74.14	73.20	2	15,044	0.01%	大買/大賣/
2018/08/31	50	79.32	67	79.49	78.70	-17	15,186	-0.11%
2018/08/30	78	80.96	69	80.74	80.00	9	15,630	0.06%
2018/08/29	51	78.69	62	78.90	78.90	-11	15,641	-0.07%
2018/08/28	165	78.46	109	78.08	78.40	56	15,690	0.36%	大買/大賣/
2018/08/27	88	77.95	82	77.93	79.40	6	15,751	0.04%
2018/08/24	68	73.89	73	73.46	72.90	-5	15,788	-0.03%
2018/08/23	76	73.29	63	73.77	72.50	13	16,046	0.08%
2018/08/22	26	77.00	33.1	76.62	76.30	-7.1	16,194	-0.04%
2018/08/21	24	76.40	18	76.63	76.00	6	16,247	0.04%
2018/08/20	80	75.72	79	75.70	77.00	1	16,290	0.01%
2018/08/17	96.1	78.97	130	78.12	75.40	-33.9	16,316	-0.21%	大賣/
2018/08/16	106	80.03	113	80.08	79.80	-7	16,205	-0.04%	大買/大賣/
2018/08/15	122	76.64	141	75.87	76.40	-19	16,074	-0.12%	大買/大賣/
2018/08/14	42	73.15	32	72.48	75.50	10	15,987	0.06%
2018/08/13	53	72.11	56	70.64	69.30	-3	16,020	-0.02%
2018/08/10	33	79.91	21	80.44	77.00	12	16,050	0.07%
2018/08/09	83	85.52	54	86.52	83.00	29	16,081	0.18%
2018/08/08	10	87.08	25	91.28	86.00	-15	16,101	-0.09%
2018/08/07	80	91.56	45	91.33	93.40	35	16,964	0.21%
2018/08/06	7	90.37	13	91.30	88.80	-6	17,229	-0.03%
2018/08/03	63	86.96	52	86.58	89.70	11	18,012	0.06%
2018/08/02	65	88.85	60	89.10	88.00	5	18,431	0.03%
2018/08/01	17	98.65	3	97.40	96.80	14	18,863	0.07%
2018/07/31	87	99.15	141	99.05	99.10	-54	19,372	-0.28%	大賣/
2018/07/30	81	98.68	54	98.60	94.10	27	19,404	0.14%
2018/07/27	163	104.34	154	104.32	104.50	9	19,475	0.05%	大買/大賣/
2018/07/26	91	97.65	156.2	98.92	100.50	-65.2	19,293	-0.34%	大賣/
2018/07/25	32	91.16	29	90.96	91.50	3	19,081	0.02%
2018/07/24	40	90.11	35	90.12	91.70	5	19,179	0.03%
2018/07/23	118	88.40	153.7	88.29	89.40	-35.7	19,232	-0.19%	大買/大賣/
2018/07/20	82.2	91.90	57	92.40	87.10	25.2	19,168	0.13%
2018/07/19	153	95.93	146.7	95.87	96.70	6.3	19,136	0.03%	大買/大賣/
2018/07/18	130	101.65	158	98.70	93.60	-28	19,145	-0.15%	大買/大賣/
2018/07/17	102	106.05	91	105.95	104.00	11	19,337	0.06%	大買/
2018/07/16	88	109.30	82	109.48	109.00	6	19,683	0.03%
2018/07/13	145	112.52	102	111.98	109.00	43	19,885	0.22%	大買/大賣/
2018/07/12	99	109.47	119	109.02	113.50	-20	19,862	-0.10%	大賣/
2018/07/11	90	106.51	77	106.81	107.00	13	19,795	0.07%
2018/07/10	131	107.02	241.5	107.38	111.50	-110.5	19,978	-0.55%	大買/大賣/鉅額交易
2018/07/09	152	108.27	171.1	108.63	105.00	-19.1	19,874	-0.10%	大買/大賣/
