大毅 (2478)-凱基-台北券商分點個股進出

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－凱基-台北券商分點個股進出

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

凱基-台北券商分點個股進出
凱基-台北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	15	45.64	3	45.55	45.50	12	166	7.21%
2024/11/19	5	45.83	6	45.82	45.95	-1	169	-0.59%
2024/11/18	0	0.00	10	46.25	45.70	-10	175	-5.69%
2024/11/15	4	46.28	0	0.00	46.25	4	175	2.27%
2024/11/14	1	45.80	2	45.85	46.00	-1	177	-0.56%
2024/11/13	7	46.10	13	46.08	46.05	-6	179	-3.35%
2024/11/12	4	46.74	12	46.55	46.30	-8	180	-4.42%
2024/11/11	3	46.82	3	46.97	46.95	0	181	0.00%
2024/11/08	0	0.00	32	47.58	47.15	-32	182	-17.51%
2024/11/07	35	47.26	4	47.95	47.95	31	184	16.84%
2024/11/06	2	46.60	3	46.73	46.60	-1	182	-0.55%
2024/11/05	1	46.40	3	47.00	46.80	-2	185	-1.08%
2024/11/04	0	0.00	31	46.96	46.70	-31	194	-15.93%
2024/11/01	0	0.00	15	46.88	47.25	-15	208	-7.19%
2024/10/30	3	47.20	6	47.27	46.90	-3	212	-1.41%
2024/10/29	0	0.00	18	48.28	47.85	-18	212	-8.48%
2024/10/28	3	48.55	13	49.11	48.85	-10	219	-4.55%
2024/10/25	8	49.00	2	49.18	49.00	6	220	2.72%
2024/10/24	4	49.40	8	49.58	49.20	-4	232	-1.72%
2024/10/23	1	49.80	4	49.81	49.60	-3	235	-1.27%
2024/10/22	0	0.00	1	49.70	49.70	-1	240	-0.42%
2024/10/21	11	49.80	4	49.80	49.85	7	248	2.82%
2024/10/18	3	49.57	20	49.76	49.45	-17	260	-6.53%
2024/10/17	4	49.76	5	49.88	49.80	-1	276	-0.36%
2024/10/16	10	49.17	4	49.34	49.15	6	308	1.95%
2024/10/15	8	49.55	2	49.95	49.55	6	459	1.31%
2024/10/14	21	49.25	10	49.42	49.45	11	466	2.36%
2024/10/11	0	0.00	16	49.48	49.45	-16	474	-3.37%
2024/10/09	0	0.00	3	50.43	49.85	-3	488	-0.61%
2024/10/08	0	0.00	2	50.35	50.30	-2	490	-0.41%
2024/10/07	5	51.30	9.1	51.25	51.20	-4.1	493	-0.84%
2024/10/04	4	51.85	18	51.56	50.90	-14	501	-2.79%
2024/10/01	1	53.20	11	52.39	52.20	-10	504	-1.98%
2024/09/30	7	52.61	3	53.07	52.90	4	506	0.79%
2024/09/27	10	53.24	8	53.20	52.70	2	507	0.39%
2024/09/26	10	53.81	15	54.13	53.20	-5	506	-0.99%
2024/09/25	14	53.38	2	53.60	53.20	12	505	2.37%
2024/09/24	1	52.70	24	53.28	53.60	-23	505	-4.55%
2024/09/23	3	53.90	19	53.45	53.50	-16	510	-3.13%
2024/09/20	2	52.75	17	52.81	52.80	-15	511	-2.93%
2024/09/19	11	51.80	2	51.75	52.00	9	512	1.76%
2024/09/18	3	51.77	15	51.81	51.40	-12	527	-2.27%
2024/09/16	5	51.96	2	51.90	51.90	3	538	0.56%
2024/09/13	10	51.82	6	51.60	51.70	4	542	0.74%
2024/09/12	6	51.62	10	51.72	51.60	-4	545	-0.73%
2024/09/11	17	51.41	3	51.27	51.30	14	549	2.55%
2024/09/10	19	51.68	17	51.58	50.50	2	552	0.36%
2024/09/09	10	49.62	22	49.60	50.50	-12	557	-2.15%
2024/09/06	0	0.00	16	50.38	50.80	-16	560	-2.86%
2024/09/05	7	50.76	25	50.71	50.20	-18	570	-3.15%
2024/09/04	1	50.90	32	50.82	50.00	-31	573	-5.40%
2024/09/03	23	52.95	13	53.05	52.90	10	571	1.75%
2024/09/02	68	52.93	9	52.98	52.80	59	572	10.31%
2024/08/30	14	51.94	5	51.82	51.80	9	583	1.54%
2024/08/29	0	0.00	3	50.87	51.20	-3	584	-0.51%
2024/08/28	13	50.41	4	50.48	50.60	9	589	1.53%
2024/08/27	0	0.00	3.8	50.54	50.50	-3.8	602	-0.62%
2024/08/26	45	51.09	0	0.00	50.70	45	611	7.35%
2024/08/23	0	0.00	2	50.25	50.30	-2	625	-0.32%
2024/08/22	6	51.07	12	50.97	51.00	-6	650	-0.92%
2024/08/21	46	50.41	103	50.30	50.60	-57	673	-8.46%	大賣/
2024/08/20	17	51.04	20	50.79	51.00	-3	681	-0.44%
2024/08/19	2	49.83	16	49.81	49.85	-14	676	-2.07%
2024/08/16	12	50.12	2	50.05	49.90	10	678	1.47%
2024/08/15	9	50.05	16	49.96	50.00	-7	678	-1.03%
2024/08/14	24	50.77	5	50.98	50.70	19	677	2.80%
2024/08/13	18	50.12	5	50.34	50.00	13	677	1.92%
2024/08/12	17	49.93	7	50.19	50.30	10	682	1.46%
2024/08/09	53	49.12	11	49.10	49.10	42	689	6.09%
2024/08/08	15	47.59	13	48.00	47.95	2	693	0.29%
2024/08/07	43	47.75	10	47.73	48.25	33	695	4.75%
2024/08/06	56	45.87	56	45.74	46.15	0	693	0.00%
2024/08/05	49	46.03	76	46.39	45.60	-27	686	-3.93%
2024/08/02	3	50.40	31	50.07	49.50	-28	673	-4.16%
2024/08/01	45	51.46	15	51.13	51.70	30	670	4.47%
2024/07/31	44	50.56	91	50.87	50.60	-47	678	-6.93%
2024/07/30	7	48.99	28	49.12	49.70	-21	694	-3.02%
2024/07/29	41	49.72	104	50.64	49.25	-63	691	-9.11%	大賣/
2024/07/26	5	50.84	37	51.00	51.00	-32	678	-4.72%
2024/07/23	10	52.77	48	52.86	52.50	-38	676	-5.62%
2024/07/22	69	52.71	23	53.02	52.60	46	671	6.85%
2024/07/19	74	54.39	77	54.61	53.90	-3	663	-0.45%
2024/07/18	49	56.26	97	56.34	55.70	-48	651	-7.37%
2024/07/17	89	58.26	204	58.25	57.40	-115	634	-18.11%	大賣/鉅額交易
2024/07/16	370	58.08	375.8	58.74	58.40	-5.8	603	-0.96%	大買/大賣/
2024/07/15	1	53.50	69	53.72	54.40	-68	452	-15.02%
2024/07/12	6	54.28	18	54.48	54.60	-12	445	-2.69%
2024/07/11	96	53.38	7	52.81	54.60	89	436	20.40%
2024/07/10	58	52.24	11	52.25	52.00	47	424	11.06%
2024/07/09	9	51.90	28	52.52	52.30	-19	422	-4.49%
2024/07/08	86	53.33	74	53.22	53.00	12	419	2.86%
2024/07/05	19	53.12	5	53.14	53.20	14	413	3.39%
2024/07/04	15	52.39	9	52.52	52.80	6	408	1.47%
2024/07/03	37	52.01	0	0.00	51.80	37	406	9.11%
2024/07/02	14	51.29	13	51.45	51.60	1	405	0.25%
2024/07/01	2	52.45	79	52.13	51.70	-77	403	-19.09%
2024/06/28	59	52.51	23	52.99	52.90	36	399	9.01%
2024/06/27	45	52.12	83	52.54	51.80	-38	404	-9.39%
2024/06/26	21	54.60	41	54.50	54.30	-20	399	-5.01%
2024/06/25	54	54.76	26	54.80	54.70	28	395	7.07%
2024/06/24	45	56.07	79	55.92	54.90	-34	393	-8.65%
2024/06/21	44	54.86	5	54.50	55.60	39	379	10.27%
2024/06/20	90	53.82	10	53.67	53.90	80	368	21.69%
2024/06/19	16	53.96	33	53.84	53.50	-17	366	-4.64%
2024/06/18	51	53.64	16	53.70	53.80	35	362	9.66%
2024/06/17	43	52.72	9	52.67	53.00	34	358	9.48%
2024/06/14	25	53.23	20	53.29	52.70	5	353	1.41%
2024/06/13	50	52.66	3	53.00	53.00	47	347	13.54%
2024/06/12	110	52.66	4	53.08	52.10	106	343	30.90%	大買/鉅額交易
2024/06/11	4	54.23	68	53.93	53.50	-64	332	-19.24%
2024/06/07	22	54.18	3	54.37	54.30	19	329	5.76%
2024/06/06	43	53.97	8	54.14	53.80	35	328	10.65%
2024/06/05	39	54.68	51	54.41	53.80	-12	323	-3.71%
2024/06/04	12	53.88	16	53.97	53.80	-4	308	-1.30%
2024/06/03	47	54.09	24	54.12	54.00	23	307	7.49%
2024/05/31	44	54.39	54	55.40	54.00	-10	303	-3.29%
2024/05/30	44	53.45	26	53.87	53.50	18	291	6.18%
2024/05/29	64	54.85	81	54.85	54.50	-17	283	-5.99%
2024/05/28	148	54.22	96	53.88	54.80	52	274	18.93%	大買/
2024/05/27	47	52.86	91	53.55	53.50	-44	252	-17.42%
2024/05/24	37	50.21	11	50.83	51.60	26	227	11.41%
2024/05/23	21	49.33	4	49.88	49.10	17	216	7.86%
2024/05/22	26	50.11	6	50.08	50.00	20	215	9.28%
2024/05/21	28	49.50	6	49.87	49.70	22	213	10.32%
2024/05/20	20	50.02	0	0.00	49.85	20	211	9.44%
2024/05/17	10	49.63	4	50.11	49.60	6	209	2.87%
2024/05/16	40	50.24	2	51.00	50.10	38	208	18.23%
2024/05/15	16	50.28	2	50.10	50.10	14	201	6.96%
2024/05/14	10	49.60	5	49.89	49.90	5	196	2.55%
2024/05/13	44	49.35	1	49.30	49.30	43	189	22.71%
2024/05/10	18	48.81	6	48.96	48.95	12	188	6.38%
2024/05/09	19	49.35	10	49.01	48.80	9	186	4.83%
2024/05/08	7	48.64	1	48.85	48.85	6	183	3.28%
2024/05/07	0	0.00	11	48.98	48.75	-11	181	-6.06%
2024/05/06	40	49.11	100	49.28	49.00	-60	178	-33.56%
2024/05/03	106	48.65	43	48.90	48.00	63	166	37.76%	大買/
2024/05/02	0	0.00	6	47.16	46.95	-6	142	-4.21%
2024/04/30	0	0.00	3	47.02	46.85	-3	142	-2.11%
2024/04/29	0	0.00	12	46.76	46.70	-12	141	-8.45%
2024/04/26	0	0.00	4	45.95	45.90	-4	139	-2.87%
2024/04/24	1	45.55	3	45.78	45.60	-2	140	-1.42%
2024/04/23	0	0.00	20	45.46	45.40	-20	145	-13.71%
2024/04/22	10	45.45	5	45.79	45.35	5	146	3.41%
2024/04/19	6	45.65	27	45.53	45.50	-21	145	-14.45%
2024/04/18	7	45.84	3	45.95	46.15	4	142	2.81%
2024/04/17	0	0.00	5	45.94	46.05	-5	142	-3.51%
2024/04/16	2	45.38	10	45.53	45.35	-8	143	-5.59%
2024/04/15	4	46.60	8	46.63	46.25	-4	141	-2.83%
2024/04/12	1	46.85	7	46.70	46.80	-6	141	-4.25%
2024/04/11	2	46.65	4	46.85	46.50	-2	141	-1.41%
2024/04/10	3	47.12	1	46.95	46.95	2	141	1.41%
2024/04/09	2	47.25	2	47.20	47.05	0	140	0.00%
2024/04/08	7	47.26	1	47.35	47.15	6	141	4.25%
2024/04/03	0	0.00	2	47.25	47.35	-2	140	-1.42%
2024/04/02	4	47.53	4	47.74	47.40	0	141	0.00%
2024/04/01	15	47.95	2	47.73	47.80	13	140	9.27%
2024/03/29	5	47.33	1	47.55	47.20	4	133	3.00%
2024/03/28	2	47.28	8.5	47.51	47.40	-6.5	132	-4.91%
2024/03/27	22	47.40	3	47.30	47.45	19	131	14.43%
2024/03/26	3	47.05	14	47.34	47.00	-11	129	-8.47%
2024/03/25	4	46.74	5	46.94	46.80	-1	128	-0.78%
2024/03/22	9	46.00	1	46.35	46.35	8	128	6.21%
2024/03/21	10	45.85	4	45.86	45.90	6	129	4.63%
2024/03/20	3	45.87	6	45.77	45.70	-3	132	-2.27%
2024/03/19	1	45.90	14	46.07	45.85	-13	135	-9.57%
2024/03/18	0	0.00	16	45.93	46.10	-16	135	-11.78%
2024/03/15	0	0.00	7	46.23	46.00	-7	137	-5.10%
2024/03/14	9	46.28	8	46.34	46.15	1	138	0.72%
2024/03/13	15	46.82	20	46.80	46.30	-5	139	-3.59%
2024/03/12	18	46.98	0	0.00	46.90	18	138	12.96%
2024/03/11	3	46.63	2	46.75	46.75	1	142	0.70%
2024/03/08	4	46.99	28	46.77	46.40	-24	143	-16.68%
2024/03/07	1	47.75	7	47.87	47.25	-6	151	-3.96%
2024/03/06	3	47.60	0	0.00	47.65	3	160	1.87%
2024/03/05	0	0.00	24	47.70	47.60	-24	176	-13.62%
2024/03/04	0	0.00	11	48.10	47.90	-11	195	-5.63%
2024/03/01	14	47.91	26	48.00	48.30	-12	200	-6.00%
2024/02/29	15	47.14	2	47.40	47.40	13	194	6.67%
2024/02/27	12	46.34	6	46.33	46.35	6	202	2.96%
2024/02/26	1	46.55	0	0.00	46.50	1	203	0.49%
2024/02/23	0	0.00	16	46.50	46.35	-16	202	-7.89%
2024/02/22	0	0.00	1	46.80	46.80	-1	202	-0.49%
2024/02/21	1	46.65	2	46.80	46.75	-1	203	-0.49%
2024/02/20	1	46.90	1	46.65	46.65	0	203	0.00%
2024/02/19	9	47.03	3	47.05	47.05	6	203	2.94%
2024/02/15	33	46.22	0	0.00	46.15	33	202	16.29%
2024/02/05	12	45.53	5	45.71	45.45	7	198	3.53%
2024/02/02	1	45.65	4	45.69	45.80	-3	197	-1.52%
2024/02/01	2	45.33	2	45.43	45.35	0	196	0.00%
2024/01/31	0	0.00	7	45.49	45.25	-7	196	-3.56%
2024/01/30	0	0.00	4	45.78	45.70	-4	196	-2.04%
2024/01/29	1	45.50	1	45.55	45.55	0	198	0.00%
2024/01/26	5	45.50	5	45.70	45.60	0	200	0.00%
2024/01/25	0	0.00	10	45.66	45.65	-10	202	-4.94%
2024/01/24	0.3	46.10	6	45.83	45.85	-5.8	204	-2.81%
2024/01/23	17	45.55	4	45.73	45.75	13	204	6.36%
2024/01/22	4	45.79	4	45.88	45.65	0	204	0.00%
2024/01/19	6	45.35	21	45.57	45.60	-15	203	-7.36%
2024/01/18	7	45.23	5	45.33	45.25	2	202	0.99%
2024/01/17	55	46.69	38	46.00	45.15	17	202	8.41%
2024/01/16	4	45.50	30	45.65	45.45	-26	196	-13.26%
2024/01/15	3	46.05	4	45.90	46.00	-1	194	-0.51%
2024/01/12	0	0.00	11	45.93	45.80	-11	196	-5.60%
2024/01/11	0	0.00	7	45.90	45.95	-7	196	-3.57%
2024/01/10	0	0.00	3	45.80	45.70	-3	196	-1.52%
2024/01/09	0	0.00	17	46.51	46.35	-17	195	-8.68%
2024/01/08	0	0.00	4	47.10	46.85	-4	193	-2.07%
2024/01/05	1	46.90	2	47.18	47.10	-1	192	-0.52%
2024/01/04	14	47.12	9	47.49	46.90	5	192	2.60%
2024/01/03	2	47.65	12	47.60	47.55	-10	191	-5.23%
2024/01/02	5	47.64	37	47.75	47.85	-32	190	-16.76%
2023/12/29	0	0.00	20	47.94	47.85	-20	189	-10.57%
2023/12/28	1	47.80	2	47.88	48.05	-1	188	-0.53%
2023/12/27	11	47.53	1	47.55	47.55	10	187	5.33%
2023/12/26	0	0.00	1	47.50	47.50	-1	187	-0.53%
