大毅 (2478)-元大券商分點個股進出

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－元大券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大券商分點個股進出
元大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	9	45.66	6	45.63	45.50	3	166	1.79%
2024/11/19	5	45.91	3	46.00	45.95	2	169	1.18%
2024/11/18	7	46.12	4.4	45.83	45.70	2.6	175	1.47%
2024/11/15	2	46.38	2	46.88	46.25	0	175	0.00%
2024/11/14	3	46.00	6	46.02	46.00	-3	177	-1.69%
2024/11/13	4	46.10	9	46.13	46.05	-5	179	-2.79%
2024/11/12	2	46.85	4	46.44	46.30	-2	180	-1.11%
2024/11/11	2	47.00	2	47.35	46.95	0	181	-0.01%
2024/11/08	2	47.13	2.3	47.41	47.15	-0.3	182	-0.17%
2024/11/07	3	47.63	3	46.89	47.95	0	184	0.00%
2024/11/06	2	46.60	2.4	46.74	46.60	-0.4	182	-0.22%
2024/11/05	6	46.68	6	47.09	46.80	0	185	0.00%
2024/11/04	2	47.05	2.1	46.73	46.70	-0.1	194	-0.07%
2024/11/01	9	47.00	9	46.84	47.25	0	208	0.00%
2024/10/30	4	47.30	2.6	46.94	46.90	1.4	212	0.67%
2024/10/29	3	47.73	9	47.86	47.85	-6	212	-2.83%
2024/10/28	3	48.45	3	48.64	48.85	0	219	-0.02%
2024/10/25	0	0.00	2	49.05	49.00	-2	220	-0.91%
2024/10/24	0	0.00	4	49.45	49.20	-4	232	-1.72%
2024/10/23	0	49.70	11	49.70	49.60	-11	235	-4.65%
2024/10/21	1	49.50	1	49.85	49.85	0	248	0.00%
2024/10/18	3	49.52	1	49.85	49.45	2	260	0.77%
2024/10/17	5	49.68	4	49.80	49.80	1	276	0.36%
2024/10/16	8	49.24	2.1	49.33	49.15	5.9	308	1.93%
2024/10/15	2	49.88	0	50.20	49.55	2	459	0.43%
2024/10/14	4	49.34	3	49.35	49.45	1	466	0.21%
2024/10/11	2	49.45	2.1	49.42	49.45	-0.1	474	-0.02%
2024/10/09	1	50.20	3	50.03	49.85	-2	488	-0.41%
2024/10/08	2	50.30	3.4	50.20	50.30	-1.4	490	-0.28%
2024/10/07	4	51.35	1	51.30	51.20	3	493	0.61%
2024/10/04	1	51.70	7	51.03	50.90	-6	501	-1.20%
2024/10/01	2	52.45	2	52.90	52.20	0	504	0.00%
2024/09/30	3	52.70	2	53.15	52.90	1	506	0.20%
2024/09/27	10	52.82	7	52.87	52.70	3	507	0.59%
2024/09/26	12	54.03	4	54.30	53.20	8	506	1.58%
2024/09/25	20	53.37	7	53.31	53.20	13	505	2.57%
2024/09/24	1	52.90	1	53.00	53.60	0	505	0.00%
2024/09/23	8	53.40	3	53.37	53.50	5	510	0.98%
2024/09/20	4	52.63	4	52.78	52.80	0	511	0.00%
2024/09/19	3	51.73	0	0.00	52.00	3	512	0.59%
2024/09/18	1	52.00	1	51.70	51.40	0	527	0.00%
2024/09/13	1	51.40	1.1	51.82	51.70	-0.1	542	-0.02%
2024/09/12	5	51.70	0	0.00	51.60	5	545	0.92%
2024/09/11	2	51.35	2	51.35	51.30	0	549	0.00%
2024/09/10	3	50.60	3	51.00	50.50	0	552	0.00%
2024/09/09	0	0.00	3.6	49.79	50.50	-3.6	557	-0.64%
2024/09/06	2	50.80	4	50.30	50.80	-2	560	-0.36%
2024/09/05	0	0.00	5.2	50.75	50.20	-5.2	570	-0.91%
2024/09/04	5	50.68	14	50.78	50.00	-9	573	-1.57%
2024/09/03	1	52.80	1	53.70	52.90	0	571	0.00%
2024/09/02	4.1	52.42	4	52.55	52.80	0.1	572	0.02%
2024/08/30	1.1	51.81	0	0.00	51.80	1.1	583	0.19%
2024/08/28	4	50.25	4	50.68	50.60	0	589	0.00%
2024/08/26	1	51.20	1	50.70	50.70	0	611	0.00%
2024/08/23	2	50.10	2	50.10	50.30	0	625	0.00%
2024/08/22	2	51.00	2	51.05	51.00	0	650	0.00%
2024/08/21	104	50.62	3	50.77	50.60	101	673	14.99%	大買/鉅額交易
2024/08/20	2	51.35	2	51.20	51.00	0	681	0.00%
2024/08/19	0	0.00	1	49.85	49.85	-1	676	-0.15%
2024/08/16	2	50.25	1	49.95	49.90	1	678	0.15%
2024/08/14	0	0.00	1	50.70	50.70	-1	677	-0.15%
2024/08/13	1	50.10	1	50.00	50.00	0	677	0.00%
2024/08/12	3	49.90	3	49.82	50.30	0	682	0.00%
2024/08/09	3	48.93	8	49.05	49.10	-5	689	-0.73%
2024/08/08	3	47.58	5	47.70	47.95	-2	693	-0.29%
2024/08/07	4.1	47.32	4	47.84	48.25	0.1	695	0.02%
2024/08/06	34	45.66	42.5	45.75	46.15	-8.5	693	-1.23%
2024/08/05	21	46.00	22.7	46.15	45.60	-1.7	686	-0.24%
2024/08/02	3	50.23	6.4	50.36	49.50	-3.4	673	-0.50%
2024/08/01	3	51.53	3	51.67	51.70	0	670	0.00%
2024/07/31	7	50.96	6.7	51.06	50.60	0.3	678	0.05%
2024/07/30	2	48.58	2.7	49.66	49.70	-0.7	694	-0.10%
2024/07/29	12	49.74	11.9	49.79	49.25	0.1	691	0.02%
2024/07/26	4	50.98	12.2	50.95	51.00	-8.2	678	-1.21%
2024/07/23	1	52.90	6	52.70	52.50	-5	676	-0.74%
2024/07/22	12	53.11	7	52.90	52.60	5	671	0.74%
2024/07/19	7	54.19	7	54.41	53.90	0	663	0.00%
2024/07/18	28	56.28	36	56.41	55.70	-8	651	-1.23%
2024/07/17	48	58.29	48	58.46	57.40	0	634	0.00%
2024/07/16	213	58.32	198.3	58.14	58.40	14.7	603	2.44%	大買/大賣/
2024/07/15	12	53.40	12	53.65	54.40	0	452	0.00%
2024/07/12	9	54.39	9	54.54	54.60	0	445	0.00%
2024/07/11	4	54.43	6	53.90	54.60	-2	436	-0.46%
2024/07/10	2	52.00	2	52.45	52.00	0	424	0.00%
2024/07/08	4	53.45	4	53.48	53.00	0	419	0.00%
2024/07/05	2	53.05	2.1	53.36	53.20	-0.1	413	-0.02%
2024/07/04	2	52.00	38	52.06	52.80	-36	408	-8.81%
2024/07/03	3	52.00	1	52.00	51.80	2	406	0.49%
2024/07/02	3	51.60	3.1	51.95	51.60	-0.1	405	-0.04%
2024/07/01	5	52.14	3.1	52.12	51.70	1.9	403	0.48%
2024/06/28	3	52.77	0.2	52.60	52.90	2.8	399	0.71%
2024/06/27	8	52.35	9	51.89	51.80	-1	404	-0.25%
2024/06/26	31	54.52	2	54.40	54.30	29	399	7.26%
2024/06/25	1	54.00	1	55.40	54.70	0	395	0.00%
2024/06/24	2	55.70	2	55.80	54.90	0	393	0.00%
2024/06/21	3	54.73	13	54.24	55.60	-10	379	-2.63%
2024/06/20	3	53.77	6	53.92	53.90	-3	368	-0.81%
2024/06/19	6	53.68	12	53.97	53.50	-6	366	-1.64%
2024/06/18	1	53.90	6	53.92	53.80	-5	362	-1.38%
2024/06/17	2	52.70	2	53.05	53.00	0	358	0.00%
2024/06/14	4	53.23	4	53.53	52.70	0	353	0.00%
2024/06/13	4	52.53	4	52.83	53.00	0	347	0.00%
2024/06/12	7	52.44	8	52.33	52.10	-1	343	-0.29%
2024/06/11	1	53.50	20	53.79	53.50	-19	332	-5.71%
2024/06/07	2	54.20	7	54.37	54.30	-5	329	-1.52%
2024/06/06	39	53.96	4	53.97	53.80	35	328	10.65%
2024/06/05	15.5	54.49	18	54.79	53.80	-2.5	323	-0.79%
2024/06/04	2	53.80	2	54.10	53.80	0	308	0.00%
2024/06/03	4	54.00	4	54.20	54.00	0	307	0.00%
2024/05/31	15	55.23	13	55.18	54.00	2	303	0.66%
2024/05/30	5	53.70	5	53.50	53.50	0	291	0.00%
2024/05/29	20	54.96	19	54.97	54.50	1	283	0.35%
2024/05/28	37	54.16	38	54.00	54.80	-1	274	-0.36%
2024/05/27	27	53.31	27	53.44	53.50	0	252	0.00%
2024/05/24	1	50.20	1	51.30	51.60	0	227	0.00%
2024/05/23	1	49.55	2	49.68	49.10	-1	216	-0.46%
2024/05/20	3	49.77	1	50.00	49.85	2	211	0.95%
2024/05/17	3	49.73	3	49.68	49.60	0	209	0.00%
2024/05/16	4	50.40	4	50.20	50.10	0	208	0.00%
2024/05/15	8	50.21	4.4	50.25	50.10	3.7	201	1.82%
2024/05/14	2	49.40	2	49.75	49.90	0	196	0.00%
2024/05/10	1	48.90	1	48.95	48.95	0	188	0.00%
2024/05/09	5.1	48.92	5	49.49	48.80	0.1	186	0.03%
2024/05/08	6	48.67	6	48.86	48.85	0	183	0.00%
2024/05/07	4	48.91	4	49.23	48.75	0	181	0.00%
