力致 (3483)-新光券商分點個股進出

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

力致

(3483)

可現股當沖

股價
137.0
漲跌
▲2.0
漲幅
+1.48%
成交量
1,468張
產業
上櫃電腦及週邊類股
356人加入追蹤

立即追蹤
本地時間:13:35(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

力致 (3483)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	14.3	136.82	12.2	137.71	137.00	2.2	4,522	0.05%
2024/04/16	36.2	136.88	82	136.29	135.00	-45.8	4,523	-1.01%
2024/04/15	17	145.47	10.1	144.75	144.50	6.9	4,502	0.15%
2024/04/12	12	148.13	24	148.52	148.00	-12	4,521	-0.27%
2024/04/11	14.1	146.42	19	146.89	146.00	-4.9	4,536	-0.11%
2024/04/10	22	147.80	6.1	147.67	147.00	15.9	4,582	0.35%
2024/04/09	9.2	150.10	58.2	148.88	149.00	-49	4,649	-1.05%
2024/04/08	27	150.93	16	150.44	150.00	11	4,695	0.23%
2024/04/03	15	151.27	13	152.23	152.50	2	4,757	0.04%
2024/04/02	29.2	149.82	25	149.94	150.00	4.2	4,921	0.08%
2024/04/01	12	153.33	19	153.26	153.00	-7	5,034	-0.14%
2024/03/29	23	155.39	26	153.92	153.00	-3	5,043	-0.06%
2024/03/28	26.1	154.42	11	153.68	153.00	15.1	5,038	0.30%
2024/03/27	15	157.53	9.1	157.54	158.00	5.9	5,105	0.12%
2024/03/26	53.2	159.62	23.9	159.24	157.50	29.3	5,105	0.57%
2024/03/25	34.7	162.72	66.1	163.88	161.00	-31.4	5,076	-0.62%
2024/03/22	29.1	155.12	40.8	155.60	155.50	-11.6	5,064	-0.23%
2024/03/21	102.3	152.74	101.2	152.16	153.00	1.2	5,037	0.02%	大買/大賣/
2024/03/20	32.1	149.05	24.1	149.88	149.50	8	5,019	0.16%
2024/03/19	20.1	148.30	5	147.90	147.50	15.1	5,005	0.30%
2024/03/18	18	146.44	14	146.43	147.00	4	4,999	0.08%
2024/03/15	18.4	145.98	27	145.41	146.00	-8.6	4,996	-0.17%
2024/03/14	72.7	146.66	77.2	146.86	145.00	-4.5	5,034	-0.09%
2024/03/13	111.8	153.69	117.6	152.41	151.50	-5.8	4,992	-0.12%	大買/大賣/
2024/03/12	21	157.52	29.5	158.14	158.50	-8.5	4,989	-0.17%
2024/03/11	70.7	156.49	70.5	155.74	154.50	0.2	4,970	0.00%
2024/03/08	75.1	160.19	36.3	160.46	157.50	38.8	4,947	0.78%
2024/03/07	105.3	166.99	146.3	167.72	164.00	-41	4,979	-0.82%	大買/大賣/
2024/03/06	297.3	175.15	327.4	173.36	168.00	-30.2	4,946	-0.61%	大買/大賣/
2024/03/05	69	170.67	105.3	171.48	171.50	-36.4	4,725	-0.77%	大賣/
2024/03/04	55.1	171.28	57.1	170.93	169.00	-2	4,744	-0.04%
2024/03/01	56.3	171.56	33	171.80	170.50	23.3	4,736	0.49%
2024/02/29	118.6	169.95	71.3	171.02	171.50	47.2	4,729	1.00%	大買/
2024/02/27	222.2	167.04	67.9	165.87	167.00	154.4	4,754	3.25%	大買/鉅額交易
2024/02/26	26.3	165.36	61.4	163.73	164.50	-35.1	5,015	-0.70%
2024/02/23	73.2	168.26	135.1	169.54	165.00	-61.8	5,335	-1.16%	大賣/
2024/02/22	65.4	169.57	112.2	168.69	170.00	-46.8	5,731	-0.82%	大賣/
2024/02/21	84.8	171.03	183.4	172.02	169.50	-98.6	5,855	-1.68%	大賣/
2024/02/20	71.9	169.41	64.2	170.54	171.50	7.7	5,895	0.13%
2024/02/19	37.8	172.17	32.1	172.31	170.50	5.8	5,869	0.10%
2024/02/16	71.3	176.85	78	177.25	176.00	-6.7	5,848	-0.11%
2024/02/15	108.2	177.98	145.2	176.24	182.50	-37	5,754	-0.64%	大買/大賣/
2024/02/05	412.5	174.68	363.9	169.75	166.00	48.6	5,645	0.86%	大買/大賣/
2024/02/02	458.9	170.70	283.6	171.88	172.00	175.3	5,433	3.23%	大買/大賣/鉅額交易
2024/02/01	85.1	165.46	27.8	164.77	164.00	57.3	5,413	1.06%
2024/01/31	20.6	162.39	25	162.82	163.00	-4.4	5,470	-0.08%
2024/01/30	150.2	165.20	117.4	165.75	165.00	32.8	5,479	0.60%	大買/大賣/
2024/01/29	16.5	159.65	28.2	161.38	161.50	-11.7	5,422	-0.22%
2024/01/26	35.8	158.49	49	159.23	156.50	-13.2	5,442	-0.24%
2024/01/25	47.5	163.89	36.1	163.18	162.50	11.4	5,474	0.21%
2024/01/24	310.4	167.21	360.9	166.91	165.00	-50.6	5,440	-0.93%	大買/大賣/
2024/01/23	41.2	163.48	34.3	162.85	161.50	6.9	5,266	0.13%
2024/01/22	96.3	161.58	71.6	161.80	163.50	24.7	5,216	0.47%
2024/01/19	73	158.01	22	157.84	156.00	51	5,153	0.99%
2024/01/18	27.1	159.22	50.6	159.66	159.50	-23.5	5,124	-0.46%
2024/01/17	31.2	159.78	19	160.64	158.00	12.1	5,142	0.24%
2024/01/16	31.1	159.66	51.6	160.18	161.00	-20.5	5,166	-0.40%
2024/01/15	33	155.20	24.4	156.12	157.50	8.6	5,209	0.17%
2024/01/12	12.5	152.92	11	153.55	151.50	1.5	5,220	0.03%
2024/01/11	21.5	152.16	32.1	151.87	153.00	-10.6	5,283	-0.20%
2024/01/10	18	153.03	7	152.57	151.50	11	5,321	0.21%
2024/01/09	49.5	153.95	10.3	153.21	153.00	39.2	5,493	0.71%
2024/01/08	12.1	153.58	16.1	153.25	152.50	-4	5,686	-0.07%
2024/01/05	23.4	157.44	33.4	157.76	157.00	-10	5,926	-0.17%
2024/01/04	33.2	161.85	59.3	162.05	159.00	-26.1	6,164	-0.42%
2024/01/03	31.7	163.39	62.6	162.69	163.50	-31	6,308	-0.49%
2024/01/02	25.2	161.68	30.4	162.42	162.00	-5.2	6,414	-0.08%
2023/12/29	61.1	159.89	88.2	161.24	162.50	-27.2	6,419	-0.42%
2023/12/28	144.2	162.25	119.9	162.82	160.50	24.3	6,370	0.38%	大買/大賣/
2023/12/27	101.8	160.08	95.6	158.96	159.00	6.2	6,234	0.10%	大買/
2023/12/26	11	151.64	4	151.75	152.50	7	6,193	0.11%
2023/12/25	5.2	152.36	16.8	151.79	150.00	-11.6	6,214	-0.19%
2023/12/22	47.2	154.98	30.2	154.77	152.00	17.1	6,234	0.27%
2023/12/21	13	151.35	3	151.00	151.00	10	6,247	0.16%
2023/12/20	12	152.08	16.3	152.44	152.00	-4.2	6,256	-0.07%
2023/12/19	25.5	147.15	64.1	146.72	150.50	-38.6	6,254	-0.62%
2023/12/18	4	149.87	16	149.63	149.50	-12	6,320	-0.19%
2023/12/15	18.3	150.51	12	149.21	149.00	6.3	6,331	0.10%
2023/12/14	48.9	151.05	21.3	151.09	151.50	27.6	6,347	0.44%
2023/12/13	22.2	149.18	12.3	149.20	148.50	9.8	6,343	0.16%
2023/12/12	13.4	150.76	22	150.11	149.00	-8.6	6,376	-0.14%
2023/12/11	33.7	149.70	87.4	149.58	150.50	-53.7	6,421	-0.84%
2023/12/08	22.4	155.13	43.2	155.25	155.00	-20.9	6,413	-0.33%
2023/12/07	72.5	153.19	68.3	153.26	152.50	4.2	6,428	0.06%
2023/12/06	55.2	159.47	10	159.90	159.00	45.2	6,474	0.70%
2023/12/05	55.1	158.85	54.5	159.33	158.00	0.6	6,813	0.01%
2023/12/04	59.1	160.41	108.5	159.55	158.50	-49.4	6,836	-0.72%	大賣/
2023/12/01	76.7	164.31	63.6	164.32	165.50	13.2	6,804	0.19%
2023/11/30	18.6	160.01	16.6	160.29	160.00	2	6,874	0.03%
2023/11/29	35.1	162.96	14	162.00	161.00	21.1	6,901	0.31%
2023/11/28	52.2	161.78	47.4	161.37	162.50	4.8	6,876	0.07%
2023/11/27	32.4	160.44	31.4	160.43	158.50	1	6,860	0.01%
2023/11/24	98.6	161.75	191	162.10	159.00	-92.4	6,864	-1.35%	大賣/
2023/11/23	337.6	169.77	408.4	168.07	162.50	-70.8	6,816	-1.04%	大買/大賣/
2023/11/22	400.6	169.74	308.3	170.27	176.00	92.3	6,667	1.38%	大買/大賣/
2023/11/21	514.1	161.51	313.2	162.98	167.00	200.8	6,469	3.10%	大買/大賣/鉅額交易
2023/11/20	99.3	152.45	114.8	152.69	155.00	-15.5	6,280	-0.25%	大賣/
2023/11/17	91.1	147.87	51.2	147.85	146.50	40	6,331	0.63%
2023/11/16	6	146.33	33.3	146.67	146.00	-27.3	6,503	-0.42%
2023/11/15	43.8	147.09	30.2	146.93	145.00	13.6	6,902	0.20%
2023/11/14	51.2	144.48	67	145.53	145.00	-15.8	7,084	-0.22%
2023/11/13	73.3	143.25	89.1	143.98	145.00	-15.7	7,386	-0.21%
2023/11/10	164.8	142.99	204.3	144.06	143.00	-39.5	7,681	-0.51%	大買/大賣/
2023/11/09	194.6	154.08	177.6	154.03	151.50	16.9	7,907	0.21%	大買/大賣/
2023/11/08	105.2	148.89	82.2	149.95	150.00	23	8,067	0.29%	大買/
2023/11/07	14	147.21	29.2	147.74	148.00	-15.2	8,241	-0.18%
2023/11/06	87.4	148.26	67.3	147.86	146.00	20.1	9,352	0.21%
2023/11/03	56.7	146.64	91.4	147.21	147.00	-34.7	9,663	-0.36%
2023/11/02	62.3	141.84	136	141.93	146.00	-73.7	9,627	-0.77%	大賣/
2023/11/01	70	133.87	88.1	133.31	136.00	-18.1	9,576	-0.19%
2023/10/31	65.5	136.55	43	135.12	132.00	22.5	9,595	0.23%
2023/10/30	27	138.91	79.1	140.53	141.00	-52.1	9,587	-0.54%
2023/10/27	108.1	139.16	72	138.79	136.50	36.1	9,593	0.38%	大買/
2023/10/26	52.1	139.75	33	139.73	138.50	19.1	9,606	0.20%
2023/10/25	71.3	140.79	60.2	141.66	143.00	11.1	9,617	0.12%
2023/10/24	56.5	135.56	94	135.47	138.00	-37.5	9,593	-0.39%
2023/10/23	96.2	141.47	67	140.53	137.50	29.2	9,575	0.31%
2023/10/20	69.3	142.90	62.2	143.54	143.50	7.1	9,546	0.07%
2023/10/19	77	144.39	99.2	144.24	145.50	-22.3	9,627	-0.23%
2023/10/18	91.8	145.64	110	146.09	147.00	-18.2	9,612	-0.19%	大賣/
2023/10/17	221.7	148.62	150.3	147.74	148.50	71.4	9,610	0.74%	大買/大賣/
2023/10/16	224.3	155.15	195.2	155.29	153.50	29.1	9,779	0.30%	大買/大賣/
2023/10/13	306.1	154.07	222.1	154.78	153.00	84	10,092	0.83%	大買/大賣/
2023/10/12	216.8	151.96	234.5	150.99	154.00	-17.8	9,938	-0.18%	大買/大賣/
2023/10/11	181.2	145.02	181.2	144.75	144.00	0	9,730	0.00%	大買/大賣/
2023/10/06	181.7	143.52	180.5	143.85	141.00	1.2	9,612	0.01%	大買/大賣/
2023/10/05	75	139.04	38.1	139.69	139.50	36.9	9,489	0.39%
2023/10/04	29.1	135.36	28	135.18	137.00	1.1	9,484	0.01%
2023/10/03	28.1	137.34	33.2	137.44	135.00	-5.1	9,490	-0.05%
2023/10/02	60.4	139.43	58.3	140.00	139.00	2.2	9,503	0.02%
2023/09/28	27.1	135.85	33.1	135.86	137.00	-6	9,489	-0.06%
2023/09/27	27	131.91	38	132.72	134.50	-11	9,522	-0.12%
2023/09/26	64.4	135.08	81	136.22	130.50	-16.6	9,589	-0.17%
2023/09/25	35.1	133.04	28	133.59	134.00	7.1	9,676	0.07%
2023/09/22	56.1	130.40	65	130.32	132.00	-8.9	9,805	-0.09%
2023/09/21	88.2	124.92	156.3	124.51	129.00	-68.1	9,794	-0.70%	大賣/
2023/09/20	30.1	133.00	29	133.28	131.50	1.1	9,702	0.01%
2023/09/19	41.3	132.48	10	132.55	131.50	31.3	9,769	0.32%
2023/09/18	14.1	135.54	2.1	136.02	135.50	12	9,837	0.12%
2023/09/15	43	139.71	46.5	139.09	138.00	-3.5	10,086	-0.03%
2023/09/14	25.6	137.95	68.8	137.85	139.50	-43.2	10,040	-0.43%
2023/09/13	95.7	131.55	100.1	131.92	133.00	-4.4	9,987	-0.04%
2023/09/12	30	134.27	43.2	135.44	135.00	-13.2	9,979	-0.13%
2023/09/11	129.2	136.16	130.9	135.42	133.50	-1.7	10,056	-0.02%	大買/大賣/
2023/09/08	291.4	146.52	244.6	146.53	142.00	46.8	9,998	0.47%	大買/大賣/
2023/09/07	61	140.03	54.2	140.90	142.50	6.8	9,677	0.07%
2023/09/06	59.3	143.49	76.1	143.34	142.50	-16.8	9,656	-0.17%
2023/09/05	77	142.01	58.9	142.15	143.50	18.1	9,646	0.19%
2023/09/04	34	135.43	42.1	136.67	137.50	-8.1	9,586	-0.08%