2023/12/25	0	0.00	4	47.40	47.30	-4	186	-2.14%
2023/12/22	3	47.70	6	47.80	47.55	-3	185	-1.62%
2023/12/21	12	48.20	0	0.00	47.70	12	184	6.51%
2023/12/20	20	48.48	11	48.43	48.45	9	181	4.95%
2023/12/19	3	48.48	21	49.15	48.60	-18	179	-10.00%
2023/12/18	8	49.48	3	49.40	49.30	5	178	2.81%
2023/12/15	9	49.42	0	0.00	49.35	9	175	5.13%
2023/12/14	32	49.30	0	0.00	49.45	32	174	18.38%
2023/12/13	21	48.85	0	0.00	48.90	21	170	12.32%
2023/12/12	11	48.76	4	49.01	48.75	7	170	4.11%
2023/12/11	6	49.01	6	49.20	49.00	0	171	0.00%
2023/12/08	20	48.47	1	48.80	48.80	19	171	11.10%
2023/12/07	9	48.55	0	0.00	48.20	9	172	5.23%
2023/12/06	15	48.64	8	49.03	48.55	7	170	4.09%
2023/12/05	20	49.18	7	49.25	49.15	13	166	7.80%
2023/12/04	33	49.67	10	50.29	49.10	23	165	13.86%
2023/12/01	60	50.39	0	0.00	49.95	60	156	38.46%
2023/11/30	38	50.28	18	50.56	50.80	20	146	13.63%
2023/11/29	32	49.90	25	49.92	50.20	7	134	5.20%
2023/11/28	29	48.55	1	47.90	48.70	28	131	21.28%
2023/11/27	1	47.75	10	48.26	47.50	-9	125	-7.19%
2023/11/24	12	48.46	17	48.76	48.20	-5	123	-4.06%
2023/11/23	27	47.24	15	47.21	47.20	12	111	10.78%
2023/11/22	7	47.17	2	47.30	46.90	5	110	4.54%
2023/11/21	14	47.43	0	0.00	47.20	14	109	12.74%
2023/11/20	16	47.24	0	0.00	47.20	16	109	14.61%
2023/11/17	8	47.21	6	47.23	47.00	2	108	1.84%
2023/11/16	12	46.78	0	0.00	46.60	12	108	11.04%
2023/11/15	18	46.76	1	46.80	46.80	17	107	15.80%
2023/11/14	1	46.20	0	0.00	46.15	1	107	0.93%
2023/11/13	2	46.45	2	46.40	46.10	0	108	0.00%
2023/11/10	1	46.45	0	0.00	46.35	1	109	0.92%
2023/11/09	3	46.50	11	47.26	46.90	-8	109	-7.31%
2023/11/08	1	46.90	1	47.35	46.90	0	111	0.00%
2023/11/07	0	0.00	7	46.94	47.05	-7	111	-6.27%
2023/11/06	0	0.00	11	47.44	47.20	-11	112	-9.81%
2023/11/03	3	46.88	1	47.30	46.90	2	110	1.81%
2023/11/02	11	46.13	4	45.70	45.60	7	109	6.42%
2023/11/01	19	46.03	12	45.75	45.00	7	106	6.55%
2023/10/31	0	0.00	6	44.65	44.50	-6	105	-5.68%
2023/10/30	1	44.50	2	44.80	44.65	-1	106	-0.94%
2023/10/27	0	0.00	3	45.22	44.70	-3	107	-2.79%
2023/10/26	0	0.00	6	44.79	44.90	-6	109	-5.50%
2023/10/25	6	45.00	1	44.90	44.90	5	110	4.54%
2023/10/24	3	44.80	0	0.00	44.80	3	111	2.69%
2023/10/23	3	44.70	1	45.10	44.75	2	113	1.76%
2023/10/20	5	44.79	25	45.02	44.75	-20	116	-17.14%
2023/10/19	4	45.40	4	45.56	45.45	0	118	0.00%
2023/10/18	0	0.00	8	45.99	45.65	-8	120	-6.66%
2023/10/17	1	46.15	3	46.27	46.20	-2	120	-1.66%
2023/10/16	0	0.00	2	46.28	46.15	-2	125	-1.59%
2023/10/13	9	46.39	0	0.00	46.15	9	127	7.05%
2023/10/12	3	46.48	6	46.30	46.30	-3	134	-2.23%
2023/10/11	0	0.00	18	46.38	45.80	-18	134	-13.42%
2023/10/06	2	46.50	1	46.55	46.55	1	135	0.74%
2023/10/05	5	46.46	1	46.80	46.40	4	137	2.90%
2023/10/04	1	46.55	1	46.35	46.35	0	139	0.00%
2023/10/03	4	46.73	2	46.63	46.50	2	139	1.43%
2023/10/02	1	46.45	0	46.55	46.55	1	143	0.70%
2023/09/27	0	0.00	5	46.78	46.65	-5	158	-3.16%
2023/09/26	1	46.65	8	46.88	46.60	-7	163	-4.29%
2023/09/25	6	46.83	0	0.00	46.90	6	166	3.60%
2023/09/22	0	0.00	8	46.84	46.70	-8	170	-4.70%
2023/09/21	1	46.65	6	47.01	46.70	-5	173	-2.87%
2023/09/20	1	47.40	3	47.35	47.30	-2	174	-1.14%
2023/09/19	7	47.78	0	0.00	47.40	7	179	3.90%
2023/09/18	9	47.61	1	47.70	47.70	8	182	4.38%
2023/09/15	1	47.35	3	47.82	47.50	-2	184	-1.09%
2023/09/14	11	47.67	2	47.70	47.70	9	185	4.86%
2023/09/13	9	47.34	0	0.00	47.35	9	183	4.90%
2023/09/12	29	47.00	2	46.83	47.20	27	186	14.51%
2023/09/11	2	46.25	1	46.50	46.35	1	185	0.54%
2023/09/08	15	46.18	3	45.88	46.25	12	187	6.40%
2023/09/07	16	46.30	12	46.74	46.30	4	188	2.12%
2023/09/06	0	0.00	6	46.93	46.65	-6	191	-3.14%
2023/09/05	0	0.00	5	46.91	46.95	-5	211	-2.36%
2023/09/04	9	47.10	42	47.19	46.85	-33	212	-15.55%
2023/09/01	46	46.71	9.4	47.25	46.65	36.6	206	17.67%
2023/08/31	6	45.12	6	45.19	45.35	0	190	0.00%
2023/08/30	9	45.12	2	45.10	45.10	7	191	3.65%
2023/08/29	0	0.00	6	44.55	44.60	-6	193	-3.10%
2023/08/28	0	0.00	7	44.46	44.30	-7	195	-3.59%
2023/08/25	15	44.17	0	0.00	44.30	15	196	7.63%
2023/08/24	3	44.13	2	44.30	44.10	1	197	0.51%
2023/08/23	13	44.13	1	44.15	44.15	12	199	6.03%
2023/08/22	0	0.00	12	44.28	44.05	-12	199	-6.01%
2023/08/21	0	0.00	6	44.46	44.40	-6	200	-2.99%
2023/08/18	4	45.00	4	44.88	44.60	0	200	0.00%
2023/08/17	19	44.67	3	44.47	44.60	16	200	7.97%
2023/08/16	4	44.30	10	44.41	44.40	-6	200	-2.99%
2023/08/15	0	0.00	5	44.81	44.70	-5	200	-2.49%
2023/08/14	3	44.40	35	44.61	45.05	-32	203	-15.74%
2023/08/11	1	44.80	9	44.76	44.90	-8	202	-3.94%
2023/08/10	0	0.00	9	44.62	44.60	-9	204	-4.41%
2023/08/09	0	0.00	10	45.00	44.80	-10	205	-4.88%
2023/08/08	0	0.00	5	45.31	45.10	-5	206	-2.42%
2023/08/07	19	45.35	8	45.37	45.40	11	209	5.25%
2023/08/04	37	45.10	9	44.87	45.25	28	209	13.36%
2023/08/02	0	0.00	28	45.16	44.80	-28	210	-13.28%
2023/08/01	18	45.56	13	45.76	45.35	5	213	2.34%
2023/07/31	2	45.35	24	45.62	45.35	-22	226	-9.72%
2023/07/28	10	45.23	3	45.18	45.30	7	225	3.10%
2023/07/27	18	44.80	2	44.65	45.10	16	225	7.11%
2023/07/26	8.2	44.56	25	44.51	44.45	-16.8	224	-7.48%
2023/07/25	10	44.60	25	44.66	44.55	-15	223	-6.72%
2023/07/24	4	44.80	40	45.01	44.80	-36	220	-16.32%
2023/07/21	17	45.93	5	45.81	45.85	12	217	5.51%
2023/07/20	14	46.20	2	45.85	46.05	12	218	5.48%
2023/07/19	4	46.00	95	46.13	46.00	-91	218	-41.74%
2023/07/18	0	0.00	12	46.90	46.50	-12	216	-5.54%
2023/07/17	36	46.34	0	0.00	46.70	36	218	16.49%
2023/07/14	11	47.34	1	47.65	47.05	10	215	4.65%
2023/07/13	37	47.75	1	47.50	47.10	36	218	16.49%
2023/07/12	8	47.77	0	0.00	47.65	8	219	3.64%
2023/07/11	28	47.77	3	47.83	47.80	25	232	10.75%
2023/07/10	10	47.77	4	47.79	47.65	6	259	2.31%
2023/07/07	13	47.86	20	47.99	47.75	-7	276	-2.53%
2023/07/06	1	48.25	22	48.42	48.25	-21	278	-7.54%
2023/07/05	31	50.11	11	50.20	50.20	20	288	6.94%
2023/07/04	28	49.89	6	49.80	49.80	22	275	7.97%
2023/07/03	29	49.66	6	49.80	49.80	23	272	8.44%
2023/06/30	24	49.43	6	49.49	49.40	18	272	6.60%
2023/06/29	41.2	49.01	4	49.00	49.00	37.2	270	13.75%
2023/06/28	2	48.60	5	48.50	48.40	-3	268	-1.12%
2023/06/27	4	49.53	28	49.22	48.50	-24	272	-8.80%
2023/06/26	15	49.17	12	49.05	49.45	3	272	1.10%
2023/06/21	52	48.65	2	48.75	48.75	50	270	18.51%
2023/06/20	2	48.30	10	48.22	48.30	-8	268	-2.97%
2023/06/19	13	48.23	2	48.55	48.55	11	267	4.11%
2023/06/16	28	48.67	4	48.40	48.40	24	267	8.97%
2023/06/15	10	48.16	2	48.15	48.30	8	264	3.03%
2023/06/14	8	48.10	3	48.18	47.80	5	262	1.90%
2023/06/13	8	47.99	5	47.94	48.00	3	262	1.14%
2023/06/12	2	48.30	32	47.83	47.95	-30	261	-11.49%
2023/06/09	0	0.00	24	48.77	48.35	-24	258	-9.29%
2023/06/08	3	48.00	14	47.87	47.75	-11	239	-4.60%
2023/06/07	7	48.33	2	48.63	48.30	5	241	2.07%
2023/06/06	1	49.00	6	48.63	48.30	-5	244	-2.04%
2023/06/05	11	48.88	2	48.95	48.80	9	248	3.62%
2023/06/02	15	48.70	2	48.55	48.55	13	249	5.21%
2023/06/01	17	48.23	11	48.26	48.25	6	251	2.38%
2023/05/31	4	48.18	4	48.44	48.40	0	255	0.00%
2023/05/30	29	48.01	5	47.97	47.75	24	254	9.44%
2023/05/29	11	48.23	5	48.08	48.15	6	255	2.35%
2023/05/26	1	48.20	24	47.69	47.50	-23	256	-8.98%
2023/05/25	0	0.00	13	48.27	47.70	-13	256	-5.07%
2023/05/24	3	47.77	3	48.12	48.30	0	259	0.00%
2023/05/23	4	48.10	2	48.35	48.00	2	261	0.76%
2023/05/22	15	47.93	2	48.20	48.20	13	267	4.85%
2023/05/19	6	48.41	0	0.00	48.00	6	282	2.12%
2023/05/18	14	48.02	6	48.33	48.30	8	302	2.64%
2023/05/17	25	47.68	3	47.55	48.00	22	304	7.23%
2023/05/16	2	47.20	17	47.65	47.40	-15	304	-4.92%
2023/05/15	4	46.40	12	46.36	46.55	-8	303	-2.64%
2023/05/12	13	46.39	4	46.21	46.40	9	302	2.97%
2023/05/11	2	46.40	29	46.86	46.35	-27	302	-8.94%
2023/05/10	4	47.19	7	47.41	47.20	-3	299	-1.00%
2023/05/09	3	47.37	16	47.72	47.35	-13	300	-4.32%
2023/05/08	5	48.84	18	48.85	48.00	-13	298	-4.35%
2023/05/05	40	49.80	54	49.26	48.55	-14	296	-4.72%
2023/05/04	2	47.08	2	47.00	47.00	0	287	0.01%
2023/05/03	6	47.17	3	47.17	47.35	3	292	1.03%
2023/05/02	11	47.30	6	47.68	47.60	5	294	1.70%
2023/04/28	6	47.50	6	47.63	47.70	0	295	0.00%
2023/04/27	2	47.28	6	47.10	47.30	-4	294	-1.36%
2023/04/26	1	47.00	8	46.90	47.25	-7	294	-2.38%
2023/04/25	2	47.25	21	47.66	47.00	-19	294	-6.46%
2023/04/24	10	48.59	2	48.70	48.50	8	290	2.75%
2023/04/21	9	49.13	6	48.39	48.10	3	290	1.03%
2023/04/20	17	49.51	5	49.33	49.25	12	286	4.19%
2023/04/19	1	50.20	10	50.36	50.10	-9	284	-3.17%
2023/04/18	41	51.08	7	50.73	50.30	34	280	12.11%
2023/04/17	9	50.56	5	51.00	50.50	4	276	1.45%
2023/04/14	87	51.56	67	51.31	51.20	20	272	7.35%
2023/04/13	44	51.24	88	51.68	51.00	-44	256	-17.14%
2023/04/12	82	50.19	38	49.47	50.50	44	228	19.29%
2023/04/11	17	48.58	24	48.70	48.85	-7	211	-3.31%
2023/04/10	38	48.65	40	48.66	48.65	-2	207	-0.97%
2023/04/07	0	0.00	9	46.51	46.60	-9	193	-4.65%
2023/04/06	2	46.23	12	46.37	46.20	-10	193	-5.18%
2023/03/31	19	46.84	5	46.75	46.55	14	191	7.31%
2023/03/30	8	46.11	2	46.20	46.00	6	187	3.20%
2023/03/29	2	45.75	10	46.19	45.70	-8	186	-4.29%
2023/03/28	19	46.09	28	46.48	45.80	-9	186	-4.82%
2023/03/27	29	46.78	4	47.25	46.60	25	180	13.83%
2023/03/24	11	47.39	5	47.57	47.50	6	177	3.38%
2023/03/23	10	47.64	0	0.00	47.50	10	174	5.73%
2023/03/22	0	0.00	2	48.00	48.00	-2	174	-1.15%
2023/03/21	10	47.41	12	47.65	47.70	-2	173	-1.15%
2023/03/20	0	0.00	6	46.90	46.80	-6	171	-3.49%
2023/03/17	5	46.97	3	47.53	46.80	2	171	1.16%
2023/03/16	19	47.35	29	47.16	46.70	-10	171	-5.83%
2023/03/15	1	48.00	20	48.05	47.85	-19	171	-11.07%
2023/03/14	11	47.84	0	0.00	47.75	11	171	6.40%
2023/03/13	10	47.21	16	48.04	48.05	-6	175	-3.43%
2023/03/10	13	48.37	28	48.70	48.15	-15	176	-8.48%
2023/03/09	10	50.66	22	50.74	49.80	-12	177	-6.76%
2023/03/08	15	50.13	5	50.48	50.60	10	174	5.72%
2023/03/07	0	0.00	4	50.38	50.10	-4	170	-2.35%
2023/03/06	6	49.89	9	50.17	50.30	-3	168	-1.78%
2023/03/03	33	49.46	5	49.72	49.35	28	163	17.11%
2023/03/02	3	48.27	2	48.45	48.45	1	159	0.63%
2023/03/01	29	48.08	2	48.20	48.10	27	158	17.01%
2023/02/24	3	48.92	11	48.56	48.45	-8	156	-5.11%
2023/02/23	11	48.96	0	0.00	48.90	11	154	7.14%
2023/02/22	13	48.73	16	48.69	48.70	-3	154	-1.94%
2023/02/21	5	49.70	17	49.67	49.55	-12	151	-7.93%
2023/02/20	21	49.88	25	50.07	49.95	-4	149	-2.67%
2023/02/17	25	48.81	22	49.51	50.10	3	143	2.09%
2023/02/16	19	47.52	20	49.05	49.10	-1	128	-0.78%
2023/02/15	3	46.30	6	46.58	46.70	-3	110	-2.72%
2023/02/14	9	45.88	3	45.53	45.85	6	106	5.62%
2023/02/13	5	44.94	1	44.95	44.85	4	106	3.75%
2023/02/10	0	0.00	7	45.14	44.95	-7	109	-6.40%
2023/02/09	0	0.00	5	46.06	45.70	-5	115	-4.32%
2023/02/08	0	0.00	2	46.55	46.20	-2	118	-1.69%
2023/02/07	11	46.15	3	46.07	46.10	8	119	6.68%
2023/02/06	9	45.52	1	45.95	45.95	8	119	6.71%
2023/02/03	0	0.00	20	45.93	45.40	-20	118	-16.81%
2023/02/02	16	46.70	5	46.83	46.45	11	118	9.26%
2023/02/01	48	45.73	27	45.70	46.30	21	115	18.14%
2023/01/31	14	44.13	6	44.52	44.40	8	111	7.18%
2023/01/30	20	43.34	8	44.18	44.05	12	110	10.83%
2023/01/17	6	42.98	2	43.28	43.30	4	109	3.66%