2024/05/06	2.4	48.99	2	49.13	49.00	0.4	178	0.20%
2024/05/03	21.3	49.05	21.3	49.20	48.00	0.1	166	0.04%
2024/05/02	1	46.95	0	0.00	46.95	1	142	0.70%
2024/04/30	3	46.90	2	47.13	46.85	1	142	0.71%
2024/04/29	5.8	46.65	6	46.84	46.70	-0.2	141	-0.16%
2024/04/26	1	45.90	1	45.80	45.90	0	139	0.00%
2024/04/25	0	0.00	0.1	45.75	45.70	-0.1	140	-0.07%
2024/04/24	7	45.66	3	45.63	45.60	4	140	2.84%
2024/04/23	4.8	45.42	1.5	45.78	45.40	3.2	145	2.22%
2024/04/22	9.2	45.58	4	45.88	45.35	5.2	146	3.55%
2024/04/19	2	45.53	15	45.60	45.50	-13	145	-8.96%
2024/04/18	0	45.85	0	46.45	46.15	0	142	0.00%
2024/04/17	2	45.55	11.1	45.64	46.05	-9.1	142	-6.36%
2024/04/16	3.2	45.36	3.1	45.81	45.35	0.1	143	0.06%
2024/04/15	3	46.60	2.3	46.68	46.25	0.7	141	0.52%
2024/04/12	0	0.00	3	46.63	46.80	-3	141	-2.12%
2024/04/11	2	46.75	2	46.50	46.50	0	141	0.00%
2024/04/10	1	46.95	0.2	47.65	46.95	0.8	141	0.55%
2024/04/09	3	47.12	3	47.20	47.05	0	140	0.00%
2024/04/08	0.2	47.10	1	47.50	47.15	-0.8	141	-0.54%
2024/04/02	6	47.65	7	47.49	47.40	-1	141	-0.71%
2024/04/01	1	47.50	1	47.80	47.80	0	140	0.00%
2024/03/29	2	47.08	2	47.25	47.20	0	133	0.00%
2024/03/28	2	47.40	3	47.52	47.40	-1	132	-0.75%
2024/03/27	2	47.55	2	47.45	47.45	0	131	0.00%
2024/03/26	2	47.10	1	47.45	47.00	1	129	0.77%
2024/03/25	4	46.83	4	46.78	46.80	0	128	0.00%
2024/03/22	0	0.00	1.2	46.37	46.35	-1.2	128	-0.90%
2024/03/21	2	45.88	0	0.00	45.90	2	129	1.54%
2024/03/20	1	45.70	5	45.87	45.70	-4	132	-3.02%
2024/03/19	1	45.75	2.1	46.20	45.85	-1.1	135	-0.83%
2024/03/18	1	46.00	1.1	46.04	46.10	-0.1	135	-0.08%
2024/03/15	2	46.00	2	46.26	46.00	0	137	-0.02%
2024/03/14	1	46.25	1	46.16	46.15	0	138	0.02%
2024/03/13	2	46.65	1.2	46.82	46.30	0.8	139	0.56%
2024/03/12	3.1	46.88	2	47.00	46.90	1.1	138	0.77%
2024/03/11	7	46.76	1	46.85	46.75	6	142	4.22%
2024/03/08	6	46.83	3.3	46.91	46.40	2.7	143	1.89%
2024/03/06	0	47.70	0.3	47.95	47.65	-0.3	160	-0.20%
2024/03/05	1	47.59	1	47.77	47.60	0	176	-0.01%
2024/03/04	1	47.90	1	48.05	47.90	0	195	0.00%
2024/03/01	1.7	47.91	3	47.78	48.30	-1.3	200	-0.63%
2024/02/29	6	47.43	3	47.40	47.40	3	194	1.54%
2024/02/27	0	0.00	0	46.90	46.35	0	202	-0.01%
2024/02/26	6.1	46.51	3	46.63	46.50	3.1	203	1.51%
2024/02/22	4.5	46.79	0	0.00	46.80	4.5	202	2.23%
2024/02/21	7	46.71	0	0.00	46.75	7	203	3.44%
2024/02/20	0	0.00	1	47.00	46.65	-1	203	-0.49%
2024/02/19	4	46.91	0	0.00	47.05	4	203	1.97%
2024/02/16	0	0.00	0.1	46.81	46.55	-0.1	202	-0.05%
2024/02/15	2.6	46.22	2	46.18	46.15	0.6	202	0.27%
2024/02/05	1	45.35	1	45.45	45.45	0	198	0.00%
2024/02/02	0.1	45.67	0	0.00	45.80	0.1	197	0.04%
2024/02/01	1.2	45.23	0.2	45.70	45.35	1	196	0.51%
2024/01/31	0	0.00	0	45.86	45.25	0	196	-0.02%
2024/01/30	0	0.00	0	46.04	45.70	0	196	-0.01%
2024/01/29	1	45.65	1.5	45.74	45.55	-0.5	198	-0.25%
2024/01/26	1	45.60	3.1	45.80	45.60	-2.1	200	-1.07%
2024/01/25	0	0.00	0	45.92	45.65	0	202	0.00%
2024/01/24	0	0.00	3.6	45.87	45.85	-3.6	204	-1.77%
2024/01/23	1	45.65	0.4	46.01	45.75	0.6	204	0.29%
2024/01/22	0	0.00	1.7	45.73	45.65	-1.7	204	-0.82%
2024/01/19	1	45.65	1.4	45.40	45.60	-0.4	203	-0.17%
2024/01/18	0	0.00	0.2	45.72	45.25	-0.2	202	-0.10%
2024/01/17	13	45.55	0.1	46.79	45.15	12.9	202	6.40%
2024/01/16	0	0.00	0.1	45.79	45.45	-0.1	196	-0.04%
2024/01/15	1	46.10	0.4	46.39	46.00	0.6	194	0.30%
2024/01/12	0	0.00	0.1	46.00	45.80	-0.1	196	-0.05%
2024/01/10	1	45.75	1.6	46.08	45.70	-0.6	196	-0.32%
2024/01/09	2	46.60	1.2	46.64	46.35	0.8	195	0.41%
2024/01/08	2	46.90	1.3	47.31	46.85	0.7	193	0.36%
2024/01/05	0	0.00	0	47.30	47.10	0	192	-0.01%
2024/01/04	0	47.35	0.4	47.32	46.90	-0.4	192	-0.20%
2024/01/03	0	0.00	3	47.58	47.55	-3	191	-1.57%
2024/01/02	0	0.00	2.5	47.85	47.85	-2.5	190	-1.28%
2023/12/29	0	0.00	2	47.90	47.85	-2	189	-1.06%
2023/12/28	0	0.00	2	47.88	48.05	-2	188	-1.06%
2023/12/27	0	0.00	1.2	47.59	47.55	-1.2	187	-0.63%
2023/12/26	0	0.00	0	47.70	47.50	0	187	0.00%
2023/12/21	1	48.10	1	47.70	47.70	0	184	0.00%
2023/12/20	1	48.45	0	0.00	48.45	1	181	0.55%
2023/12/19	4	48.69	6	48.57	48.60	-2	179	-1.11%
2023/12/18	0	0.00	1	49.15	49.30	-1	178	-0.56%
2023/12/14	0	0.00	0.1	49.70	49.45	-0.1	174	-0.04%
2023/12/12	0	0.00	1	49.05	48.75	-1	170	-0.59%
2023/12/11	0	0.00	0	49.40	49.00	0	171	0.00%
2023/12/08	2	48.48	2	48.70	48.80	0	171	0.00%
2023/12/07	3	48.48	3	48.27	48.20	0	172	0.00%
2023/12/06	5	49.00	6	48.70	48.55	-1	170	-0.58%
2023/12/05	3	49.23	3	49.17	49.15	0	166	0.00%
2023/12/04	12	50.29	12	49.43	49.10	0	165	0.00%
2023/12/01	4	50.45	4	50.50	49.95	0	156	0.00%
2023/11/30	12	50.39	11.5	50.27	50.80	0.5	146	0.37%
2023/11/29	4.5	50.05	1	50.20	50.20	3.5	134	2.64%
2023/11/28	1.2	48.46	1	48.80	48.70	0.2	131	0.12%
2023/11/24	1.6	48.37	2	48.55	48.20	-0.4	123	-0.32%
2023/11/23	0	47.00	1	47.20	47.20	-1	111	-0.90%
2023/11/22	0.5	47.10	0	0.00	46.90	0.5	110	0.45%
2023/11/21	0.5	47.11	1	47.30	47.20	-0.5	109	-0.47%
2023/11/17	0.1	46.55	0	0.00	47.00	0.1	108	0.10%
2023/11/16	0.4	46.75	0	0.00	46.60	0.4	108	0.38%
2023/11/15	7.8	46.78	1	46.75	46.80	6.8	107	6.32%
2023/11/14	4.5	46.19	1	46.20	46.15	3.5	107	3.21%
2023/11/10	0	0.00	1	46.50	46.35	-1	109	-0.92%
2023/11/09	2	47.10	3	47.12	46.90	-1	109	-0.93%
2023/11/08	0	46.95	0	0.00	46.90	0	111	0.00%
2023/11/06	0.2	47.38	0	0.00	47.20	0.2	112	0.20%
2023/11/03	1.2	47.11	0	0.00	46.90	1.2	110	1.08%
2023/11/01	0.5	45.75	1	45.95	45.00	-0.5	106	-0.42%
2023/10/30	1	44.75	0	45.07	44.65	1	106	0.93%
2023/10/27	0	44.60	0	0.00	44.70	0	107	0.00%
2023/10/26	0	0.00	5	44.66	44.90	-5	109	-4.58%
2023/10/23	0	0.00	1	44.86	44.75	-1	113	-0.91%
2023/10/20	0	0.00	0.1	44.85	44.75	-0.1	116	-0.06%
2023/10/18	5	45.76	2	45.88	45.65	3	120	2.50%
2023/10/17	0	0.00	0	47.55	46.20	0	120	0.00%
2023/10/11	6.1	46.26	0	0.00	45.80	6.1	134	4.55%
2023/10/06	0	46.05	0	0.00	46.55	0	135	0.00%
2023/10/05	0	0.00	1	46.55	46.40	-1	137	-0.72%
2023/10/04	0	0.00	3	46.35	46.35	-3	139	-2.16%
2023/10/02	0	46.28	0	0.00	46.55	0	143	0.02%
2023/09/27	0	0.00	5	46.58	46.65	-5	158	-3.16%
2023/09/26	0	46.35	1	47.20	46.60	-1	163	-0.61%
2023/09/25	0.1	46.70	0	0.00	46.90	0.1	166	0.07%
2023/09/21	0	0.00	3	46.82	46.70	-3	173	-1.72%
2023/09/20	1	47.15	0	0.00	47.30	1	174	0.57%
2023/09/19	0	0.00	1	47.90	47.40	-1	179	-0.56%
2023/09/15	1	47.60	1	47.50	47.50	0	184	0.00%
2023/09/14	0.2	47.45	0	0.00	47.70	0.2	185	0.13%