2023/09/01	35.7	133.27	33.4	132.40	132.50	2.4	9,721	0.02%
2023/08/31	32.5	134.50	31	134.85	136.00	1.5	9,819	0.02%
2023/08/30	55.2	135.91	66.1	136.24	135.00	-10.9	9,962	-0.11%
2023/08/29	49.5	133.25	68.6	133.78	134.00	-19.1	9,925	-0.19%
2023/08/28	161.9	135.29	208.5	132.12	133.00	-46.6	9,872	-0.47%	大買/大賣/
2023/08/25	310.2	139.96	298	138.32	140.00	12.2	9,703	0.13%	大買/大賣/
2023/08/24	354.7	143.31	353.6	144.86	140.00	1.1	9,554	0.01%	大買/大賣/
2023/08/23	209.5	146.19	236.1	147.08	144.00	-26.5	9,286	-0.29%	大買/大賣/
2023/08/22	261.3	152.19	218.1	151.02	150.50	43.2	9,063	0.48%	大買/大賣/
2023/08/21	347.1	148.61	385.1	149.13	152.00	-38	8,852	-0.43%	大買/大賣/
2023/08/18	198.3	146.24	150.1	145.62	143.00	48.2	8,423	0.57%	大買/大賣/
2023/08/17	349.2	147.87	184.1	145.49	146.00	165	8,180	2.02%	大買/大賣/鉅額交易
2023/08/16	326.2	142.40	289.1	142.85	145.00	37.2	7,821	0.48%	大買/大賣/
2023/08/15	215	136.98	351.4	137.05	136.00	-136.4	7,426	-1.84%	大買/大賣/鉅額交易
2023/08/14	228.1	134.43	228.3	135.39	132.50	-0.1	7,093	0.00%	大買/大賣/
2023/08/11	286.4	152.98	226.1	155.38	146.50	60.4	6,715	0.90%	大買/大賣/
2023/08/10	549.2	156.82	755.2	156.45	162.50	-206	6,461	-3.19%	大買/大賣/鉅額交易
2023/08/09	323	154.95	159.6	156.81	158.00	163.4	5,326	3.07%	大買/大賣/鉅額交易
2023/08/08	35	142.07	0	0.00	144.00	35	4,987	0.70%
2023/08/07	21	149.07	7	150.00	148.50	14	5,010	0.28%
2023/08/04	8	136.81	8.4	138.54	143.50	-0.4	5,066	-0.01%
2023/08/02	11	138.01	28.2	141.08	131.50	-17.2	5,406	-0.32%
2023/08/01	7.1	144.73	13.2	145.84	146.00	-6.2	5,476	-0.11%
2023/07/31	74.1	158.62	4	161.40	148.00	70	5,496	1.27%
2023/07/28	28.1	159.30	5.3	155.28	164.00	22.8	5,450	0.42%
2023/07/27	16	148.78	52.2	148.44	149.50	-36.2	5,415	-0.67%
2023/07/26	17.9	148.00	56	144.71	145.00	-38.1	5,375	-0.71%
2023/07/25	32	150.41	11.4	147.82	147.50	20.6	5,327	0.39%
2023/07/24	28.2	159.26	240.2	165.22	158.00	-212	5,275	-4.02%	大賣/鉅額交易
2023/07/21	52	150.64	20.4	150.18	151.50	31.6	5,155	0.61%
2023/07/20	33.1	135.96	16.2	136.03	138.00	16.8	5,098	0.33%
2023/07/19	146.1	133.61	263.2	133.92	133.00	-117.1	5,039	-2.32%	大買/大賣/鉅額交易
2023/07/18	311.6	125.14	333.9	121.69	126.50	-22.3	4,709	-0.47%	大買/大賣/
2023/07/17	1	120.00	29.5	119.83	120.00	-28.5	4,198	-0.68%
2023/07/14	116	109.50	20.3	109.50	109.50	95.7	4,123	2.32%	大買/
2023/07/13	2	99.90	84.7	99.90	99.90	-82.7	4,072	-2.03%
2023/07/12	33	90.89	138.5	92.15	90.90	-105.5	3,998	-2.64%	大賣/鉅額交易
2023/07/11	61.3	91.29	28.1	91.34	90.50	33.2	3,940	0.84%
2023/07/10	23	87.60	27	87.50	87.50	-4	3,896	-0.10%
2023/07/07	13.3	88.63	21.3	88.77	87.50	-8	3,883	-0.21%
2023/07/06	55.7	91.29	112.2	91.28	90.00	-56.4	3,837	-1.47%	大賣/
2023/07/05	32	91.79	55.4	92.28	93.00	-23.4	3,774	-0.62%
2023/07/04	97.3	90.89	83.2	90.29	91.00	14.2	3,712	0.38%
2023/07/03	184.8	92.22	290.3	91.59	91.10	-105.5	3,614	-2.92%	大買/大賣/鉅額交易
2023/06/30	167.5	88.74	103.8	88.02	88.30	63.7	3,438	1.85%	大買/大賣/
2023/06/29	15	82.95	24.4	83.58	83.60	-9.4	3,408	-0.28%
2023/06/28	26.1	82.24	30	82.45	82.20	-4	3,432	-0.12%
2023/06/27	118.4	83.42	58	83.21	80.80	60.4	3,425	1.76%	大買/
2023/06/26	75.3	87.81	86.2	87.62	87.40	-10.9	3,399	-0.32%
2023/06/21	168.1	86.13	305.4	85.71	88.30	-137.3	3,312	-4.14%	大買/大賣/鉅額交易
2023/06/20	22	80.91	21	80.72	80.80	1	3,175	0.03%
2023/06/19	31.2	79.93	8	80.17	79.70	23.2	3,215	0.72%
2023/06/16	212.1	81.09	96	80.32	80.30	116.1	3,199	3.63%	大買/鉅額交易
2023/06/15	223.2	84.00	103.3	84.36	83.50	119.9	3,147	3.81%	大買/大賣/鉅額交易
2023/06/14	89.2	82.08	37	82.23	82.20	52.2	3,022	1.73%
2023/06/13	32.1	81.85	52.7	81.53	81.10	-20.6	2,972	-0.69%
2023/06/12	90.2	80.64	46.7	80.67	80.60	43.5	2,919	1.49%
2023/06/09	79	80.19	60	80.38	80.20	19	2,873	0.66%
2023/06/08	69	82.53	60	82.59	81.50	9	2,795	0.32%
2023/06/07	81	81.71	110.1	81.89	83.80	-29.1	2,707	-1.07%	大賣/
2023/06/06	93.1	77.40	106.1	77.32	77.50	-13	2,512	-0.52%	大賣/
2023/06/05	80.1	76.72	130	76.96	78.40	-49.9	2,373	-2.10%	大賣/
2023/06/02	21	71.84	14	72.13	72.20	7	2,201	0.32%
2023/06/01	22	71.65	21.1	71.63	71.60	1	2,181	0.04%
2023/05/31	21	72.67	13	72.77	72.10	8	2,175	0.37%
2023/05/30	7	73.34	13.2	73.35	73.20	-6.2	2,165	-0.28%
2023/05/29	20	73.39	63.1	73.52	73.50	-43.1	2,155	-2.00%
2023/05/26	120.3	73.47	67	73.32	72.70	53.3	2,141	2.49%	大買/
2023/05/25	157	75.14	137.7	75.06	75.00	19.3	2,093	0.92%	大買/大賣/
2023/05/24	9.1	72.60	8	72.90	72.90	1.1	2,000	0.05%
2023/05/23	5.2	73.28	7.2	72.42	72.30	-2.1	1,996	-0.10%
2023/05/22	12	72.75	14	72.57	72.70	-2	1,997	-0.10%
2023/05/19	18	72.70	34	72.48	71.80	-16	2,004	-0.80%
2023/05/18	14.1	73.07	18	72.48	72.20	-4	2,040	-0.19%
2023/05/17	36	72.49	25	72.72	72.30	11	2,036	0.54%
2023/05/16	39	72.32	59.2	72.68	72.50	-20.2	2,033	-0.99%
2023/05/15	10	71.12	39	70.51	70.00	-29	1,994	-1.46%
2023/05/12	76.1	71.54	42	72.10	72.30	34.1	1,982	1.72%
2023/05/11	64	75.39	144	73.38	73.60	-80	1,944	-4.11%	大賣/
2023/05/10	98	77.78	89.1	77.52	77.00	8.9	1,880	0.47%
2023/05/09	256.8	78.87	284.5	77.80	79.10	-27.7	1,782	-1.55%	大買/大賣/
2023/05/08	48	74.49	61.4	75.05	77.30	-13.4	1,391	-0.96%
2023/05/05	99	71.54	71.4	71.91	70.30	27.7	1,294	2.14%
2023/05/04	7	69.81	4	70.03	69.80	3	1,263	0.24%
2023/05/03	5.2	68.73	3	68.90	68.90	2.2	1,273	0.17%
2023/05/02	5	69.12	9.1	69.08	69.20	-4.1	1,282	-0.32%
2023/04/28	9	68.66	6	68.62	68.60	3	1,280	0.23%
2023/04/27	55	68.34	16	68.53	68.50	39	1,273	3.06%
2023/04/26	61	67.05	18	67.43	67.40	43	1,264	3.40%
2023/04/25	7	66.64	24	66.20	65.60	-17	1,255	-1.35%
2023/04/24	6	68.48	9	68.30	67.90	-3	1,245	-0.24%
2023/04/21	35	68.66	22	67.91	68.00	13	1,234	1.05%
2023/04/20	18.1	71.88	8	71.90	71.50	10.1	1,199	0.84%
2023/04/19	17	72.42	36.9	72.69	72.60	-19.9	1,177	-1.69%
2023/04/18	19.7	71.48	6	71.15	70.40	13.7	1,131	1.21%
2023/04/17	10	71.36	34.2	71.89	72.30	-24.2	1,121	-2.16%
2023/04/14	22.8	70.41	7.1	70.53	70.30	15.8	1,106	1.43%
2023/04/13	6.5	71.19	3	71.00	70.60	3.5	1,100	0.31%
2023/04/12	4	72.63	3.2	72.74	72.60	0.8	1,082	0.07%
2023/04/11	11	71.95	12	72.02	71.60	-1	1,065	-0.09%
2023/04/10	13	71.48	22	71.65	71.60	-9	1,054	-0.85%
2023/04/07	9	70.86	43	70.58	70.50	-34	1,032	-3.29%
2023/04/06	14.2	71.39	9.1	71.12	71.10	5.1	1,018	0.50%
2023/03/31	17.9	71.90	15	72.73	71.70	2.9	1,008	0.29%
2023/03/30	70	74.20	81.2	73.88	72.60	-11.2	984	-1.14%
2023/03/29	30	71.63	71.2	71.60	71.50	-41.2	859	-4.79%
2023/03/28	38.4	69.78	90.1	70.00	69.20	-51.7	805	-6.42%
2023/03/27	95.2	72.07	47.3	71.64	70.10	47.9	779	6.14%
2023/03/24	42.1	69.77	17.1	69.94	70.00	25	711	3.52%
2023/03/23	142.1	71.12	81.2	70.71	71.00	60.9	686	8.88%	大買/
2023/03/22	8	67.13	19.2	65.04	68.80	-11.2	548	-2.04%
2023/03/21	7.1	63.24	2	63.10	62.60	5	493	1.02%
2023/03/20	0	0.00	5	62.88	63.00	-5	490	-1.02%
2023/03/17	0	0.00	5	60.76	61.40	-5	493	-1.01%
2023/03/16	7	59.99	0	0.00	59.70	7	495	1.41%
2023/03/15	4	62.30	5	62.48	61.90	-1	504	-0.19%
2023/03/14	1	62.40	4	62.03	63.00	-3	517	-0.58%
2023/03/13	4	62.68	0	0.00	62.70	4	535	0.75%
2023/03/10	2	61.80	2	61.70	61.90	0	548	0.00%
2023/03/09	11	63.10	4.5	63.26	62.70	6.5	573	1.13%
2023/03/08	3	63.83	16	63.91	64.00	-13	569	-2.28%
2023/03/07	1	63.80	3	64.00	64.00	-2	563	-0.35%
2023/03/06	1	63.50	5	63.54	63.40	-4	557	-0.72%
2023/03/03	1	63.50	4	63.25	62.60	-3	554	-0.54%
2023/03/02	6	61.73	2	61.90	61.70	4	550	0.73%
2023/03/01	4	61.98	10	61.63	62.10	-6	547	-1.10%
2023/02/24	0	63.30	0	0.00	62.60	0	546	0.00%
2023/02/23	2	63.00	7.1	63.13	63.20	-5.1	547	-0.93%
2023/02/22	2.1	62.65	7	62.53	62.80	-5	551	-0.90%
2023/02/21	3.1	63.80	27	63.90	63.80	-23.9	563	-4.24%
2023/02/20	7.1	64.09	4.6	64.02	64.20	2.5	574	0.44%
2023/02/17	42	64.08	22.8	63.95	64.40	19.2	569	3.37%
2023/02/16	46.2	64.27	29.2	64.12	64.30	17	554	3.07%
2023/02/15	12	61.25	11.2	60.97	61.20	0.8	502	0.17%
2023/02/14	9	60.72	7	61.07	60.80	2	509	0.39%
2023/02/13	0	59.50	1	59.40	59.40	-1	504	-0.20%
2023/02/10	7	60.73	18	60.98	60.20	-11	505	-2.18%
2023/02/09	21	61.09	17.4	60.87	61.70	3.6	493	0.72%
2023/02/08	1	59.20	7.4	59.48	59.20	-6.4	474	-1.35%
2023/02/07	4	58.95	14	59.09	59.40	-10	479	-2.09%
2023/02/06	7	59.54	2.1	60.14	59.20	4.9	478	1.02%
2023/02/03	6.2	59.58	36.1	59.61	59.40	-29.8	473	-6.30%
2023/02/02	25	58.90	9	59.10	58.80	16	462	3.46%
2023/02/01	12.1	57.94	7.1	58.09	59.60	5	439	1.14%
2023/01/31	8	56.20	7.1	56.26	56.10	0.9	421	0.21%
2023/01/30	2	52.50	1	52.30	52.80	1	408	0.24%
2023/01/17	0	0.00	3	52.03	51.90	-3	409	-0.73%
2023/01/16	2	52.60	0	0.00	52.30	2	409	0.49%
2023/01/13	0.1	52.70	10	53.00	53.00	-9.9	413	-2.39%
2023/01/12	1	53.00	0	0.00	52.90	1	412	0.25%
2023/01/11	1	53.90	1	54.20	54.30	0	411	0.00%
2023/01/10	1	54.00	0.1	54.00	53.50	0.9	411	0.22%
2023/01/04	1	53.20	0	0.00	53.10	1	426	0.23%
2023/01/03	0.1	52.10	1	51.20	52.60	-1	428	-0.22%
2022/12/30	0	0.00	4	52.90	52.40	-4	427	-0.93%
2022/12/27	0.1	54.10	0	0.00	54.00	0.1	426	0.02%
2022/12/26	3	53.83	0	0.00	53.70	3	427	0.70%
2022/12/21	0	53.17	0	0.00	53.20	0	437	0.00%
2022/12/20	0	56.00	0	0.00	52.80	0	439	0.00%
2022/12/19	0	56.50	0	0.00	55.30	0	448	0.00%
2022/12/16	1.1	56.03	3	55.50	55.80	-1.9	451	-0.42%
2022/12/15	0	56.60	1	57.00	56.70	-1	449	-0.22%
2022/12/14	0	57.00	7.5	56.95	57.10	-7.5	449	-1.67%
2022/12/13	1	56.60	3	56.07	55.70	-2	448	-0.45%
2022/12/12	1	55.70	2	55.70	55.90	-1	448	-0.22%
2022/12/09	28.1	56.77	75	57.54	56.30	-46.9	447	-10.49%
2022/12/08	3	57.67	1	57.70	58.10	2	438	0.46%
2022/12/07	9	59.72	14	58.59	57.60	-5	433	-1.15%
2022/12/06	35	60.42	2.2	59.87	59.40	32.8	416	7.88%
2022/12/05	91	60.05	41	59.54	59.40	50	399	12.51%