2018/07/06	227	108.86	160	108.88	109.50	67	19,736	0.34%	大買/大賣/
2018/07/05	133.1	109.80	159	110.22	114.00	-25.9	19,530	-0.13%	大買/大賣/
2018/07/04	143.1	107.05	160.6	107.07	104.50	-17.5	19,238	-0.09%	大買/大賣/
2018/07/03	185.6	123.20	136	121.40	113.50	49.6	19,048	0.26%	大買/大賣/
2018/07/02	171	120.60	269	120.14	124.00	-98	18,863	-0.52%	大買/大賣/
2018/06/29	141.3	124.81	229	124.47	119.50	-87.7	18,504	-0.47%	大買/大賣/
2018/06/28	72.1	127.66	75	127.11	126.50	-3	18,229	-0.02%
2018/06/27	133	134.11	149	133.28	127.00	-16	18,059	-0.09%	大買/大賣/
2018/06/26	133	126.90	87	126.33	131.50	46	17,690	0.26%	大買/
2018/06/25	69	130.36	59	130.15	127.00	10	17,433	0.06%
2018/06/22	92	126.18	120	125.62	127.00	-28	17,195	-0.16%	大賣/
2018/06/21	118.1	134.95	107	133.63	128.50	11.1	16,917	0.07%	大買/大賣/
2018/06/20	272	134.13	272	133.10	133.00	0	16,606	0.00%	大買/大賣/
2018/06/19	147.1	147.09	150	147.20	141.00	-3	16,151	-0.02%	大買/大賣/
2018/06/15	167	143.82	200.3	144.77	145.00	-33.3	15,795	-0.21%	大買/大賣/
2018/06/14	149.3	138.70	150.1	138.35	138.50	-0.8	15,353	0.00%	大買/大賣/
2018/06/13	167.4	135.02	157	134.20	135.00	10.4	14,976	0.07%	大買/大賣/
2018/06/12	261.1	145.63	225.1	145.84	140.50	35.9	14,599	0.25%	大買/大賣/
2018/06/11	204	134.93	174	136.63	142.00	30	14,019	0.21%	大買/大賣/
2018/06/08	133.5	129.10	93	128.67	129.50	40.5	13,662	0.30%	大買/
2018/06/07	153	126.25	243	127.36	130.50	-90	13,354	-0.67%	大買/大賣/
2018/06/06	108	115.12	151	116.74	119.00	-43	12,785	-0.34%	大買/大賣/
2018/06/05	84.3	109.55	33	109.80	108.50	51.3	12,509	0.41%
2018/06/04	40	113.99	50	114.15	114.00	-10	12,332	-0.08%
2018/06/01	88	105.48	142	106.50	108.00	-54	12,138	-0.44%	大賣/
2018/05/31	125.1	115.31	67.3	115.92	106.00	57.8	11,972	0.48%	大買/
2018/05/30	93.7	115.57	60.1	114.34	115.50	33.6	11,704	0.29%
2018/05/29	34	108.63	27	108.56	117.00	7	11,578	0.06%
2018/05/28	26	102.68	26.1	103.49	106.50	-0.1	11,519	0.00%
2018/05/25	43	95.00	30.1	92.55	97.00	12.9	11,383	0.11%
2018/05/24	54	87.83	49	90.19	90.00	5	11,220	0.04%
2018/05/23	57.1	82.90	71.7	83.11	85.70	-14.6	11,094	-0.13%
2018/05/22	72.5	85.54	38	85.22	86.10	34.5	10,936	0.32%
2018/05/21	13	79.39	48	80.99	82.50	-35	10,719	-0.33%
2018/05/18	68	74.90	31	74.26	75.00	37	10,616	0.35%
2018/05/17	29.3	73.44	64	73.53	71.60	-34.7	10,536	-0.33%