2023/09/13	2	47.42	0	47.40	47.35	2	183	1.09%
2023/09/12	0	46.95	0	46.75	47.20	0	186	0.02%
2023/09/11	0	46.10	0	0.00	46.35	0	185	0.02%
2023/09/07	0	0.00	6	46.43	46.30	-6	188	-3.18%
2023/09/06	0.1	46.50	6	46.68	46.65	-5.9	191	-3.08%
2023/09/05	0	0.00	2	46.80	46.95	-2	211	-0.95%
2023/09/04	3	46.82	4	46.79	46.85	-1	212	-0.47%
2023/09/01	9.1	47.51	11.2	47.00	46.65	-2.1	206	-1.02%
2023/08/31	0	45.50	0	45.50	45.35	0	190	0.00%
2023/08/30	2.1	44.84	1	44.75	45.10	1.1	191	0.57%
2023/08/29	0.7	44.30	0	0.00	44.60	0.7	193	0.35%
2023/08/28	0	0.00	1	44.41	44.30	-1	195	-0.52%
2023/08/25	0.1	44.10	1	44.30	44.30	-0.9	196	-0.46%
2023/08/22	0	0.00	0	45.15	44.05	0	199	0.00%
2023/08/18	0.4	44.30	0	0.00	44.60	0.4	200	0.19%
2023/08/17	0	0.00	1	44.65	44.60	-1	200	-0.50%
2023/08/14	0	0.00	0	44.60	45.05	0	203	0.00%
2023/08/11	0	0.00	1	44.55	44.90	-1	202	-0.49%
2023/08/08	0	0.00	3	45.28	45.10	-3	206	-1.46%
2023/08/07	0	0.00	1	45.25	45.40	-1	209	-0.48%
2023/08/04	0	0.00	2	45.10	45.25	-2	209	-0.95%
2023/08/02	0	0.00	6	44.81	44.80	-6	210	-2.85%
2023/08/01	0	0.00	0	46.25	45.35	0	213	0.00%
2023/07/31	0	45.30	0	46.00	45.35	0	226	0.00%
2023/07/28	0	0.00	0.1	45.45	45.30	-0.1	225	-0.03%
2023/07/26	2	44.60	2.5	44.55	44.45	-0.5	224	-0.22%
2023/07/25	1	44.55	1	44.55	44.55	0	223	0.00%
2023/07/21	1	45.80	0	0.00	45.85	1	217	0.46%
2023/07/20	3	46.15	3	46.15	46.05	0	218	0.00%
2023/07/19	0	0.00	0	47.00	46.00	0	218	-0.01%
2023/07/18	2	46.53	1.5	46.92	46.50	0.5	216	0.25%
2023/07/17	0	0.00	0.4	46.65	46.70	-0.4	218	-0.17%
2023/07/14	0	0.00	0	47.45	47.05	0	215	0.00%
2023/07/13	1	47.30	1	47.55	47.10	0	218	0.01%
2023/07/12	0	0.00	4	47.69	47.65	-4	219	-1.82%
2023/07/10	0	47.80	4	47.75	47.65	-4	259	-1.54%
2023/07/07	0	0.00	2	47.98	47.75	-2	276	-0.72%
2023/07/06	1	48.15	2	48.38	48.25	-1	278	-0.36%
2023/07/05	1	49.85	8	49.98	50.20	-7	288	-2.43%
2023/07/03	2	49.72	1	49.80	49.80	1	272	0.37%
2023/06/30	0	0.00	0	49.90	49.40	0	272	0.00%
2023/06/29	3	48.93	0	0.00	49.00	3	270	1.11%
2023/06/28	2	48.45	2	48.38	48.40	0	268	0.00%
2023/06/27	0.7	49.33	0.6	49.24	48.50	0.1	272	0.04%
2023/06/26	1	49.45	5	49.45	49.45	-4	272	-1.47%
2023/06/19	0	0.00	1	47.95	48.55	-1	267	-0.37%
2023/06/16	12	48.68	1	48.40	48.40	11	267	4.11%
2023/06/15	1	47.75	1	47.90	48.30	0	264	0.00%
2023/06/14	4	47.98	0	0.00	47.80	4	262	1.52%
2023/06/13	7	48.05	3	48.07	48.00	4	262	1.53%
2023/06/12	5	47.95	7	47.65	47.95	-2	261	-0.78%
2023/06/07	0	0.00	1	48.40	48.30	-1	241	-0.41%
2023/06/05	0	49.10	0	0.00	48.80	0	248	0.00%
2023/05/31	15	48.43	0	48.40	48.40	15	255	5.86%
2023/05/30	0	47.35	0	0.00	47.75	0	254	0.00%
2023/05/29	0	0.00	2	48.15	48.15	-2	255	-0.78%
2023/05/26	1	47.85	1	48.20	47.50	0	256	0.00%
2023/05/24	11	48.20	0	47.90	48.30	11	259	4.22%
2023/05/23	1	48.20	0	0.00	48.00	1	261	0.38%
2023/05/19	3	48.28	0	0.00	48.00	3	282	1.06%
2023/05/18	4	48.23	1	48.30	48.30	3	302	0.99%
2023/05/17	70	48.02	0	0.00	48.00	70	304	23.01%
2023/05/15	1	46.55	0	0.00	46.55	1	303	0.33%
2023/05/12	2	46.40	2	46.18	46.40	0	302	0.00%
2023/05/11	1	46.45	0.8	46.91	46.35	0.2	302	0.08%
2023/05/10	1	47.15	1	47.20	47.20	0	299	0.00%
2023/05/09	1	47.37	1.1	48.07	47.35	0	300	-0.01%
2023/05/08	3.2	48.02	3	48.75	48.00	0.2	298	0.06%
2023/05/05	0.2	49.87	1	49.36	48.55	-0.8	296	-0.28%
2023/05/03	2	47.40	0	0.00	47.35	2	292	0.68%
2023/05/02	0	47.45	0	0.00	47.60	0	294	0.00%
2023/04/28	0	45.46	0	0.00	47.70	0	295	0.00%
2023/04/27	1	47.35	0.1	47.43	47.30	0.9	294	0.31%
2023/04/26	11	47.10	0	0.00	47.25	11	294	3.74%
2023/04/25	4	47.69	2	47.60	47.00	2	294	0.70%
2023/04/24	1	48.25	1	48.50	48.50	0	290	0.00%
2023/04/21	1	48.10	2	48.95	48.10	-1	290	-0.33%
2023/04/20	3	49.32	3.1	49.54	49.25	-0.1	286	-0.03%
2023/04/19	5	50.44	2.1	50.21	50.10	2.9	284	1.00%
2023/04/18	0	0.00	0.3	50.65	50.30	-0.3	280	-0.12%
2023/04/17	0	0.00	0	51.00	50.50	0	276	0.00%
2023/04/14	4.7	51.52	3.1	51.90	51.20	1.6	272	0.59%
2023/04/13	20.7	51.42	24.5	51.81	51.00	-3.8	256	-1.48%
2023/04/12	9.2	50.50	4	50.30	50.50	5.2	228	2.29%
2023/04/11	5	48.85	5.2	48.45	48.85	-0.2	211	-0.07%
2023/04/10	0.9	48.73	0	47.90	48.65	0.9	207	0.44%
2023/03/31	2	46.95	1.5	47.58	46.55	0.5	191	0.27%
2023/03/30	0	0.00	0.8	46.65	46.00	-0.8	187	-0.41%
2023/03/29	0	0.00	0.2	46.39	45.70	-0.2	186	-0.10%
2023/03/28	0.7	46.60	0.2	46.28	45.80	0.5	186	0.26%
2023/03/27	0	0.00	0.2	47.33	46.60	-0.2	180	-0.12%
2023/03/24	0	0.00	0.5	47.92	47.50	-0.5	177	-0.27%
2023/03/22	1	48.00	0	48.45	48.00	1	174	0.56%
2023/03/21	0	0.00	0	47.75	47.70	0	173	-0.01%
2023/03/20	0	0.00	1	47.00	46.80	-1	171	-0.59%
2023/03/17	0	0.00	0	48.16	46.80	0	171	0.00%
2023/03/16	0	0.00	0.1	47.54	46.70	-0.1	171	-0.03%
2023/03/15	2	47.75	10	47.84	47.85	-8	171	-4.67%
2023/03/14	0	0.00	0	48.50	47.75	0	171	0.00%
2023/03/13	3	47.45	4	48.10	48.05	-1	175	-0.60%
2023/03/10	1	48.20	3	48.60	48.15	-2	176	-1.14%
2023/03/09	0	0.00	0	50.40	49.80	0	177	0.00%
2023/03/08	6.6	50.77	0	0.00	50.60	6.6	174	3.78%
2023/03/07	1	50.10	0	50.50	50.10	1	170	0.58%
2023/03/06	11.2	49.99	2	50.08	50.30	9.2	168	5.49%
2023/03/03	0.1	49.30	1	49.45	49.35	-1	163	-0.58%
2023/03/02	0	0.00	4	48.36	48.45	-4	159	-2.51%
2023/03/01	1	48.00	22	48.06	48.10	-21	158	-13.23%
2023/02/24	1	48.45	0	0.00	48.45	1	156	0.64%
2023/02/22	0	0.00	10	48.63	48.70	-10	154	-6.47%
2023/02/21	0	0.00	5	49.49	49.55	-5	151	-3.33%
2023/02/20	5	49.88	1	50.00	49.95	4	149	2.67%
2023/02/17	15.1	49.37	5	49.03	50.10	10	143	6.99%
2023/02/16	1.3	47.91	1	48.85	49.10	0.3	128	0.25%
2023/02/15	0.5	46.40	1	46.60	46.70	-0.5	110	-0.43%
2023/02/14	0	0.00	0	45.60	45.85	0	106	0.00%
2023/02/13	0	0.00	0	45.15	44.85	0	106	0.00%
2023/02/10	0	46.20	1.1	45.16	44.95	-1.1	109	-0.96%
2023/02/08	0	0.00	1	46.31	46.20	-1	118	-0.85%
2023/02/06	0	0.00	0	45.95	45.95	0	119	0.00%
2023/02/03	1	46.00	2	46.05	45.40	-1	118	-0.84%
2023/02/02	0.3	46.60	3	46.83	46.45	-2.7	118	-2.25%
2023/02/01	0.9	45.50	1	45.75	46.30	-0.1	115	-0.10%
2023/01/31	0	0.00	0	44.87	44.40	0	111	0.00%
2023/01/17	0	0.00	0	44.10	43.30	0	109	-0.01%
2023/01/16	0	0.00	0	43.47	42.75	0	112	0.00%
2023/01/09	0	44.08	0	0.00	44.55	0	133	0.01%
2023/01/05	0	0.00	9	43.41	43.60	-9	139	-6.47%
2023/01/03	0	0.00	0	43.20	42.85	0	142	0.00%
2022/12/29	0	0.00	1	43.40	42.55	-1	147	-0.68%