2022/12/02	13	58.46	0.6	58.37	58.30	12.4	376	3.29%
2022/12/01	13	56.28	21	56.90	57.50	-8	357	-2.24%
2022/11/30	6	54.02	6	54.45	53.70	0	330	0.00%
2022/11/29	0	53.90	5	53.30	53.60	-5	327	-1.53%
2022/11/28	1	53.50	9	53.70	53.90	-8	325	-2.46%
2022/11/25	1	52.90	0	0.00	52.80	1	325	0.31%
2022/11/24	8	54.06	5	54.18	54.00	3	324	0.93%
2022/11/23	0	53.10	3	53.10	53.10	-3	318	-0.94%
2022/11/22	3	52.63	0	0.00	52.70	3	319	0.94%
2022/11/21	6.2	53.36	54	53.50	53.40	-47.8	320	-14.92%
2022/11/18	0	0.00	1	54.50	53.80	-1	317	-0.32%
2022/11/17	31.1	54.54	14	54.70	54.40	17.1	311	5.47%
2022/11/16	31	53.81	8.1	54.37	55.40	22.9	292	7.83%
2022/11/15	20	51.93	1	52.10	51.90	19	278	6.82%
2022/11/14	0	51.50	2	51.50	51.60	-2	281	-0.71%
2022/11/11	3	51.00	1.1	52.72	50.80	1.9	284	0.68%
2022/11/10	16	52.08	3	52.43	51.00	13	276	4.70%
2022/11/09	1	51.00	8	51.20	52.30	-7	258	-2.71%
2022/11/08	1	48.29	0	0.00	47.60	1	253	0.40%
2022/11/07	0	0.00	3	48.02	48.10	-3	255	-1.17%
2022/11/04	2	47.05	5	47.35	47.45	-3	259	-1.15%
2022/11/03	5	47.60	3	47.62	47.55	2	260	0.77%
2022/11/02	0	0.00	3	46.93	47.30	-3	257	-1.17%
2022/11/01	3	46.00	4	45.96	45.90	-1	255	-0.39%
2022/10/28	0	0.00	2	43.50	43.30	-2	253	-0.79%
2022/10/27	0	46.35	7.3	44.47	44.70	-7.3	252	-2.91%
2022/10/26	0	0.00	0.1	46.50	44.00	-0.1	253	-0.02%
2022/10/25	2	44.38	15	44.93	44.35	-13	253	-5.13%
2022/10/24	0	0.00	1	45.95	45.25	-1	254	-0.39%
2022/10/21	1.1	44.38	0	0.00	44.40	1.1	253	0.43%
2022/10/20	2	45.85	2	46.03	45.75	0	250	0.00%
2022/10/19	1	46.55	0	0.00	46.30	1	252	0.40%
2022/10/18	0	50.30	2	46.18	47.00	-2	252	-0.79%
2022/10/17	2	44.73	1	44.80	45.80	1	264	0.38%
2022/10/14	2	46.00	2	45.70	45.80	0	271	0.00%
2022/10/13	2	44.53	10	45.00	44.00	-8	274	-2.92%
2022/10/12	1	46.85	0	0.00	46.85	1	271	0.37%
2022/10/11	1	48.30	0	48.55	47.70	1	271	0.35%
2022/10/07	0	0.00	0	49.90	49.70	0	270	-0.01%
2022/10/06	0.1	49.60	0	0.00	49.95	0.1	270	0.04%
2022/10/05	1	49.70	0	0.00	49.70	1	272	0.37%
2022/10/04	1	49.90	0	0.00	50.20	1	272	0.37%
2022/09/30	4.2	47.43	5	48.26	49.00	-0.8	277	-0.29%
2022/09/28	4	48.40	2	47.60	47.00	2	283	0.71%
2022/09/27	2.4	49.75	3.2	49.94	50.70	-0.8	285	-0.29%
2022/09/26	7	50.87	3	50.17	49.70	4	288	1.39%
2022/09/23	3.3	54.57	10	55.13	54.50	-6.7	291	-2.30%
2022/09/22	1	56.20	0	0.00	56.00	1	296	0.34%
2022/09/20	0	0.00	1	57.60	57.30	-1	298	-0.34%
2022/09/19	6	58.28	3	57.50	57.30	3	304	0.99%
2022/09/16	4	59.28	6	58.93	58.90	-2	307	-0.65%
2022/09/15	1	61.00	3	61.03	60.00	-2	319	-0.63%
2022/09/14	0	0.00	14	58.40	60.10	-14	322	-4.34%
2022/09/13	8	59.30	11	59.95	59.30	-3	323	-0.93%
2022/09/12	0	0.00	2	59.30	59.50	-2	331	-0.60%
2022/09/08	0	0.00	2	57.45	57.60	-2	340	-0.59%
2022/09/07	6	57.25	2	57.25	57.30	4	349	1.14%
2022/09/06	5	58.18	13	57.72	57.20	-8	354	-2.26%
2022/09/05	4	59.63	2	59.50	59.10	2	354	0.56%
2022/09/02	2	61.15	0	0.00	61.10	2	356	0.56%
2022/09/01	9	61.24	17	61.14	60.80	-8	360	-2.22%
2022/08/31	0	0.00	2.1	61.94	62.10	-2.1	361	-0.57%
2022/08/30	2	61.25	0	0.00	61.50	2	366	0.55%
2022/08/29	12	60.75	0	0.00	60.90	12	369	3.25%
2022/08/26	0.1	63.20	14	62.83	63.00	-13.9	368	-3.77%
2022/08/25	0	0.00	19	62.30	62.10	-19	369	-5.14%
2022/08/24	16	61.56	1	61.80	61.70	15	374	4.01%
2022/08/23	1	61.00	3.3	61.12	61.10	-2.3	377	-0.61%
2022/08/22	15	62.05	2	61.90	61.90	13	383	3.39%
2022/08/19	0	0.00	3	63.67	63.30	-3	385	-0.78%
2022/08/18	0	62.60	21	62.69	62.10	-21	385	-5.44%
2022/08/17	5	61.36	0.2	61.50	61.30	4.8	387	1.24%
2022/08/16	8	61.60	11	61.96	61.70	-3	390	-0.77%
2022/08/15	1	61.80	6	61.60	62.00	-5	399	-1.25%
2022/08/12	1	60.20	6	60.35	60.50	-5	408	-1.22%
2022/08/11	2.1	59.37	2	59.55	59.60	0.1	408	0.02%
2022/08/10	1	57.80	15	57.95	57.80	-14	412	-3.39%
2022/08/09	6.2	57.32	3	58.30	58.50	3.2	412	0.78%
2022/08/08	1	56.40	1	56.30	57.00	0	411	0.00%
2022/08/04	1	55.10	0	55.60	55.60	1	420	0.23%
2022/08/03	0	0.00	1	56.00	56.00	-1	422	-0.24%
2022/08/02	1	57.20	0	0.00	56.50	1	430	0.23%
2022/08/01	0	58.40	0	0.00	58.20	0	432	0.00%
2022/07/28	2	57.60	0	0.00	57.10	2	440	0.45%
2022/07/27	3	57.17	0	0.00	57.50	3	443	0.68%
2022/07/26	1	57.20	2	57.95	57.20	-1	445	-0.22%
2022/07/25	4	58.03	1	58.40	58.70	3	448	0.67%
2022/07/22	12.1	59.01	7	58.61	58.00	5.1	451	1.13%
2022/07/21	9	62.38	2.5	61.92	63.00	6.5	455	1.43%
2022/07/20	3	60.90	3	60.83	60.70	0	455	0.00%
2022/07/19	1	59.70	2	59.70	59.80	-1	459	-0.22%
2022/07/18	1	59.40	0	0.00	59.10	1	478	0.21%
2022/07/15	0	0.00	1	58.50	58.50	-1	480	-0.21%
2022/07/14	1	58.10	0	0.00	58.50	1	483	0.21%
2022/07/13	2	57.45	1	57.50	57.10	1	489	0.20%
2022/07/12	1	58.20	0	0.00	56.80	1	496	0.20%
2022/07/11	2	60.60	4	59.85	59.50	-2	515	-0.39%
2022/07/08	4	60.15	7	60.46	60.70	-3	521	-0.58%
2022/07/07	0	0.00	1	56.40	58.80	-1	531	-0.19%
2022/07/06	4	56.28	3	56.57	56.00	1	552	0.18%
2022/07/05	1	57.70	1	57.60	57.70	0	600	0.00%
2022/07/04	9	56.36	2	56.50	56.10	7	618	1.13%
2022/07/01	12.5	58.76	7	57.73	55.60	5.5	666	0.83%
2022/06/30	8	62.16	124	61.19	61.10	-116	705	-16.45%	大賣/鉅額交易
2022/06/29	1	64.20	0	0.00	64.20	1	784	0.13%
2022/06/28	8	65.99	3	66.63	65.30	5	849	0.59%
2022/06/27	1	65.70	6	66.02	67.00	-5	883	-0.57%
2022/06/24	2	63.25	3	63.57	63.20	-1	898	-0.11%
2022/06/23	14	62.46	17	61.72	62.20	-3	896	-0.33%
2022/06/22	6	65.02	1	67.30	64.10	5	889	0.56%
2022/06/21	1	66.80	0	0.00	67.20	1	892	0.11%
2022/06/20	9	67.88	14	67.61	65.30	-5	907	-0.55%
2022/06/17	17	69.64	58	69.45	69.30	-41	912	-4.49%
2022/06/16	7	71.67	5	72.24	71.10	2	905	0.22%
2022/06/15	11	73.15	21	73.05	72.80	-10	901	-1.11%
2022/06/14	3	72.00	2	72.25	72.40	1	906	0.11%
2022/06/13	15	72.55	18	72.39	73.40	-3	907	-0.33%
2022/06/10	2	73.80	0	74.40	74.50	2	909	0.22%
2022/06/09	9	74.26	0	0.00	74.20	9	909	0.99%
2022/06/08	28	74.73	3.2	74.71	74.60	24.8	913	2.71%
2022/06/07	0	0.00	0	73.50	74.10	0	918	0.00%
2022/06/06	3	73.53	1	73.40	73.60	2	924	0.22%
2022/06/02	7.1	73.56	8	73.69	73.70	-1	935	-0.10%
2022/06/01	5	73.04	11	72.95	73.50	-6	948	-0.63%
2022/05/31	1	71.80	2	72.50	72.50	-1	947	-0.11%
2022/05/30	1	71.30	4	71.75	72.30	-3	945	-0.32%
2022/05/27	10	70.43	10	70.59	70.50	0	947	0.00%
2022/05/26	9	70.14	5	70.44	69.20	4	947	0.43%
2022/05/25	7	71.61	8	70.91	70.80	-1	950	-0.11%
2022/05/24	5	70.84	3	71.27	70.20	2	965	0.21%
2022/05/23	16.1	72.68	9	72.44	72.00	7.1	972	0.73%
2022/05/20	0	73.00	3	72.00	73.20	-3	985	-0.30%
2022/05/19	1	70.20	3	70.83	71.00	-2	984	-0.20%
2022/05/18	32	72.29	2	71.95	72.20	30	988	3.03%
2022/05/17	1	69.80	8	69.74	69.80	-7	1,015	-0.69%
2022/05/16	0	0.00	1	69.20	68.90	-1	1,020	-0.10%
2022/05/13	9	69.03	1	69.60	69.00	8	1,023	0.78%
2022/05/12	0	70.80	1	69.60	70.00	-1	1,022	-0.10%
2022/05/11	1	70.60	0	0.00	70.80	1	1,025	0.10%
2022/05/10	6	69.23	4	70.13	70.70	2	1,056	0.19%
2022/05/09	1	71.19	2	70.80	70.80	-1	1,059	-0.09%
2022/05/06	4	72.92	7	72.63	72.70	-3	1,074	-0.28%
2022/05/05	5	75.24	1	74.30	74.70	4	1,102	0.36%
2022/05/04	1	73.10	4	72.95	74.10	-3	1,107	-0.27%
2022/05/03	5	72.08	0	0.00	71.80	5	1,116	0.45%
2022/04/29	1	73.60	7	73.40	72.80	-6	1,130	-0.53%
2022/04/28	8	73.11	1	72.50	72.60	7	1,147	0.61%
2022/04/27	7	71.33	43	70.82	73.00	-36	1,153	-3.12%
2022/04/26	4.4	74.07	24	74.45	74.20	-19.6	1,147	-1.71%
2022/04/25	4	75.03	7	75.00	74.90	-3	1,157	-0.26%
2022/04/22	9.2	77.34	84	77.23	77.00	-74.8	1,165	-6.42%
2022/04/21	0.1	79.10	1	79.50	79.10	-1	1,167	-0.08%
2022/04/20	3	79.33	2	79.00	79.00	1	1,182	0.08%
2022/04/19	7	79.74	2	79.95	79.00	5	1,198	0.42%
2022/04/18	20	78.98	2	79.45	78.70	18	1,219	1.48%
2022/04/15	8	80.54	15	80.15	80.10	-7	1,240	-0.56%
2022/04/14	3	82.57	4	82.60	82.00	-1	1,254	-0.08%
2022/04/13	5	83.64	0	0.00	83.40	5	1,257	0.40%
2022/04/12	38	82.91	21	83.76	83.40	17	1,263	1.34%
2022/04/11	17.1	84.89	13	84.84	83.10	4.1	1,252	0.33%
2022/04/08	48.1	87.24	59.2	87.30	87.30	-11.1	1,213	-0.91%
2022/04/07	20	87.47	18.3	87.32	86.40	1.8	1,193	0.15%
2022/04/06	43.6	88.56	38.2	88.85	88.90	5.4	1,156	0.47%
2022/04/01	82.3	88.72	89.2	87.70	89.30	-6.9	1,112	-0.62%
2022/03/31	196.1	85.09	66.3	85.47	86.50	129.8	1,038	12.50%	大買/鉅額交易
2022/03/30	30	82.77	32	82.87	82.90	-2	1,003	-0.20%
2022/03/29	9.2	80.25	38	80.41	81.30	-28.8	1,059	-2.72%
2022/03/28	2	77.60	0	0.00	77.50	2	1,117	0.18%
2022/03/25	0	77.83	3	78.13	77.80	-3	1,141	-0.26%
2022/03/24	8.1	78.13	11	78.32	78.10	-2.9	1,159	-0.25%
2022/03/23	13	79.04	7	79.54	79.20	6	1,189	0.50%
2022/03/22	6	78.30	12	78.27	78.20	-6	1,205	-0.50%
2022/03/21	4	77.10	1	77.00	77.00	3	1,225	0.24%
2022/03/18	3.1	76.51	3	76.80	77.00	0.1	1,275	0.01%
2022/03/17	0	0.00	2	76.00	76.30	-2	1,319	-0.15%
2022/03/16	1	73.80	1	74.30	74.30	0	1,379	0.00%
2022/03/15	2	73.80	2	73.80	74.30	0	1,485	0.00%
2022/03/14	3	75.70	1.4	75.00	75.10	1.6	1,527	0.10%
2022/03/11	4	76.20	0	0.00	75.70	4	1,624	0.25%
2022/03/10	1	77.50	3	77.60	77.50	-2	1,785	-0.11%
2022/03/09	5	75.00	0	0.00	75.00	5	1,908	0.26%
2022/03/08	1.4	75.15	4	74.03	74.40	-2.6	2,088	-0.13%
2022/03/07	37.7	76.06	26.4	76.00	75.80	11.3	2,543	0.45%
2022/03/04	3.3	79.70	7	79.53	79.50	-3.7	2,806	-0.13%
2022/03/03	4	80.78	2	81.35	80.60	2	2,871	0.07%
2022/03/02	11	80.23	4	80.18	80.70	7	2,940	0.24%
2022/03/01	3.2	81.13	4.2	81.37	81.50	-0.9	3,004	-0.03%
2022/02/25	5.2	79.42	6.1	80.19	79.80	-0.8	3,176	-0.03%
2022/02/24	18	79.55	10	79.38	79.20	8	3,294	0.24%
2022/02/23	2	82.90	5	82.80	82.80	-3	3,442	-0.09%
2022/02/22	16	82.89	1	81.70	81.70	15	3,734	0.40%
2022/02/21	5	85.32	27	85.55	86.10	-22	3,798	-0.58%
2022/02/18	20	84.33	9	84.30	84.90	11	3,800	0.29%