2023/01/16	0	0.00	2	42.70	42.75	-2	112	-1.78%
2023/01/13	0	0.00	19	43.09	43.00	-19	114	-16.61%
2023/01/12	1	43.40	11	43.59	43.40	-10	129	-7.72%
2023/01/11	7	44.15	5	43.79	43.80	2	130	1.53%
2023/01/10	1	44.00	2	44.15	44.15	-1	131	-0.76%
2023/01/09	0	0.00	1	44.55	44.55	-1	133	-0.75%
2023/01/06	3	43.48	1	43.80	43.80	2	134	1.48%
2023/01/05	3	43.47	1	43.60	43.60	2	139	1.44%
2023/01/04	0	0.00	1.8	43.22	43.35	-1.8	139	-1.25%
2023/01/03	0	0.00	2	42.90	42.85	-2	142	-1.40%
2022/12/30	0	0.00	7	42.94	42.45	-7	145	-4.80%
2022/12/29	0	0.00	6	42.62	42.55	-6	147	-4.08%
2022/12/28	0	0.00	2	43.23	43.00	-2	147	-1.35%
2022/12/27	7	43.20	2	43.53	43.55	5	147	3.39%
2022/12/26	0	0.00	1	43.05	43.05	-1	148	-0.68%
2022/12/23	3	43.30	1	43.25	43.20	2	150	1.33%
2022/12/22	0	0.00	2	43.43	43.55	-2	151	-1.32%
2022/12/21	2	43.00	1	43.30	42.90	1	160	0.62%
2022/12/20	3	42.92	9.5	43.40	42.65	-6.5	161	-4.02%
2022/12/19	2	44.20	0	0.00	44.00	2	163	1.22%
2022/12/16	2	44.68	7	44.88	44.85	-5	165	-3.02%
2022/12/15	4	45.30	1	45.40	45.40	3	167	1.79%
2022/12/14	8	45.34	2	45.60	45.50	6	168	3.56%
2022/12/13	0	0.00	5	44.83	44.70	-5	167	-2.98%
2022/12/12	0	0.00	3	44.77	44.70	-3	168	-1.78%
2022/12/09	0	0.00	3	45.05	44.90	-3	170	-1.76%
2022/12/08	1	44.70	1	45.00	44.70	0	172	0.00%
2022/12/07	14	45.51	6	45.31	45.10	8	173	4.62%
2022/12/06	1	46.40	11	46.15	45.65	-10	171	-5.84%
2022/12/05	17	47.06	3	47.42	47.05	14	171	8.16%
2022/12/02	11	46.03	0	0.00	46.30	11	170	6.44%
2022/12/01	29	45.02	12	45.48	45.45	17	173	9.77%
2022/11/30	9	44.02	2	44.25	44.25	7	169	4.12%
2022/11/29	13	43.00	8	43.21	43.25	5	169	2.95%
2022/11/28	0	0.00	3	43.63	43.60	-3	168	-1.78%
2022/11/25	0	0.00	1	44.40	43.85	-1	171	-0.58%
2022/11/24	7	44.15	2	44.35	44.35	5	175	2.84%
2022/11/22	0	0.00	14	43.85	43.65	-14	177	-7.89%
2022/11/21	0	0.00	1	44.20	44.35	-1	178	-0.56%
2022/11/18	11	44.33	0	0.00	44.15	11	178	6.17%
2022/11/17	11	44.05	1	44.40	44.40	10	176	5.67%
2022/11/16	1	43.75	10	44.11	43.75	-9	175	-5.13%
2022/11/15	2	44.28	0	0.00	44.45	2	175	1.14%
2022/11/14	15	44.30	3	44.48	44.30	12	178	6.73%
2022/11/11	1	44.45	12	44.86	44.50	-11	180	-6.09%
2022/11/10	2	44.00	4	44.35	44.35	-2	181	-1.10%
2022/11/09	8	44.27	0	0.00	44.15	8	183	4.37%
2022/11/08	3	43.63	7	44.09	43.30	-4	181	-2.20%
2022/11/07	36	44.73	4	44.08	43.70	32	181	17.62%
2022/11/04	5	43.44	12	42.79	43.70	-7	174	-4.00%
2022/11/03	1	42.50	6	42.42	42.60	-5	171	-2.91%
2022/11/02	1	42.00	1	41.75	42.00	0	169	0.00%
2022/11/01	2	41.73	1	41.40	41.75	1	169	0.59%
2022/10/31	4	41.40	5	41.39	41.40	-1	169	-0.59%
2022/10/28	12	40.88	5	41.19	40.65	7	168	4.16%
2022/10/27	23	41.02	3	41.08	41.70	20	167	11.95%
2022/10/26	6	40.49	6	40.57	40.60	0	166	0.00%
2022/10/25	11	40.49	0	0.00	40.50	11	164	6.68%
2022/10/24	80	40.46	11	40.65	40.60	69	165	41.82%
2022/10/21	12	39.10	52	39.09	39.30	-40	161	-24.74%
2022/10/20	37	39.04	5	39.20	38.95	32	160	19.89%
2022/10/19	5.3	40.58	9	41.01	40.80	-3.7	146	-2.52%
2022/10/18	6	40.28	7	40.44	40.85	-1	147	-0.68%
2022/10/17	15	39.79	6	39.83	40.50	9	149	6.03%
2022/10/14	43	39.64	11	39.79	40.00	32	153	20.90%
2022/10/13	20	38.93	21	39.64	38.60	-1	154	-0.62%
2022/10/12	22	40.03	10	39.83	40.35	12	159	7.54%
2022/10/11	15	39.94	27	39.66	40.20	-12	164	-7.29%
2022/10/07	14	40.75	14	40.80	41.00	0	165	0.00%
2022/10/06	11	41.19	5	41.79	41.30	6	165	3.63%
2022/10/05	17	41.51	21	41.66	41.40	-4	165	-2.41%
2022/10/04	13	41.18	0	0.00	41.35	13	165	7.86%
2022/10/03	5	40.20	15	40.24	40.10	-10	173	-5.78%
2022/09/30	28	39.77	21	39.78	40.05	7	177	3.95%
2022/09/29	20	39.68	19	39.59	39.70	1	178	0.56%
2022/09/28	12	39.51	21	40.49	39.00	-9	180	-4.99%
2022/09/27	26	41.23	16	41.16	41.60	10	174	5.73%
2022/09/26	8	41.55	21	41.73	41.05	-13	177	-7.34%
2022/09/23	5	42.95	4	43.19	42.75	1	182	0.55%
2022/09/22	32	42.23	19	42.65	42.65	13	191	6.79%
2022/09/21	5	42.35	0	0.00	42.15	5	200	2.49%
2022/09/20	4	42.84	3	42.87	42.80	1	201	0.50%
2022/09/19	5	42.98	7	42.98	42.70	-2	203	-0.98%
2022/09/16	7	43.64	11	43.14	43.05	-4	204	-1.95%
2022/09/15	14	44.39	11	44.40	44.50	3	205	1.46%
2022/09/14	10	43.48	4	43.44	43.95	6	206	2.90%
2022/09/13	4	44.24	1	44.05	44.20	3	207	1.45%
2022/09/12	7	44.31	0	0.00	44.00	7	208	3.35%
2022/09/08	24	44.17	0	0.00	44.20	24	208	11.52%
2022/09/07	22	42.29	46	42.44	42.60	-24	206	-11.64%
2022/09/06	6	42.33	14	42.99	42.30	-8	200	-3.99%
2022/09/05	2	43.20	11	43.45	43.20	-9	199	-4.52%
2022/09/02	0	0.00	3	44.00	43.85	-3	200	-1.50%
2022/09/01	10	44.60	9	44.16	44.00	1	200	0.50%
2022/08/31	28	44.18	10	45.19	45.40	18	198	9.06%
2022/08/30	15	43.63	0	0.00	43.70	15	196	7.64%
2022/08/29	4	43.75	11	43.80	43.70	-7	196	-3.57%
2022/08/26	14	45.02	2	45.03	44.85	12	195	6.13%
2022/08/25	4	44.51	0	0.00	44.90	4	195	2.05%
2022/08/24	1	44.10	0	0.00	44.10	1	196	0.51%
2022/08/23	4	44.20	5	44.41	44.15	-1	197	-0.51%
2022/08/22	5	45.15	12	45.30	44.90	-7	200	-3.49%
2022/08/19	19	45.90	7	45.78	46.00	12	199	6.00%
2022/08/18	8	45.06	9	44.97	45.00	-1	197	-0.51%
2022/08/17	11	44.67	25	44.59	44.80	-14	194	-7.19%
2022/08/16	1	44.40	2	44.28	44.20	-1	191	-0.52%
2022/08/15	5	43.60	1	43.80	43.85	4	190	2.10%
2022/08/12	23	42.92	5	42.95	43.00	18	189	9.50%
2022/08/11	8	42.69	2	42.60	42.85	6	188	3.19%
2022/08/10	13	42.07	2	42.05	42.00	11	188	5.85%
2022/08/09	2	42.10	0	0.00	42.20	2	188	1.06%
2022/08/08	8	42.22	2	42.50	42.20	6	188	3.18%
2022/08/05	24	42.54	0	0.00	42.60	24	188	12.70%
2022/08/04	9	41.72	10	42.09	41.95	-1	190	-0.53%
2022/08/03	1	42.30	4	42.31	42.25	-3	192	-1.56%
2022/08/02	4	42.28	6	42.57	42.45	-2	216	-0.93%
2022/08/01	1	42.90	0	0.00	43.15	1	217	0.46%
2022/07/29	0	0.00	2	43.85	43.70	-2	217	-0.92%
2022/07/28	3	43.20	0	0.00	43.00	3	218	1.37%
2022/07/27	3	43.00	4	43.08	43.50	-1	219	-0.46%
2022/07/26	4	42.78	2	43.50	42.70	2	219	0.91%
2022/07/25	11	43.55	2	43.58	43.40	9	219	4.10%
2022/07/22	6	44.42	30	44.50	44.05	-24	220	-10.86%
2022/07/21	25	44.18	14	43.72	44.70	11	222	4.95%
2022/07/20	3	43.22	4	43.80	43.00	-1	218	-0.46%
2022/07/19	13	43.79	13	43.93	43.65	0	217	0.00%
2022/07/18	7	43.43	10	42.74	44.35	-3	212	-1.41%
2022/07/15	16	41.68	9	41.77	42.05	7	214	3.27%
2022/07/14	15	40.67	0	0.00	40.95	15	210	7.12%
2022/07/13	2	40.88	3	41.02	40.65	-1	210	-0.48%
2022/07/12	10	40.03	4	40.81	39.75	6	211	2.83%
2022/07/11	59	40.23	52	41.15	41.35	7	213	3.28%
2022/07/08	7	41.16	47	41.63	41.70	-40	207	-19.28%
2022/07/07	19	39.64	7	39.33	40.40	12	205	5.83%
2022/07/06	10	39.11	27	39.67	39.05	-17	211	-8.04%
2022/07/05	23	39.89	8	39.79	40.20	15	211	7.10%
2022/07/04	19	40.55	25	40.47	39.40	-6	209	-2.86%
2022/07/01	14	40.58	61	41.65	40.00	-47	209	-22.49%
2022/06/30	13	42.71	70	44.47	42.70	-57	201	-28.26%
2022/06/29	14	50.10	10	50.36	49.60	4	191	2.09%
2022/06/28	3	51.93	12	52.08	51.80	-9	179	-5.00%
2022/06/27	8	52.41	1	52.70	52.20	7	179	3.90%
2022/06/24	4	52.18	11	52.35	51.80	-7	179	-3.91%
2022/06/23	11	51.95	6	52.15	51.80	5	177	2.82%
2022/06/22	3	54.10	18	52.97	52.10	-15	176	-8.50%
2022/06/21	15	53.73	4	53.93	54.00	11	174	6.30%
2022/06/20	4	54.58	11	53.74	52.50	-7	175	-3.99%
2022/06/17	4	54.45	3	54.70	54.80	1	174	0.57%
2022/06/16	0	0.00	5	55.82	55.40	-5	174	-2.87%
2022/06/15	18	55.97	2	56.10	55.70	16	176	9.06%
2022/06/14	12	55.38	3	55.17	55.60	9	177	5.07%
2022/06/13	5	55.38	21	55.34	55.70	-16	179	-8.90%
2022/06/10	2	56.60	2	56.35	56.60	0	183	0.00%
2022/06/09	10	56.81	1	56.90	56.90	9	186	4.83%
2022/06/08	0	0.00	2	56.80	56.80	-2	186	-1.07%
2022/06/07	2	56.10	3	56.30	56.50	-1	187	-0.53%
2022/06/06	3	56.30	2	56.20	56.20	1	188	0.53%
2022/06/02	2	55.75	2	55.90	55.90	0	193	0.00%
2022/06/01	4	55.88	2	56.20	55.90	2	202	0.99%
2022/05/31	12	55.65	0	0.00	55.60	12	202	5.92%
2022/05/30	13	55.46	2	56.00	56.00	11	204	5.38%
2022/05/27	5	54.66	1	54.60	54.60	4	202	1.97%
2022/05/26	4	54.65	0	0.00	54.20	4	205	1.95%
2022/05/25	6	54.32	2	54.65	54.70	4	206	1.93%
2022/05/24	1	54.30	10	54.90	53.70	-9	212	-4.24%
2022/05/23	7	54.47	5	54.60	54.60	2	211	0.94%
2022/05/20	8	54.33	1	54.40	54.40	7	213	3.28%
2022/05/19	12	53.99	3	54.03	54.10	9	213	4.21%
2022/05/18	13	54.88	2	54.75	54.70	11	214	5.14%
2022/05/17	6	54.27	1	54.70	54.70	5	215	2.32%
2022/05/16	4	53.75	2	54.00	53.50	2	216	0.92%
2022/05/13	0	0.00	11	53.40	53.10	-11	218	-5.04%
2022/05/12	4	52.63	22	53.23	52.20	-18	220	-8.15%
2022/05/11	2	54.85	11	55.42	54.30	-9	220	-4.08%
2022/05/10	88	52.60	62	54.19	55.90	26	220	11.79%
2022/05/09	3	54.10	6	53.70	53.00	-3	197	-1.52%
2022/05/06	4	54.13	1	54.50	54.40	3	197	1.52%
2022/05/05	13	54.84	2	54.90	54.80	11	199	5.52%
2022/05/04	23	54.11	1	53.90	54.10	22	199	11.01%
2022/05/03	4	54.10	2	54.15	54.10	2	201	0.99%
2022/04/29	8	54.14	7	54.20	54.20	1	203	0.49%
2022/04/28	6	53.38	2	53.85	53.90	4	203	1.97%
2022/04/27	4	52.95	25	52.80	53.00	-21	201	-10.41%
2022/04/26	0	0.00	24	54.46	54.00	-24	198	-12.09%
2022/04/25	17	54.50	39	54.99	54.40	-22	199	-11.03%
2022/04/22	0	0.00	26	56.62	56.50	-26	196	-13.21%
2022/04/21	36	56.68	18	56.96	57.00	18	200	8.96%
2022/04/20	9	54.48	1	54.60	54.40	8	196	4.07%
2022/04/19	3	53.73	1	54.10	54.10	2	198	1.01%
2022/04/18	7	53.03	14	53.17	53.10	-7	203	-3.44%
2022/04/15	0	0.00	15	54.04	53.90	-15	203	-7.39%
2022/04/14	4	54.43	22	54.34	54.40	-18	209	-8.60%
2022/04/13	7	54.74	4	54.78	55.00	3	208	1.44%
2022/04/12	15	54.58	31	54.79	53.70	-16	219	-7.28%
2022/04/11	4	56.20	8	56.81	56.20	-4	236	-1.69%
2022/04/08	2	57.80	0	0.00	57.80	2	245	0.81%
2022/04/07	4	57.80	13	58.38	57.80	-9	249	-3.61%
2022/04/06	2	58.80	1	59.00	58.80	1	247	0.40%
2022/04/01	3	59.63	11	59.54	59.30	-8	248	-3.22%
2022/03/31	3	59.80	7	59.96	59.80	-4	250	-1.60%
2022/03/30	28	59.90	19	59.76	59.70	9	253	3.55%
2022/03/29	1	59.50	6	59.58	59.50	-5	253	-1.97%
2022/03/28	1	60.10	16	59.78	60.10	-15	255	-5.87%
2022/03/25	12	60.13	0	0.00	60.00	12	256	4.68%
2022/03/24	7	60.40	12	60.41	60.30	-5	256	-1.95%
2022/03/23	24	60.53	1	60.80	60.80	23	258	8.89%
2022/03/22	20	60.00	1.3	60.02	60.10	18.8	258	7.26%
2022/03/21	21	59.95	0	0.00	59.90	21	258	8.13%
2022/03/18	19	59.85	0	0.00	59.20	19	260	7.29%
2022/03/17	33	59.68	6	59.62	60.00	27	261	10.31%
2022/03/16	6	58.73	25	59.15	58.60	-19	261	-7.25%
2022/03/15	3	59.20	45	59.54	59.20	-42	261	-16.05%
2022/03/14	2	59.90	0	0.00	59.90	2	262	0.76%
2022/03/11	7	60.24	4	60.23	60.10	3	264	1.13%
2022/03/10	24	60.63	15	60.55	60.50	9	265	3.39%
2022/03/09	1	59.80	28	59.94	59.80	-27	266	-10.13%
2022/03/08	11	60.14	22	60.03	59.60	-11	273	-4.02%
2022/03/07	9	60.00	67	60.16	60.00	-58	273	-21.18%
2022/03/04	1	60.70	6	60.73	60.50	-5	273	-1.83%
2022/03/03	49	61.03	6	61.17	61.10	43	281	15.28%
2022/03/02	11	61.06	0	0.00	61.70	11	290	3.78%
2022/03/01	28	61.02	1	60.90	60.90	27	304	8.86%
2022/02/25	4	60.45	4	60.38	60.50	0	348	0.00%
2022/02/24	8	60.21	72	60.09	60.20	-64	370	-17.26%