2022/12/28	0	43.10	7	42.94	43.00	-7	147	-4.73%
2022/12/26	0	0.00	1	43.00	43.05	-1	148	-0.68%
2022/12/23	0	0.00	6	43.25	43.20	-6	150	-4.00%
2022/12/22	0	0.00	2	43.10	43.55	-2	151	-1.32%
2022/12/21	0	0.00	6	42.93	42.90	-6	160	-3.74%
2022/12/20	0	0.00	2	43.30	42.65	-2	161	-1.24%
2022/12/16	0	0.00	7	44.64	44.85	-7	165	-4.23%
2022/12/15	0	0.00	3	45.35	45.40	-3	167	-1.79%
2022/12/14	9	45.24	1	45.50	45.50	8	168	4.75%
2022/12/12	0.3	43.49	0	0.00	44.70	0.3	168	0.19%
2022/12/09	0.5	44.65	0.2	45.15	44.90	0.3	170	0.18%
2022/12/05	1	47.05	1	47.40	47.05	0	171	0.00%
2022/12/02	0	0.00	7	45.96	46.30	-7	170	-4.10%
2022/12/01	0	45.05	5	45.15	45.45	-5	173	-2.86%
2022/11/30	0	44.00	0	0.00	44.25	0	169	0.00%
2022/11/29	0	43.05	0	0.00	43.25	0	169	0.00%
2022/11/28	0	0.00	3	43.70	43.60	-3	168	-1.78%
2022/11/24	2	43.95	0	0.00	44.35	2	175	1.14%
2022/11/23	0	0.00	0	44.58	43.65	0	176	0.00%
2022/11/22	1	44.40	0	0.00	43.65	1	177	0.56%
2022/11/18	1.2	45.21	7	45.14	44.15	-5.8	178	-3.28%
2022/11/16	0	0.00	10	43.99	43.75	-10	175	-5.70%
2022/11/15	1	44.45	1	44.50	44.45	0	175	0.00%
2022/11/14	0	0.00	0	44.45	44.30	0	178	0.00%
2022/11/09	1	44.25	2	44.15	44.15	-1	183	-0.55%
2022/11/07	1.5	43.99	1	44.00	43.70	0.5	181	0.26%
2022/11/03	0	0.00	0	44.15	42.60	0	171	0.00%
2022/11/02	0	0.00	0	42.45	42.00	0	169	0.00%
2022/11/01	4	41.68	0	0.00	41.75	4	169	2.37%
2022/10/31	3	41.43	1	41.40	41.40	2	169	1.18%
2022/10/28	5	40.82	1	40.85	40.65	4	168	2.37%
2022/10/27	1	41.15	0	0.00	41.70	1	167	0.60%
2022/10/26	13	40.65	0.1	40.85	40.60	12.9	166	7.77%
2022/10/25	19	40.61	0	0.00	40.50	19	164	11.54%
2022/10/24	4	40.69	0	0.00	40.60	4	165	2.42%
2022/10/21	0	0.00	2	39.20	39.30	-2	161	-1.24%
2022/10/20	1	39.65	1.3	39.32	38.95	-0.3	160	-0.20%
2022/10/19	2	40.60	0	40.95	40.80	2	146	1.36%
2022/10/18	7	40.79	0	0.00	40.85	7	147	4.75%
2022/10/14	7	39.95	0	0.00	40.00	7	153	4.57%
2022/10/13	4	39.23	3	39.30	38.60	1	154	0.64%
2022/10/11	2	39.73	0	0.00	40.20	2	164	1.21%
2022/10/05	2	41.75	0	0.00	41.40	2	165	1.21%
2022/10/04	3	41.32	2	41.45	41.35	1	165	0.60%
2022/10/03	3	40.15	4	40.29	40.10	-1	173	-0.58%
2022/09/30	1	39.45	0	0.00	40.05	1	177	0.56%
2022/09/29	1	39.55	0	0.00	39.70	1	178	0.56%
2022/09/28	7	39.81	13.5	40.22	39.00	-6.5	180	-3.62%
2022/09/26	2	41.05	0	42.25	41.05	2	177	1.13%
2022/09/23	0	0.00	0	43.80	42.75	0	182	0.00%
2022/09/22	0	0.00	2	41.98	42.65	-2	191	-1.04%
2022/09/21	0	0.00	6	42.28	42.15	-6	200	-2.99%
2022/09/19	0	0.00	0	43.35	42.70	0	203	0.00%
2022/09/16	0	0.00	1	44.00	43.05	-1	204	-0.49%
2022/09/15	0	0.00	2	43.53	44.50	-2	205	-0.97%
2022/09/14	0	43.85	3	43.45	43.95	-3	206	-1.46%
2022/09/12	1	43.95	1	44.00	44.00	0	208	0.00%
2022/09/07	1	42.00	14	42.55	42.60	-13	206	-6.30%
2022/09/06	3	42.53	3.8	42.68	42.30	-0.8	200	-0.41%
2022/09/01	1	44.00	10	44.38	44.00	-9	200	-4.50%
2022/08/31	2	45.50	0	0.00	45.40	2	198	1.01%
2022/08/30	0	0.00	2.1	43.60	43.70	-2.1	196	-1.09%
2022/08/29	1	43.70	2.1	43.69	43.70	-1.1	196	-0.57%
2022/08/26	0	0.00	0.1	45.20	44.85	-0.1	195	-0.04%
2022/08/25	0	0.00	1	44.50	44.90	-1	195	-0.51%
2022/08/24	0	0.00	0.1	44.20	44.10	-0.1	196	-0.05%
2022/08/23	0	0.00	0	44.95	44.15	0	197	0.00%
2022/08/22	0	0.00	0	45.40	44.90	0	200	-0.02%
2022/08/19	0	0.00	0.6	46.40	46.00	-0.6	199	-0.28%
2022/08/18	0	0.00	1	44.37	45.00	-1	197	-0.52%
2022/08/17	25	44.73	0	0.00	44.80	25	194	12.83%
2022/08/15	1	43.60	0.4	43.85	43.85	0.6	190	0.32%
2022/08/12	0	0.00	0.6	43.31	43.00	-0.6	189	-0.32%
2022/08/11	1	42.40	0.2	43.00	42.85	0.8	188	0.43%
2022/08/10	0	0.00	4.3	42.04	42.00	-4.3	188	-2.28%
2022/08/09	0	0.00	0	42.39	42.20	0	188	-0.01%
2022/08/08	0	0.00	0.1	42.62	42.20	-0.1	188	-0.06%
2022/08/04	0	0.00	7	41.86	41.95	-7	190	-3.69%
2022/08/03	0	0.00	1	42.25	42.25	-1	192	-0.52%
2022/08/02	1	42.40	1.6	42.52	42.45	-0.6	216	-0.26%
2022/08/01	0	0.00	0.1	43.56	43.15	-0.1	217	-0.03%
2022/07/29	0	0.00	0.7	44.20	43.70	-0.7	217	-0.31%
2022/07/28	1	43.40	0.1	44.05	43.00	0.9	218	0.41%
2022/07/27	2	43.50	2.1	43.32	43.50	-0.1	219	-0.06%
2022/07/26	1	43.10	1.1	42.76	42.70	-0.1	219	-0.05%
2022/07/25	0	0.00	0	44.65	43.40	0	219	-0.02%
2022/07/22	0	0.00	0.8	44.33	44.05	-0.8	220	-0.36%
2022/07/21	0	44.40	1	44.70	44.70	-1	222	-0.45%
2022/07/20	0	0.00	1	43.20	43.00	-1	218	-0.46%
2022/07/15	0	0.00	0	41.60	42.05	0	214	0.00%
2022/07/14	1	41.15	0	0.00	40.95	1	210	0.47%
2022/07/13	7	40.95	4	40.83	40.65	3	210	1.43%
2022/07/11	2	40.40	9.1	40.38	41.35	-7.1	213	-3.30%
2022/07/08	0	0.00	0.1	41.64	41.70	-0.1	207	-0.03%
2022/07/07	1	39.75	0.6	40.50	40.40	0.4	205	0.18%
2022/07/06	2	39.50	1.4	39.68	39.05	0.6	211	0.27%
2022/07/05	2	40.18	0	0.00	40.20	2	211	0.95%
2022/07/04	1	40.20	0.1	40.30	39.40	0.9	209	0.43%
2022/07/01	5	41.41	2.6	41.18	40.00	2.4	209	1.17%
2022/06/30	3	43.40	1.7	43.77	42.70	1.3	201	0.65%
2022/06/29	4	50.19	3.7	50.78	49.60	0.3	191	0.14%
2022/06/28	0	0.00	1.4	51.99	51.80	-1.4	179	-0.78%
2022/06/27	7	52.61	1.3	52.85	52.20	5.7	179	3.20%
2022/06/24	35	52.67	0	0.00	51.80	35	179	19.55%
2022/06/23	23	52.52	1	52.10	51.80	22	177	12.39%
2022/06/22	9	52.40	1	52.70	52.10	8	176	4.53%
2022/06/21	8	53.83	0	0.00	54.00	8	174	4.58%
2022/06/20	1	53.60	0.4	54.08	52.50	0.6	175	0.35%
2022/06/17	0	0.00	0.1	55.35	54.80	-0.1	174	-0.07%
2022/06/16	0	0.00	0	56.00	55.40	0	174	-0.02%
2022/06/15	1	55.90	4	55.90	55.70	-3	176	-1.70%
2022/06/14	1	55.00	0	0.00	55.60	1	177	0.56%
2022/06/13	0	0.00	1	55.10	55.70	-1	179	-0.56%
2022/06/10	1	56.60	1	56.60	56.60	0	183	0.00%
2022/06/08	6	56.77	1	56.80	56.80	5	186	2.68%
2022/06/07	0	0.00	1	56.70	56.50	-1	187	-0.53%
2022/06/06	1	56.00	1	56.20	56.20	0	188	0.00%
2022/06/02	0	0.00	2	56.05	55.90	-2	193	-1.03%
2022/06/01	0	0.00	1	55.90	55.90	-1	202	-0.49%
2022/05/31	0	0.00	1	55.60	55.60	-1	202	-0.49%
2022/05/30	4	55.30	0	55.50	56.00	4	204	1.96%
2022/05/27	2	54.85	2	54.70	54.60	0	202	0.00%
2022/05/26	1	54.80	1	54.20	54.20	0	205	0.00%
2022/05/25	13	54.53	0	0.00	54.70	13	206	6.29%
2022/05/24	0	0.00	0	54.50	53.70	0	212	0.00%
2022/05/23	3	54.57	2	54.55	54.60	1	211	0.47%
2022/05/20	0	54.10	0	54.70	54.40	0	213	0.00%
2022/05/19	0	0.00	2	54.10	54.10	-2	213	-0.94%
2022/05/18	0	0.00	2	54.85	54.70	-2	214	-0.93%
2022/05/17	6	54.30	0	0.00	54.70	6	215	2.79%