2022/02/17	49.1	85.68	53	85.76	84.20	-3.9	3,812	-0.10%
2022/02/16	5	83.76	5	84.10	83.60	0	3,810	0.00%
2022/02/15	0	0.00	26	81.88	82.00	-26	3,817	-0.68%
2022/02/14	4	80.73	1	81.40	81.00	3	3,816	0.08%
2022/02/11	9	83.34	3.1	83.01	82.60	5.9	3,817	0.16%
2022/02/10	53.1	85.12	10	86.10	83.30	43.1	3,824	1.13%
2022/02/09	16	85.01	4	85.58	85.40	12	3,792	0.32%
2022/02/08	6	84.70	26	85.20	84.80	-20	3,783	-0.53%
2022/02/07	26	83.08	113	83.02	84.80	-87	3,768	-2.31%	大賣/
2022/01/26	7	78.53	20	78.80	78.50	-13	3,741	-0.35%
2022/01/25	25.1	78.47	3	78.77	78.00	22.1	3,756	0.59%
2022/01/24	11.5	78.98	5.1	79.60	79.80	6.4	3,770	0.17%
2022/01/21	18	80.86	19	80.71	80.30	-1	3,760	-0.03%
2022/01/20	20.1	82.51	4	82.33	82.20	16.1	3,755	0.43%
2022/01/19	4	82.20	7	83.17	83.40	-3	3,754	-0.08%
2022/01/18	13.1	83.03	1	83.90	82.50	12.1	3,753	0.32%
2022/01/17	0	80.80	24	81.57	82.50	-24	3,741	-0.64%
2022/01/14	25.2	78.60	11	78.52	78.50	14.2	3,729	0.38%
2022/01/13	5.1	80.04	7	80.44	81.20	-1.9	3,713	-0.05%
2022/01/12	21.1	80.98	23	80.94	80.20	-1.9	3,699	-0.05%
2022/01/11	20.9	83.13	16	82.21	82.00	4.9	3,687	0.13%
2022/01/10	64.6	85.50	18	84.83	85.00	46.6	3,673	1.27%
2022/01/07	17.4	86.23	15	86.61	86.70	2.4	3,650	0.07%
2022/01/06	11	87.67	59	88.21	88.40	-48	3,630	-1.32%
2022/01/05	19.2	88.87	51.1	88.52	88.40	-31.9	3,644	-0.87%
2022/01/04	16.1	90.79	14	91.08	90.00	2.1	3,652	0.06%
2022/01/03	15.2	90.86	15	90.73	90.60	0.2	3,699	0.00%
2021/12/30	1	90.90	15	90.87	90.90	-14	3,733	-0.37%
2021/12/29	15	91.25	23.1	91.30	91.00	-8.1	3,749	-0.21%
2021/12/28	16.4	90.62	37	90.56	90.20	-20.6	3,751	-0.55%
2021/12/27	30.2	90.88	36	90.84	90.70	-5.8	3,778	-0.15%
2021/12/24	38.2	92.22	32	90.74	90.70	6.2	3,779	0.16%
2021/12/23	144.2	94.43	79.1	94.53	92.60	65.1	3,750	1.74%	大買/
2021/12/22	99.1	91.61	88.1	91.86	93.40	11.1	3,668	0.30%
2021/12/21	15.2	87.93	18	88.55	89.10	-2.8	3,593	-0.08%
2021/12/20	17	87.30	8	87.28	86.90	9	3,573	0.25%
2021/12/17	40	88.75	45	88.11	88.10	-5	3,553	-0.14%
2021/12/16	53.2	87.67	53.6	88.06	87.50	-0.4	3,522	-0.01%
2021/12/15	54.1	88.60	47.4	88.31	88.30	6.6	3,499	0.19%
2021/12/14	67.1	88.51	80.1	88.18	87.20	-12.9	3,468	-0.37%
2021/12/13	42.2	91.44	29.6	91.65	91.00	12.6	3,422	0.37%
2021/12/10	80.2	93.76	36.5	92.78	91.50	43.7	3,420	1.28%
2021/12/09	188.2	96.30	190.7	95.90	94.20	-2.5	3,357	-0.07%	大買/大賣/
2021/12/08	118.2	99.98	67.4	99.74	98.80	50.8	3,259	1.56%	大買/
2021/12/07	202.8	100.27	157	99.88	99.70	45.7	3,216	1.42%	大買/大賣/
2021/12/06	336.7	104.56	289.7	104.88	103.00	47	3,132	1.50%	大買/大賣/
2021/12/03	166.5	101.80	244.2	102.51	105.00	-77.7	2,971	-2.62%	大買/大賣/
2021/12/02	332.1	104.23	226.5	102.68	101.00	105.6	2,841	3.72%	大買/大賣/鉅額交易
2021/12/01	651.7	102.72	570.1	103.40	103.00	81.6	2,660	3.07%	大買/大賣/
2021/11/30	319.2	98.38	393	98.64	98.10	-73.8	2,197	-3.36%	大買/大賣/
2021/11/29	79.1	89.73	77	89.90	91.30	2.1	1,933	0.11%
2021/11/26	115.5	94.94	79.3	95.83	93.00	36.2	1,888	1.92%	大買/
2021/11/25	123.1	95.67	72.1	96.00	97.00	51	1,821	2.80%	大買/
2021/11/24	113.1	97.95	114.3	97.58	97.00	-1.2	1,756	-0.07%	大買/大賣/
2021/11/23	145.3	96.38	156.3	95.57	93.50	-11	1,586	-0.69%	大買/大賣/
2021/11/22	270.2	95.18	111.3	95.11	95.70	158.9	1,465	10.84%	大買/大賣/鉅額交易
2021/11/19	224.2	90.19	200	90.50	92.00	24.3	1,311	1.85%	大買/大賣/
2021/11/18	15	82.24	141.8	84.67	85.30	-126.9	1,017	-12.46%	大賣/鉅額交易
2021/11/17	5	77.58	7.1	77.82	77.60	-2	939	-0.22%
2021/11/16	18	77.03	8	77.58	77.40	10	946	1.06%
2021/11/15	48.3	76.02	35	76.68	77.40	13.3	938	1.42%
2021/11/12	15.3	73.59	26	74.75	74.90	-10.7	937	-1.15%
2021/11/11	4	73.28	3	73.80	72.60	1	932	0.11%
2021/11/10	14.2	73.80	19.2	74.23	73.40	-5	938	-0.53%
2021/11/09	6	74.03	21	74.42	74.90	-15	939	-1.60%
2021/11/08	6	73.10	4.1	73.20	73.00	1.9	942	0.20%
2021/11/05	1	73.30	5	73.56	73.30	-4	985	-0.41%
2021/11/04	4	73.67	3	74.33	73.30	1	991	0.10%
2021/11/03	6	73.48	4.4	74.07	74.00	1.6	1,002	0.16%
2021/11/02	33.1	75.09	27	75.70	73.80	6.1	1,006	0.60%
2021/11/01	28	74.53	41	75.32	75.20	-13	987	-1.32%
2021/10/29	12.6	71.69	4	71.83	71.70	8.6	973	0.89%
2021/10/28	10	72.09	15.4	72.56	72.00	-5.4	981	-0.55%
2021/10/27	15	70.45	10.5	70.20	71.10	4.6	971	0.47%
2021/10/26	14	71.46	11	71.32	70.30	3	974	0.31%
2021/10/25	6	69.93	3	70.60	70.10	3	975	0.31%
2021/10/22	8	70.60	8	71.08	70.70	0	1,003	0.00%
2021/10/21	22	71.70	1	71.20	70.60	21	1,033	2.03%
2021/10/20	4.2	70.55	1.1	71.19	70.50	3.1	1,077	0.29%
2021/10/19	5.2	70.59	17.1	70.69	71.10	-12	1,111	-1.08%
2021/10/18	16	70.89	3	71.10	69.70	13	1,130	1.15%
2021/10/15	4	69.83	20	69.70	70.00	-16	1,170	-1.37%
2021/10/14	13	69.42	11	69.17	69.20	2	1,235	0.16%
2021/10/13	13.1	70.09	41	69.11	69.60	-27.9	1,416	-1.97%
2021/10/12	19	74.01	5	74.26	72.90	14	1,581	0.89%
2021/10/08	72.1	77.41	29	77.54	77.10	43.1	1,596	2.70%
2021/10/07	24	78.10	47	79.08	80.20	-23	1,687	-1.36%
2021/10/06	15	72.83	23	73.13	74.00	-8	1,725	-0.46%
2021/10/05	11.1	69.82	3	70.83	70.50	8.1	1,716	0.47%
2021/10/04	7	72.03	18	72.94	72.70	-11	1,724	-0.64%
2021/10/01	5	69.56	6	70.77	68.10	-1	1,752	-0.06%
2021/09/30	1	71.40	1	71.90	72.10	0	1,753	0.00%
2021/09/29	2.7	71.59	1	71.90	72.10	1.7	1,763	0.10%
2021/09/27	2	74.40	2	74.80	73.80	0	1,770	0.00%
2021/09/24	0	0.00	4	72.38	73.00	-4	1,771	-0.23%
2021/09/23	1	71.60	2	72.00	71.90	-1	1,780	-0.06%
2021/09/22	1	75.20	7	75.77	75.20	-6	1,786	-0.34%
2021/09/17	4	76.93	7	77.06	76.50	-3	1,789	-0.17%
2021/09/16	3	76.27	2	76.80	76.20	1	1,799	0.06%
2021/09/15	19	77.68	5	77.32	75.30	14	1,802	0.78%
2021/09/14	5	83.16	6	83.48	83.40	-1	1,767	-0.06%
2021/09/13	6	83.41	8	84.89	82.50	-2	1,790	-0.11%
2021/09/10	4	82.23	3	82.10	83.60	1	1,815	0.06%
2021/09/09	5	83.04	18	81.89	82.70	-13	1,879	-0.69%
2021/09/08	2	80.40	0	0.00	79.20	2	1,890	0.11%
2021/09/07	0	0.00	2	81.00	81.70	-2	1,903	-0.11%
2021/09/06	2	82.89	6	84.27	82.00	-4	1,909	-0.21%
2021/09/03	1.1	85.91	4	84.55	84.20	-2.9	1,927	-0.15%
2021/09/02	3.1	85.83	11	85.95	85.30	-7.9	1,977	-0.40%
2021/09/01	7	84.77	4.1	83.17	87.50	2.9	2,013	0.14%
2021/08/31	3.1	81.60	1	82.80	80.80	2.1	1,995	0.10%
2021/08/30	1	80.20	0	0.00	81.50	1	2,018	0.05%
2021/08/27	8.1	82.57	8	83.24	81.40	0.1	2,060	0.00%
2021/08/26	7	80.64	13	81.09	82.30	-6	2,081	-0.29%
2021/08/25	5.5	81.69	3	81.30	82.00	2.5	2,160	0.12%
2021/08/24	4	79.03	3	80.03	78.00	1	2,173	0.05%
2021/08/23	3	75.90	4	76.43	77.60	-1	2,200	-0.05%
2021/08/20	9	72.68	12	72.19	72.60	-3	2,207	-0.14%
2021/08/19	6.1	75.62	6	76.10	74.00	0.1	2,226	0.00%
2021/08/18	4	75.34	6	75.57	78.80	-2	2,251	-0.09%
2021/08/17	7	79.29	4	79.90	79.00	3	2,264	0.13%
2021/08/16	12	80.18	3	79.93	79.90	9	2,284	0.39%
2021/08/13	3	81.97	2	82.85	82.20	1	2,315	0.04%
2021/08/12	2	84.09	2	84.35	84.00	0	2,330	0.00%
2021/08/11	36.2	83.44	23.8	84.06	82.50	12.4	2,359	0.53%
2021/08/10	1.1	88.06	11.2	88.88	87.80	-10.1	2,348	-0.43%
2021/08/09	13.1	89.08	36.1	89.11	88.50	-23	2,387	-0.96%
2021/08/06	2.1	91.24	16	90.76	90.60	-13.9	2,412	-0.58%
2021/08/05	10	91.14	11	91.70	91.50	-1	2,480	-0.04%
2021/08/04	27.1	92.00	6	92.05	91.30	21.1	2,554	0.83%
2021/08/03	23	93.03	5	93.12	92.50	18	2,609	0.69%
2021/08/02	9.1	92.80	3	92.57	92.00	6.1	2,619	0.23%
2021/07/30	20	94.52	12	94.61	93.00	8	2,667	0.30%
2021/07/29	6	93.67	13.1	93.64	93.50	-7.1	2,711	-0.26%
2021/07/28	23.1	92.39	22	91.73	92.00	1.1	2,771	0.04%
2021/07/27	27.1	97.27	73	97.24	94.50	-45.9	2,816	-1.63%
2021/07/26	36.1	98.52	91	98.55	98.00	-54.9	2,840	-1.93%
2021/07/23	51.7	103.58	23	103.07	101.00	28.7	2,827	1.02%
2021/07/22	22	105.34	67	105.78	104.50	-45	2,823	-1.59%
2021/07/21	36	106.07	44	106.10	106.00	-8	2,844	-0.28%
2021/07/20	70	105.94	44.3	106.43	104.50	25.7	2,851	0.90%
2021/07/19	252	110.06	118	110.21	109.50	134	2,850	4.70%	大買/大賣/鉅額交易
2021/07/16	113	106.62	70.3	106.49	107.50	42.7	2,798	1.53%	大買/
2021/07/15	19	97.84	24.6	98.04	97.80	-5.6	2,827	-0.20%
2021/07/14	76	102.56	98	102.21	101.50	-22	2,897	-0.76%
2021/07/13	14	97.09	41.4	98.75	100.50	-27.4	2,776	-0.99%
2021/07/12	2	91.30	7.9	91.52	91.50	-5.9	2,743	-0.21%
2021/07/09	39	90.63	7	91.14	90.40	32	2,809	1.14%
2021/07/08	19	91.33	48	90.80	92.80	-29	2,879	-1.01%
2021/07/07	4.1	87.26	4.1	87.23	86.10	0	2,880	0.00%
2021/07/06	2.1	87.63	16	87.63	87.50	-13.9	2,934	-0.47%
2021/07/05	4	89.38	13	89.20	88.50	-9	3,040	-0.30%
2021/07/02	6	87.93	5.8	88.35	87.80	0.2	3,248	0.01%
2021/07/01	10	88.46	6	88.17	88.00	4	3,366	0.12%
2021/06/30	62.1	89.21	9	88.99	88.80	53.1	3,461	1.53%
2021/06/29	2	89.00	5	88.92	88.30	-3	3,637	-0.08%
2021/06/28	6.1	88.23	4	88.48	88.00	2.1	3,869	0.05%
2021/06/25	14.2	89.49	25	89.03	89.20	-10.8	3,896	-0.28%
2021/06/24	2	89.70	29	89.96	89.50	-27	3,964	-0.68%
2021/06/23	7	89.74	13.1	89.93	89.60	-6.1	4,010	-0.15%
2021/06/22	19	89.60	26.1	88.88	88.60	-7.1	4,093	-0.17%
2021/06/21	38.1	91.47	25	91.77	90.40	13.1	4,078	0.32%
2021/06/18	59.1	96.09	38	96.07	94.40	21.1	4,072	0.52%
2021/06/17	5	93.20	33.1	92.60	93.30	-28.1	4,036	-0.69%
2021/06/16	11.1	91.49	10	92.06	90.30	1.1	4,057	0.03%
2021/06/15	7	92.84	9	92.74	92.70	-2	4,098	-0.05%
2021/06/11	22	92.24	11	92.20	91.70	11	4,145	0.27%
2021/06/10	17	93.02	35	92.06	92.90	-18	4,212	-0.43%
2021/06/09	59	90.71	59	90.63	89.00	0	4,316	0.00%
2021/06/08	6	88.87	5	88.82	88.70	1	4,495	0.02%
2021/06/07	24	88.80	31	88.96	88.60	-7	4,724	-0.15%
2021/06/04	37	89.18	21.3	88.43	88.00	15.7	5,022	0.31%
2021/06/03	15	91.89	24	91.99	91.80	-9	5,016	-0.18%
2021/06/02	102.2	94.59	38	94.61	92.40	64.2	5,037	1.27%	大買/
2021/06/01	21	92.36	26.5	93.05	92.40	-5.5	4,977	-0.11%