2018/05/16	53	79.85	66	79.55	79.50	-13	10,438	-0.12%
2018/05/15	270.5	84.26	234	84.01	83.90	36.5	10,353	0.35%	大買/大賣/
2018/05/14	140	79.26	165	79.22	80.90	-25	9,472	-0.26%	大買/大賣/
2018/05/11	354	79.48	299	78.35	73.60	55	9,173	0.60%	大買/大賣/
2018/05/10	199	73.92	173.5	74.78	76.60	25.5	8,387	0.30%	大買/大賣/
2018/05/09	157.1	66.08	236	66.74	69.70	-78.9	7,919	-1.00%	大買/大賣/
2018/05/08	292	62.44	266	62.98	63.40	26	7,421	0.35%	大買/大賣/
2018/05/07	87	60.54	85	60.95	61.70	2	6,876	0.03%
2018/05/04	59.1	55.53	77	56.14	56.10	-17.9	6,616	-0.27%
2018/05/03	51	53.69	63	53.73	54.70	-12	6,488	-0.18%
2018/05/02	106	54.83	69	54.84	54.90	37	6,406	0.58%	大買/
2018/04/30	164.4	53.46	305	53.68	53.70	-140.6	6,258	-2.25%	大買/大賣/鉅額交易
2018/04/27	202	54.67	100	55.41	56.20	102	6,100	1.67%	大買/鉅額交易
2018/04/26	55	54.99	43	53.80	51.10	12	5,970	0.20%
2018/04/25	114.3	54.91	216	55.26	56.60	-101.7	5,779	-1.76%	大買/大賣/鉅額交易
2018/04/24	168	56.99	113	57.37	55.10	55	5,577	0.99%	大買/大賣/
2018/04/23	313.3	60.41	242	60.50	61.20	71.3	5,251	1.36%	大買/大賣/
2018/04/20	454	55.95	324	56.52	57.40	130	4,819	2.70%	大買/大賣/鉅額交易
2018/04/19	84	53.49	154	52.06	53.70	-70	4,289	-1.63%	大賣/
2018/04/18	105	48.57	233	47.80	48.85	-128	3,961	-3.23%	大買/大賣/鉅額交易
2018/04/17	98	50.49	79	49.67	49.25	19	3,771	0.50%
2018/04/16	92	51.86	125	51.99	54.70	-33	3,553	-0.93%	大賣/
2018/04/13	137	49.37	124	49.01	50.00	13	3,176	0.41%	大買/大賣/
2018/04/12	101	46.45	71	46.83	46.60	30	2,981	1.01%	大買/
2018/04/11	86	43.13	126	43.43	45.40	-40	2,832	-1.41%	大賣/
2018/04/10	116	42.14	90	42.58	41.30	26	2,777	0.94%	大買/
2018/04/09	119	41.12	100	42.15	42.70	19	2,717	0.70%	大買/
2018/04/03	67	37.95	195	37.87	38.85	-128	2,627	-4.87%	大賣/鉅額交易
2018/04/02	15	36.17	22	36.28	35.90	-7	2,700	-0.26%
2018/03/31	0	0.00	15	35.44	35.25	-15	2,812	-0.53%
2018/03/30	2	34.48	10	34.42	34.50	-8	2,816	-0.28%
2018/03/29	1	33.45	1	33.25	33.20	0	2,873	0.00%
2018/03/28	3	32.78	5	32.80	32.75	-2	3,090	-0.06%
2018/03/27	13	32.95	0	0.00	33.10	13	3,203	0.41%
2018/03/26	18	32.94	4	33.33	32.35	14	3,198	0.44%
2018/03/23	6	33.53	6	33.84	33.65	0	3,175	0.00%
2018/03/22	31	35.69	16	35.64	34.70	15	3,176	0.47%
2018/03/21	5	34.60	6	34.90	35.00	-1	3,117	-0.03%
2018/03/20	17	34.63	10	34.68	34.45	7	3,094	0.23%
2018/03/19	31	33.80	2	34.00	33.75	29	3,065	0.95%
2018/03/16	11	33.70	2	33.75	33.65	9	3,059	0.29%