2022/05/16	5	53.74	1.4	53.45	53.50	3.6	216	1.66%
2022/05/13	3	53.57	0.9	52.83	53.10	2.1	218	0.97%
2022/05/12	0	0.00	1.3	52.28	52.20	-1.3	220	-0.60%
2022/05/11	1.1	54.40	2.4	54.35	54.30	-1.3	220	-0.58%
2022/05/10	2	52.10	0	0.00	55.90	2	220	0.91%
2022/05/09	0	0.00	1	53.90	53.00	-1	197	-0.51%
2022/05/05	0.1	54.80	0	0.00	54.80	0.1	199	0.05%
2022/05/04	1	54.20	0	0.00	54.10	1	199	0.50%
2022/05/03	1	54.00	2	54.05	54.10	-1	201	-0.50%
2022/04/29	0	0.00	2	53.95	54.20	-2	203	-0.98%
2022/04/28	0	0.00	2.3	53.62	53.90	-2.3	203	-1.13%
2022/04/27	6	52.95	6.4	53.05	53.00	-0.4	201	-0.19%
2022/04/26	0	0.00	2	54.45	54.00	-2	198	-1.01%
2022/04/25	1	54.70	2.8	54.65	54.40	-1.8	199	-0.92%
2022/04/22	2	56.70	3.3	56.77	56.50	-1.3	196	-0.67%
2022/04/21	0	0.00	2	56.90	57.00	-2	200	-1.00%
2022/04/20	0	0.00	2.4	54.53	54.40	-2.4	196	-1.23%
2022/04/19	1	54.20	2	54.05	54.10	-1	198	-0.50%
2022/04/18	0	0.00	3.1	53.35	53.10	-3.1	203	-1.53%
2022/04/15	0	0.00	0	54.40	53.90	0	203	0.00%
2022/04/14	1	54.40	1.2	54.47	54.40	-0.2	209	-0.10%
2022/04/13	6	55.00	2	54.95	55.00	4	208	1.92%
2022/04/12	3	54.33	4	54.63	53.70	-1	219	-0.44%
2022/04/11	0	0.00	0.3	56.93	56.20	-0.3	236	-0.13%
2022/04/08	0	0.00	1.1	57.84	57.80	-1.1	245	-0.45%
2022/04/07	1	57.70	1.5	58.35	57.80	-0.5	249	-0.20%
2022/04/06	0	0.00	0	60.10	58.80	0	247	0.00%
2022/04/01	0	0.00	0	59.80	59.30	0	248	0.00%
2022/03/30	10	60.07	0	0.00	59.70	10	253	3.95%
2022/03/29	0	0.00	0	59.83	59.50	0	253	-0.01%
2022/03/28	1	59.40	0.1	59.95	60.10	0.9	255	0.37%
2022/03/25	0	0.00	0	60.50	60.00	0	256	-0.01%
2022/03/23	6	60.78	0	0.00	60.80	6	258	2.32%
2022/03/22	1	59.80	0	60.59	60.10	1	258	0.38%
2022/03/21	0	0.00	0	60.38	59.90	0	258	0.00%
2022/03/18	0	0.00	4	59.70	59.20	-4	260	-1.54%
2022/03/17	0	0.00	0.5	60.30	60.00	-0.5	261	-0.19%
2022/03/16	0	0.00	2.3	58.87	58.60	-2.3	261	-0.90%
2022/03/15	1	59.60	1.5	59.58	59.20	-0.5	261	-0.21%
2022/03/14	1	60.00	0.7	60.40	59.90	0.3	262	0.12%
2022/03/11	0	0.00	0	60.89	60.10	0	264	-0.01%
2022/03/10	0	0.00	0.3	60.93	60.50	-0.3	265	-0.10%
2022/03/09	0	0.00	1.1	59.85	59.80	-1.1	266	-0.40%
2022/03/08	0	0.00	1.4	59.68	59.60	-1.4	273	-0.51%
2022/03/07	0	0.00	5.3	60.09	60.00	-5.3	273	-1.94%
2022/03/04	0	0.00	1	60.81	60.50	-1	273	-0.37%
2022/03/03	0	0.00	0	61.80	61.10	0	281	0.00%
2022/03/02	6.2	61.73	0	61.46	61.70	6.2	290	2.13%
2022/03/01	0	0.00	0	62.41	60.90	0	304	0.00%
2022/02/25	0	60.20	0	0.00	60.50	0	348	0.00%
2022/02/24	0	0.00	3.1	60.39	60.20	-3.1	370	-0.83%
2022/02/23	2	60.90	0.2	61.04	60.80	1.8	371	0.50%
2022/02/22	0	0.00	2	60.91	60.60	-2	377	-0.54%
2022/02/21	0	0.00	0	61.67	61.80	0	385	0.00%
2022/02/17	0	0.00	0	61.60	61.20	0	402	0.00%
2022/02/16	0	0.00	0	61.73	61.20	0	410	0.00%
2022/02/15	0	0.00	0.1	61.50	60.90	-0.1	411	-0.03%
2022/02/14	0	0.00	2	61.30	60.80	-2	418	-0.48%
2022/02/11	0	0.00	3	62.10	62.10	-3	422	-0.71%
2022/02/10	0.5	63.08	3	62.77	62.70	-2.6	425	-0.60%
2022/02/09	7	62.51	2	62.41	62.40	5	425	1.17%
2022/02/08	0	0.00	5	62.24	62.20	-5	428	-1.17%
2022/02/07	3	60.93	5	60.76	60.90	-2	431	-0.46%
2022/01/26	3	60.30	0	60.80	60.30	3	445	0.67%
2022/01/25	2	60.20	4	60.48	60.20	-2	449	-0.45%
2022/01/24	0	0.00	0.1	61.30	60.80	-0.1	453	-0.03%
2022/01/21	0	0.00	4	61.83	61.50	-4	455	-0.88%
2022/01/19	2	62.15	6	61.83	61.90	-4	463	-0.86%
2022/01/17	0	0.00	1	61.60	62.30	-1	463	-0.22%
2022/01/14	0	0.00	1	61.20	61.40	-1	467	-0.21%
2022/01/12	1	62.80	0	63.00	62.60	1	472	0.21%
2022/01/11	0	63.00	2	63.10	62.90	-2	472	-0.42%
2022/01/07	0	0.00	1	64.40	63.80	-1	478	-0.21%
2022/01/06	0	0.00	0	66.00	65.50	0	473	0.00%
2022/01/05	2	65.30	1	67.50	65.30	1	475	0.21%
2022/01/04	1.3	66.98	2	66.85	66.90	-0.7	467	-0.15%
2022/01/03	4	66.60	0	66.60	66.20	4	445	0.89%
2021/12/30	0	0.00	28.8	65.00	65.40	-28.8	436	-6.61%
2021/12/29	3	64.80	0	0.00	64.80	3	437	0.69%
2021/12/28	0	0.00	0.8	64.10	64.50	-0.8	444	-0.17%
2021/12/24	2	64.50	0	65.05	64.50	2	456	0.44%
2021/12/21	0	0.00	0.1	64.01	64.00	-0.1	466	-0.03%
2021/12/20	0	0.00	2.1	63.66	63.60	-2.1	467	-0.44%
2021/12/17	2	63.80	0	0.00	63.80	2	469	0.43%
2021/12/16	0.1	64.60	0.1	64.80	64.30	0	470	-0.01%
2021/12/14	0	0.00	0	64.70	64.00	0	490	0.00%
2021/12/13	2	64.95	2	65.15	65.10	0	492	0.00%
2021/12/09	0.1	65.10	0.1	65.50	65.10	0	493	-0.01%
2021/12/08	1	65.30	0	0.00	65.10	1	494	0.20%
2021/12/07	2	66.20	2	66.10	65.40	0	492	0.00%
2021/12/06	2	66.60	4	66.60	66.30	-2	488	-0.41%
2021/12/03	2	66.60	2.1	66.90	66.80	-0.1	494	-0.01%
2021/12/02	2	66.90	2	67.50	66.30	0	496	0.00%
2021/12/01	6.7	67.76	0.1	68.01	67.60	6.5	492	1.33%
2021/11/30	4	66.68	4	67.05	66.70	0	492	0.00%
2021/11/29	2	65.80	1	65.90	66.10	1	489	0.20%
2021/11/26	0	0.00	1	66.80	66.60	-1	487	-0.21%
2021/11/24	5.5	68.96	1	68.50	68.60	4.5	467	0.96%
2021/11/23	2	68.35	2	67.80	68.40	0	425	0.00%
2021/11/22	2	67.20	3	67.30	67.10	-1	408	-0.24%
2021/11/19	0	0.00	4	66.48	66.30	-4	409	-0.98%
2021/11/18	0	0.00	3	66.80	66.80	-3	409	-0.73%
2021/11/17	0	65.90	3	67.07	67.10	-3	406	-0.74%
2021/11/15	0.7	65.90	1	66.30	66.40	-0.3	418	-0.06%
2021/11/11	0	0.00	1	65.40	65.00	-1	422	-0.24%
2021/11/10	5	64.30	5	64.36	64.50	0	428	0.00%
2021/11/09	1	63.00	0	0.00	64.20	1	431	0.23%
2021/11/04	2	64.60	4	64.80	64.30	-2	454	-0.44%
2021/11/03	1	65.10	2	65.20	64.40	-1	460	-0.22%
2021/11/02	1	63.20	0	0.00	62.70	1	454	0.22%
2021/11/01	0	0.00	0	64.30	64.30	0	455	0.00%
2021/10/27	1	63.20	2	63.30	63.30	-1	457	-0.22%
2021/10/22	1	62.40	2	63.05	62.40	-1	509	-0.20%
2021/10/21	13.4	63.30	0	0.00	64.10	13.4	541	2.48%
2021/10/19	0	0.00	1	61.10	60.80	-1	570	-0.18%
2021/10/15	0	0.00	1	60.70	61.00	-1	628	-0.16%
2021/10/14	1	58.80	14	58.20	58.90	-13	640	-2.03%
2021/10/13	3	58.90	0	0.00	58.30	3	660	0.45%
2021/10/06	9	59.03	17	59.47	58.90	-8	904	-0.88%
2021/10/05	0	0.00	0	65.20	59.90	0	946	0.00%
2021/10/04	1	60.70	1	60.20	60.00	0	978	0.00%
2021/10/01	3	61.00	2	61.35	60.90	1	988	0.10%
2021/09/30	0	0.00	1	61.30	62.30	-1	1,023	-0.10%
2021/09/29	3	61.87	16	61.88	61.80	-13	1,062	-1.22%
2021/09/28	0	0.00	1	62.40	62.90	-1	1,079	-0.09%
2021/09/24	0	0.00	1	64.60	64.10	-1	1,170	-0.09%
2021/09/22	0	0.00	15	64.34	64.40	-15	1,372	-1.09%
2021/09/17	0.5	64.70	0	0.00	65.30	0.5	1,379	0.04%
2021/09/16	7	63.21	9	63.91	63.10	-2	1,380	-0.14%