2021/05/31	23	92.13	42.6	92.27	92.70	-19.6	4,973	-0.39%
2021/05/28	7	89.69	8.1	89.68	89.10	-1.1	4,974	-0.02%
2021/05/27	31.1	90.41	9	90.17	88.80	22.1	5,005	0.44%
2021/05/26	39	92.17	22	92.83	93.20	17	5,020	0.34%
2021/05/25	20	93.01	40.1	92.91	93.50	-20.1	5,013	-0.40%
2021/05/24	33	87.68	18.1	88.04	87.00	14.9	5,033	0.30%
2021/05/21	3	85.23	13.2	84.03	85.80	-10.2	5,051	-0.20%
2021/05/20	25	80.89	7	82.20	80.60	18	5,217	0.35%
2021/05/19	18	83.27	13.3	83.53	83.80	4.7	5,456	0.09%
2021/05/18	7	80.56	35	80.29	81.80	-28	5,571	-0.50%
2021/05/17	25.1	76.89	25	77.13	74.40	0.1	5,612	0.00%
2021/05/14	44	83.06	26	82.92	80.20	18	5,842	0.31%
2021/05/13	30	75.07	61	80.24	81.50	-31	5,897	-0.53%
2021/05/12	22.1	80.33	44	81.06	79.40	-21.9	5,836	-0.38%
2021/05/11	33.2	89.71	38	89.31	88.20	-4.8	5,776	-0.08%
2021/05/10	44.1	98.94	12	99.52	97.90	32.1	5,741	0.56%
2021/05/07	79	100.28	40	99.85	102.00	39	5,737	0.68%
2021/05/06	21.1	99.17	17.1	100.18	98.40	4	5,703	0.07%
2021/05/05	38	103.96	61.1	103.01	99.90	-23.1	5,670	-0.41%
2021/05/04	31.2	102.80	63	104.37	101.50	-31.8	5,632	-0.56%
2021/05/03	44	113.91	19.1	112.98	111.50	24.9	5,593	0.45%
2021/04/29	27.1	118.78	32	120.00	120.50	-4.9	5,597	-0.09%
2021/04/28	19.7	118.90	14.1	119.10	118.50	5.6	5,589	0.10%
2021/04/27	53.3	120.93	48	120.96	118.50	5.3	5,605	0.09%
2021/04/26	64.1	125.19	44.3	125.83	123.00	19.8	5,649	0.35%
2021/04/23	49	124.24	51.3	123.87	124.00	-2.3	5,628	-0.04%
2021/04/22	130.4	128.20	169.1	128.32	123.00	-38.7	5,613	-0.69%	大買/大賣/
2021/04/21	255.2	132.62	235.2	132.91	133.50	20	5,558	0.36%	大買/大賣/
2021/04/20	65	125.01	107.6	125.70	130.50	-42.5	5,448	-0.78%	大賣/
2021/04/19	31.2	119.82	36.1	120.18	119.00	-5	5,428	-0.09%
2021/04/16	64.2	123.92	42	123.26	121.50	22.2	5,522	0.40%
2021/04/15	38	119.75	50.3	120.21	125.00	-12.3	5,592	-0.22%
2021/04/14	56.2	117.92	44.1	115.46	116.00	12.1	5,564	0.22%
2021/04/13	38.1	126.72	27.1	124.90	120.00	11	5,539	0.20%
2021/04/12	39.3	129.39	54.2	127.71	124.50	-14.9	5,574	-0.27%
2021/04/09	91.3	131.15	131	130.17	128.50	-39.7	5,538	-0.72%	大賣/
2021/04/08	320.3	134.87	300.9	135.00	136.50	19.4	5,427	0.36%	大買/大賣/
2021/04/07	102.3	122.83	139.2	123.75	127.50	-36.9	5,213	-0.71%	大買/大賣/
2021/04/06	143.6	120.60	107.2	119.44	118.50	36.4	5,096	0.71%	大買/大賣/
2021/04/01	340.3	121.92	199.1	120.18	118.50	141.2	5,014	2.82%	大買/大賣/鉅額交易
2021/03/31	253	118.41	393.4	119.10	123.50	-140.4	4,871	-2.88%	大買/大賣/鉅額交易
2021/03/30	76.1	111.95	53	112.42	112.50	23.1	4,673	0.49%
2021/03/29	105.1	111.80	45.7	112.75	110.50	59.4	4,642	1.28%	大買/
2021/03/26	60.3	108.75	79.3	108.87	109.50	-19	4,574	-0.42%
2021/03/25	74	107.71	85.4	107.77	106.50	-11.4	4,530	-0.25%
2021/03/24	5.3	103.21	13	103.81	103.00	-7.7	4,451	-0.17%
2021/03/23	56.4	103.12	26	103.92	103.00	30.4	4,449	0.68%
2021/03/22	32	105.03	25	105.76	104.50	7	4,425	0.16%
2021/03/19	28.7	105.90	48.4	106.62	106.50	-19.7	4,403	-0.45%
2021/03/18	52.3	104.52	54.4	104.29	105.00	-2.1	4,363	-0.05%
2021/03/17	36.2	102.85	49	103.24	104.50	-12.8	4,317	-0.30%
2021/03/16	107.3	103.48	121.3	103.53	101.50	-14	4,270	-0.33%	大買/大賣/
2021/03/15	214	101.92	163.5	102.24	101.00	50.5	4,202	1.20%	大買/大賣/
2021/03/12	300.8	109.92	164	108.49	108.00	136.8	4,058	3.37%	大買/大賣/鉅額交易
2021/03/11	139.5	110.51	268.6	112.19	116.00	-129.1	3,863	-3.34%	大買/大賣/鉅額交易
2021/03/10	187.9	111.15	192.1	112.18	105.50	-4.2	3,656	-0.11%	大買/大賣/
2021/03/09	38	106.32	5	107.00	108.50	33	3,345	0.99%
2021/03/08	50	112.47	26	112.65	111.00	24	3,316	0.72%
2021/03/05	12	107.79	4.1	108.12	108.50	8	3,278	0.24%
2021/03/04	7	107.93	32	109.00	109.00	-25	3,270	-0.76%
2021/03/03	15.2	106.41	32	104.20	107.00	-16.8	3,269	-0.51%
2021/03/02	19.1	112.02	28	110.96	106.00	-8.9	3,270	-0.27%
2021/02/26	19.1	110.01	21.1	109.74	112.00	-2	3,245	-0.06%
2021/02/25	8	106.50	19.1	106.91	108.50	-11.1	3,203	-0.35%
2021/02/24	38.6	104.79	15.9	104.80	105.00	22.7	3,189	0.71%
2021/02/23	17.1	109.71	37.5	109.84	112.50	-20.4	3,132	-0.65%
2021/02/22	181.6	108.61	303.2	108.02	113.00	-121.6	3,107	-3.91%	大買/大賣/鉅額交易
2021/02/19	478.3	105.54	438.1	106.24	103.00	40.2	2,950	1.36%	大買/大賣/
2021/02/18	91	100.07	149.2	102.28	104.00	-58.2	2,701	-2.16%	大賣/
2021/02/17	30	92.13	35.5	93.27	94.70	-5.5	2,564	-0.22%
2021/02/05	171.3	85.77	245.9	86.28	86.10	-74.5	2,517	-2.96%	大買/大賣/
2021/02/04	118.2	79.87	92.4	80.23	80.80	25.8	2,348	1.10%	大買/
2021/02/03	60	75.88	7.1	75.82	76.00	52.9	2,268	2.33%
2021/02/02	46	74.78	21.1	74.81	75.90	25	2,285	1.09%
2021/02/01	38.1	73.97	27.7	74.34	73.00	10.4	2,305	0.45%
2021/01/29	25	77.51	29	77.50	76.90	-4	2,315	-0.17%
2021/01/28	26	78.43	22.1	78.06	77.50	3.9	2,328	0.17%
2021/01/27	33	78.09	19	78.02	78.20	14	2,352	0.60%
2021/01/26	52.1	78.52	10	77.70	77.10	42.1	2,335	1.80%
2021/01/25	22	79.80	22.4	80.04	80.40	-0.4	2,312	-0.02%
2021/01/22	29.6	80.19	44.1	80.49	81.00	-14.5	2,284	-0.63%
2021/01/21	25	77.58	35	77.92	78.00	-10	2,249	-0.45%
2021/01/20	15.1	78.05	15.5	77.73	76.00	-0.4	2,242	-0.02%
2021/01/19	64.4	81.23	52	81.13	81.00	12.4	2,237	0.55%
2021/01/18	42	78.77	37.3	78.30	79.80	4.7	2,169	0.21%
2021/01/15	33.3	79.31	65	78.98	78.00	-31.7	2,147	-1.48%
2021/01/14	98	80.15	51.2	80.01	80.10	46.8	2,122	2.20%
2021/01/13	63.2	79.18	73.4	79.55	80.50	-10.1	2,050	-0.49%
2021/01/12	42.2	78.00	49.2	77.70	76.50	-7	1,950	-0.36%
2021/01/11	103.2	78.10	121.2	78.14	77.80	-18	1,871	-0.96%	大買/大賣/
2021/01/08	97	76.23	114.4	76.09	75.90	-17.4	1,773	-0.98%	大賣/
2021/01/07	48	73.12	25	73.23	73.20	23	1,668	1.38%
2021/01/06	32	72.76	79.6	73.03	71.00	-47.6	1,632	-2.92%
2021/01/05	71	72.32	98.6	72.39	72.80	-27.6	1,582	-1.74%
2021/01/04	27	68.49	31	67.71	69.20	-4	1,534	-0.26%
2020/12/31	4	65.70	2	66.01	66.90	2	1,533	0.13%
2020/12/30	1	65.10	1	65.20	65.70	0	1,544	0.00%
2020/12/29	3	65.70	14	65.86	65.60	-11	1,570	-0.70%
2020/12/28	14	66.99	30	67.23	66.40	-16	1,577	-1.01%
2020/12/25	26	67.83	38.2	67.76	67.70	-12.2	1,576	-0.77%
2020/12/24	26.6	65.17	42.6	64.91	66.60	-16	1,544	-1.04%
2020/12/23	12.3	61.42	8.5	61.14	62.20	3.8	1,515	0.25%
2020/12/22	7.5	61.75	2	62.35	61.10	5.5	1,549	0.35%
2020/12/21	13	62.41	5	62.64	62.60	8	1,583	0.51%
2020/12/18	8	62.73	16	63.26	63.30	-8	1,619	-0.49%
2020/12/17	10	63.80	7	64.36	63.30	3	1,638	0.19%
2020/12/16	13	63.83	11	63.91	64.00	2	1,687	0.12%
2020/12/15	10	64.33	1	64.20	63.60	9	1,722	0.52%
2020/12/14	4	64.90	4	64.98	65.10	0	1,763	0.00%
2020/12/11	4.1	65.35	7	65.90	65.10	-2.9	1,771	-0.16%
2020/12/10	7.1	67.02	7	67.01	66.80	0.1	1,775	0.00%
2020/12/09	20	67.05	33.2	67.22	68.00	-13.2	1,783	-0.74%
2020/12/08	13.5	65.84	19.1	65.93	65.60	-5.6	1,805	-0.31%
2020/12/07	20.4	64.06	52.9	63.83	65.20	-32.5	1,836	-1.77%
2020/12/04	18.1	66.81	18	66.81	66.20	0.1	1,845	0.01%
2020/12/03	8.2	68.43	2	68.50	68.10	6.2	1,858	0.33%
2020/12/02	14.1	68.88	5	68.92	69.00	9.1	1,907	0.48%
2020/12/01	8	68.54	13.4	68.49	68.30	-5.4	1,952	-0.28%
2020/11/30	11	68.77	9.4	68.85	68.50	1.6	2,108	0.08%
2020/11/27	20	68.63	14	68.49	68.50	6	2,158	0.28%
2020/11/26	26	69.00	69.2	69.99	68.50	-43.2	2,171	-1.99%
2020/11/25	49	70.31	161.1	69.91	69.80	-112.1	2,208	-5.08%	大賣/鉅額交易
2020/11/24	11	72.43	2	72.30	71.30	9	2,257	0.40%
2020/11/23	8	72.55	32.1	73.21	72.60	-24.1	2,305	-1.05%
2020/11/20	2	72.60	0.1	72.00	72.50	1.9	2,483	0.08%
2020/11/19	18	73.51	22.2	73.36	72.20	-4.2	2,593	-0.16%
2020/11/18	42	72.40	30.9	72.03	72.60	11.1	2,633	0.42%
2020/11/17	46	70.50	18.7	70.27	69.90	27.3	2,670	1.02%
2020/11/16	66	70.98	22	71.00	70.50	44	2,842	1.55%
2020/11/13	30	71.98	30.2	72.29	71.40	-0.2	2,961	-0.01%
2020/11/12	87	73.03	70.8	73.16	72.60	16.2	3,064	0.53%
2020/11/11	8	70.68	6.1	70.94	70.80	1.9	3,093	0.06%
2020/11/10	52	71.49	45	71.44	71.00	7	3,151	0.22%
2020/11/09	26	71.57	42.6	71.49	72.50	-16.6	3,476	-0.48%
2020/11/06	49	71.06	24	71.80	70.30	25	3,626	0.69%
2020/11/05	20	69.91	19	70.97	70.50	1	3,703	0.03%
2020/11/04	51.1	68.68	334.5	68.85	70.20	-283.5	3,816	-7.43%	大賣/鉅額交易
2020/11/03	2.2	70.36	1	70.30	70.10	1.2	3,965	0.03%
2020/11/02	15.3	69.82	6.1	70.41	69.40	9.2	4,225	0.22%
2020/10/30	6.1	70.78	17.3	70.80	70.00	-11.2	4,575	-0.24%
2020/10/29	20	70.22	30.5	70.68	71.80	-10.5	4,606	-0.23%
2020/10/28	10	73.17	23	73.42	72.10	-13	4,669	-0.28%
2020/10/27	32.5	73.71	127.9	73.96	73.20	-95.4	4,725	-2.02%	大賣/
2020/10/26	42	76.32	44.4	77.33	76.40	-2.4	4,723	-0.05%
2020/10/23	5	76.64	10	76.88	77.40	-5	4,754	-0.11%
2020/10/22	18.1	75.72	29	75.83	75.40	-10.9	4,856	-0.22%
2020/10/21	5.1	78.03	4.7	77.82	77.50	0.4	5,094	0.01%
2020/10/20	5.3	78.37	1.4	78.20	78.20	3.8	5,179	0.07%
2020/10/19	15	78.70	12.4	78.91	79.10	2.6	5,301	0.05%
2020/10/16	18.3	79.27	19.2	78.96	78.50	-1	5,559	-0.02%
2020/10/15	26	81.05	5	81.46	80.70	21	5,912	0.36%
2020/10/14	8.2	82.65	6	82.90	82.20	2.2	5,931	0.04%
2020/10/13	27	81.39	24	81.50	81.60	3	5,963	0.05%
2020/10/12	50.4	82.73	24	83.99	82.00	26.4	6,012	0.44%
2020/10/08	23	84.33	15	84.71	85.30	8	6,212	0.13%
2020/10/07	11	84.51	38	84.30	84.20	-27	6,247	-0.43%
2020/10/06	30.2	84.08	25	84.04	84.60	5.2	6,286	0.08%
2020/10/05	11	81.40	20	80.67	82.50	-9	6,345	-0.14%
2020/09/30	13	78.79	3	78.80	79.20	10	6,391	0.16%
2020/09/29	16	80.34	10	80.47	79.80	6	6,440	0.09%
2020/09/28	12	79.91	10	80.23	80.50	2	6,591	0.03%
2020/09/25	37	79.49	91	80.67	78.60	-54	6,757	-0.80%
2020/09/24	33	84.11	73	83.65	82.00	-40	6,745	-0.59%
2020/09/23	12	86.05	56	86.11	86.20	-44	6,811	-0.65%
2020/09/22	21	85.23	65	85.59	84.70	-44	6,825	-0.64%