2022/02/23	2	60.80	1	60.80	60.80	1	371	0.27%
2022/02/22	1	61.20	16	60.91	60.60	-15	377	-3.97%
2022/02/21	17	61.58	3	61.50	61.80	14	385	3.63%
2022/02/18	22	61.26	2	61.00	61.30	20	397	5.03%
2022/02/17	11	61.37	3	61.43	61.20	8	402	1.99%
2022/02/16	20	61.31	3	61.50	61.20	17	410	4.14%
2022/02/15	15	60.81	14	61.01	60.90	1	411	0.24%
2022/02/14	7	61.03	19	60.92	60.80	-12	418	-2.87%
2022/02/11	15	62.07	1	62.20	62.10	14	422	3.31%
2022/02/10	16	62.89	4	62.65	62.70	12	425	2.82%
2022/02/09	10	62.31	0	0.00	62.40	10	425	2.35%
2022/02/08	14	61.90	3	62.17	62.20	11	428	2.57%
2022/02/07	25	60.62	5	60.52	60.90	20	431	4.64%
2022/01/26	9	60.33	0	0.00	60.30	9	445	2.02%
2022/01/25	6	60.33	13	60.58	60.20	-7	449	-1.56%
2022/01/24	8	60.50	17	60.88	60.80	-9	453	-1.98%
2022/01/21	7	62.00	23	61.86	61.50	-16	455	-3.51%
2022/01/20	2	62.45	15	62.35	62.60	-13	460	-2.82%
2022/01/19	2	61.95	18	62.10	61.90	-16	463	-3.45%
2022/01/18	4	62.78	3	62.57	62.40	1	463	0.22%
2022/01/17	1	62.30	4	61.53	62.30	-3	463	-0.65%
2022/01/14	8	61.40	36	61.50	61.40	-28	467	-5.99%
2022/01/13	6	62.25	11	62.39	62.10	-5	472	-1.06%
2022/01/12	5	62.62	15	62.89	62.60	-10	472	-2.12%
2022/01/11	6	62.90	39	63.26	62.90	-33	472	-6.99%
2022/01/10	5	63.86	21	64.16	63.90	-16	473	-3.38%
2022/01/07	12	63.98	18	64.71	63.80	-6	478	-1.25%
2022/01/06	1	65.50	18	65.46	65.50	-17	473	-3.59%
2022/01/05	21	65.61	123	67.66	65.30	-102	475	-21.44%	大賣/鉅額交易
2022/01/04	34	66.98	27	66.89	66.90	7	467	1.50%
2022/01/03	21	66.14	19	66.25	66.20	2	445	0.45%
2021/12/30	30	65.22	4	65.40	65.40	26	436	5.96%
2021/12/29	11	64.59	1	64.80	64.80	10	437	2.29%
2021/12/28	1	64.70	1	64.50	64.50	0	444	0.00%
2021/12/27	18	64.99	0	0.00	64.80	18	450	3.99%
2021/12/24	10	64.55	8	64.65	64.50	2	456	0.44%
2021/12/23	5	64.74	0	0.00	64.70	5	458	1.09%
2021/12/22	34	64.73	0	0.00	64.80	34	463	7.33%
2021/12/21	17	63.96	8	63.58	64.00	9	466	1.93%
2021/12/20	4	63.93	0	0.00	63.60	4	467	0.86%
2021/12/17	2	63.80	9	64.50	63.80	-7	469	-1.49%
2021/12/16	4	64.50	3	64.60	64.30	1	470	0.21%
2021/12/15	1	64.40	10	64.56	64.40	-9	475	-1.89%
2021/12/14	2	64.00	36	64.24	64.00	-34	490	-6.93%
2021/12/13	10	64.83	8	64.89	65.10	2	492	0.41%
2021/12/10	2	64.60	27	64.53	64.70	-25	492	-5.07%
2021/12/09	25	65.26	7	65.41	65.10	18	493	3.64%
2021/12/08	39	65.24	23	65.69	65.10	16	494	3.24%
2021/12/07	3	65.40	9	66.38	65.40	-6	492	-1.22%
2021/12/06	10	66.48	36	66.53	66.30	-26	488	-5.32%
2021/12/03	18	66.62	3	66.87	66.80	15	494	3.03%
2021/12/02	22	66.84	41	67.39	66.30	-19	496	-3.83%
2021/12/01	49	67.44	16	67.33	67.60	33	492	6.70%
2021/11/30	33	67.28	5	67.68	66.70	28	492	5.68%
2021/11/29	75	66.37	35	66.39	66.10	40	489	8.17%
2021/11/26	13	66.71	60	67.68	66.60	-47	487	-9.64%
2021/11/25	74	68.29	60	69.08	67.80	14	479	2.92%
2021/11/24	76	68.61	194	68.68	68.60	-118	467	-25.23%	大賣/鉅額交易
2021/11/23	29	68.28	55	67.74	68.40	-26	425	-6.11%
2021/11/22	30	67.10	3	66.60	67.10	27	408	6.61%
2021/11/19	19	66.15	7	66.94	66.30	12	409	2.93%
2021/11/18	7	67.14	8	67.35	66.80	-1	409	-0.24%
2021/11/17	47	67.13	23	66.87	67.10	24	406	5.90%
2021/11/16	8	65.70	53	66.07	66.00	-45	402	-11.18%
2021/11/15	131	65.74	12	65.98	66.40	119	418	28.42%	大買/鉅額交易
2021/11/12	12	64.71	12	65.07	64.60	0	420	0.00%
2021/11/11	21	65.12	25	65.19	65.00	-4	422	-0.95%
2021/11/10	45	64.55	19	64.64	64.50	26	428	6.07%
2021/11/09	4	63.50	20	63.51	64.20	-16	431	-3.71%
2021/11/08	6	63.15	2	63.25	63.10	4	435	0.92%
2021/11/05	21	63.72	22	63.91	63.80	-1	444	-0.23%
2021/11/04	33	64.52	14	64.48	64.30	19	454	4.18%
2021/11/03	77	64.81	22	64.47	64.40	55	460	11.94%
2021/11/02	7	63.20	13	63.05	62.70	-6	454	-1.32%
2021/11/01	80	64.29	7	64.31	64.30	73	455	16.04%
2021/10/29	10	63.90	30	64.26	63.50	-20	453	-4.41%
2021/10/28	12	63.95	7	63.91	63.80	5	456	1.10%
2021/10/27	32	62.82	5	62.82	63.30	27	457	5.91%
2021/10/26	13	62.69	2	62.80	62.30	11	463	2.38%
2021/10/25	17	62.29	10	62.22	62.50	7	477	1.47%
2021/10/22	12	62.65	34	62.87	62.40	-22	509	-4.32%
2021/10/21	43	61.85	59	63.92	64.10	-16	541	-2.95%
2021/10/20	22	61.08	8	61.15	61.30	14	555	2.52%
2021/10/19	42	61.01	5	60.54	60.80	37	570	6.49%
2021/10/18	31	60.37	46	60.29	60.10	-15	618	-2.43%
2021/10/15	58	60.01	26	60.77	61.00	32	628	5.09%
2021/10/14	26	58.72	14	59.22	58.90	12	640	1.87%
2021/10/13	19	58.66	36	59.56	58.30	-17	660	-2.58%
2021/10/12	39	58.90	38	59.35	59.90	1	681	0.15%
2021/10/08	6	60.67	10	61.05	60.40	-4	837	-0.48%
2021/10/07	38	60.04	34	60.36	60.80	4	867	0.46%
2021/10/06	20	59.77	42	59.40	58.90	-22	904	-2.43%
2021/10/05	98	58.78	23	58.88	59.90	75	946	7.92%
2021/10/04	18	60.07	69	60.59	60.00	-51	978	-5.21%
2021/10/01	22	60.78	61	61.20	60.90	-39	988	-3.95%
2021/09/30	19	61.88	5	62.72	62.30	14	1,023	1.37%
2021/09/29	9	61.84	15	62.26	61.80	-6	1,062	-0.56%
2021/09/28	10	62.52	37	62.88	62.90	-27	1,079	-2.50%
2021/09/27	10	63.87	30	63.86	63.50	-20	1,097	-1.82%
2021/09/24	13	64.30	14	64.78	64.10	-1	1,170	-0.09%
2021/09/23	25	64.89	11	65.22	64.20	14	1,265	1.11%
2021/09/22	34	64.48	59	64.67	64.40	-25	1,372	-1.82%
2021/09/17	64	64.63	58	64.49	65.30	6	1,379	0.43%
2021/09/16	19	63.05	30	63.39	63.10	-11	1,380	-0.80%
2021/09/15	6	62.82	14	62.93	63.50	-8	1,382	-0.58%
2021/09/14	3	63.20	6	63.85	64.00	-3	1,390	-0.22%
2021/09/13	12	62.95	6	63.45	63.90	6	1,399	0.43%
2021/09/10	6	63.27	3	63.53	63.50	3	1,413	0.21%
2021/09/09	21	63.28	3	63.47	63.40	18	1,442	1.25%
2021/09/08	8	62.41	15	63.05	63.00	-7	1,510	-0.46%
2021/09/07	17	63.24	10	64.07	64.10	7	1,523	0.46%
2021/09/06	3	64.87	6	64.20	63.60	-3	1,566	-0.19%
2021/09/03	26	65.54	10	65.44	65.10	16	1,566	1.02%
2021/09/02	28	64.81	28	65.18	64.60	0	1,573	0.00%
2021/09/01	27	65.35	4	65.60	65.60	23	1,573	1.46%
2021/08/31	23	64.20	2	64.60	64.60	21	1,575	1.33%
2021/08/30	17	64.51	1	64.80	64.00	16	1,583	1.01%
2021/08/27	18	64.30	16	64.38	64.20	2	1,585	0.13%
2021/08/26	4	63.68	10	63.49	63.50	-6	1,588	-0.38%
2021/08/25	60	64.21	21	64.75	64.60	39	1,598	2.44%
2021/08/24	20	62.84	4	62.88	62.90	16	1,607	1.00%
2021/08/23	18	61.92	6	62.02	62.10	12	1,665	0.72%
2021/08/20	24	60.82	25	61.18	60.80	-1	1,670	-0.06%
2021/08/19	2	63.25	113	61.83	61.00	-111	1,671	-6.64%	大賣/鉅額交易
2021/08/18	21	64.34	40	63.06	64.80	-19	1,666	-1.14%
2021/08/17	0	0.00	10	63.03	62.70	-10	1,697	-0.59%
2021/08/16	71	64.13	19	64.15	63.30	52	1,706	3.05%
2021/08/13	13	65.48	15	65.34	65.20	-2	1,714	-0.12%
2021/08/12	62	66.60	10	66.93	67.00	52	1,716	3.03%
2021/08/11	46	66.06	61	65.46	65.30	-15	1,726	-0.87%
2021/08/10	29	66.58	64	66.81	66.20	-35	1,747	-2.00%
2021/08/09	13	69.38	73.5	68.59	68.00	-60.5	1,774	-3.41%
2021/08/06	31	68.57	62	68.77	68.50	-31	1,797	-1.73%
2021/08/05	6	69.58	12	69.42	69.10	-6	1,818	-0.33%
2021/08/04	34	69.33	29	69.21	69.40	5	1,861	0.27%
2021/08/03	14	69.38	11	69.18	69.00	3	1,876	0.16%
2021/08/02	44	68.57	24	68.55	69.00	20	1,892	1.06%
2021/07/30	13	69.12	6	68.87	68.30	7	1,924	0.36%
2021/07/29	38	69.11	56	68.57	69.60	-18	1,929	-0.93%
2021/07/28	40	71.53	23	71.81	71.20	17	1,935	0.88%
2021/07/27	55	74.15	73	76.56	73.60	-18	1,927	-0.93%
2021/07/26	212	74.75	22	74.83	74.90	190	1,909	9.95%	大買/鉅額交易
2021/07/23	46	73.77	14	74.19	73.50	32	1,896	1.69%
2021/07/22	162	73.91	58	74.99	73.70	104	1,903	5.46%	大買/鉅額交易
2021/07/21	53	73.03	32	72.80	72.40	21	1,867	1.12%
2021/07/20	82	72.81	1	72.50	72.20	81	1,862	4.35%
2021/07/19	95	73.55	50	73.96	73.40	45	1,858	2.42%
2021/07/16	91	74.56	7	75.43	74.30	84	1,865	4.50%
2021/07/15	98	76.99	409	77.38	75.40	-311	1,857	-16.75%	大賣/鉅額交易
2021/07/14	129	73.22	39	73.45	74.10	90	1,715	5.25%	大買/
2021/07/13	109	73.67	32	74.10	72.70	77	1,696	4.54%	大買/
2021/07/12	129	73.26	83	73.65	73.10	46	1,666	2.76%	大買/
2021/07/09	111	72.53	90	72.67	72.40	21	1,627	1.29%	大買/
2021/07/08	65	71.70	23	72.30	71.60	42	1,621	2.59%
2021/07/07	156	72.67	126	72.82	71.90	30	1,627	1.84%	大買/大賣/
2021/07/06	26	72.10	232	72.10	72.10	-206	1,603	-12.85%	大賣/鉅額交易
2021/07/05	52	71.21	89	71.13	71.00	-37	1,586	-2.33%
2021/07/02	21	70.32	109	70.34	70.40	-88	1,610	-5.47%	大賣/
2021/07/01	239	71.95	338	72.05	70.80	-99	1,604	-6.17%	大買/大賣/
2021/06/30	265	72.65	139.1	72.38	74.90	125.9	1,543	8.15%	大買/大賣/鉅額交易
2021/06/29	297	72.00	420	72.27	70.50	-123	1,454	-8.46%	大買/大賣/鉅額交易
2021/06/28	94	69.32	92	69.28	69.10	2	1,357	0.15%
2021/06/25	19	68.52	58	68.84	68.20	-39	1,358	-2.87%
2021/06/24	11	68.52	15	68.29	68.50	-4	1,354	-0.30%
2021/06/23	20	68.37	44	68.18	68.40	-24	1,362	-1.76%
2021/06/22	34	67.84	52	68.32	67.50	-18	1,359	-1.32%
2021/06/21	24	68.19	80	68.35	68.00	-56	1,354	-4.13%
2021/06/18	69	69.39	84	70.36	69.50	-15	1,350	-1.11%
2021/06/17	26	70.73	124	71.05	71.10	-98	1,331	-7.36%	大賣/
2021/06/16	42	70.23	47	70.33	70.30	-5	1,277	-0.39%
2021/06/15	76	70.38	49	71.05	71.00	27	1,296	2.08%
2021/06/11	21	68.31	33	68.59	68.00	-12	1,263	-0.95%
2021/06/10	22	68.85	11	68.69	68.60	11	1,288	0.85%
2021/06/09	33	67.99	0	0.00	68.40	33	1,289	2.56%
2021/06/08	53	67.94	2	68.10	68.00	51	1,305	3.91%
2021/06/07	56	67.39	19	67.18	67.20	37	1,351	2.74%
2021/06/04	12	68.48	0	0.00	68.60	12	1,361	0.88%
2021/06/03	55	69.26	3	69.57	69.40	52	1,382	3.76%
2021/06/02	70	69.40	20	69.82	69.00	50	1,405	3.56%
2021/06/01	33	70.34	1	70.20	70.30	32	1,403	2.28%
2021/05/31	103	71.84	382	71.92	70.40	-279	1,409	-19.79%	大買/大賣/鉅額交易
2021/05/28	16	69.32	0	0.00	69.00	16	1,384	1.16%
2021/05/27	21	67.68	5	67.76	67.80	16	1,396	1.15%
2021/05/26	32	67.68	61	67.49	67.70	-29	1,413	-2.05%
2021/05/25	77	67.82	11	67.24	67.90	66	1,428	4.62%
2021/05/24	66	64.98	10	65.11	65.00	56	1,427	3.92%
2021/05/21	21	65.34	22	64.81	64.20	-1	1,521	-0.06%
2021/05/20	61	64.23	39	64.31	63.50	22	1,612	1.36%
2021/05/19	163	63.92	49	64.05	64.10	114	1,638	6.96%	大買/鉅額交易
2021/05/18	328	63.28	89	62.15	64.90	239	1,660	14.39%	大買/鉅額交易
2021/05/17	67	60.57	118	61.61	59.20	-51	1,708	-2.98%	大賣/
2021/05/14	101	66.44	79	67.59	65.70	22	1,683	1.31%	大買/
2021/05/13	183	63.76	175	62.85	64.70	8	1,670	0.48%	大買/大賣/
2021/05/12	176	65.04	237	66.72	63.80	-61	1,655	-3.68%	大買/大賣/
2021/05/11	25	69.94	125	69.92	69.30	-100	1,621	-6.17%	大賣/
2021/05/10	8	72.63	46	73.33	72.60	-38	1,621	-2.34%
2021/05/07	350	72.32	60.2	71.91	74.60	289.8	1,630	17.77%	大買/鉅額交易
2021/05/06	130.5	68.20	77	68.80	67.90	53.5	1,609	3.32%	大買/
2021/05/05	55.5	70.21	224	69.83	69.00	-168.5	1,625	-10.37%	大賣/鉅額交易
2021/05/04	82	70.04	172.8	72.15	70.60	-90.8	1,644	-5.52%	大賣/
2021/05/03	34	75.16	50	75.60	74.00	-16	1,712	-0.93%
2021/04/29	34	77.38	42	77.80	77.00	-8	1,725	-0.46%
2021/04/28	121	78.05	12	77.88	78.30	109	1,766	6.17%	大買/鉅額交易
2021/04/27	78	76.74	38.8	76.70	77.00	39.3	1,831	2.14%
2021/04/26	140.8	75.98	21	76.20	76.20	119.8	1,876	6.38%	大買/鉅額交易
2021/04/23	30	76.67	129	76.31	75.90	-99	1,905	-5.20%	大賣/
2021/04/22	330	76.01	446	76.42	75.90	-116	2,059	-5.63%	大買/大賣/鉅額交易