2021/09/15	0	0.00	12	62.93	63.50	-12	1,382	-0.87%
2021/09/14	0	0.00	1	63.90	64.00	-1	1,390	-0.07%
2021/09/10	3	63.40	3	63.83	63.50	0	1,413	0.00%
2021/09/09	2	63.40	3	63.20	63.40	-1	1,442	-0.07%
2021/09/08	3	63.33	15	62.53	63.00	-12	1,510	-0.79%
2021/09/07	4	63.50	0	0.00	64.10	4	1,523	0.26%
2021/09/06	1	64.50	0	0.00	63.60	1	1,566	0.06%
2021/09/03	4	65.35	0	0.00	65.10	4	1,566	0.26%
2021/09/02	4	64.98	0	0.00	64.60	4	1,573	0.25%
2021/09/01	6.8	65.49	4	65.68	65.60	2.8	1,573	0.18%
2021/08/31	5	64.40	0	0.00	64.60	5	1,575	0.32%
2021/08/30	5	64.38	2	64.25	64.00	3	1,583	0.19%
2021/08/27	5	64.20	0	0.00	64.20	5	1,585	0.32%
2021/08/26	0	0.00	2	64.05	63.50	-2	1,588	-0.13%
2021/08/25	8	64.53	1	63.10	64.60	7	1,598	0.44%
2021/08/24	1	63.40	1.5	63.06	62.90	-0.5	1,607	-0.03%
2021/08/23	6	62.03	1	61.70	62.10	5	1,665	0.30%
2021/08/20	2	60.65	0	0.00	60.80	2	1,670	0.12%
2021/08/19	5	61.82	1	62.40	61.00	4	1,671	0.24%
2021/08/18	1	62.00	0	0.00	64.80	1	1,666	0.06%
2021/08/17	7	63.14	1	63.00	62.70	6	1,697	0.35%
2021/08/16	13	63.46	12	63.26	63.30	1	1,706	0.06%
2021/08/12	0	0.00	3	66.40	67.00	-3	1,716	-0.17%
2021/08/10	0	0.00	20	67.05	66.20	-20	1,747	-1.14%
2021/08/09	15	68.53	0	0.00	68.00	15	1,774	0.85%
2021/08/06	0	0.00	5	68.64	68.50	-5	1,797	-0.28%
2021/08/05	12	69.16	12	69.10	69.10	0	1,818	0.00%
2021/08/04	0	0.00	25	69.34	69.40	-25	1,861	-1.34%
2021/08/03	15	69.08	15	69.04	69.00	0	1,876	0.00%
2021/08/02	0	0.00	41	68.66	69.00	-41	1,892	-2.17%
2021/07/30	3	68.90	4	68.79	68.30	-1	1,924	-0.05%
2021/07/29	1	69.20	0	0.00	69.60	1	1,929	0.05%
2021/07/28	0	0.00	3	71.53	71.20	-3	1,935	-0.15%
2021/07/27	5	74.76	0	0.00	73.60	5	1,927	0.26%
2021/07/26	0	0.00	6	74.55	74.90	-6	1,909	-0.31%
2021/07/22	18	75.06	4	74.73	73.70	14	1,903	0.74%
2021/07/21	17.1	73.46	15	72.66	72.40	2.1	1,867	0.11%
2021/07/20	0.1	72.46	0	0.00	72.20	0.1	1,862	0.01%
2021/07/19	51	73.68	16.1	73.40	73.40	34.9	1,858	1.88%
2021/07/16	28	74.75	20.3	74.62	74.30	7.7	1,865	0.41%
2021/07/15	104.1	76.53	54.7	76.36	75.40	49.3	1,857	2.66%	大買/
2021/07/14	40.2	73.59	34	72.59	74.10	6.2	1,715	0.36%
2021/07/13	40	73.18	61.4	73.65	72.70	-21.4	1,696	-1.26%
2021/07/12	38.3	73.72	6	73.48	73.10	32.3	1,666	1.94%
2021/07/09	6	72.80	6.1	72.86	72.40	-0.1	1,627	-0.01%
2021/07/08	25	71.58	28	71.67	71.60	-3	1,621	-0.19%
2021/07/07	36	72.29	64	72.25	71.90	-28	1,627	-1.72%
2021/07/06	28	72.63	7	72.31	72.10	21	1,603	1.31%
2021/07/05	2.6	70.78	1.1	71.16	71.00	1.5	1,586	0.09%
2021/07/02	39.5	70.34	44.3	70.09	70.40	-4.7	1,610	-0.29%
2021/07/01	57	71.39	165.9	72.15	70.80	-108.9	1,604	-6.79%	大賣/鉅額交易
2021/06/30	173.2	73.78	36.4	71.15	74.90	136.8	1,543	8.86%	大買/鉅額交易
2021/06/29	37.5	71.23	40.4	72.47	70.50	-3	1,454	-0.21%
2021/06/28	9.2	69.42	2	69.10	69.10	7.2	1,357	0.53%
2021/06/25	25	68.36	24	68.53	68.20	1	1,358	0.07%
2021/06/24	8.1	68.48	1	68.30	68.50	7.1	1,354	0.53%
2021/06/23	55	68.40	19	67.83	68.40	36	1,362	2.64%
2021/06/22	23	67.63	22.4	68.09	67.50	0.6	1,359	0.05%
2021/06/21	24	68.07	24.4	67.80	68.00	-0.4	1,354	-0.03%
2021/06/18	21	69.60	22.7	70.17	69.50	-1.7	1,350	-0.12%
2021/06/17	11.1	71.40	19.1	71.58	71.10	-8	1,331	-0.60%
2021/06/16	44.6	70.02	17.1	69.85	70.30	27.5	1,277	2.15%
2021/06/15	10.4	70.09	4	70.80	71.00	6.4	1,296	0.49%
2021/06/11	14.8	68.18	15	68.57	68.00	-0.3	1,263	-0.02%
2021/06/10	14	68.68	14	68.62	68.60	0	1,288	0.00%
2021/06/09	13	68.38	14.1	67.62	68.40	-1.1	1,289	-0.08%
2021/06/08	14	68.01	14	67.60	68.00	0	1,305	0.00%
2021/06/07	15	67.19	15.4	67.96	67.20	-0.4	1,351	-0.03%
2021/06/04	19	68.59	22	68.36	68.60	-3	1,361	-0.22%
2021/06/03	20	69.35	22	68.70	69.40	-2	1,382	-0.14%
2021/06/02	38	69.22	23	69.75	69.00	15	1,405	1.07%
2021/06/01	22	70.35	22.1	70.07	70.30	-0.1	1,403	-0.01%
2021/05/31	30.6	71.54	26.1	72.49	70.40	4.5	1,409	0.32%
2021/05/28	2	69.10	2	68.80	69.00	0	1,384	0.00%
2021/05/27	19	67.76	20.2	67.14	67.80	-1.2	1,396	-0.09%
2021/05/26	4	67.80	0.6	68.33	67.70	3.4	1,413	0.24%
2021/05/25	1.6	68.05	2	67.70	67.90	-0.4	1,428	-0.03%
2021/05/24	2.3	65.02	2	64.21	65.00	0.3	1,427	0.02%
2021/05/21	16	64.88	15	64.82	64.20	1	1,521	0.07%
2021/05/20	10	63.60	10	64.00	63.50	0	1,612	0.00%
2021/05/19	9.7	64.12	11.2	63.71	64.10	-1.5	1,638	-0.09%
2021/05/18	5.5	63.17	2	61.96	64.90	3.5	1,660	0.21%
2021/05/17	12	59.93	15.1	60.55	59.20	-3.1	1,708	-0.18%
2021/05/14	22.4	67.00	23.3	67.36	65.70	-0.9	1,683	-0.05%
2021/05/13	5.3	62.86	3.1	62.54	64.70	2.2	1,670	0.13%
2021/05/12	20.1	65.23	26	65.63	63.80	-5.9	1,655	-0.36%
2021/05/11	4	70.65	0	0.00	69.30	4	1,621	0.25%
2021/05/10	14	73.34	4.5	74.33	72.60	9.5	1,621	0.59%
2021/05/07	1.5	72.36	17	72.50	74.60	-15.5	1,630	-0.95%
2021/05/06	1	68.50	11	68.59	67.90	-10	1,609	-0.62%
2021/05/05	0	0.00	1	69.50	69.00	-1	1,625	-0.06%
2021/05/04	6	71.10	4	70.90	70.60	2	1,644	0.12%
2021/05/03	3	74.27	5.1	75.41	74.00	-2.1	1,712	-0.12%
2021/04/29	12	77.25	0.1	77.90	77.00	11.9	1,725	0.69%
2021/04/28	1.1	77.64	1	78.00	78.30	0.1	1,766	0.01%
2021/04/27	4.4	76.85	1	76.40	77.00	3.4	1,831	0.19%
2021/04/26	4	75.95	2	75.55	76.20	2	1,876	0.11%
2021/04/23	0	76.20	1	76.40	75.90	-1	1,905	-0.05%
2021/04/22	0	0.00	6	76.65	75.90	-6	2,059	-0.29%
2021/04/21	4	77.90	7	77.79	77.70	-3	2,205	-0.14%
2021/04/19	2	78.30	3	78.30	78.00	-1	2,368	-0.04%
2021/04/16	0	0.00	0.4	77.82	77.60	-0.4	2,463	-0.02%
2021/04/15	0.4	77.25	0	0.00	77.80	0.4	2,620	0.02%
2021/04/14	2	76.90	10	77.27	77.20	-8	2,704	-0.30%
2021/04/13	3	79.40	19	79.86	78.90	-16	2,862	-0.56%
2021/04/12	2	80.45	26	81.36	80.50	-24	3,222	-0.74%
2021/04/09	10	81.80	8	82.23	81.50	2	3,307	0.06%
2021/04/08	18	82.16	2	82.05	81.80	16	3,406	0.47%
2021/04/07	2	81.10	0	0.00	81.10	2	3,789	0.05%
2021/04/06	1	81.00	23	80.93	80.70	-22	4,202	-0.52%
2021/04/01	2	80.10	2	79.95	80.30	0	4,256	0.00%
2021/03/31	1	80.70	17	80.59	80.10	-16	4,395	-0.36%
2021/03/30	2	80.60	5	81.00	80.60	-3	4,721	-0.06%
2021/03/29	16	80.04	2	80.05	80.30	14	4,731	0.30%
2021/03/26	2.5	80.42	5	80.38	80.30	-2.5	4,763	-0.05%
2021/03/25	1	79.60	3	79.97	79.80	-2	4,788	-0.04%
2021/03/24	0	0.00	3	80.20	80.20	-3	4,806	-0.06%
2021/03/23	1	80.40	1	81.20	80.10	0	4,845	0.00%
2021/03/22	7	79.83	11	80.61	81.00	-4	4,879	-0.08%
2021/03/19	0	0.00	7	80.36	80.20	-7	4,929	-0.14%
2021/03/18	3	80.87	2	80.65	80.80	1	4,986	0.02%