2020/09/21	30	86.78	48	87.33	86.60	-18	6,810	-0.26%
2020/09/18	16	85.09	60.3	84.18	85.50	-44.3	6,766	-0.65%
2020/09/17	33.6	83.36	46	82.51	82.80	-12.4	6,736	-0.18%
2020/09/16	9	80.83	2	80.80	80.70	7	6,693	0.10%
2020/09/15	7.3	81.69	8	82.44	81.10	-0.7	6,693	-0.01%
2020/09/14	16	80.84	6	80.98	81.40	10	6,695	0.15%
2020/09/11	40	81.82	44	81.60	80.20	-4	6,689	-0.06%
2020/09/10	71	88.78	31	88.75	88.40	40	6,660	0.60%
2020/09/09	10	86.21	43	86.63	88.80	-33	6,632	-0.50%
2020/09/08	42	86.89	61	87.00	85.50	-19	6,608	-0.29%
2020/09/07	72	90.20	17	89.11	88.00	55	6,598	0.83%
2020/09/04	30	90.51	30.1	90.06	91.00	-0.1	6,575	0.00%
2020/09/03	85	94.11	91	94.53	91.50	-6	6,609	-0.09%
2020/09/02	28	92.73	41	93.05	92.30	-13	6,463	-0.20%
2020/09/01	33	91.67	28	91.70	92.10	5	6,443	0.08%
2020/08/31	70	91.22	61	91.94	92.60	9	6,441	0.14%
2020/08/28	63	91.82	47	91.87	90.00	16	6,398	0.25%
2020/08/27	31	90.89	110.3	90.74	91.00	-79.3	6,363	-1.25%	大賣/
2020/08/26	258	92.84	228	92.48	90.70	30	6,368	0.47%	大買/大賣/
2020/08/25	114	89.33	112	89.11	90.30	2	6,208	0.03%	大買/大賣/
2020/08/24	64	85.54	76	85.45	86.50	-12	6,137	-0.20%
2020/08/21	77.3	82.91	115	81.98	84.00	-37.7	6,181	-0.61%	大賣/
2020/08/20	203	83.12	141	82.81	79.20	62	6,418	0.97%	大買/大賣/
2020/08/19	242	90.17	187	90.07	87.80	55	6,420	0.86%	大買/大賣/
2020/08/18	153	87.90	130	88.04	88.30	23	6,298	0.37%	大買/大賣/
2020/08/17	80	89.03	130.1	88.70	90.10	-50.1	6,207	-0.81%	大賣/
2020/08/14	98.1	85.73	111.8	85.58	85.40	-13.8	6,119	-0.23%	大賣/
2020/08/13	450	88.97	487	88.33	85.50	-37	6,069	-0.61%	大買/大賣/
2020/08/12	207	85.28	209	85.26	86.80	-2	5,730	-0.03%	大買/大賣/
2020/08/11	142	85.12	161	83.89	82.50	-19	5,593	-0.34%	大買/大賣/
2020/08/10	167	86.71	139.1	86.38	86.40	27.9	5,506	0.51%	大買/大賣/
2020/08/07	160	85.78	249	85.25	86.50	-89	5,433	-1.64%	大買/大賣/
2020/08/06	246	85.09	214	84.59	82.50	32	5,272	0.61%	大買/大賣/
2020/08/05	250	82.64	356	81.98	83.50	-106	5,052	-2.10%	大買/大賣/鉅額交易
2020/08/04	55	77.11	62	77.30	78.00	-7	4,766	-0.15%
2020/08/03	136	78.20	99	78.07	77.20	37	4,866	0.76%	大買/
2020/07/31	41	75.98	35	75.49	77.00	6	4,933	0.12%
2020/07/30	16	73.63	13	73.92	74.50	3	4,915	0.06%
2020/07/29	108	70.67	62	72.19	73.30	46	4,955	0.93%	大買/
2020/07/28	110	73.26	103.2	72.77	71.50	6.9	4,966	0.14%	大買/大賣/
2020/07/27	250	76.89	378.1	77.67	75.40	-128.1	5,000	-2.56%	大買/大賣/鉅額交易
2020/07/24	223	76.07	166	76.35	74.90	57	4,867	1.17%	大買/大賣/
2020/07/23	240	75.94	262	76.27	77.60	-22	4,965	-0.44%	大買/大賣/
2020/07/22	383	77.56	385.4	77.33	77.60	-2.4	4,881	-0.05%	大買/大賣/
2020/07/21	337	74.51	465	74.55	77.00	-128	4,628	-2.77%	大買/大賣/鉅額交易
2020/07/20	93	69.05	106	69.68	70.00	-13	4,298	-0.30%	大賣/
2020/07/17	134	69.69	81	69.66	69.70	53	4,305	1.23%	大買/
2020/07/16	140	70.30	148	70.66	71.30	-8	4,378	-0.18%	大買/大賣/
2020/07/15	328	72.99	348	72.53	70.60	-20	4,352	-0.46%	大買/大賣/
2020/07/14	106.1	70.08	54	70.30	70.90	52.1	4,200	1.24%	大買/
2020/07/13	96	69.20	33	69.01	69.80	63	4,194	1.50%
2020/07/10	90	67.86	138	67.68	66.70	-48	4,207	-1.14%	大賣/
2020/07/09	68	72.05	47	72.93	71.40	21	4,240	0.50%
2020/07/08	82.3	72.28	64	72.22	72.20	18.3	4,299	0.42%
2020/07/07	155.2	71.78	169	71.86	72.20	-13.9	4,295	-0.32%	大買/大賣/
2020/07/06	152.8	69.87	259	70.09	70.40	-106.2	4,208	-2.52%	大買/大賣/鉅額交易
2020/07/03	75	65.11	81	65.46	65.60	-6	4,143	-0.14%
2020/07/02	185	66.27	120	66.68	65.00	65	4,194	1.55%	大買/大賣/
2020/07/01	95	64.25	69.3	63.68	64.40	25.7	4,143	0.62%
2020/06/30	21	60.60	40	60.89	61.10	-19	4,123	-0.46%
2020/06/29	75	58.58	2	58.35	58.80	73	4,185	1.74%
2020/06/24	2	59.90	3	60.00	59.80	-1	4,207	-0.02%
2020/06/23	12	60.96	7	60.64	60.40	5	4,294	0.12%
2020/06/22	18	61.97	4	62.13	61.00	14	4,392	0.32%
2020/06/19	16	61.61	9	61.30	61.60	7	4,397	0.16%
2020/06/18	32	60.56	13	60.88	60.70	19	4,395	0.43%
2020/06/17	6	61.30	5	60.76	60.70	1	4,390	0.02%
2020/06/16	15	60.33	7.2	60.43	61.20	7.8	4,396	0.18%
2020/06/15	12	60.03	8	60.48	59.20	4	4,414	0.09%
2020/06/12	29	58.17	118	57.35	59.40	-89	4,420	-2.01%	大賣/
2020/06/11	32	61.08	32	61.39	59.80	0	4,415	0.00%
2020/06/10	163	61.71	121.1	62.27	62.40	41.9	4,405	0.95%	大買/大賣/
2020/06/09	41	64.89	37	65.17	64.70	4	4,361	0.09%
2020/06/08	66	65.79	26	66.05	65.30	40	4,390	0.91%
2020/06/05	57	66.93	45	66.46	67.30	12	4,368	0.27%
2020/06/04	41	65.82	20	65.97	65.20	21	4,362	0.48%
2020/06/03	20	65.84	22	66.09	66.20	-2	4,372	-0.05%
2020/06/02	53	66.86	33.1	67.36	66.00	19.9	4,372	0.45%
2020/06/01	27	66.23	12	66.59	66.40	15	4,353	0.34%
2020/05/29	33	66.42	21	66.18	65.60	12	4,350	0.28%
2020/05/28	70	68.11	96	68.34	66.60	-26	4,328	-0.60%
2020/05/27	316	69.41	256.2	69.68	67.60	59.8	4,271	1.40%	大買/大賣/
2020/05/26	128	66.19	183	66.01	67.20	-55	4,066	-1.35%	大買/大賣/
2020/05/25	3	61.83	8	61.13	61.10	-5	3,956	-0.13%
2020/05/22	38	63.42	60	62.86	61.70	-22	3,945	-0.56%
2020/05/21	69	64.28	143	64.48	64.90	-74	3,911	-1.89%	大賣/
2020/05/20	24.2	62.52	19.2	62.40	62.40	5	3,874	0.13%
2020/05/19	33	61.64	8	61.81	61.60	25	3,859	0.65%
2020/05/18	71	59.97	304	59.55	61.00	-233	3,845	-6.06%	大賣/鉅額交易
2020/05/15	47	61.54	19	61.82	61.40	28	3,796	0.74%
2020/05/14	229	63.15	126.1	63.97	61.50	102.9	3,775	2.73%	大買/大賣/鉅額交易
2020/05/13	140	64.96	91	65.05	65.10	49	3,711	1.32%	大買/
2020/05/12	47.6	65.60	23	65.92	65.40	24.6	3,719	0.66%
2020/05/11	71	65.89	70	65.99	65.60	1	3,681	0.03%
2020/05/08	173	67.80	83.7	67.86	66.90	89.3	3,618	2.47%	大買/
2020/05/07	104	66.99	161.1	66.50	68.50	-57.1	3,480	-1.64%	大買/大賣/
2020/05/06	44	64.58	59	64.48	63.60	-15	3,332	-0.45%
2020/05/05	174	64.57	40.2	65.10	64.30	133.8	3,292	4.06%	大買/鉅額交易
2020/05/04	232	63.55	57	63.53	63.60	175	3,234	5.41%	大買/鉅額交易
2020/04/30	222	64.02	95.6	64.43	64.70	126.4	3,185	3.97%	大買/鉅額交易
2020/04/29	105	62.20	86	62.36	62.00	19	3,067	0.62%	大買/
2020/04/28	284	59.60	169.1	60.11	61.00	114.9	2,958	3.88%	大買/大賣/鉅額交易
2020/04/27	55	55.73	42	56.29	56.60	13	2,789	0.47%
2020/04/24	75	54.09	32	54.13	54.20	43	2,753	1.56%
2020/04/23	105	54.23	50	54.23	54.60	55	2,753	2.00%	大買/
2020/04/22	54	53.06	29	53.14	53.50	25	2,717	0.92%
2020/04/21	161	52.94	101.1	52.69	52.80	59.9	2,683	2.23%	大買/大賣/
2020/04/20	109	55.98	36	56.02	55.80	73	2,588	2.82%	大買/
2020/04/17	120	57.95	62	57.86	55.80	58	2,571	2.26%	大買/
2020/04/16	44	58.86	60	58.36	59.70	-16	2,489	-0.64%
2020/04/15	86	59.27	14	58.76	58.20	72	2,439	2.95%
2020/04/14	133	59.16	92.2	59.28	60.00	40.8	2,385	1.71%	大買/
2020/04/13	92	57.74	112	57.62	56.50	-20	2,306	-0.87%	大賣/
2020/04/10	58	55.36	105	54.86	55.90	-47	2,201	-2.13%	大賣/
2020/04/09	90	55.92	50	55.44	55.80	40	2,171	1.84%
2020/04/08	141	54.11	84.1	54.51	56.00	56.9	2,142	2.66%	大買/
2020/04/07	76	49.83	53	49.81	51.40	23	2,035	1.13%
2020/04/06	64	47.48	102	47.44	47.00	-38	1,976	-1.92%	大賣/
2020/04/01	40	47.03	43	46.94	47.85	-3	1,943	-0.15%
2020/03/31	70	45.85	34	46.15	46.90	36	1,972	1.83%
2020/03/30	54	44.32	20	44.41	44.70	34	1,935	1.76%
2020/03/27	86	44.67	75	44.74	44.00	11	1,912	0.58%
2020/03/26	81	41.87	69	41.96	43.30	12	1,835	0.65%
2020/03/25	33	39.00	16	39.40	39.40	17	1,737	0.98%
2020/03/24	6	35.56	24	35.65	35.85	-18	1,729	-1.04%
2020/03/23	14	32.60	16	32.69	32.60	-2	1,732	-0.12%
2020/03/20	11	33.47	21	34.23	34.40	-10	1,776	-0.56%
2020/03/19	17	32.42	47	33.09	31.50	-30	1,830	-1.64%
2020/03/18	45	36.18	55	36.02	35.00	-10	1,817	-0.55%
2020/03/17	25.1	35.92	23.2	35.82	35.60	1.9	1,800	0.11%
2020/03/16	19	38.52	23	38.72	36.40	-4	1,790	-0.22%
2020/03/13	27	36.86	40	36.82	37.95	-13	1,771	-0.73%
2020/03/12	10	41.35	40.6	42.02	40.25	-30.6	1,742	-1.76%
2020/03/11	5	47.86	8	47.59	44.50	-3	1,725	-0.17%
2020/03/10	26	46.36	23	46.89	47.75	3	1,714	0.17%
2020/03/09	38	48.94	65.6	47.58	47.20	-27.6	1,697	-1.62%
2020/03/06	80	51.05	101	50.49	50.40	-21	1,678	-1.25%	大賣/
2020/03/05	58	52.98	48	53.10	52.80	10	1,678	0.60%
2020/03/04	42	50.90	31	51.29	50.70	11	1,716	0.64%
2020/03/03	28.1	53.49	19	53.27	52.70	9.1	1,705	0.53%
2020/03/02	41	53.83	30	54.05	52.40	11	1,703	0.65%
2020/02/27	137	60.13	130.5	59.23	55.70	6.5	1,676	0.39%	大買/大賣/
2020/02/26	74	58.96	122	58.83	61.00	-48	1,588	-3.02%	大賣/
2020/02/25	18.1	55.49	8	55.33	55.50	10.1	1,527	0.66%
2020/02/24	10	55.56	6	54.77	55.50	4	1,571	0.25%
2020/02/21	8	55.94	7.2	55.77	55.30	0.8	1,711	0.05%
2020/02/20	13	56.99	1	56.70	56.20	12	1,735	0.69%
2020/02/19	2	57.25	1	57.00	56.90	1	1,817	0.06%
2020/02/18	8	57.14	17	56.97	57.20	-9	1,875	-0.48%
2020/02/17	8	57.54	8	57.16	57.00	0	1,947	0.00%
2020/02/14	22	58.25	7	58.07	58.60	15	2,300	0.65%
2020/02/13	50	58.85	110	59.29	57.50	-60	2,475	-2.42%	大賣/
2020/02/12	17	56.89	53	56.80	56.80	-36	2,503	-1.44%
2020/02/11	7	56.50	27	56.15	56.20	-20	2,579	-0.78%
2020/02/10	2	54.80	11	55.23	55.80	-9	2,627	-0.34%
2020/02/07	18	57.63	68	56.99	55.90	-50	2,672	-1.87%
2020/02/06	13	58.38	13	58.25	58.70	0	2,743	0.00%
2020/02/05	26	56.41	23	55.71	55.60	3	2,795	0.11%
2020/02/04	1	56.80	26	58.08	58.80	-25	2,886	-0.87%
2020/02/03	30	54.09	31	54.39	56.00	-1	2,905	-0.03%
2020/01/31	34	59.70	39	59.16	58.30	-5	2,903	-0.17%
2020/01/30	20	61.74	5	61.72	61.20	15	2,972	0.50%
2020/01/20	9	67.77	8	67.88	67.90	1	2,994	0.03%
2020/01/17	9	68.59	11	69.06	67.90	-2	3,055	-0.07%
2020/01/16	14	68.91	5	68.74	68.50	9	3,091	0.29%
2020/01/15	14	68.54	0	0.00	68.50	14	3,223	0.43%
2020/01/14	20	68.42	19	68.75	68.90	1	3,405	0.03%
2020/01/13	32	67.81	54	68.62	68.80	-22	3,467	-0.63%
2020/01/10	16	65.89	15	66.99	67.00	1	3,537	0.03%
2020/01/09	0	0.00	4.1	67.00	67.30	-4.1	3,658	-0.11%
2020/01/08	12	66.01	7	65.90	65.50	5	3,880	0.13%