2021/04/21	13	78.08	80.1	77.95	77.70	-67.1	2,205	-3.04%
2021/04/20	65	78.81	62	78.94	78.90	3	2,313	0.13%
2021/04/19	18.1	78.03	60	78.04	78.00	-42	2,368	-1.77%
2021/04/16	65.1	77.72	61	77.84	77.60	4.1	2,463	0.16%
2021/04/15	65	77.50	32	77.39	77.80	33	2,620	1.26%
2021/04/14	76	77.24	117	77.87	77.20	-41	2,704	-1.52%	大賣/
2021/04/13	28.1	79.61	42	79.73	78.90	-13.9	2,862	-0.49%
2021/04/12	68.1	80.70	46	81.81	80.50	22.1	3,222	0.69%
2021/04/09	48	81.50	76	82.36	81.50	-28	3,307	-0.85%
2021/04/08	100	81.88	86	82.10	81.80	14	3,406	0.41%
2021/04/07	57	81.09	75.8	80.93	81.10	-18.8	3,789	-0.49%
2021/04/06	43	80.83	55	80.95	80.70	-12	4,202	-0.29%
2021/04/01	27	80.03	25	80.12	80.30	2	4,256	0.05%
2021/03/31	58	80.18	66	80.63	80.10	-8	4,395	-0.18%
2021/03/30	46	80.72	44	80.75	80.60	2	4,721	0.04%
2021/03/29	61	80.33	2	80.25	80.30	59	4,731	1.25%
2021/03/26	53	80.34	44	80.45	80.30	9	4,763	0.19%
2021/03/25	18	80.19	76	79.89	79.80	-58	4,788	-1.21%
2021/03/24	35	80.32	32	80.21	80.20	3	4,806	0.06%
2021/03/23	26	80.33	23	81.20	80.10	3	4,845	0.06%
2021/03/22	51	80.72	60	80.81	81.00	-9	4,879	-0.18%
2021/03/19	75	80.40	91	80.26	80.20	-16	4,929	-0.32%
2021/03/18	87	81.16	75	81.30	80.80	12	4,986	0.24%
2021/03/17	54	82.00	83	82.61	81.90	-29	5,036	-0.58%
2021/03/16	148	83.53	147	83.53	83.00	1	5,157	0.02%	大買/大賣/
2021/03/15	89	82.25	13	81.87	82.70	76	5,350	1.42%
2021/03/12	30	82.22	103	82.65	82.00	-73	5,361	-1.36%	大賣/
2021/03/11	163	82.48	122	83.01	82.50	41	5,391	0.76%	大買/大賣/
2021/03/10	45	79.98	113	80.51	79.80	-68	5,365	-1.27%	大賣/
2021/03/09	115	79.77	79	80.22	80.40	36	5,410	0.67%	大買/
2021/03/08	95	80.48	104	82.24	80.50	-9	5,431	-0.17%	大賣/
2021/03/05	60	83.15	44	83.00	82.60	16	5,509	0.29%
2021/03/04	61	84.31	146	84.44	83.80	-85	5,562	-1.53%	大賣/
2021/03/03	131	84.27	66	84.75	85.80	65	5,596	1.16%	大買/
2021/03/02	32	85.92	96	85.83	84.50	-64	5,622	-1.14%
2021/02/26	169	85.04	107	84.86	85.00	62	5,899	1.05%	大買/大賣/
2021/02/25	116	86.66	112	87.19	86.10	4	6,100	0.07%	大買/大賣/
2021/02/24	125	86.73	130	87.18	85.90	-5	6,128	-0.08%	大買/大賣/
2021/02/23	269	87.86	250	88.23	87.80	19	6,256	0.30%	大買/大賣/
2021/02/22	322	87.22	334	87.53	86.40	-12	6,191	-0.19%	大買/大賣/
2021/02/19	154	84.57	134.5	84.64	85.60	19.5	6,114	0.32%	大買/大賣/
2021/02/18	107	83.87	175.3	83.81	84.40	-68.3	6,101	-1.12%	大買/大賣/
2021/02/17	57	82.30	42	82.11	83.80	15	6,089	0.25%
2021/02/05	58	79.41	17	79.31	78.60	41	6,043	0.68%
2021/02/04	78	79.97	75	79.25	78.80	3	6,118	0.05%
2021/02/03	79	79.79	80.1	79.19	78.70	-1.1	6,190	-0.02%
2021/02/02	28	78.84	76	78.81	78.80	-48	6,258	-0.77%
2021/02/01	115	77.03	46	77.41	77.50	69	6,280	1.10%	大買/
2021/01/29	173	79.38	190.1	80.63	78.20	-17.1	6,289	-0.27%	大買/大賣/
2021/01/28	139	81.21	115	81.18	80.70	24	6,289	0.38%	大買/大賣/
2021/01/27	116	82.04	117	81.83	82.50	-1	6,380	-0.02%	大買/大賣/
2021/01/26	182	82.52	200	83.31	81.70	-18	6,578	-0.27%	大買/大賣/
2021/01/25	210	83.80	252	84.32	84.00	-42	6,552	-0.64%	大買/大賣/
2021/01/22	137	81.58	234.1	81.49	81.60	-97.1	6,488	-1.50%	大買/大賣/
2021/01/21	294	80.82	181.3	82.01	81.50	112.7	6,478	1.74%	大買/大賣/鉅額交易
2021/01/20	222	82.89	243	84.28	81.70	-21	6,446	-0.33%	大買/大賣/
2021/01/19	159	86.73	154	87.07	86.10	5	6,371	0.08%	大買/大賣/
2021/01/18	201	86.00	214	86.12	86.20	-13	6,341	-0.20%	大買/大賣/
2021/01/15	455.6	88.32	445	88.97	87.10	10.6	6,311	0.17%	大買/大賣/
2021/01/14	358	88.57	423	88.95	90.00	-65	6,167	-1.05%	大買/大賣/
2021/01/13	362.1	86.32	414	86.34	87.00	-51.9	6,012	-0.86%	大買/大賣/
2021/01/12	303	84.45	267	85.31	85.00	36	5,923	0.61%	大買/大賣/
2021/01/11	304.1	87.96	301	88.69	87.00	3.1	5,910	0.05%	大買/大賣/
2021/01/08	460	87.73	544	88.06	88.20	-84	5,906	-1.42%	大買/大賣/
2021/01/07	327	86.30	336	86.53	86.20	-9	5,750	-0.16%	大買/大賣/
2021/01/06	471	85.75	466	87.24	85.20	5	5,673	0.09%	大買/大賣/
2021/01/05	825	88.65	798.2	88.87	89.40	26.8	5,501	0.49%	大買/大賣/
2021/01/04	351.1	84.68	310	85.42	84.00	41.1	5,132	0.80%	大買/大賣/
2020/12/31	273	87.29	324	88.04	86.00	-51	5,046	-1.01%	大買/大賣/
2020/12/30	614.1	88.96	1,249	90.53	88.10	-634.9	4,932	-12.87%	大買/大賣/鉅額交易
2020/12/29	1,195	88.76	761	87.38	90.20	434	4,520	9.60%	大買/大賣/鉅額交易
2020/12/28	113	80.99	159.3	81.04	82.00	-46.3	4,111	-1.13%	大買/大賣/
2020/12/25	487	81.17	299.5	81.69	81.00	187.5	4,073	4.60%	大買/大賣/鉅額交易
2020/12/24	579	79.70	485.1	79.77	80.90	94	4,008	2.34%	大買/大賣/
2020/12/23	130	76.00	151	75.81	76.20	-21	3,681	-0.57%	大買/大賣/
2020/12/22	92	76.01	131.1	76.16	75.00	-39.1	3,685	-1.06%	大賣/
2020/12/21	153	74.80	124	75.23	75.00	29	3,674	0.79%	大買/大賣/
2020/12/18	115	76.54	119	76.85	76.20	-4	3,650	-0.11%	大買/大賣/
2020/12/17	130	77.08	137	78.05	77.10	-7	3,636	-0.19%	大買/大賣/
2020/12/16	298	77.49	203	77.53	77.70	95	3,603	2.64%	大買/大賣/
2020/12/15	152	76.54	222	77.26	76.00	-70	3,575	-1.96%	大買/大賣/
2020/12/14	276	77.80	317	78.14	78.00	-41	3,537	-1.16%	大買/大賣/
2020/12/11	352	77.36	319	78.17	76.40	33	3,480	0.95%	大買/大賣/
2020/12/10	303	78.78	253	78.99	77.70	50	3,431	1.46%	大買/大賣/
2020/12/09	183	78.30	242	78.69	79.30	-59	3,345	-1.76%	大買/大賣/
2020/12/08	80	76.28	45	76.19	76.20	35	3,147	1.11%
2020/12/07	135	76.80	147	76.93	75.50	-12	3,138	-0.38%	大買/大賣/
2020/12/04	115	76.58	98	76.63	76.40	17	3,107	0.55%	大買/
2020/12/03	218.1	77.13	217	77.31	76.30	1.1	3,111	0.04%	大買/大賣/
2020/12/02	172	76.66	168	76.72	76.10	4	3,062	0.13%	大買/大賣/
2020/12/01	239	77.81	221	77.74	77.60	18	3,039	0.59%	大買/大賣/
2020/11/30	265	77.52	258	77.23	76.50	7	2,949	0.24%	大買/大賣/
2020/11/27	206.4	77.57	236	77.31	77.20	-29.7	2,897	-1.02%	大買/大賣/
2020/11/26	248.3	77.42	166	77.45	77.10	82.3	2,860	2.88%	大買/大賣/
2020/11/25	330	77.78	406	78.26	77.50	-76	2,816	-2.70%	大買/大賣/
2020/11/24	460	75.81	601	75.66	76.50	-141	2,548	-5.53%	大買/大賣/鉅額交易
2020/11/23	275	72.97	163.5	73.02	73.50	111.5	2,380	4.68%	大買/大賣/鉅額交易
2020/11/20	263	73.11	212	74.06	72.80	51	2,343	2.18%	大買/大賣/
2020/11/19	96.5	71.11	72.3	71.40	71.20	24.2	2,203	1.10%
2020/11/18	80.2	70.08	92	70.09	70.20	-11.8	2,194	-0.54%
2020/11/17	90	69.52	87	70.19	69.30	3	2,200	0.14%
2020/11/16	120	70.18	170	70.43	69.90	-50	2,271	-2.20%	大買/大賣/
2020/11/13	98	70.14	57	70.69	70.00	41	2,300	1.78%
2020/11/12	140	71.50	227	71.41	70.60	-87	2,294	-3.79%	大買/大賣/
2020/11/11	158	71.91	108	72.04	72.50	50	2,244	2.23%	大買/大賣/
2020/11/10	171	71.84	189	72.45	71.00	-18	2,192	-0.82%	大買/大賣/
2020/11/09	66	70.69	3	70.93	70.60	63	2,161	2.91%
2020/11/06	73	70.96	95	70.92	70.50	-22	2,155	-1.02%
2020/11/05	120	70.85	156	70.77	71.00	-36	2,161	-1.67%	大買/大賣/
2020/11/04	445	71.67	482	71.66	71.00	-37	2,163	-1.71%	大買/大賣/
2020/11/03	338	71.21	293	71.69	71.60	45	2,127	2.12%	大買/大賣/
2020/11/02	43	67.62	87	67.85	67.70	-44	1,955	-2.25%
2020/10/30	132	67.74	18	67.96	67.50	114	2,045	5.57%	大買/鉅額交易
2020/10/29	60	66.70	129	66.57	67.40	-69	2,044	-3.37%	大賣/
2020/10/28	45	68.59	138	68.73	68.20	-93	2,072	-4.49%	大賣/
2020/10/27	62	69.60	60	69.54	69.50	2	2,105	0.10%
2020/10/26	100	70.09	59	70.01	70.10	41	2,131	1.92%
2020/10/23	68	68.92	43	69.06	68.90	25	2,192	1.14%
2020/10/22	89	68.71	30	69.74	68.60	59	2,302	2.56%
2020/10/21	65	70.71	104	70.70	69.90	-39	2,356	-1.65%	大賣/
2020/10/20	88	70.53	108	70.98	70.40	-20	2,412	-0.83%	大賣/
2020/10/19	260	70.26	179	70.20	70.10	81	2,451	3.30%	大買/大賣/
2020/10/16	120	69.79	176	70.40	68.50	-56	2,551	-2.20%	大買/大賣/
2020/10/15	12	68.58	31	68.69	68.40	-19	2,511	-0.76%
2020/10/14	134	68.89	121	68.69	68.70	13	2,562	0.51%	大買/大賣/
2020/10/13	115	68.34	68	68.57	68.40	47	2,615	1.80%	大買/
2020/10/12	52	67.82	60	68.66	67.50	-8	2,640	-0.30%
2020/10/08	57	68.68	80	69.11	68.60	-23	2,687	-0.86%
2020/10/07	39	68.34	58	68.41	68.20	-19	2,751	-0.69%
2020/10/06	75	68.65	33	68.52	68.20	42	2,833	1.48%
2020/10/05	119	67.51	93	67.45	67.90	26	3,057	0.85%	大買/
2020/09/30	159	66.54	159	66.75	67.00	0	3,089	0.00%	大買/大賣/
2020/09/29	303	67.17	365	67.74	66.30	-62	3,128	-1.98%	大買/大賣/
2020/09/28	135	64.06	82	63.94	64.50	53	3,175	1.67%	大買/
2020/09/25	144	63.25	153	64.52	63.20	-9	3,296	-0.27%	大買/大賣/
2020/09/24	181	65.79	184	65.90	65.30	-3	3,328	-0.09%	大買/大賣/
2020/09/23	80	67.41	99	68.12	67.40	-19	3,346	-0.57%
2020/09/22	52	68.41	52	68.65	68.20	0	3,390	0.00%
2020/09/21	42	69.30	43	70.32	69.30	-1	3,507	-0.03%
2020/09/18	46	70.81	45	71.11	70.50	1	3,540	0.03%
2020/09/17	111	70.91	87.2	71.21	70.60	23.8	3,591	0.66%	大買/
2020/09/16	63	70.22	64	70.76	70.10	-1	3,660	-0.03%
2020/09/15	114	70.93	206	70.87	70.50	-92	3,696	-2.49%	大買/大賣/
2020/09/14	228	69.62	129	70.91	72.00	99	3,782	2.62%	大買/大賣/
2020/09/11	105	68.67	90	68.84	68.40	15	3,782	0.40%	大買/
2020/09/10	52	68.42	95	68.37	67.90	-43	3,822	-1.12%
2020/09/09	68	68.07	62	68.17	68.40	6	3,888	0.15%
2020/09/08	81	69.67	66	69.54	69.00	15	3,944	0.38%
2020/09/07	18	69.56	70	68.86	67.90	-52	4,009	-1.30%
2020/09/04	85	68.92	35	68.54	68.90	50	4,108	1.22%
2020/09/03	53	70.19	43	70.33	69.70	10	4,187	0.24%
2020/09/02	25	70.19	74	69.90	69.50	-49	4,307	-1.14%
2020/09/01	125	69.77	68	69.79	70.00	57	4,426	1.29%	大買/
2020/08/31	96	70.15	96	69.79	69.40	0	4,585	0.00%
2020/08/28	159	69.80	159	69.73	70.10	0	4,942	0.00%	大買/大賣/
2020/08/27	134	69.83	131	69.93	70.20	3	5,114	0.06%	大買/大賣/
2020/08/26	93	67.91	61	68.18	68.50	32	5,451	0.59%
2020/08/25	124	67.49	180	67.39	67.80	-56	6,046	-0.93%	大買/大賣/
2020/08/24	443	66.63	417	66.61	66.90	26	6,090	0.43%	大買/大賣/
2020/08/21	201	66.93	219	67.35	67.30	-18	6,135	-0.29%	大買/大賣/
2020/08/20	581	67.66	589	68.24	66.00	-8	6,227	-0.13%	大買/大賣/
2020/08/19	151	72.98	168	73.89	72.00	-17	6,223	-0.27%	大買/大賣/
2020/08/18	49	75.51	84	75.78	75.20	-35	6,286	-0.56%
2020/08/17	75	75.86	86	75.68	75.60	-11	6,388	-0.17%
2020/08/14	171	74.65	118	74.55	75.00	53	6,440	0.82%	大買/大賣/
2020/08/13	132	75.14	137	74.85	74.40	-5	6,579	-0.08%	大買/大賣/
2020/08/12	203	73.80	173	73.67	74.20	30	6,652	0.45%	大買/大賣/
2020/08/11	148	74.49	169	74.24	73.30	-21	6,804	-0.31%	大買/大賣/
2020/08/10	120	74.65	121	75.08	74.00	-1	7,125	-0.01%	大買/大賣/
2020/08/07	147	76.67	150	77.04	75.80	-3	7,711	-0.04%	大買/大賣/
2020/08/06	180	76.07	193	76.22	75.90	-13	7,778	-0.17%	大買/大賣/
2020/08/05	155.5	75.68	142.5	76.31	76.70	13	7,871	0.17%	大買/大賣/
2020/08/04	81	73.88	63	74.06	73.60	18	7,894	0.23%
2020/08/03	156	74.13	207	74.43	73.90	-51	7,996	-0.64%	大買/大賣/
2020/07/31	187	72.39	172	72.61	73.00	15	8,047	0.19%	大買/大賣/
2020/07/30	173	71.76	174	71.65	72.00	-1	8,143	-0.01%	大買/大賣/
2020/07/29	664	71.36	674	71.60	71.20	-10	8,500	-0.12%	大買/大賣/
2020/07/28	518	75.73	578	76.34	72.60	-60	8,570	-0.70%	大買/大賣/
2020/07/27	419.5	78.01	458.5	78.30	78.00	-39	9,219	-0.42%	大買/大賣/
2020/07/24	356	79.08	377	78.97	77.50	-21	9,298	-0.23%	大買/大賣/
2020/07/23	258	80.64	280	81.06	79.10	-22	9,437	-0.23%	大買/大賣/
2020/07/22	356	80.02	220	80.10	81.00	136	9,601	1.42%	大買/大賣/鉅額交易
2020/07/21	169	77.81	156	77.96	78.00	13	9,597	0.14%	大買/大賣/
2020/07/20	192	75.00	195	75.38	77.00	-3	9,780	-0.03%	大買/大賣/