2021/03/17	0	0.00	9	81.94	81.90	-9	5,036	-0.18%
2021/03/16	13	83.49	9	83.68	83.00	4	5,157	0.08%
2021/03/15	0	0.00	10	81.83	82.70	-10	5,350	-0.19%
2021/03/12	1	83.10	17	82.41	82.00	-16	5,361	-0.30%
2021/03/11	47	83.71	9.8	83.25	82.50	37.2	5,391	0.69%
2021/03/10	0	0.00	26.3	80.54	79.80	-26.3	5,365	-0.49%
2021/03/09	7	79.64	1	79.30	80.40	6	5,410	0.11%
2021/03/05	2	83.15	4	83.10	82.60	-2	5,509	-0.04%
2021/03/04	18	85.79	84	84.99	83.80	-66	5,562	-1.19%
2021/03/03	75	86.45	10.1	83.38	85.80	64.9	5,596	1.16%
2021/03/02	16	84.73	18	86.01	84.50	-2	5,622	-0.04%
2021/02/26	0	0.00	10	84.78	85.00	-10	5,899	-0.17%
2021/02/25	1	86.50	0	0.00	86.10	1	6,100	0.02%
2021/02/24	2	85.80	29	86.79	85.90	-27	6,128	-0.44%
2021/02/23	26	88.24	103	87.58	87.80	-77	6,256	-1.23%	大賣/
2021/02/22	124.1	88.56	40	86.49	86.40	84.1	6,191	1.36%	大買/
2021/02/19	46	85.85	3.1	83.79	85.60	42.9	6,114	0.70%
2021/02/18	13	84.01	74	83.35	84.40	-61	6,101	-1.00%
2021/02/17	86.1	83.51	0	0.00	83.80	86.1	6,089	1.41%
2021/02/04	1	79.90	1	80.20	78.80	0	6,118	0.00%
2021/02/03	7	78.77	8	78.99	78.70	-1	6,190	-0.02%
2021/02/02	3	78.40	2	78.60	78.80	1	6,258	0.02%
2021/02/01	2	77.90	3	76.37	77.50	-1	6,280	-0.02%
2021/01/29	4	78.60	4	78.60	78.20	0	6,289	0.00%
2021/01/28	1	80.80	3	81.10	80.70	-2	6,289	-0.03%
2021/01/27	4	81.83	6.1	81.50	82.50	-2.1	6,380	-0.03%
2021/01/26	5	83.72	22	83.25	81.70	-17	6,578	-0.26%
2021/01/25	38	84.36	29	84.32	84.00	9	6,552	0.14%
2021/01/22	3.1	81.30	14.1	81.56	81.60	-11	6,488	-0.17%
2021/01/21	14.1	80.13	5	81.56	81.50	9.1	6,478	0.14%
2021/01/20	8	83.01	45	84.27	81.70	-37	6,446	-0.57%
2021/01/19	28	86.79	6	87.20	86.10	22	6,371	0.35%
2021/01/18	4	85.40	17	86.06	86.20	-13	6,341	-0.20%
2021/01/15	60	89.01	155	89.52	87.10	-95	6,311	-1.51%	大賣/
2021/01/14	174	89.30	56	88.66	90.00	118	6,167	1.91%	大買/鉅額交易
2021/01/13	33	86.03	4	86.15	87.00	29	6,012	0.48%
2021/01/12	4	85.85	178.1	84.78	85.00	-174.1	5,923	-2.94%	大賣/鉅額交易
2021/01/11	9	88.00	5	88.64	87.00	4	5,910	0.07%
2021/01/08	23.1	88.00	57.1	88.04	88.20	-34	5,906	-0.58%
2021/01/07	11.1	86.74	48	86.27	86.20	-36.9	5,750	-0.64%
2021/01/06	14	87.16	279	89.21	85.20	-265	5,673	-4.67%	大賣/鉅額交易
2021/01/05	274	88.96	1,268.5	90.34	89.40	-994.5	5,501	-18.08%	大買/大賣/鉅額交易
2021/01/04	3.1	85.28	39	85.49	84.00	-35.9	5,132	-0.70%
2020/12/31	30.1	87.89	49.3	87.91	86.00	-19.2	5,046	-0.38%
2020/12/30	519	88.23	1,782.2	90.04	88.10	-1,263.2	4,932	-25.61%	大買/大賣/鉅額交易
2020/12/29	2,735.2	90.08	157	87.35	90.20	2,578.2	4,520	57.04%	大買/大賣/鉅額交易
2020/12/28	133	81.75	248	81.16	82.00	-115	4,111	-2.80%	大買/大賣/鉅額交易
2020/12/25	117.1	80.99	197	81.53	81.00	-79.9	4,073	-1.96%	大買/大賣/
2020/12/24	169.2	80.78	233	79.55	80.90	-63.8	4,008	-1.59%	大買/大賣/
2020/12/23	1.1	75.93	21	75.97	76.20	-19.9	3,681	-0.54%
2020/12/22	32.1	75.51	31.2	75.87	75.00	0.9	3,685	0.03%
2020/12/21	0.2	73.75	1	74.54	75.00	-0.8	3,674	-0.02%
2020/12/17	27.1	77.28	29.1	77.94	77.10	-2	3,636	-0.06%
2020/12/16	2	77.50	3	77.40	77.70	-1	3,603	-0.03%
2020/12/15	18	77.20	200	76.48	76.00	-182	3,575	-5.09%	大賣/鉅額交易
2020/12/14	134.4	78.54	99	77.81	78.00	35.4	3,537	1.00%	大買/
2020/12/11	55.1	77.71	92	78.23	76.40	-36.9	3,480	-1.06%
2020/12/10	41	78.30	84.5	78.87	77.70	-43.5	3,431	-1.27%
2020/12/09	262.5	79.53	93	78.63	79.30	169.5	3,345	5.07%	大買/鉅額交易
2020/12/07	1	77.10	1	77.70	75.50	0	3,138	0.00%
2020/12/04	2	76.50	0	0.00	76.40	2	3,107	0.06%
2020/12/03	103	77.14	11	77.49	76.30	92	3,111	2.96%	大買/
2020/12/02	12	76.76	85	76.41	76.10	-73	3,062	-2.38%
2020/12/01	168	77.81	43	77.86	77.60	125	3,039	4.11%	大買/鉅額交易
2020/11/30	81	77.65	129	77.52	76.50	-48	2,949	-1.63%	大賣/
2020/11/27	68	77.38	38	77.41	77.20	30	2,897	1.04%
2020/11/26	1	76.70	1	77.30	77.10	0	2,860	0.00%
2020/11/25	361	78.47	234.2	77.94	77.50	126.8	2,816	4.50%	大買/大賣/鉅額交易
2020/11/24	108.2	75.62	18	76.19	76.50	90.2	2,548	3.54%	大買/
2020/11/23	7	72.80	16	73.26	73.50	-9	2,380	-0.38%
2020/11/20	53	73.95	24.1	73.72	72.80	28.9	2,343	1.23%
2020/11/19	2.1	70.98	1	71.30	71.20	1.1	2,203	0.05%
2020/11/18	100	70.24	10	70.60	70.20	90	2,194	4.10%
2020/11/17	5	69.46	0	0.00	69.30	5	2,200	0.23%
2020/11/16	0	0.00	70	69.85	69.90	-70	2,271	-3.08%
2020/11/13	12	70.23	0	0.00	70.00	12	2,300	0.52%
2020/11/12	37	71.06	13	71.74	70.60	24	2,294	1.05%
2020/11/11	36	72.51	0	0.00	72.50	36	2,244	1.60%
2020/11/10	44	72.26	5	71.60	71.00	39	2,192	1.78%
2020/11/09	1	71.40	0	0.00	70.60	1	2,161	0.05%
2020/11/06	23	70.47	28	71.25	70.50	-5	2,155	-0.23%
2020/11/05	2	70.40	0	0.00	71.00	2	2,161	0.09%
2020/11/04	2	71.55	1	71.00	71.00	1	2,163	0.05%
2020/11/03	60	71.86	50	72.48	71.60	10	2,127	0.47%
2020/11/02	0	0.00	1	68.60	67.70	-1	1,955	-0.05%
2020/10/30	0	0.00	2	67.40	67.50	-2	2,045	-0.10%
2020/10/28	3	69.40	12	68.23	68.20	-9	2,072	-0.43%
2020/10/26	0	0.00	1	70.30	70.10	-1	2,131	-0.05%
2020/10/23	3	68.80	1	69.10	68.90	2	2,192	0.09%
2020/10/22	0	0.00	3	69.20	68.60	-3	2,302	-0.13%
2020/10/21	11	70.22	25	70.04	69.90	-14	2,356	-0.59%
2020/10/20	3	71.43	4	70.90	70.40	-1	2,412	-0.04%
2020/10/19	13	70.00	2	70.55	70.10	11	2,451	0.45%
2020/10/16	14	70.45	13	70.07	68.50	1	2,551	0.04%
2020/10/15	10	68.69	6	68.70	68.40	4	2,511	0.16%
2020/10/14	0	0.00	6	68.75	68.70	-6	2,562	-0.23%
2020/10/13	2	68.90	1	68.40	68.40	1	2,615	0.04%
2020/10/08	7	68.61	6	69.05	68.60	1	2,687	0.04%
2020/10/07	1	68.30	0	0.00	68.20	1	2,751	0.04%
2020/10/06	9	68.30	15	68.27	68.20	-6	2,833	-0.21%
2020/10/05	5	67.92	6	67.18	67.90	-1	3,057	-0.03%
2020/09/30	11	66.68	7	66.33	67.00	4	3,089	0.13%
2020/09/29	24	66.98	15	67.25	66.30	9	3,128	0.29%
2020/09/28	14	63.95	8	64.50	64.50	6	3,175	0.19%
2020/09/25	7	65.33	12	63.37	63.20	-5	3,296	-0.15%
2020/09/24	1	66.00	14	65.20	65.30	-13	3,328	-0.39%
2020/09/23	0	0.00	13	67.31	67.40	-13	3,346	-0.39%
2020/09/22	0	0.00	1	68.20	68.20	-1	3,390	-0.03%
2020/09/21	0	0.00	4	70.03	69.30	-4	3,507	-0.11%
2020/09/17	1	70.90	1	71.50	70.60	0	3,591	0.00%
2020/09/16	0	0.00	2.5	70.04	70.10	-2.5	3,660	-0.07%
2020/09/15	0	0.00	17	71.13	70.50	-17	3,696	-0.46%
2020/09/14	0	0.00	2	69.95	72.00	-2	3,782	-0.05%
2020/09/09	1	67.80	2	68.30	68.40	-1	3,888	-0.03%
2020/09/08	1	70.70	0	0.00	69.00	1	3,944	0.03%
2020/09/07	0	0.00	15	69.70	67.90	-15	4,009	-0.37%