2020/01/07	68	66.48	42	66.07	66.30	26	4,145	0.63%
2020/01/06	13	68.61	33	68.84	68.20	-20	4,181	-0.48%
2020/01/03	29	69.86	16	70.53	69.60	13	4,258	0.31%
2020/01/02	14	70.98	62	71.10	71.30	-48	4,338	-1.11%
2019/12/31	6	69.95	10	69.77	69.80	-4	4,600	-0.09%
2019/12/30	39	69.72	54	70.19	69.70	-15	4,824	-0.31%
2019/12/27	28	68.95	156	68.97	68.80	-128	4,959	-2.58%	大賣/鉅額交易
2019/12/26	125	70.76	124	70.68	70.00	1	4,967	0.02%	大買/大賣/
2019/12/25	35	69.10	64	69.32	69.90	-29	4,939	-0.59%
2019/12/24	20	67.62	27	67.63	68.00	-7	4,950	-0.14%
2019/12/23	7	68.29	21	67.89	67.10	-14	4,952	-0.28%
2019/12/20	7	67.69	43	67.59	67.50	-36	4,950	-0.73%
2019/12/19	11	68.15	9	68.04	67.90	2	4,986	0.04%
2019/12/18	31	68.86	23	68.53	67.90	8	5,001	0.16%
2019/12/17	47	70.11	61	69.83	69.30	-14	5,055	-0.28%
2019/12/16	195	69.88	129	69.41	69.10	66	5,045	1.31%	大買/大賣/
2019/12/13	14	66.67	64	65.95	66.90	-50	5,034	-0.99%
2019/12/12	20	67.26	7.1	67.17	67.00	12.9	5,167	0.25%
2019/12/11	2	67.00	19	67.72	67.00	-17	5,200	-0.33%
2019/12/10	22	68.78	38	68.37	67.90	-16	5,279	-0.30%
2019/12/09	54	69.15	51	68.88	68.40	3	5,358	0.06%
2019/12/06	39	68.90	27.3	69.15	68.40	11.7	5,432	0.22%
2019/12/05	57	67.80	20	67.97	68.00	37	5,523	0.67%
2019/12/04	48	67.08	36	67.23	67.00	12	5,722	0.21%
2019/12/03	71	67.64	57	67.24	67.00	14	5,912	0.24%
2019/12/02	37	68.04	156	67.78	67.90	-119	5,915	-2.01%	大賣/鉅額交易
2019/11/29	68	68.78	289	68.19	67.00	-221	5,902	-3.74%	大賣/鉅額交易
2019/11/28	28	66.03	126	66.46	67.00	-98	5,850	-1.68%	大賣/
2019/11/27	40	66.95	333	67.08	66.40	-293	5,873	-4.99%	大賣/鉅額交易
2019/11/26	16	67.51	29	67.74	66.90	-13	5,885	-0.22%
2019/11/25	49	67.13	20	67.45	67.00	29	5,917	0.49%
2019/11/22	15	66.74	19	66.45	66.00	-4	5,943	-0.07%
2019/11/21	64	66.10	59.1	65.77	66.50	4.9	5,967	0.08%
2019/11/20	298	66.39	209.1	66.18	65.50	88.9	5,980	1.49%	大買/大賣/
2019/11/19	24	70.67	9	70.88	69.50	15	5,980	0.25%
2019/11/18	208	71.25	65	71.05	71.10	143	6,028	2.37%	大買/鉅額交易
2019/11/15	118	72.11	31	72.59	72.90	87	6,208	1.40%	大買/
2019/11/14	129	71.57	99	71.85	71.30	30	6,279	0.48%	大買/
2019/11/13	772	75.28	370	74.51	71.60	402	6,309	6.37%	大買/大賣/鉅額交易
2019/11/12	103	72.41	131.3	72.53	76.30	-28.3	5,966	-0.47%	大買/大賣/
2019/11/11	31	69.81	30	69.93	69.40	1	5,812	0.02%
2019/11/08	105	70.11	72	70.06	71.80	33	5,794	0.57%	大買/
2019/11/07	138	69.36	36.2	70.08	68.40	101.8	5,753	1.77%	大買/鉅額交易
2019/11/06	180	71.09	29	71.65	71.00	151	5,755	2.62%	大買/鉅額交易
2019/11/05	183	71.37	71	71.51	71.00	112	5,742	1.95%	大買/鉅額交易
2019/11/04	124	70.66	98	70.92	70.70	26	5,714	0.45%	大買/
2019/11/01	159	69.20	92.1	69.32	70.40	66.9	5,671	1.18%	大買/
2019/10/31	67	66.65	26.3	66.70	66.10	40.7	5,581	0.73%
2019/10/30	20	67.87	36	68.11	67.40	-16	5,579	-0.29%
2019/10/29	53	66.69	81	66.94	67.90	-28	5,573	-0.50%
2019/10/28	38	68.26	499	69.11	67.90	-461	5,523	-8.35%	大賣/鉅額交易
2019/10/25	94	70.31	158.1	70.24	69.30	-64.1	5,519	-1.16%	大賣/
2019/10/24	36	70.90	95	70.45	70.00	-59	5,462	-1.08%
2019/10/23	71	71.92	33.2	71.81	70.60	37.8	5,442	0.69%
2019/10/22	133	70.71	219	71.36	71.70	-86	5,363	-1.60%	大買/大賣/
2019/10/21	78	70.11	39	70.09	69.80	39	5,309	0.73%
2019/10/18	87.4	73.08	76	72.90	72.20	11.4	5,239	0.22%
2019/10/17	164	72.08	201.1	71.98	72.50	-37.1	5,170	-0.72%	大買/大賣/
2019/10/16	150	71.65	172.4	71.66	73.20	-22.4	5,059	-0.44%	大買/大賣/
2019/10/15	133	69.84	198	70.02	71.30	-65	4,887	-1.33%	大買/大賣/
2019/10/14	39	64.90	64.7	64.90	64.90	-25.7	4,671	-0.55%
2019/10/09	96	58.59	49.1	58.97	59.00	46.9	4,675	1.00%
2019/10/08	59.9	60.67	70.4	61.03	59.70	-10.5	4,651	-0.23%
2019/10/07	323.9	62.59	342	62.90	60.50	-18.1	4,646	-0.39%	大買/大賣/
2019/10/04	207.8	59.25	239.1	59.25	60.30	-31.3	4,391	-0.71%	大買/大賣/
2019/10/03	174	56.54	142.2	56.20	57.90	31.8	4,220	0.75%	大買/大賣/
2019/10/02	40.9	54.26	43.3	54.21	54.20	-2.4	4,071	-0.06%
2019/10/01	9.8	53.42	22.8	53.54	53.80	-13	4,047	-0.32%
2019/09/27	77.9	51.00	28	51.35	52.60	49.8	4,017	1.24%
2019/09/26	35	52.17	6	52.52	52.10	29	3,990	0.73%
2019/09/25	29	51.71	3	52.23	52.00	26	4,001	0.65%
2019/09/24	33	53.05	39	53.05	52.80	-6	4,039	-0.15%
2019/09/23	105	52.38	12	52.50	52.10	93	4,010	2.32%	大買/
2019/09/20	85	52.77	63	52.75	52.30	22	4,003	0.55%
2019/09/19	88	51.28	44	51.12	51.40	44	3,970	1.11%
2019/09/18	66	51.58	84	51.52	52.00	-18	4,028	-0.45%
2019/09/17	381	51.95	128	52.66	50.30	253	4,031	6.28%	大買/大賣/鉅額交易
2019/09/16	171	55.33	23	55.26	55.40	148	4,010	3.69%	大買/鉅額交易
2019/09/12	110	55.47	120	55.23	55.10	-10	4,017	-0.25%	大買/大賣/
2019/09/11	58	55.39	131	55.42	55.60	-73	3,935	-1.85%	大賣/
2019/09/10	177	54.96	130	55.51	54.20	47	3,849	1.22%	大買/大賣/
2019/09/09	135	55.18	152	55.26	56.50	-17	3,764	-0.45%	大買/大賣/
2019/09/06	331	53.17	262	53.26	54.80	69	3,642	1.89%	大買/大賣/
2019/09/05	148	50.83	249	51.11	51.80	-101	3,431	-2.94%	大買/大賣/
2019/09/04	79	47.04	28	47.29	47.15	51	3,230	1.58%
2019/09/03	71	46.67	18	46.71	46.90	53	3,227	1.64%
2019/09/02	20	45.46	23	45.55	46.20	-3	3,230	-0.09%
2019/08/30	25	46.89	28	46.84	46.35	-3	3,198	-0.09%
2019/08/29	33	47.03	37	46.90	47.05	-4	3,158	-0.13%
2019/08/28	26	46.67	23	46.85	47.05	3	3,126	0.10%
2019/08/27	58	48.05	64	47.83	48.10	-6	3,077	-0.19%
2019/08/26	42	46.22	92	46.56	45.50	-50	3,033	-1.65%
2019/08/23	62	49.75	87	49.26	48.20	-25	2,992	-0.84%
2019/08/22	135	49.43	151	49.63	49.70	-16	2,932	-0.55%	大買/大賣/
2019/08/21	98	47.26	70	47.45	47.55	28	2,797	1.00%
2019/08/20	324	49.41	308	49.04	46.55	16	2,726	0.59%	大買/大賣/
2019/08/19	60	46.23	104	46.64	47.75	-44	2,468	-1.78%	大賣/
2019/08/16	67	43.43	56	43.52	43.45	11	2,348	0.47%
2019/08/15	2	41.13	6	41.44	41.30	-4	2,263	-0.18%
2019/08/14	18	42.17	25	42.20	41.90	-7	2,263	-0.31%
2019/08/13	25	41.78	21	42.25	41.50	4	2,276	0.18%
2019/08/12	18.2	41.98	11	42.38	41.20	7.2	2,281	0.32%
2019/08/08	43.3	42.15	63	42.39	42.05	-19.7	2,258	-0.87%
2019/08/07	36.1	40.06	25	40.24	40.45	11.1	2,263	0.49%
2019/08/06	28	36.76	29	36.31	38.00	-1	2,234	-0.04%
2019/08/05	47	39.97	20	39.09	38.45	27	2,185	1.24%
2019/08/02	24	42.13	29	41.86	41.50	-5	2,185	-0.23%
2019/08/01	33	42.50	53	42.88	43.00	-20	2,165	-0.92%
2019/07/31	50	41.80	42	41.87	42.00	8	2,138	0.37%
2019/07/30	68	41.83	30	42.23	41.60	38	2,116	1.80%
2019/07/29	61	44.96	63	44.80	43.90	-2	2,072	-0.10%
2019/07/26	22	43.51	21	43.60	43.80	1	2,030	0.05%
2019/07/25	55	44.14	41	44.38	43.70	14	2,023	0.69%
2019/07/24	77	45.00	99	44.78	44.80	-22	2,013	-1.09%
2019/07/23	105	44.72	161	44.73	44.80	-56	2,094	-2.67%	大買/大賣/
2019/07/22	34	41.85	12	42.04	41.70	22	2,124	1.04%
2019/07/19	47	42.03	28	42.23	41.80	19	2,264	0.84%
2019/07/18	47	40.86	24	41.02	41.30	23	2,345	0.98%
2019/07/17	93	42.46	124	42.11	41.30	-31	2,464	-1.26%	大賣/
2019/07/16	117.4	44.25	102	44.14	43.85	15.4	2,531	0.61%	大買/大賣/
2019/07/15	129	42.74	77	43.19	44.20	52	2,655	1.96%	大買/
2019/07/12	34	41.22	61	41.34	41.80	-27	2,629	-1.03%
2019/07/11	115	40.53	142	40.38	40.85	-27	2,606	-1.04%	大買/大賣/
2019/07/10	65	38.38	46	37.99	38.85	19	2,544	0.75%
2019/07/09	125	37.93	108	37.78	37.40	17	2,544	0.67%	大買/大賣/
2019/07/08	4	36.86	7	36.96	36.90	-3	2,507	-0.12%
2019/07/05	11	36.88	25	36.97	36.95	-14	2,523	-0.55%
2019/07/04	16	36.72	11	36.60	36.60	5	2,527	0.20%
2019/07/03	21	36.94	10	36.79	36.90	11	2,549	0.43%
2019/07/02	39	37.09	30	37.06	36.85	9	2,551	0.35%
2019/07/01	59	37.31	58	37.14	36.90	1	2,558	0.04%
2019/06/28	2	35.75	2	36.33	35.70	0	2,597	0.00%
2019/06/27	13	36.92	46	36.94	36.25	-33	2,747	-1.20%
2019/06/26	44	36.76	56	36.85	37.00	-12	2,912	-0.41%
2019/06/25	152	37.82	153	37.60	37.30	-1	2,898	-0.03%	大買/大賣/
2019/06/24	96	36.68	83	36.68	37.30	13	2,901	0.45%
2019/06/21	213	36.11	156	36.08	35.55	57	2,888	1.97%	大買/大賣/
2019/06/20	20	34.19	59	34.41	34.75	-39	2,792	-1.40%
2019/06/19	22	31.92	1	31.95	31.60	21	2,813	0.75%
2019/06/18	0	0.00	10	31.35	31.00	-10	2,823	-0.35%
2019/06/17	1	31.50	0	0.00	31.35	1	2,857	0.03%
2019/06/13	2	32.53	4	32.29	32.25	-2	2,964	-0.07%
2019/06/12	16	32.82	5	32.60	32.55	11	2,979	0.37%
2019/06/11	6	32.96	11	33.08	32.80	-5	3,008	-0.17%
2019/06/10	20	33.23	13	33.14	33.05	7	2,997	0.23%
2019/06/06	0	0.00	4	31.34	31.05	-4	2,986	-0.13%
2019/06/05	3	32.08	2	32.13	31.50	1	3,008	0.03%
2019/06/04	13	31.82	5	31.82	31.70	8	3,015	0.27%
2019/06/03	2	31.40	0	0.00	31.15	2	3,030	0.07%
2019/05/31	68	32.45	15	32.35	32.20	53	3,082	1.72%
2019/05/30	2	31.75	3	31.50	31.50	-1	3,075	-0.03%
2019/05/29	6	31.38	5	31.66	31.15	1	3,077	0.03%
2019/05/28	9	31.28	4	31.35	31.50	5	3,082	0.16%
2019/05/27	5	30.37	5	30.32	30.40	0	3,092	0.00%
2019/05/24	21	32.29	24	32.19	31.40	-3	3,131	-0.10%
2019/05/23	2	31.60	25	31.62	31.60	-23	3,135	-0.73%
2019/05/22	2	33.55	1	32.90	32.95	1	3,130	0.03%
2019/05/21	14	33.71	16.3	33.99	34.30	-2.3	3,134	-0.07%
2019/05/20	56	32.80	49	31.28	33.10	7	3,162	0.22%
2019/05/17	42	33.44	15	33.64	31.80	27	3,192	0.85%
2019/05/16	43	35.34	27	35.24	35.15	16	3,149	0.51%
2019/05/15	71	36.71	58	36.61	36.65	13	3,143	0.41%
2019/05/14	6	34.79	2	35.50	35.50	4	3,094	0.13%
2019/05/13	1	32.45	9	32.36	32.90	-8	3,136	-0.26%
2019/05/10	8	31.42	13	31.93	32.50	-5	3,163	-0.16%
2019/05/09	8	33.27	14	34.77	32.50	-6	3,148	-0.19%
2019/05/08	7	36.70	12	36.14	36.10	-5	3,143	-0.16%
2019/05/07	2	38.50	25	38.10	37.90	-23	3,143	-0.73%
2019/05/06	15	37.15	4	37.11	37.05	11	3,147	0.35%
2019/05/03	2	36.50	12	36.61	37.30	-10	3,153	-0.32%
2019/05/02	17	37.32	1.3	36.93	36.55	15.7	3,152	0.50%
2019/04/30	22	37.39	12	37.15	37.65	10	3,147	0.32%
2019/04/29	186	37.54	144	38.20	36.15	42	3,133	1.34%	大買/大賣/