2018/03/15	2	33.60	0	0.00	33.55	2	3,052	0.07%
2018/03/14	4	33.75	1	34.30	33.45	3	3,048	0.10%
2018/03/13	5	33.80	22	33.85	33.70	-17	3,034	-0.56%
2018/03/12	7	34.21	3	33.95	33.55	4	3,028	0.13%
2018/03/09	31	33.62	10	33.65	33.70	21	3,016	0.70%
2018/03/08	8	33.49	37	33.47	33.50	-29	3,003	-0.97%
2018/03/07	13	34.60	22	33.97	33.60	-9	2,981	-0.30%
2018/03/06	33	36.82	31	35.91	35.15	2	2,939	0.07%
2018/03/05	39	36.29	22	36.43	36.20	17	2,865	0.59%
2018/03/02	41	35.13	60	35.21	35.30	-19	2,780	-0.68%
2018/03/01	25	32.51	38	32.48	34.40	-13	2,630	-0.49%
2018/02/27	9	31.49	2	32.15	31.30	7	2,572	0.27%
2018/02/26	13	32.14	21	32.10	32.00	-8	2,608	-0.31%
2018/02/23	45	32.39	2	32.58	32.50	43	2,674	1.61%
2018/02/22	2	30.65	1	31.35	30.90	1	2,638	0.04%
2018/02/21	0	0.00	2	30.55	30.70	-2	2,626	-0.08%
2018/02/12	7	30.33	7	30.39	29.75	0	2,617	0.00%
2018/02/09	13	30.20	22	29.99	30.65	-9	2,595	-0.35%
2018/02/08	2	29.43	13	29.10	29.00	-11	2,551	-0.43%
2018/02/07	3	30.80	2	30.50	30.65	1	2,531	0.04%
2018/02/06	29	31.05	7	31.08	29.75	22	2,519	0.87%
2018/02/05	4	32.81	1	32.60	33.05	3	2,492	0.12%
2018/02/02	1	34.50	11	34.50	34.05	-10	2,499	-0.40%
2018/02/01	6	33.45	5	33.60	33.65	1	2,473	0.04%
2018/01/31	4	31.73	8	32.08	32.40	-4	2,448	-0.16%
2018/01/30	4	32.00	3	32.45	32.20	1	2,437	0.04%
2018/01/29	20	32.96	0	0.00	33.10	20	2,429	0.82%
2018/01/26	10	32.96	10	33.31	32.60	0	2,418	0.00%
2018/01/25	9	34.53	3	33.90	33.70	6	2,380	0.25%
2018/01/24	23	35.54	30	35.45	35.40	-7	2,357	-0.30%
2018/01/23	14	36.81	10	37.17	36.00	4	2,335	0.17%
2018/01/22	10	37.42	43	37.69	38.20	-33	2,289	-1.44%
2018/01/19	2	36.18	3	35.93	36.50	-1	2,212	-0.05%
2018/01/18	7	36.27	0	0.00	35.70	7	2,197	0.32%
2018/01/17	2	35.68	1	35.55	35.70	1	2,176	0.05%
2018/01/16	0	0.00	10	36.40	35.75	-10	2,155	-0.46%
2018/01/15	1	36.30	0	0.00	36.05	1	2,139	0.05%
2018/01/12	3	36.28	3	36.35	36.30	0	2,115	0.00%
2018/01/11	3	36.77	3	36.93	36.60	0	2,092	0.00%
2018/01/10	3	35.27	2	35.50	35.65	1	2,016	0.05%
2018/01/09	39	35.95	16	36.17	36.25	23	1,982	1.16%
2018/01/08	56	36.42	8	35.71	35.30	48	1,944	2.47%
2018/01/05	47	37.64	4	37.84	38.10	43	1,865	2.31%
2018/01/04	35	39.09	26	39.34	39.05	9	1,799	0.50%
2018/01/03	50	39.27	37	39.28	39.00	13	1,686	0.77%
2018/01/02	13	37.20	15	37.08	37.05	-2	1,492	-0.13%