2020/07/17	269	75.27	272	75.63	74.50	-3	9,995	-0.03%	大買/大賣/
2020/07/16	180	76.55	180	76.71	76.40	0	10,123	0.00%	大買/大賣/
2020/07/15	214	77.90	208	78.20	76.30	6	10,365	0.06%	大買/大賣/
2020/07/14	232	78.96	263	79.11	77.90	-31	10,695	-0.29%	大買/大賣/
2020/07/13	278	78.27	241	78.54	78.30	37	10,999	0.34%	大買/大賣/
2020/07/10	301	80.61	284	81.21	78.90	17	11,486	0.15%	大買/大賣/
2020/07/09	108	79.94	144	79.80	79.50	-36	11,559	-0.31%	大買/大賣/
2020/07/08	180	79.80	177	80.04	79.30	3	11,739	0.03%	大買/大賣/
2020/07/07	244	79.80	239	80.25	79.10	5	12,027	0.04%	大買/大賣/
2020/07/06	257	78.16	197	78.17	79.70	60	12,168	0.49%	大買/大賣/
2020/07/03	101	76.72	112	77.13	76.50	-11	12,268	-0.09%	大買/大賣/
2020/07/02	104	76.26	78	76.53	76.30	26	12,340	0.21%	大買/
2020/07/01	102	76.46	103	76.76	76.30	-1	12,348	-0.01%	大買/大賣/
2020/06/30	208	75.92	187	75.98	76.20	21	12,353	0.17%	大買/大賣/
2020/06/29	129	77.70	178	77.85	77.90	-49	12,294	-0.40%	大買/大賣/
2020/06/24	136	80.14	113	80.24	79.00	23	12,309	0.19%	大買/大賣/
2020/06/23	226	79.65	155	79.86	79.90	71	12,360	0.57%	大買/大賣/
2020/06/22	198	79.00	164	78.99	78.60	34	12,349	0.28%	大買/大賣/
2020/06/19	261	80.61	217	80.82	79.00	44	12,419	0.35%	大買/大賣/
2020/06/18	166	79.33	152	79.30	79.50	14	12,402	0.11%	大買/大賣/
2020/06/17	188	79.77	213	79.81	79.00	-25	12,432	-0.20%	大買/大賣/
2020/06/16	270	79.39	239	79.56	79.50	31	12,560	0.25%	大買/大賣/
2020/06/15	298	79.30	337	79.50	77.80	-39	12,619	-0.31%	大買/大賣/
2020/06/12	431	77.73	374	77.96	79.30	57	12,718	0.45%	大買/大賣/
2020/06/11	176	79.76	310	80.37	78.20	-134	12,825	-1.04%	大買/大賣/鉅額交易
2020/06/10	146	81.57	296	81.67	81.40	-150	12,933	-1.16%	大買/大賣/鉅額交易
2020/06/09	273	82.32	218	82.59	81.30	55	13,022	0.42%	大買/大賣/
2020/06/08	178	82.33	173	82.59	81.10	5	13,070	0.04%	大買/大賣/
2020/06/05	271	83.73	394	83.89	83.20	-123	13,096	-0.94%	大買/大賣/鉅額交易
2020/06/04	366	84.73	264	84.91	84.30	102	13,147	0.78%	大買/大賣/鉅額交易
2020/06/03	217	82.42	246	82.47	82.20	-29	12,919	-0.22%	大買/大賣/
2020/06/02	548	83.28	737	83.77	81.00	-189	12,796	-1.48%	大買/大賣/鉅額交易
2020/06/01	964	83.09	622	82.86	85.80	342	12,510	2.73%	大買/大賣/鉅額交易
2020/05/29	179	77.84	206	77.99	78.10	-27	12,048	-0.22%	大買/大賣/
2020/05/28	242	77.79	258	77.88	77.40	-16	12,165	-0.13%	大買/大賣/
2020/05/27	210	77.44	261	77.69	77.40	-51	12,369	-0.41%	大買/大賣/
2020/05/26	197	77.41	178	77.82	76.00	19	12,467	0.15%	大買/大賣/
2020/05/25	269	75.03	302	75.41	77.20	-33	12,610	-0.26%	大買/大賣/
2020/05/22	178	76.73	233	76.72	75.90	-55	12,895	-0.43%	大買/大賣/
2020/05/21	130	78.46	183	78.55	78.30	-53	12,940	-0.41%	大買/大賣/
2020/05/20	234	79.32	223	79.47	78.10	11	13,072	0.08%	大買/大賣/
2020/05/19	199	78.62	197	78.82	77.90	2	13,057	0.02%	大買/大賣/
2020/05/18	288.3	79.77	273	80.09	77.60	15.3	13,131	0.12%	大買/大賣/
2020/05/15	579.3	81.32	394	81.38	81.40	185.3	13,298	1.39%	大買/大賣/鉅額交易
2020/05/14	401	80.52	438.3	80.67	79.30	-37.3	13,215	-0.28%	大買/大賣/
2020/05/13	209	76.06	231	76.51	76.70	-22	13,008	-0.17%	大買/大賣/
2020/05/12	157	77.56	170	77.77	77.30	-13	13,038	-0.10%	大買/大賣/
2020/05/11	167	77.95	100	78.72	76.50	67	13,107	0.51%	大買/
2020/05/08	343	78.52	384	78.56	78.90	-41	13,401	-0.31%	大買/大賣/
2020/05/07	291	79.71	333	79.77	80.00	-42	13,601	-0.31%	大買/大賣/
2020/05/06	260	79.83	311	79.96	79.50	-51	13,764	-0.37%	大買/大賣/
2020/05/05	448	81.68	490	82.08	80.10	-42	14,011	-0.30%	大買/大賣/
2020/05/04	232	78.88	271	78.93	79.10	-39	14,227	-0.27%	大買/大賣/
2020/04/30	965	84.22	510	83.33	80.50	455	14,456	3.15%	大買/大賣/鉅額交易
2020/04/29	162	77.62	163	77.79	79.00	-1	13,885	-0.01%	大買/大賣/
2020/04/28	375	77.81	387	77.89	77.70	-12	13,932	-0.09%	大買/大賣/
2020/04/27	259	78.44	285	78.57	78.20	-26	13,895	-0.19%	大買/大賣/
2020/04/24	139	77.81	124	77.75	77.40	15	13,810	0.11%	大買/大賣/
2020/04/23	224	78.37	197	78.22	77.30	27	13,978	0.19%	大買/大賣/
2020/04/22	214	77.39	221	77.72	78.90	-7	14,162	-0.05%	大買/大賣/
2020/04/21	112	77.56	108	77.70	76.00	4	14,053	0.03%	大買/大賣/
2020/04/20	130	77.81	119	78.18	78.40	11	14,224	0.08%	大買/大賣/
2020/04/17	196	77.81	180	78.18	77.30	16	14,094	0.11%	大買/大賣/
2020/04/16	237	76.78	174.3	77.07	78.50	62.8	13,972	0.45%	大買/大賣/
2020/04/15	265	76.56	195.3	77.72	75.70	69.8	13,892	0.50%	大買/大賣/
2020/04/14	187	71.44	130	71.70	73.50	57	13,670	0.42%	大買/大賣/
2020/04/13	202	69.74	276	69.77	69.00	-74	13,684	-0.54%	大買/大賣/
2020/04/10	299	71.14	206	70.95	71.10	93	14,070	0.66%	大買/大賣/
2020/04/09	178	68.13	239	67.90	66.30	-61	14,084	-0.43%	大買/大賣/
2020/04/08	232	63.74	245	63.40	65.60	-13	13,887	-0.09%	大買/大賣/
2020/04/07	138	57.67	110	57.71	59.70	28	13,792	0.20%	大買/大賣/
2020/04/06	71	53.42	75	53.60	54.30	-4	13,970	-0.03%
2020/04/01	156	51.86	168	52.13	52.50	-12	13,987	-0.09%	大買/大賣/
2020/03/31	170	52.56	156	52.64	51.60	14	14,059	0.10%	大買/大賣/
2020/03/30	182	51.06	190	51.37	52.60	-8	14,123	-0.06%	大買/大賣/
2020/03/27	236	54.16	258	54.52	52.60	-22	14,310	-0.15%	大買/大賣/
2020/03/26	196	52.80	203	53.07	54.20	-7	14,259	-0.05%	大買/大賣/
2020/03/25	193	53.77	202	53.84	53.60	-9	14,437	-0.06%	大買/大賣/
2020/03/24	208	50.25	257	50.31	50.90	-49	14,340	-0.34%	大買/大賣/
2020/03/23	242	47.30	344	47.48	47.00	-102	14,269	-0.71%	大買/大賣/鉅額交易
2020/03/20	248	49.88	334	49.95	50.20	-86	14,213	-0.61%	大買/大賣/
2020/03/19	145	47.73	160	47.99	46.35	-15	14,042	-0.11%	大買/大賣/
2020/03/18	189	53.33	279	53.97	51.50	-90	13,945	-0.65%	大買/大賣/
2020/03/17	184	53.96	190	54.45	54.20	-6	13,825	-0.04%	大買/大賣/
2020/03/16	453	58.12	231	58.37	53.50	222	13,703	1.62%	大買/大賣/鉅額交易
2020/03/13	167	57.80	151	57.73	58.40	16	13,525	0.12%	大買/大賣/
2020/03/12	258	64.34	261	65.55	63.00	-3	13,417	-0.02%	大買/大賣/
2020/03/11	159	70.90	137	71.06	68.80	22	13,442	0.16%	大買/大賣/
2020/03/10	200	69.98	154	69.78	71.30	46	13,725	0.34%	大買/大賣/
2020/03/09	176	71.40	157	71.31	68.50	19	13,792	0.14%	大買/大賣/
2020/03/06	44	74.79	59	74.88	74.30	-15	13,699	-0.11%
2020/03/05	60	75.89	51	76.00	75.80	9	13,640	0.07%
2020/03/04	93	75.39	86	75.37	75.00	7	13,544	0.05%
2020/03/03	41	78.07	90	77.88	76.50	-49	13,423	-0.37%
2020/03/02	187	74.46	181	74.71	76.60	6	13,252	0.05%	大買/大賣/
2020/02/27	113	74.85	103.3	74.65	72.40	9.8	12,995	0.08%	大買/大賣/
2020/02/26	90	77.76	86	78.11	76.80	4	12,770	0.03%
2020/02/25	154	80.86	151	81.08	79.50	3	12,541	0.02%	大買/大賣/
2020/02/24	81	78.14	82	78.51	80.70	-1	12,141	-0.01%
2020/02/21	163	79.18	167	79.08	78.40	-4	11,982	-0.03%	大買/大賣/
2020/02/20	166	78.83	164.7	79.03	78.00	1.3	11,771	0.01%	大買/大賣/
2020/02/19	138	77.80	165	77.88	78.90	-27	11,627	-0.23%	大買/大賣/
2020/02/18	215	78.49	178	78.39	77.70	37	11,434	0.32%	大買/大賣/
2020/02/17	59	77.72	70	77.78	77.60	-11	11,102	-0.10%
2020/02/14	184	76.30	159	76.66	77.90	25	10,866	0.23%	大買/大賣/
2020/02/13	204	75.13	141	75.09	73.80	63	10,476	0.60%	大買/大賣/
2020/02/12	171	75.25	163	75.23	75.40	8	10,345	0.08%	大買/大賣/
2020/02/11	242	76.90	261	76.72	75.40	-19	10,135	-0.19%	大買/大賣/
2020/02/10	195	75.36	173.3	75.58	75.50	21.8	9,728	0.22%	大買/大賣/
2020/02/07	256.3	75.28	262	75.45	74.30	-5.8	9,426	-0.06%	大買/大賣/
2020/02/06	291	75.16	321	75.37	76.20	-30	9,181	-0.33%	大買/大賣/
2020/02/05	335	74.23	398	74.61	72.40	-63	8,795	-0.72%	大買/大賣/
2020/02/04	329	69.48	332.3	69.28	71.20	-3.3	8,214	-0.04%	大買/大賣/
2020/02/03	254	62.42	241	62.72	64.80	13	7,846	0.17%	大買/大賣/
2020/01/31	158	63.79	136	64.06	63.30	22	7,660	0.29%	大買/大賣/
2020/01/30	122	63.43	122	63.81	61.70	0	7,472	0.00%	大買/大賣/
2020/01/20	59	68.60	54	68.85	68.50	5	7,303	0.07%
2020/01/17	49	68.25	104.8	68.58	68.40	-55.8	7,163	-0.78%	大賣/
2020/01/16	155	67.05	95	66.95	67.40	60	6,857	0.87%	大買/
2020/01/15	55	63.94	57	64.09	63.50	-2	6,441	-0.03%
2020/01/14	141	63.50	124	63.98	64.90	17	6,289	0.27%	大買/大賣/
2020/01/13	86	60.25	88	60.59	60.50	-2	5,946	-0.03%
2020/01/10	140	62.19	97	63.05	61.00	43	5,829	0.74%	大買/
2020/01/09	69	61.53	150.5	61.70	62.90	-81.5	5,595	-1.46%	大賣/
2020/01/08	272	58.74	223.8	59.35	59.90	48.3	5,344	0.90%	大買/大賣/
2020/01/07	158	59.90	317	60.95	57.80	-159	5,034	-3.16%	大買/大賣/鉅額交易
2020/01/06	174	62.05	179.3	61.69	64.00	-5.3	4,747	-0.11%	大買/大賣/
2020/01/03	245	58.11	101	58.01	58.80	144	4,167	3.46%	大買/大賣/鉅額交易
2020/01/02	11	53.41	17	53.68	53.50	-6	3,924	-0.15%
2019/12/31	22	53.38	117	53.37	53.00	-95	3,923	-2.42%	大賣/
2019/12/30	146	52.72	111	52.83	54.00	35	3,815	0.92%	大買/大賣/
2019/12/27	43	49.92	27	50.00	50.30	16	3,539	0.45%
2019/12/26	4	50.63	47	50.46	49.35	-43	3,494	-1.23%
2019/12/25	18	50.02	27.5	50.39	50.40	-9.5	3,392	-0.28%
2019/12/24	102	49.80	120	49.70	49.70	-18	3,290	-0.55%	大買/大賣/
2019/12/23	12	47.97	29	48.16	48.10	-17	3,090	-0.55%
2019/12/20	67	49.00	36	48.66	48.55	31	3,215	0.96%
2019/12/19	1	46.20	1	46.00	46.00	0	2,992	0.00%
2019/12/18	9	46.34	1	46.25	45.85	8	3,002	0.27%
2019/12/17	1	45.95	22.8	46.29	46.15	-21.8	2,999	-0.73%
2019/12/16	18	46.01	1	46.35	46.75	17	3,010	0.56%
2019/12/13	18	47.06	13	46.22	45.80	5	3,048	0.16%
2019/12/12	33	47.30	7	47.74	47.15	26	3,075	0.85%
2019/12/11	10	48.14	18	48.57	48.40	-8	3,198	-0.25%
2019/12/10	6	48.09	4	48.70	48.00	2	3,201	0.06%
2019/12/09	9	48.44	8	48.60	48.90	1	3,301	0.03%
2019/12/06	25	49.03	38	49.10	48.75	-13	3,717	-0.35%
2019/12/05	56	49.57	294.5	50.05	47.80	-238.5	3,849	-6.20%	大賣/鉅額交易
2019/12/04	366	48.41	162.3	48.02	49.60	203.8	3,425	5.95%	大買/大賣/鉅額交易
2019/12/03	21	44.13	15.5	44.64	45.10	5.5	3,155	0.17%
2019/12/02	5	40.96	3	41.05	41.00	2	3,108	0.06%
2019/11/29	2	42.75	1	42.60	42.00	1	3,116	0.03%
2019/11/28	5	42.93	3	42.77	42.40	2	3,121	0.06%
2019/11/27	0	0.00	2	42.43	42.40	-2	3,112	-0.06%
2019/11/26	2	41.55	7	42.22	41.55	-5	3,128	-0.16%
2019/11/22	2	41.30	0	0.00	41.25	2	3,154	0.06%
2019/11/21	0	0.00	2.5	41.34	41.15	-2.5	3,171	-0.08%
2019/11/20	0	0.00	7	41.41	41.45	-7	3,187	-0.22%
2019/11/19	9	41.47	16	41.50	41.15	-7	3,207	-0.22%
2019/11/18	0	0.00	11	40.73	41.45	-11	3,216	-0.34%
2019/11/15	0	0.00	2	40.43	40.60	-2	3,242	-0.06%
2019/11/14	0	0.00	4	40.49	40.50	-4	3,279	-0.12%
2019/11/13	2	40.78	29	40.70	40.30	-27	3,323	-0.81%
2019/11/12	6	39.23	9	39.27	39.50	-3	3,352	-0.09%
2019/11/11	4	38.68	42	38.30	37.80	-38	3,420	-1.11%
2019/11/08	0	0.00	10	40.52	40.40	-10	3,446	-0.29%
2019/11/07	3	40.12	23	40.05	39.90	-20	3,466	-0.58%
2019/11/06	1	40.85	95	41.12	40.85	-94	3,498	-2.69%
2019/11/05	0	0.00	9	41.04	41.40	-9	3,576	-0.25%
2019/11/04	0	0.00	13	40.05	40.10	-13	3,570	-0.36%
2019/11/01	17	39.84	63	39.92	39.70	-46	3,576	-1.29%
2019/10/31	3	40.73	44	41.06	40.50	-41	3,583	-1.14%
2019/10/30	2	41.85	22	41.89	41.75	-20	3,593	-0.56%
2019/10/29	11	42.00	20	42.08	41.75	-9	3,617	-0.25%
2019/10/28	13	42.82	2	42.75	42.70	11	3,632	0.30%
2019/10/25	5	43.30	9	43.40	43.10	-4	3,654	-0.11%
2019/10/24	12	43.76	22	43.89	43.70	-10	3,675	-0.27%
2019/10/23	8	43.56	9	43.47	43.20	-1	3,684	-0.03%
2019/10/22	7	43.56	0	0.00	44.00	7	3,686	0.19%
2019/10/21	1	44.00	4	44.18	44.15	-3	3,682	-0.08%
2019/10/18	2	43.60	66	44.60	44.60	-64	3,663	-1.75%
2019/10/17	6.3	42.16	21	43.16	43.10	-14.8	3,630	-0.41%