2019/04/26	112	40.31	124	40.65	40.15	-12	2,992	-0.40%	大買/大賣/
2019/04/25	164	42.45	112	42.37	40.50	52	2,833	1.84%	大買/大賣/
2019/04/24	90	46.15	107	45.88	44.70	-17	2,682	-0.63%	大賣/
2019/04/23	180	46.50	127	46.74	45.35	53	2,588	2.05%	大買/大賣/
2019/04/22	143	51.24	145	51.50	49.20	-2	2,485	-0.08%	大買/大賣/
2019/04/19	154	57.33	171	57.75	54.20	-17	2,378	-0.71%	大買/大賣/
2019/04/18	24	61.18	11	60.51	60.20	13	2,243	0.58%
2019/04/17	12	60.57	9	60.78	60.60	3	2,236	0.13%
2019/04/16	15	58.64	28	57.98	59.40	-13	2,308	-0.56%
2019/04/15	6	54.55	19	56.74	58.80	-13	2,311	-0.56%
2019/04/12	15	53.97	9	55.02	53.50	6	2,273	0.26%
2019/04/11	23	53.68	8	54.83	54.50	15	2,261	0.66%
2019/04/10	2	52.90	24	53.30	53.90	-22	2,249	-0.98%
2019/04/09	16	53.78	258	53.76	54.00	-242	2,253	-10.74%	大賣/鉅額交易
2019/04/08	42	55.10	407	55.32	55.60	-365	2,254	-16.19%	大賣/鉅額交易
2019/04/03	10	54.35	85	54.57	55.50	-75	2,286	-3.28%
2019/04/02	94	55.11	282	55.01	55.80	-188	2,310	-8.14%	大賣/鉅額交易
2019/04/01	298	55.07	347	55.20	56.50	-49	2,319	-2.11%	大買/大賣/
2019/03/29	142	51.35	200	51.94	53.20	-58	2,218	-2.61%	大買/大賣/
2019/03/28	20	48.40	13	48.40	48.40	7	2,056	0.34%
2019/03/27	155	43.16	127	43.48	44.00	28	2,028	1.38%	大買/大賣/
2019/03/26	46	41.31	125	40.88	41.10	-79	1,924	-4.10%	大賣/
2019/03/25	188	38.62	30	38.75	39.25	158	1,870	8.45%	大買/鉅額交易
2019/03/22	149	39.38	33	39.43	39.75	116	1,831	6.33%	大買/鉅額交易
2019/03/21	4	36.96	4	36.59	36.90	0	1,757	0.00%
2019/03/20	20	36.52	9	36.36	36.35	11	1,734	0.63%
2019/03/19	40	35.52	21	35.64	35.95	19	1,694	1.12%
2019/03/18	104	34.34	62.2	34.42	34.55	41.8	1,625	2.57%	大買/
2019/03/15	10	32.80	6	32.87	33.00	4	1,574	0.25%
2019/03/14	4	33.04	5	33.20	32.40	-1	1,554	-0.06%
2019/03/13	8	31.87	3	32.00	31.80	5	1,521	0.33%
2019/03/12	33	32.19	17	32.38	32.00	16	1,508	1.06%
2019/03/11	4	32.03	10	31.93	32.20	-6	1,487	-0.40%
2019/03/08	2	31.75	0	0.00	31.75	2	1,465	0.14%
2019/03/07	0	0.00	1	31.75	30.80	-1	1,452	-0.07%
2019/03/06	5	32.10	14	31.80	31.50	-9	1,432	-0.63%
2019/03/05	3	30.87	8	30.74	30.70	-5	1,375	-0.36%
2019/03/04	1	30.55	19	30.47	30.50	-18	1,366	-1.32%
2019/02/27	2	30.80	24.1	30.76	30.30	-22.1	1,359	-1.63%
2019/02/26	10	31.14	14	31.10	30.95	-4	1,345	-0.30%
2019/02/25	76	31.20	52	31.36	31.00	24	1,324	1.81%
2019/02/22	71	30.16	19	30.17	30.10	52	1,268	4.10%
2019/02/21	65	29.95	7	30.19	30.00	58	1,253	4.63%
2019/02/20	290	30.30	9	30.62	30.10	281	1,241	22.63%	大買/鉅額交易
2019/02/19	44	31.35	44	31.26	31.00	0	1,215	0.00%
2019/02/18	68	30.01	130	30.74	31.40	-62	1,164	-5.32%	大賣/
2019/02/15	148	28.84	1	29.40	28.55	147	1,088	13.50%	大買/鉅額交易
2019/02/14	29	29.74	18	30.00	29.35	11	1,076	1.02%
2019/02/13	37	29.53	9	29.42	29.65	28	1,061	2.64%
2019/02/12	96	30.54	52	30.12	30.00	44	1,047	4.20%
2019/02/11	93	29.32	50	28.54	30.20	43	997	4.31%
2019/01/30	11	27.43	16	27.68	27.60	-5	963	-0.52%
2019/01/29	11	26.91	1	26.85	26.90	10	946	1.06%
2019/01/28	0	0.00	2	26.75	26.70	-2	942	-0.21%
2019/01/25	3	26.85	0	0.00	27.00	3	935	0.32%
2019/01/24	26	26.90	5	26.97	27.10	21	922	2.28%
2019/01/23	0	0.00	5	27.20	27.50	-5	911	-0.55%
2019/01/22	10	27.15	10	27.33	27.55	0	907	0.00%
2019/01/21	1	27.55	27	27.60	27.60	-26	902	-2.88%
2019/01/18	16	28.58	17	28.60	27.90	-1	892	-0.11%
2019/01/17	0	0.00	16	28.72	28.60	-16	883	-1.81%
2019/01/16	10	28.03	37	28.25	28.20	-27	872	-3.09%
2019/01/15	21	28.33	11	28.31	28.55	10	861	1.16%
2019/01/14	81	29.40	53	29.84	28.60	28	846	3.31%
2019/01/11	13	29.88	7	29.95	29.70	6	802	0.75%
2019/01/10	87	30.06	32	30.34	30.20	55	780	7.05%
2019/01/09	33	29.89	107	29.86	30.20	-74	724	-10.21%	大賣/
2019/01/08	70	29.28	126	29.17	29.95	-56	671	-8.33%	大賣/
2019/01/07	15	27.74	19	27.77	28.35	-4	555	-0.72%
2019/01/04	108	26.05	69	26.27	25.80	39	505	7.72%	大買/
2019/01/03	30	26.83	11	27.19	26.00	19	490	3.87%
2019/01/02	40	26.97	20	27.06	26.85	20	472	4.23%
2018/12/28	68	27.85	72	28.41	27.70	-4	457	-0.88%
2018/12/27	65	29.52	80	29.08	29.15	-15	436	-3.44%
2018/12/26	117	29.44	117	29.58	29.40	0	401	0.00%	大買/大賣/
2018/12/25	42	28.33	60	28.49	28.90	-18	348	-5.16%
2018/12/24	140	28.82	133	28.95	29.20	7	301	2.32%	大買/大賣/
2018/12/22	74	26.32	117.5	26.75	27.40	-43.5	195	-22.24%	大賣/
2018/12/21	43	23.98	40	24.32	24.95	3	128	2.33%
2018/12/20	5	23.10	0	0.00	23.15	5	106	4.67%
2018/12/19	2	23.60	0	0.00	23.35	2	105	1.89%
2018/12/18	0	0.00	5	24.20	23.90	-5	104	-4.79%
2018/12/10	3	22.45	0	0.00	22.40	3	98	3.06%
2018/12/07	2	22.50	0	0.00	22.45	2	97	2.04%
2018/12/05	10	22.40	0	0.00	22.45	10	98	10.20%
2018/12/04	10	22.45	10	22.45	22.40	0	97	0.00%
2018/12/03	15	22.62	0	0.00	22.40	15	97	15.33%
2018/11/29	5	22.70	0	0.00	23.10	5	94	5.28%
2018/11/28	0	0.00	6	22.33	22.45	-6	93	-6.40%
2018/11/21	20	21.37	0	0.00	21.45	20	91	21.96%
2018/11/20	10	21.30	0	0.00	21.50	10	91	10.91%
2018/11/16	1	21.45	0	0.00	21.30	1	90	1.10%
2018/11/01	4	20.25	0	0.00	20.40	4	85	4.68%
2018/10/30	0	0.00	4	19.53	19.80	-4	85	-4.69%
2018/10/29	0	0.00	6	19.55	19.45	-6	85	-7.02%
2018/10/26	0	0.00	10	19.52	19.50	-10	85	-11.75%
2018/10/25	0	0.00	16	19.64	19.50	-16	84	-19.02%
2018/10/23	0	0.00	1	20.75	20.45	-1	83	-1.19%
2018/10/22	1	20.55	0	0.00	20.55	1	83	1.20%
2018/10/18	0	0.00	5	20.85	20.75	-5	83	-6.01%
2018/10/17	0	0.00	1	21.05	20.85	-1	83	-1.20%
2018/10/16	1	21.00	0	0.00	20.85	1	82	1.21%
2018/10/15	0	0.00	1	21.05	20.40	-1	81	-1.22%
2018/10/12	0	0.00	7	19.60	19.40	-7	78	-8.97%
2018/10/11	0	0.00	1	19.15	19.15	-1	77	-1.28%
2018/10/08	0	0.00	2	21.03	20.80	-2	76	-2.61%
2018/10/05	1	21.10	1	21.50	21.00	0	75	0.00%
2018/10/04	2	21.25	3	21.40	21.55	-1	73	-1.36%
2018/10/03	6	21.53	2	21.98	20.90	4	70	5.70%
2018/10/02	3	22.92	3.2	23.00	23.00	-0.2	59	-0.35%
2018/10/01	1	20.90	1	21.20	20.95	0	44	0.00%
2018/09/19	15	21.20	15	21.20	21.00	0	42	0.00%
2018/09/17	0	0.00	2	20.80	20.90	-2	47	-4.20%
2018/09/14	0	0.00	0.2	20.45	20.35	-0.2	49	-0.31%
2018/09/13	2	20.15	0	0.00	20.15	2	50	3.99%
2018/09/11	1	20.15	7	20.40	20.20	-6	51	-11.65%
2018/09/07	11	21.30	1	21.20	21.20	10	50	19.75%
2018/08/28	1	21.50	0	0.00	21.50	1	51	1.93%
2018/08/22	0	22.15	0	0.00	22.15	0	55	0.07%
2018/08/16	0	0.00	1	21.80	21.80	-1	58	-1.70%
2018/08/15	0	0.00	1	21.95	22.00	-1	58	-1.71%
2018/08/09	1	21.40	0	0.00	21.40	1	57	1.72%
2018/08/07	2	21.95	0	0.00	22.00	2	56	3.54%
2018/07/20	0	0.00	0.1	21.55	21.55	-0.1	71	-0.14%
2018/07/18	1	21.45	2	21.65	21.45	-1	73	-1.37%
2018/07/06	0	22.00	0	0.00	22.00	0	93	0.01%
2018/07/05	1	22.40	0	0.00	22.30	1	97	1.02%
2018/06/28	1	23.05	0	0.00	23.00	1	151	0.66%
2018/06/22	1	23.75	0	0.00	24.40	1	188	0.53%
2018/06/19	1	23.70	0	0.00	23.95	1	194	0.52%
2018/06/13	1	24.00	7	23.86	24.10	-6	195	-3.08%
2018/06/12	0	0.00	15	23.92	24.00	-15	196	-7.62%
2018/06/07	1	23.55	14	23.60	23.70	-13	202	-6.41%
2018/06/06	2	24.05	14	24.05	24.00	-12	213	-5.63%
2018/06/05	20	24.04	0	0.00	24.05	20	226	8.84%
2018/06/01	1	23.10	0	0.00	23.10	1	224	0.45%
2018/05/29	16	22.28	8	22.30	22.15	8	223	3.57%
2018/05/28	16	22.27	0	0.00	22.30	16	222	7.19%
2018/05/25	1	22.20	0.7	22.10	22.25	0.3	229	0.13%
2018/05/15	0	0.00	10.1	21.50	21.70	-10.1	242	-4.16%
2018/05/11	0	0.00	27	21.76	21.85	-27	250	-10.77%
2018/05/10	1	21.55	0	0.00	21.75	1	250	0.40%
2018/05/09	17	21.74	8	21.56	21.95	9	250	3.59%
2018/05/07	8	23.30	0	0.00	23.30	8	243	3.28%
2018/05/02	1	23.70	4	23.70	23.65	-3	246	-1.22%
2018/04/24	0	0.00	1	23.95	23.60	-1	247	-0.40%
2018/04/23	7	24.06	0	0.00	23.95	7	247	2.83%
2018/04/18	12	24.58	2	24.58	24.40	10	246	4.06%
2018/04/17	12	25.18	0	0.00	24.85	12	241	4.97%
2018/04/16	16	26.17	3	25.80	25.70	13	239	5.43%
2018/04/13	18	26.89	0	0.00	27.00	18	234	7.67%
2018/04/12	25	26.99	6	26.85	26.90	19	234	8.11%
2018/04/11	10	27.32	2	27.15	27.10	8	228	3.50%
2018/04/10	0	0.00	1	27.00	26.90	-1	229	-0.44%
2018/04/09	0	26.70	1	26.90	26.90	-1	224	-0.44%
2018/04/03	23	26.95	4	27.24	26.90	19	216	8.79%
2018/04/02	6	26.42	3	26.72	26.60	3	214	1.40%
2018/03/31	24	27.35	29	27.71	27.10	-5	229	-2.18%
2018/03/30	28	27.15	36	26.86	27.30	-8	207	-3.86%
2018/03/29	0	0.00	8	25.03	25.25	-8	169	-4.73%
2018/03/28	0	0.00	8	24.99	25.00	-8	166	-4.80%
2018/03/27	0	24.80	0	0.00	25.00	0	166	0.00%
2018/03/26	6	24.00	0	0.00	24.70	6	164	3.65%
2018/03/22	0	24.35	0	0.00	24.50	0	159	0.00%
2018/03/21	0	0.00	2	24.60	24.75	-2	159	-1.26%
2018/03/19	3	24.95	4	24.80	24.90	-1	161	-0.62%
2018/03/16	7	25.11	0	0.00	24.90	7	162	4.32%
2018/03/15	3	24.90	2	25.15	25.10	1	160	0.63%
2018/03/13	2	24.70	3	25.00	24.70	-1	159	-0.63%
2018/03/12	7	25.63	6	25.20	25.20	1	159	0.63%
2018/03/09	10	24.91	8	24.90	25.20	2	150	1.32%
2018/03/08	0	23.80	0	0.00	24.00	0	137	0.00%
2018/03/07	0	23.40	0	0.00	23.50	0	136	0.00%
2018/03/01	0	0.00	1	24.10	24.20	-1	144	-0.69%
2018/02/26	2	24.20	3	24.00	24.25	-1	140	-0.71%
2018/02/23	1	23.40	0	0.00	23.75	1	137	0.73%
2018/02/22	0	23.00	0	0.00	23.10	0	138	0.00%
2018/02/21	0	0.00	0.6	22.90	22.90	-0.6	138	-0.40%
2018/02/09	2	21.60	0	0.00	22.00	2	140	1.42%
2018/02/08	1	21.80	6.5	21.85	22.65	-5.5	141	-3.88%
2018/02/07	0	0.00	1	22.10	22.35	-1	145	-0.69%
2018/02/01	0	23.30	3	23.50	23.50	-3	145	-2.06%
2018/01/31	5	23.20	0	0.00	23.55	5	146	3.41%
2018/01/30	0	0.00	1	23.65	23.45	-1	145	-0.69%
2018/01/29	4	23.20	6	23.53	23.75	-2	145	-1.37%
2018/01/25	1	23.05	2	23.15	23.00	-1	145	-0.69%
2018/01/22	0	0.00	1	23.50	23.50	-1	152	-0.65%
2018/01/19	0	0.00	1	23.45	23.60	-1	154	-0.65%
2018/01/17	2	23.80	0	0.00	23.60	2	156	1.28%
2018/01/10	0	0.00	1	23.60	23.60	-1	176	-0.57%
2018/01/05	0	0.00	8	24.00	24.10	-8	192	-4.16%
2018/01/02	0	0.00	2	24.45	24.35	-2	218	-0.92%