2019/10/16	5.3	43.87	0	0.00	42.75	5.3	3,601	0.15%
2019/10/15	28	45.54	4	46.03	45.05	24	3,560	0.67%
2019/10/14	3	45.27	9	46.13	45.00	-6	3,521	-0.17%
2019/10/09	5	46.70	0	0.00	46.70	5	3,502	0.14%
2019/10/08	9	49.26	124	50.11	46.90	-115	3,512	-3.27%	大賣/鉅額交易
2019/10/07	136.3	48.65	8	48.36	48.80	128.3	3,397	3.78%	大買/鉅額交易
2019/09/25	0	0.00	20	35.70	35.80	-20	3,339	-0.60%
2019/09/24	8	36.95	0	0.00	36.20	8	3,331	0.24%
2019/09/23	6	37.15	0	0.00	37.15	6	3,304	0.18%
2019/09/20	71	37.57	0	0.00	37.80	71	3,291	2.16%
2019/09/19	0	0.00	30	38.40	37.85	-30	3,275	-0.92%
2019/09/18	36	38.47	3	38.45	38.25	33	3,253	1.01%
2019/09/17	27	39.69	47	39.41	38.90	-20	3,216	-0.62%
2019/09/16	87	38.06	0	38.00	38.10	87	3,047	2.85%
2019/09/12	15	37.85	6	37.77	37.70	9	3,072	0.29%
2019/09/11	4	37.75	5	37.64	37.50	-1	3,055	-0.03%
2019/09/10	3	37.03	0	37.75	37.35	3	3,051	0.10%
2019/09/09	3	38.00	3	37.95	37.75	0	3,030	0.00%
2019/09/06	1	37.60	1	37.45	37.45	0	2,982	0.00%
2019/09/05	29	39.14	63	38.87	38.15	-34	2,919	-1.16%
2019/09/04	4	37.23	26	37.35	37.85	-22	2,752	-0.80%
2019/09/03	15	37.25	7	37.46	37.45	8	2,680	0.30%
2019/09/02	275	38.18	422	37.77	38.55	-147	2,557	-5.75%	大買/大賣/鉅額交易
2019/08/30	163	35.92	19	35.52	36.15	144	2,079	6.93%	大買/鉅額交易
2019/08/29	8	33.09	13	33.26	32.90	-5	1,746	-0.29%
2019/08/28	9	33.22	6	32.91	33.10	3	1,739	0.17%
2019/08/27	0	0.00	1	33.00	32.60	-1	1,718	-0.06%
2019/08/26	0	0.00	33	32.97	32.60	-33	1,718	-1.92%
2019/08/21	21	33.54	0	0.00	33.50	21	1,667	1.26%
2019/08/20	5	33.60	0	0.00	33.00	5	1,641	0.30%
2019/08/19	1	33.05	11	33.04	33.35	-10	1,624	-0.62%
2019/08/16	0	0.00	2	32.68	32.60	-2	1,610	-0.12%
2019/08/15	3	32.00	3	31.90	32.00	0	1,596	0.00%
2019/08/14	2	32.78	1	33.05	32.70	1	1,595	0.06%
2019/08/12	39	33.28	2	33.15	33.15	37	1,571	2.35%
2019/08/08	2	33.05	5	32.80	33.05	-3	1,547	-0.19%
2019/08/07	66	32.46	10	32.61	32.20	56	1,527	3.67%
2019/08/06	68	33.21	35	33.13	33.40	33	1,501	2.20%
2019/08/05	33	35.55	44	34.99	34.40	-11	1,472	-0.75%
2019/08/02	2	37.43	3	37.38	37.00	-1	1,408	-0.07%
2019/08/01	10	39.52	0	0.00	39.50	10	1,373	0.73%
2019/07/31	1	40.00	1	39.90	40.20	0	1,367	0.00%
2019/07/30	17	40.88	0	0.00	40.85	17	1,333	1.27%
2019/07/29	5	40.51	2	40.60	40.50	3	1,249	0.24%
2019/07/26	8	40.35	3	40.33	40.40	5	1,245	0.40%
2019/07/25	8	41.06	2	40.45	40.50	6	1,240	0.48%
2019/07/23	1	40.85	3	40.53	40.50	-2	1,240	-0.16%
2019/07/22	3	40.00	3	39.98	39.95	0	1,221	0.00%
2019/07/19	1	40.65	6	40.86	40.60	-5	1,230	-0.41%
2019/07/18	9	42.19	3	41.53	41.25	6	1,226	0.49%
2019/07/17	27	42.95	23	42.73	42.65	4	1,250	0.32%
2019/07/16	14	44.18	1	44.40	43.70	13	1,239	1.05%
2019/07/15	1	44.40	0	0.00	44.40	1	1,251	0.08%
2019/07/12	2	45.25	0	0.00	45.00	2	1,305	0.15%
2019/07/11	2	45.05	0	0.00	44.85	2	1,397	0.14%
2019/07/10	2	45.25	0	0.00	45.25	2	1,415	0.14%
2019/07/09	6	44.94	7	45.27	44.80	-1	1,436	-0.07%
2019/07/08	7	46.04	0	0.00	45.90	7	1,455	0.48%
2019/07/05	5	46.86	0	0.00	46.60	5	1,538	0.32%
2019/07/04	3	47.52	16	47.58	47.25	-13	1,570	-0.83%
2019/07/03	7	46.46	72	46.54	46.00	-65	1,650	-3.94%
2019/07/02	44	46.67	19	46.73	46.80	25	1,667	1.50%
2019/07/01	44	46.46	14	46.49	46.20	30	1,683	1.78%
2019/06/28	7	45.51	0	0.00	45.40	7	1,686	0.42%
2019/06/27	20	45.29	23	44.99	45.00	-3	1,735	-0.17%
2019/06/26	24	47.13	14	47.05	47.00	10	1,886	0.53%
2019/06/25	3	47.45	25	47.79	46.85	-22	1,897	-1.16%
2019/06/24	13	48.00	21	48.06	47.80	-8	1,922	-0.42%
2019/06/21	11	47.93	34	47.96	48.50	-23	1,964	-1.17%
2019/06/20	28	48.22	8	48.24	48.20	20	2,020	0.99%
2019/06/19	58	46.17	5	46.15	46.50	53	2,221	2.39%
2019/06/18	10	46.85	82	46.22	45.25	-72	2,231	-3.23%
2019/06/17	13	46.03	12	45.93	46.05	1	2,245	0.04%
2019/06/14	1	45.60	24	45.84	45.60	-23	2,298	-1.00%
2019/06/13	4	45.31	1	45.45	45.25	3	2,323	0.13%
2019/06/12	4	45.49	29	45.29	45.15	-25	2,375	-1.05%
2019/06/11	80	45.00	5	45.23	45.50	75	2,387	3.14%
2019/06/10	90	44.22	8	44.58	44.70	82	2,389	3.43%
2019/06/06	5	42.55	25.5	42.85	42.55	-20.5	2,403	-0.85%
2019/06/05	10	44.51	2	44.85	44.05	8	2,420	0.33%
2019/06/04	13	44.40	3	44.32	44.00	10	2,437	0.41%
2019/06/03	2	44.58	4	44.41	44.30	-2	2,455	-0.08%
2019/05/31	13	44.82	1	45.05	44.80	12	2,509	0.48%
2019/05/30	7	44.66	8	44.36	44.30	-1	2,526	-0.04%
2019/05/29	0	0.00	2	44.10	44.20	-2	2,552	-0.08%
2019/05/28	3	43.63	1	43.50	43.60	2	2,631	0.08%
2019/05/27	4	43.51	7	44.19	43.30	-3	2,669	-0.11%
2019/05/24	2	44.53	10	44.46	44.05	-8	2,687	-0.30%
2019/05/23	8	44.54	9	44.45	44.25	-1	2,734	-0.04%
2019/05/22	2	46.63	7	46.26	45.70	-5	2,786	-0.18%
2019/05/21	6	46.26	4	46.30	46.30	2	2,848	0.07%
2019/05/20	2	45.60	16	46.00	45.40	-14	2,891	-0.48%
2019/05/17	2	45.45	4	45.44	45.60	-2	3,023	-0.07%
2019/05/16	3	46.10	17	46.74	45.00	-14	3,070	-0.46%
2019/05/15	0	0.00	20	47.56	47.60	-20	3,190	-0.63%
2019/05/14	35	43.78	15	44.48	46.70	20	3,393	0.59%
2019/05/13	14	45.30	11	46.39	44.75	3	3,457	0.09%
2019/05/10	3	48.90	16	48.14	47.80	-13	3,440	-0.38%
2019/05/09	4	48.58	31	48.95	48.20	-27	3,436	-0.79%
2019/05/08	5	49.40	17	49.31	49.45	-12	3,424	-0.35%
2019/05/07	11	50.84	15	50.81	50.50	-4	3,447	-0.12%
2019/05/06	9	50.64	12	50.33	50.50	-3	3,485	-0.09%
2019/05/03	0	0.00	4	51.95	51.90	-4	3,479	-0.11%
2019/05/02	0	0.00	13	51.90	51.90	-13	3,486	-0.37%
2019/04/30	3	52.03	5	52.02	51.80	-2	3,502	-0.06%
2019/04/29	17	51.95	8	51.15	51.10	9	3,520	0.26%
2019/04/26	26	54.04	3	53.97	53.70	23	3,502	0.66%
2019/04/25	14	54.51	11	54.48	54.30	3	3,529	0.08%
2019/04/24	39	56.73	31	56.04	55.70	8	3,526	0.23%
2019/04/23	16	57.79	171	57.59	56.90	-155	3,542	-4.37%	大賣/鉅額交易
2019/04/22	12	57.63	6	57.40	57.10	6	3,511	0.17%
2019/04/19	68	57.51	9	57.53	57.50	59	3,557	1.66%
2019/04/18	15	58.80	84	57.78	56.80	-69	3,591	-1.92%
2019/04/17	137	58.97	25	58.92	58.40	112	3,683	3.04%	大買/鉅額交易
2019/04/16	23	57.52	20	57.15	57.60	3	3,608	0.08%
2019/04/15	56	57.35	73	57.37	57.20	-17	3,613	-0.47%
2019/04/12	11	57.27	95	57.37	56.90	-84	3,662	-2.29%
2019/04/11	18	58.86	332	58.62	57.70	-314	3,678	-8.54%	大賣/鉅額交易
2019/04/10	129	58.34	55	57.90	58.50	74	3,618	2.04%	大買/
2019/04/09	110	58.74	35	58.28	58.10	75	3,600	2.08%	大買/
2019/04/08	5	57.14	12	57.17	56.50	-7	3,523	-0.20%
2019/04/03	138	57.24	28	57.21	57.00	110	3,540	3.11%	大買/鉅額交易
2019/04/02	100	56.75	12	56.84	56.20	88	3,538	2.49%
2019/04/01	84	58.06	54	57.22	56.60	30	3,536	0.85%
2019/03/29	87	57.93	20	59.55	57.70	67	3,503	1.91%
2019/03/28	0	0.00	3	56.77	56.80	-3	3,412	-0.09%
2019/03/27	2	56.25	3	56.80	57.00	-1	3,443	-0.03%
2019/03/26	1	57.30	14	56.72	56.40	-13	3,465	-0.38%
2019/03/25	7	56.16	33	56.26	55.80	-26	3,464	-0.75%
2019/03/22	97	58.43	63	57.90	58.10	34	3,431	0.99%
2019/03/21	1	54.90	1	55.00	55.00	0	3,247	0.00%
2019/03/20	11	54.78	5	55.00	54.80	6	3,327	0.18%
2019/03/19	29	54.48	7	54.84	54.80	22	3,399	0.65%
2019/03/18	2	53.30	42	53.36	53.30	-40	3,393	-1.18%
2019/03/15	16	53.21	1	53.50	53.30	15	3,460	0.43%
2019/03/14	0	0.00	2	51.80	51.90	-2	3,497	-0.06%
2019/03/13	0	0.00	4	52.20	52.30	-4	3,681	-0.11%
2019/03/12	0	0.00	10	52.92	51.70	-10	3,773	-0.26%
2019/03/11	54	52.14	4	52.45	52.50	50	4,041	1.24%
2019/03/08	9	50.50	7	50.70	50.70	2	4,103	0.05%
2019/03/07	2	51.45	3	51.67	51.40	-1	4,166	-0.02%
2019/03/06	2	53.20	14	53.25	52.40	-12	4,376	-0.27%
2019/03/05	1	52.00	5	52.10	52.10	-4	4,541	-0.09%
2019/03/04	8	52.73	1	52.10	52.80	7	4,580	0.15%
2019/02/27	8	52.93	10	52.63	52.60	-2	4,591	-0.04%
2019/02/26	3	55.50	1	56.50	55.30	2	4,562	0.04%
2019/02/25	5	55.88	3	55.63	55.50	2	4,655	0.04%
2019/02/22	5	56.76	6	56.62	55.60	-1	4,717	-0.02%
2019/02/21	3	55.10	23	55.61	56.40	-20	4,747	-0.42%
2019/02/20	24	57.12	3	57.37	56.50	21	4,785	0.44%
2019/02/19	5	56.74	13	56.65	56.80	-8	4,923	-0.16%
2019/02/18	15	57.62	20	57.78	57.20	-5	4,912	-0.10%
2019/02/15	8	56.55	42	56.77	55.80	-34	4,835	-0.70%
2019/02/14	17	59.41	126	59.23	58.10	-109	4,841	-2.25%	大賣/鉅額交易
2019/02/13	16	57.24	34	57.44	59.80	-18	4,812	-0.37%
2019/02/12	48	53.95	89	53.57	54.40	-41	4,667	-0.88%
2019/02/11	158	51.95	2	51.90	52.00	156	4,735	3.29%	大買/鉅額交易
2019/01/30	3	51.70	62	52.08	51.50	-59	4,866	-1.21%
2019/01/29	3	51.63	91	51.79	51.70	-88	4,972	-1.77%
2019/01/28	60	52.92	23	52.63	52.50	37	5,122	0.72%
2019/01/25	126	52.13	9	51.96	52.00	117	5,402	2.17%	大買/鉅額交易
2019/01/24	3	51.33	9	51.54	51.10	-6	5,534	-0.11%
2019/01/23	8	51.05	3	50.87	51.60	5	5,643	0.09%
2019/01/22	10	51.46	6	51.38	51.00	4	5,724	0.07%
2019/01/21	7	52.39	25	52.51	51.60	-18	5,781	-0.31%
2019/01/18	26	51.38	8	51.41	51.60	18	5,860	0.31%
2019/01/17	2	51.70	60	51.71	50.90	-58	5,940	-0.98%
2019/01/16	19	51.56	14	51.25	51.50	5	5,994	0.08%
2019/01/15	62	51.17	1	51.20	50.90	61	6,061	1.01%
2019/01/14	6	49.85	10	50.28	49.80	-4	6,085	-0.07%
2019/01/11	0	0.00	6	51.53	50.70	-6	6,151	-0.10%
2019/01/10	2	50.75	26	51.40	50.80	-24	6,178	-0.39%
2019/01/09	24	53.35	39	52.35	51.80	-15	6,290	-0.24%
2019/01/08	8	49.43	31	49.33	49.55	-23	6,309	-0.36%
2019/01/07	8	49.62	58	49.76	49.20	-50	6,421	-0.78%
2019/01/04	117	46.77	10	46.13	48.25	107	6,580	1.63%	大買/鉅額交易
2019/01/03	13	49.12	0	0.00	47.70	13	6,578	0.20%
2019/01/02	12	50.47	1	49.85	49.75	11	6,689	0.16%
2018/12/28	9	50.98	19	51.45	50.90	-10	6,866	-0.15%
2018/12/27	9	51.62	4	51.45	50.70	5	7,028	0.07%
2018/12/26	4	52.03	3	49.68	49.45	1	7,125	0.01%
2018/12/25	2	51.35	3	51.20	51.40	-1	7,189	-0.01%
2018/12/24	6	52.62	18	52.28	52.80	-12	7,257	-0.17%
2018/12/21	26	51.97	17	51.78	53.30	9	7,426	0.12%
2018/12/20	4	51.83	4	52.08	51.30	0	7,469	0.00%
2018/12/19	5	53.28	13	53.58	53.60	-8	7,560	-0.11%
2018/12/18	2	53.45	10	53.48	52.60	-8	7,636	-0.10%
2018/12/17	0	0.00	17	55.07	54.30	-17	7,786	-0.22%
2018/12/14	20	54.06	8	54.30	54.80	12	7,959	0.15%
2018/12/13	8	55.84	12	56.68	55.80	-4	8,155	-0.05%
2018/12/12	11	57.73	121	56.62	57.90	-110	8,185	-1.34%	大賣/鉅額交易
2018/12/11	7	54.30	83	54.14	54.30	-76	8,208	-0.93%
2018/12/10	145	53.45	9	55.08	53.60	136	8,326	1.63%	大買/鉅額交易
2018/12/07	64	57.05	59	58.34	57.90	5	8,443	0.06%
2018/12/06	88	57.87	190	62.95	56.70	-102	8,542	-1.19%	大賣/鉅額交易
2018/12/05	127	61.50	17	61.61	62.80	110	8,456	1.30%	大買/鉅額交易
2018/12/04	106	63.47	56	64.35	62.90	50	8,489	0.59%	大買/
2018/12/03	20	59.37	18	60.60	61.40	2	8,389	0.02%
2018/11/30	22	55.78	105	55.96	55.90	-83	8,382	-0.99%	大賣/
2018/11/29	123	55.71	28	57.51	55.20	95	8,375	1.13%	大買/
2018/11/28	31	54.85	97	55.37	57.00	-66	8,290	-0.80%
2018/11/27	22	52.89	37	52.46	53.50	-15	8,241	-0.18%
2018/11/26	36	51.93	11	51.79	51.80	25	8,322	0.30%
2018/11/23	51	51.27	2	51.40	50.80	49	8,561	0.57%
2018/11/22	22	52.84	3	52.03	51.00	19	8,652	0.22%
2018/11/21	13	52.71	23	52.36	53.20	-10	8,697	-0.11%
2018/11/20	42	52.30	45	52.59	51.80	-3	8,820	-0.03%
2018/11/19	31	52.37	27	52.20	52.50	4	8,847	0.05%
2018/11/16	55	52.71	7	52.19	50.80	48	8,893	0.54%
2018/11/15	2	49.80	11	49.64	49.85	-9	8,787	-0.10%
2018/11/14	7	49.51	16	50.18	49.00	-9	8,836	-0.10%
2018/11/13	23	47.51	24	48.21	49.30	-1	8,920	-0.01%
2018/11/12	58	48.78	71	49.51	48.20	-13	9,125	-0.14%
2018/11/09	62	50.15	37	49.69	50.90	25	9,314	0.27%
2018/11/08	50	50.16	33	52.05	49.50	17	9,545	0.18%
2018/11/07	43	49.14	55	50.01	50.60	-12	9,471	-0.13%
2018/11/06	63	48.04	231	49.55	47.10	-168	9,415	-1.78%	大賣/鉅額交易
2018/11/05	242	51.82	11	51.36	51.00	231	9,376	2.46%	大買/鉅額交易
2018/11/02	135	54.02	182	52.50	52.80	-47	9,289	-0.51%	大買/大賣/
2018/11/01	15	49.08	165	47.76	49.50	-150	9,016	-1.66%	大賣/鉅額交易
2018/10/31	12	44.71	6	44.61	45.00	6	8,874	0.07%
2018/10/30	36	42.00	157	42.72	41.85	-121	8,782	-1.38%	大賣/鉅額交易
2018/10/29	71	43.32	104	43.96	44.10	-33	8,758	-0.38%	大賣/
2018/10/26	36	43.28	60	43.49	43.20	-24	8,751	-0.27%
2018/10/25	298	43.62	14	43.15	42.60	284	8,670	3.28%	大買/鉅額交易
2018/10/24	60	47.70	61	48.19	46.55	-1	8,806	-0.01%
2018/10/23	61	51.62	89	51.23	48.30	-28	8,802	-0.32%
2018/10/22	57	51.88	42	51.43	52.00	15	9,000	0.17%
2018/10/19	44	50.96	90	50.29	51.50	-46	9,314	-0.49%
2018/10/18	125	53.40	47	52.91	53.40	78	9,326	0.84%	大買/
2018/10/17	47	54.00	22	54.09	52.90	25	9,392	0.27%
2018/10/16	9	54.40	29	54.44	54.80	-20	9,491	-0.21%
2018/10/15	4	51.40	93	51.40	52.70	-89	9,571	-0.93%
2018/10/12	97	50.82	69	50.08	50.60	28	9,774	0.29%
2018/10/11	33	49.18	9	49.09	48.90	24	9,842	0.24%
2018/10/09	21	54.99	216	54.70	54.30	-195	9,977	-1.95%	大賣/鉅額交易
2018/10/08	32	55.51	90	55.45	54.60	-58	9,968	-0.58%
2018/10/05	230	56.41	49	58.51	55.80	181	10,048	1.80%	大買/鉅額交易
2018/10/04	75	62.40	13	62.78	60.70	62	10,168	0.61%
2018/10/03	21	64.74	54	66.26	62.30	-33	10,254	-0.32%
2018/10/02	14	67.31	8	67.86	66.30	6	10,520	0.06%
2018/10/01	2	66.75	1	67.50	66.90	1	10,774	0.01%
2018/09/28	5	66.80	4	67.73	66.80	1	11,083	0.01%
2018/09/27	11	67.69	5	69.20	67.20	6	11,480	0.05%
2018/09/26	26	70.81	23	72.15	69.90	3	11,749	0.03%
2018/09/25	28	71.66	24	71.80	71.80	4	11,966	0.03%
2018/09/21	4	70.55	29	70.74	71.10	-25	12,254	-0.20%
2018/09/20	39	69.01	138	69.15	68.80	-99	12,359	-0.80%	大賣/
2018/09/19	156	70.95	27	70.65	67.70	129	12,339	1.05%	大買/鉅額交易
2018/09/18	18	69.68	3	69.33	67.70	15	12,441	0.12%
2018/09/17	4	72.65	45	72.36	72.10	-41	12,566	-0.33%
2018/09/14	21	69.82	62	69.25	71.40	-41	12,681	-0.32%
2018/09/13	38	68.94	33	69.62	66.80	5	12,811	0.04%
2018/09/12	75	70.38	27	70.32	70.50	48	12,921	0.37%
2018/09/11	15	69.47	9	70.43	68.50	6	13,251	0.05%
2018/09/10	3	66.77	19	68.08	68.30	-16	13,513	-0.12%
2018/09/07	65	68.28	29	69.27	67.40	36	13,846	0.26%
2018/09/06	7	73.99	14	73.70	73.00	-7	14,026	-0.05%
2018/09/05	7	73.79	3	74.43	72.80	4	14,318	0.03%
2018/09/04	6	74.03	5	73.48	74.50	1	14,822	0.01%
2018/09/03	40	74.03	29	73.64	73.20	11	15,044	0.07%
2018/08/31	23	79.46	13	79.19	78.70	10	15,186	0.07%
2018/08/30	69	81.45	59	81.18	80.00	10	15,630	0.06%
2018/08/29	6	79.02	11	78.77	78.90	-5	15,641	-0.03%
2018/08/28	50	78.35	36	78.61	78.40	14	15,690	0.09%
2018/08/27	17	77.86	16	77.29	79.40	1	15,751	0.01%
2018/08/24	6	74.58	3	73.17	72.90	3	15,788	0.02%
2018/08/23	32	73.32	31	74.11	72.50	1	16,046	0.01%
2018/08/22	13	76.84	14	76.38	76.30	-1	16,194	-0.01%
2018/08/21	5	76.48	3	76.57	76.00	2	16,247	0.01%
2018/08/20	1	76.40	12	76.18	77.00	-11	16,290	-0.07%
2018/08/17	13	77.82	21	78.89	75.40	-8	16,316	-0.05%
2018/08/16	22	80.76	32	79.55	79.80	-10	16,205	-0.06%
2018/08/15	28	77.82	37	76.14	76.40	-9	16,074	-0.06%
2018/08/14	13	74.59	3	71.73	75.50	10	15,987	0.06%
2018/08/13	2	69.30	3	70.87	69.30	-1	16,020	-0.01%
2018/08/10	2	77.20	5	77.20	77.00	-3	16,050	-0.02%
2018/08/09	23	84.90	0	0.00	83.00	23	16,081	0.14%
2018/08/08	4	89.45	2	91.50	86.00	2	16,101	0.01%
2018/08/07	0	0.00	3	91.83	93.40	-3	16,964	-0.02%
2018/08/06	0	0.00	1	91.40	88.80	-1	17,229	-0.01%
2018/08/03	4	84.75	6	88.78	89.70	-2	18,012	-0.01%
2018/08/02	13	88.21	13	91.12	88.00	0	18,431	0.00%
2018/08/01	5	96.80	79	97.31	96.80	-74	18,863	-0.39%
2018/07/31	102	98.78	37	99.51	99.10	65	19,372	0.34%	大買/
2018/07/30	21	97.79	24	100.34	94.10	-3	19,404	-0.02%
2018/07/27	34	105.10	69	104.88	104.50	-35	19,475	-0.18%
2018/07/26	87	99.79	46	97.77	100.50	41	19,293	0.21%
2018/07/25	16	91.46	5	91.20	91.50	11	19,081	0.06%
2018/07/24	8	90.04	5	90.52	91.70	3	19,179	0.02%
2018/07/23	8	88.24	13	88.65	89.40	-5	19,232	-0.03%
2018/07/20	23	93.24	94	90.43	87.10	-71	19,168	-0.37%
2018/07/19	148	96.58	78	96.45	96.70	70	19,136	0.37%	大買/
2018/07/18	63	99.60	29	101.26	93.60	34	19,145	0.18%
2018/07/17	16	104.59	13	103.73	104.00	3	19,337	0.02%
2018/07/16	6	108.75	7	109.21	109.00	-1	19,683	-0.01%
2018/07/13	14	112.75	13	112.35	109.00	1	19,885	0.01%
2018/07/12	4	108.00	7	109.29	113.50	-3	19,862	-0.02%
2018/07/11	10	106.40	15	106.70	107.00	-5	19,795	-0.03%
2018/07/10	42	105.27	59	107.68	111.50	-17	19,978	-0.09%
2018/07/09	47	107.79	48	110.09	105.00	-1	19,874	-0.01%
2018/07/06	38	110.63	49	112.97	109.50	-11	19,736	-0.06%
2018/07/05	76	112.14	182.1	112.68	114.00	-106.1	19,530	-0.54%	大賣/鉅額交易
2018/07/04	18	107.75	17	106.41	104.50	1	19,238	0.01%
2018/07/03	33	124.32	34	118.35	113.50	-1	19,048	-0.01%
2018/07/02	8	120.81	31.6	120.59	124.00	-23.6	18,863	-0.13%
2018/06/29	9	125.11	13	124.85	119.50	-4	18,504	-0.02%
2018/06/28	7	127.07	15	126.77	126.50	-8	18,229	-0.04%
2018/06/27	18	134.25	29	132.52	127.00	-11	18,059	-0.06%
2018/06/26	22	126.00	20	127.28	131.50	2	17,690	0.01%
2018/06/25	21	130.26	26.7	130.29	127.00	-5.7	17,433	-0.03%
2018/06/22	51	126.62	47	124.94	127.00	4	17,195	0.02%
2018/06/21	11	134.55	74	134.70	128.50	-63	16,917	-0.37%
2018/06/20	88	134.95	46	132.79	133.00	42	16,606	0.25%
2018/06/19	101	145.68	101	146.57	141.00	0	16,151	0.00%	大買/大賣/
2018/06/15	88	145.26	44	140.82	145.00	44	15,795	0.28%
2018/06/14	45	139.14	23	138.57	138.50	22	15,353	0.14%
2018/06/13	73	134.24	43	132.37	135.00	30	14,976	0.20%
2018/06/12	95	146.24	28	143.96	140.50	67	14,599	0.46%
2018/06/11	38	134.58	215	134.72	142.00	-177	14,019	-1.26%	大賣/鉅額交易
2018/06/08	32	129.23	88	127.81	129.50	-56	13,662	-0.41%
2018/06/07	415	127.30	217	125.01	130.50	198	13,354	1.48%	大買/大賣/鉅額交易
2018/06/06	168	114.66	28	117.16	119.00	140	12,785	1.09%	大買/鉅額交易
2018/06/05	22	109.84	36	109.24	108.50	-14	12,509	-0.11%
2018/06/04	31	114.37	13	114.23	114.00	18	12,332	0.15%
2018/06/01	6	104.42	21	105.60	108.00	-15	12,138	-0.12%
2018/05/31	48	110.97	28	111.68	106.00	20	11,972	0.17%
2018/05/30	33	113.92	24	115.04	115.50	9	11,704	0.08%
2018/05/29	30	112.92	6	110.75	117.00	24	11,578	0.21%
2018/05/28	13	104.73	88	101.40	106.50	-75	11,519	-0.65%
2018/05/25	20	96.73	8.7	93.84	97.00	11.3	11,383	0.10%
2018/05/24	20	89.67	14	87.42	90.00	6	11,220	0.05%
2018/05/23	12	83.95	29	84.16	85.70	-17	11,094	-0.15%
2018/05/22	19	85.48	18	84.81	86.10	1	10,936	0.01%
2018/05/21	15	82.49	7.7	81.99	82.50	7.3	10,719	0.07%
2018/05/18	11	74.39	17	73.82	75.00	-6	10,616	-0.06%
2018/05/17	16	73.67	63	71.70	71.60	-47	10,536	-0.45%
2018/05/16	7	80.11	13	80.02	79.50	-6	10,438	-0.06%
2018/05/15	68	83.98	34	83.58	83.90	34	10,353	0.33%
2018/05/14	81	77.85	24	79.58	80.90	57	9,472	0.60%
2018/05/11	98	79.67	70	78.86	73.60	28	9,173	0.31%
2018/05/10	46	74.95	16	74.74	76.60	30	8,387	0.36%
2018/05/09	98	67.89	39	67.89	69.70	59	7,919	0.75%
2018/05/08	47	63.07	88	62.45	63.40	-41	7,421	-0.55%
2018/05/07	106	61.05	149.2	60.33	61.70	-43.2	6,876	-0.63%	大買/大賣/
2018/05/04	13	55.71	16	54.89	56.10	-3	6,616	-0.05%
2018/05/03	6	54.23	34	53.49	54.70	-28	6,488	-0.43%
2018/05/02	33	54.93	10	55.23	54.90	23	6,406	0.36%
2018/04/30	23	52.80	35	53.63	53.70	-12	6,258	-0.19%
2018/04/27	111	55.99	7	55.50	56.20	104	6,100	1.70%	大買/鉅額交易
2018/04/26	6	53.60	23	54.76	51.10	-17	5,970	-0.28%
2018/04/25	10	55.43	23	54.40	56.60	-13	5,779	-0.22%
2018/04/24	35	57.05	38	58.43	55.10	-3	5,577	-0.05%
2018/04/23	73	59.66	65	60.04	61.20	8	5,251	0.15%
2018/04/20	57	56.40	50	56.80	57.40	7	4,819	0.15%
2018/04/19	27	53.32	19	51.98	53.70	8	4,289	0.19%
2018/04/18	25	48.48	44	46.85	48.85	-19	3,961	-0.48%
2018/04/17	14	50.13	25	50.68	49.25	-11	3,771	-0.29%
2018/04/16	63	51.82	37.5	52.79	54.70	25.5	3,553	0.72%
2018/04/13	25	48.82	40	48.64	50.00	-15	3,176	-0.47%
2018/04/12	36	46.47	14	46.75	46.60	22	2,981	0.74%
2018/04/11	17	43.69	8	43.84	45.40	9	2,832	0.32%
2018/04/10	13	42.19	71	42.45	41.30	-58	2,777	-2.09%
2018/04/09	60	42.52	10	41.90	42.70	50	2,717	1.84%
2018/04/03	13	37.66	13	38.52	38.85	0	2,627	0.00%
2018/04/02	14	36.04	14	36.28	35.90	0	2,700	0.00%
2018/03/31	1	35.40	2	35.23	35.25	-1	2,812	-0.04%
2018/03/30	4	34.65	3	35.00	34.50	1	2,816	0.04%
2018/03/29	0	0.00	10	33.36	33.20	-10	2,873	-0.35%
2018/03/27	4	33.10	0	0.00	33.10	4	3,203	0.12%
2018/03/26	7	32.74	1	33.25	32.35	6	3,198	0.19%
2018/03/23	1	33.15	7	33.49	33.65	-6	3,175	-0.19%
2018/03/22	1	35.90	0	0.00	34.70	1	3,176	0.03%
2018/03/21	6	34.74	0	0.00	35.00	6	3,117	0.19%
2018/03/20	10	34.23	0	0.00	34.45	10	3,094	0.32%
2018/03/16	0	0.00	2	33.70	33.65	-2	3,059	-0.07%
2018/03/15	2	33.73	1	33.70	33.55	1	3,052	0.03%
2018/03/14	9	33.55	0	0.00	33.45	9	3,048	0.30%
2018/03/08	4	33.35	2	33.33	33.50	2	3,003	0.07%
2018/03/07	1	35.45	0	0.00	33.60	1	2,981	0.03%
2018/03/06	11	36.07	0	0.00	35.15	11	2,939	0.37%
2018/03/05	1	35.70	10	36.37	36.20	-9	2,865	-0.31%
2018/03/02	27	34.89	132	35.10	35.30	-105	2,780	-3.78%	大賣/鉅額交易
2018/03/01	120	34.39	4	33.34	34.40	116	2,630	4.41%	大買/鉅額交易
2018/02/22	0	0.00	1	31.00	30.90	-1	2,638	-0.04%
2018/02/21	4	30.70	0	0.00	30.70	4	2,626	0.15%
2018/02/12	2	29.83	1	29.75	29.75	1	2,617	0.04%
2018/02/09	4	29.74	10	30.50	30.65	-6	2,595	-0.23%
2018/02/08	23	29.17	0	0.00	29.00	23	2,551	0.90%
2018/02/07	0	0.00	1	30.70	30.65	-1	2,531	-0.04%
2018/02/06	1	29.80	26	30.04	29.75	-25	2,519	-0.99%
2018/02/05	2	33.05	4	33.08	33.05	-2	2,492	-0.08%
2018/02/02	18	34.36	19	34.46	34.05	-1	2,499	-0.04%
2018/02/01	4	33.60	1	33.85	33.65	3	2,473	0.12%
2018/01/30	0	0.00	1	32.85	32.20	-1	2,437	-0.04%
2018/01/26	13	32.49	36	32.54	32.60	-23	2,418	-0.95%
2018/01/25	2	33.93	0	0.00	33.70	2	2,380	0.08%
2018/01/24	20	35.50	20	35.50	35.40	0	2,357	0.00%
2018/01/23	35	37.39	37	36.01	36.00	-2	2,335	-0.09%
2018/01/22	12	37.23	13	37.26	38.20	-1	2,289	-0.04%
2018/01/18	0	0.00	1	36.10	35.70	-1	2,197	-0.05%
2018/01/17	26	35.60	1.1	35.97	35.70	24.9	2,176	1.15%
2018/01/16	1	36.30	0	0.00	35.75	1	2,155	0.05%
2018/01/15	1	36.05	12	37.20	36.05	-11	2,139	-0.51%
2018/01/12	25	36.61	3	36.45	36.30	22	2,115	1.04%
2018/01/11	8	36.99	13	36.95	36.60	-5	2,092	-0.24%
2018/01/08	8	37.34	15	36.66	35.30	-7	1,944	-0.36%
2018/01/05	2	37.80	1	37.60	38.10	1	1,865	0.05%
2018/01/04	5	39.43	4	39.01	39.05	1	1,799	0.06%
2018/01/03	26	38.92	21	38.94	39.00	5	1,686	0.30%
2018/01/02	23	37.29	64	37.78	37.05	-41	1,492	-2.75%