2020/09/04	2	68.25	25	68.80	68.90	-23	4,108	-0.56%
2020/09/02	0	0.00	2	69.80	69.50	-2	4,307	-0.05%
2020/08/31	3	69.30	0	0.00	69.40	3	4,585	0.07%
2020/08/28	0	0.00	1	69.00	70.10	-1	4,942	-0.02%
2020/08/27	15	71.35	1	70.70	70.20	14	5,114	0.27%
2020/08/26	3	68.43	0	0.00	68.50	3	5,451	0.06%
2020/08/25	3	67.70	3	67.80	67.80	0	6,046	0.00%
2020/08/24	1	66.40	0	0.00	66.90	1	6,090	0.02%
2020/08/21	0	0.00	19	67.12	67.30	-19	6,135	-0.31%
2020/08/20	12	70.07	20	66.09	66.00	-8	6,227	-0.13%
2020/08/19	1	72.70	10	72.49	72.00	-9	6,223	-0.14%
2020/08/17	7	76.30	0	0.00	75.60	7	6,388	0.11%
2020/08/14	1	75.10	45	73.88	75.00	-44	6,440	-0.68%
2020/08/13	33	76.22	0	0.00	74.40	33	6,579	0.50%
2020/08/12	0	0.00	8	73.77	74.20	-8	6,652	-0.12%
2020/08/11	0	0.00	1	73.20	73.30	-1	6,804	-0.01%
2020/08/10	1	75.30	27	75.21	74.00	-26	7,125	-0.36%
2020/08/07	8	78.34	1	77.40	75.80	7	7,711	0.09%
2020/08/06	35	75.92	146	76.76	75.90	-111	7,778	-1.43%	大賣/鉅額交易
2020/08/05	119	76.78	22	76.79	76.70	97	7,871	1.23%	大買/
2020/08/03	0	74.00	26	73.28	73.90	-26	7,996	-0.33%
2020/07/31	19	73.49	1	73.50	73.00	18	8,047	0.22%
2020/07/30	0	0.00	16	71.78	72.00	-16	8,143	-0.20%
2020/07/29	2	72.00	8	71.30	71.20	-6	8,500	-0.07%
2020/07/28	13	73.73	102	76.84	72.60	-89	8,570	-1.04%	大賣/
2020/07/27	59	78.42	20	77.78	78.00	39	9,219	0.42%
2020/07/24	4	79.80	5	79.96	77.50	-1	9,298	-0.01%
2020/07/23	2	81.20	113	81.45	79.10	-111	9,437	-1.18%	大賣/鉅額交易
2020/07/22	136	79.64	8	80.65	81.00	128	9,601	1.33%	大買/鉅額交易
2020/07/21	8	78.24	37	77.51	78.00	-29	9,597	-0.30%
2020/07/20	55	76.33	5	75.74	77.00	50	9,780	0.51%
2020/07/17	26	74.54	24	74.92	74.50	2	9,995	0.02%
2020/07/16	6	77.03	30	76.39	76.40	-24	10,123	-0.24%
2020/07/15	1	76.80	8	78.29	76.30	-7	10,365	-0.07%
2020/07/14	2	78.40	5	78.48	77.90	-3	10,695	-0.03%
2020/07/13	4	78.85	58	78.82	78.30	-54	10,999	-0.49%
2020/07/10	93	81.53	22	80.63	78.90	71	11,486	0.62%
2020/07/09	0	0.00	19	80.03	79.50	-19	11,559	-0.16%
2020/07/08	16	79.83	5	79.86	79.30	11	11,739	0.09%
2020/07/07	4	80.05	143	80.78	79.10	-139	12,027	-1.16%	大賣/鉅額交易
2020/07/06	143	79.26	3	79.23	79.70	140	12,168	1.15%	大買/鉅額交易
2020/07/03	0	0.00	1	76.50	76.50	-1	12,268	-0.01%
2020/07/02	21	76.51	33	76.46	76.30	-12	12,340	-0.10%
2020/07/01	3	77.10	6	76.62	76.30	-3	12,348	-0.02%
2020/06/30	14	75.87	187	76.16	76.20	-173	12,353	-1.40%	大賣/鉅額交易
2020/06/29	36	77.83	29	77.91	77.90	7	12,294	0.06%
2020/06/24	38	79.71	1	79.10	79.00	37	12,309	0.30%
2020/06/23	64	80.18	11	79.25	79.90	53	12,360	0.43%
2020/06/22	10	78.90	30	79.12	78.60	-20	12,349	-0.16%
2020/06/19	7	79.79	1	79.60	79.00	6	12,419	0.05%
2020/06/18	3	79.10	1	79.30	79.50	2	12,402	0.02%
2020/06/17	21	79.08	35	79.74	79.00	-14	12,432	-0.11%
2020/06/16	23	79.67	0	0.00	79.50	23	12,560	0.18%
2020/06/15	6	79.12	34	79.19	77.80	-28	12,619	-0.22%
2020/06/12	5	78.84	15	77.71	79.30	-10	12,718	-0.08%
2020/06/11	20	78.50	34	79.68	78.20	-14	12,825	-0.11%
2020/06/10	6	81.08	30	81.61	81.40	-24	12,933	-0.19%
2020/06/09	12	82.07	9	81.93	81.30	3	13,022	0.02%
2020/06/08	33	82.83	53	82.45	81.10	-20	13,070	-0.15%
2020/06/05	20	84.20	108	84.26	83.20	-88	13,096	-0.67%	大賣/
2020/06/04	173	85.04	37	84.37	84.30	136	13,147	1.03%	大買/鉅額交易
2020/06/03	91	82.78	36	82.50	82.20	55	12,919	0.43%
2020/06/02	77	82.95	172	85.13	81.00	-95	12,796	-0.74%	大賣/
2020/06/01	839	83.27	673	84.22	85.80	166	12,510	1.33%	大買/大賣/鉅額交易
2020/05/29	23	78.30	4	77.55	78.10	19	12,048	0.16%
2020/05/28	10	77.30	0	0.00	77.40	10	12,165	0.08%
2020/05/27	21	78.55	19	77.79	77.40	2	12,369	0.02%
2020/05/26	4	77.80	12	77.48	76.00	-8	12,467	-0.06%
2020/05/25	55	75.05	51	75.15	77.20	4	12,610	0.03%
2020/05/22	1	76.60	80	76.11	75.90	-79	12,895	-0.61%
2020/05/21	42	78.34	12	78.29	78.30	30	12,940	0.23%
2020/05/20	5	78.70	10	79.10	78.10	-5	13,072	-0.04%
2020/05/19	1	79.00	3	78.20	77.90	-2	13,057	-0.02%
2020/05/18	18	80.77	26	80.33	77.60	-8	13,131	-0.06%
2020/05/15	69	81.60	81	81.07	81.40	-12	13,298	-0.09%
2020/05/14	133	81.03	164	79.71	79.30	-31	13,215	-0.23%	大買/大賣/
2020/05/13	56	76.59	92	77.01	76.70	-36	13,008	-0.28%
2020/05/12	6	78.07	0	0.00	77.30	6	13,038	0.05%
2020/05/11	36	79.18	53	78.67	76.50	-17	13,107	-0.13%
2020/05/08	19	78.73	20	78.56	78.90	-1	13,401	-0.01%
2020/05/07	24	79.60	5	79.10	80.00	19	13,601	0.14%
2020/05/06	6	80.03	64	79.78	79.50	-58	13,764	-0.42%
2020/05/05	79	82.06	150	81.47	80.10	-71	14,011	-0.51%	大賣/
2020/05/04	13	79.52	71	77.91	79.10	-58	14,227	-0.41%
2020/04/30	230	83.10	166	82.32	80.50	64	14,456	0.44%	大買/大賣/
2020/04/29	308	78.05	50	77.51	79.00	258	13,885	1.86%	大買/鉅額交易
2020/04/28	27	78.47	35	77.82	77.70	-8	13,932	-0.06%
2020/04/27	91	78.92	13	78.55	78.20	78	13,895	0.56%
2020/04/24	7	77.69	16	77.82	77.40	-9	13,810	-0.07%
2020/04/23	8	78.43	90	78.96	77.30	-82	13,978	-0.59%
2020/04/22	32	78.44	11	77.84	78.90	21	14,162	0.15%
2020/04/21	37	77.59	8	77.76	76.00	29	14,053	0.21%
2020/04/20	23	78.77	12	78.13	78.40	11	14,224	0.08%
2020/04/17	224	78.04	534	76.94	77.30	-310	14,094	-2.20%	大買/大賣/鉅額交易
2020/04/16	65	77.76	239	77.48	78.50	-174	13,972	-1.25%	大賣/鉅額交易
2020/04/15	214	77.01	74	75.52	75.70	140	13,892	1.01%	大買/鉅額交易
2020/04/14	114	71.93	64	72.15	73.50	50	13,670	0.37%	大買/
2020/04/13	37	69.14	206	70.39	69.00	-169	13,684	-1.24%	大賣/鉅額交易
2020/04/10	459	71.59	299	71.84	71.10	160	14,070	1.14%	大買/大賣/鉅額交易
2020/04/09	101	67.64	150	67.89	66.30	-49	14,084	-0.35%	大買/大賣/
2020/04/08	40	64.40	1,092	62.29	65.60	-1,052	13,887	-7.57%	大賣/鉅額交易
2020/04/07	1,115	59.55	5	57.82	59.70	1,110	13,792	8.05%	大買/鉅額交易
2020/04/06	4	54.23	6	53.38	54.30	-2	13,970	-0.01%
2020/04/01	9	52.24	23	52.10	52.50	-14	13,987	-0.10%
2020/03/31	39	52.84	69	52.32	51.60	-30	14,059	-0.21%
2020/03/30	66	51.55	26	51.16	52.60	40	14,123	0.28%
2020/03/27	62	55.24	80	54.16	52.60	-18	14,310	-0.13%
2020/03/26	11	53.60	28	53.29	54.20	-17	14,259	-0.12%
2020/03/25	16	53.88	13	53.78	53.60	3	14,437	0.02%
2020/03/24	25	50.32	52	50.51	50.90	-27	14,340	-0.19%
2020/03/23	34	47.20	68	47.02	47.00	-34	14,269	-0.24%
2020/03/20	120	49.83	4	49.79	50.20	116	14,213	0.82%	大買/鉅額交易
2020/03/19	194	48.74	126	48.31	46.35	68	14,042	0.48%	大買/大賣/
2020/03/18	64	54.42	188	53.44	51.50	-124	13,945	-0.89%	大賣/鉅額交易
2020/03/17	9	54.90	43	51.72	54.20	-34	13,825	-0.25%
2020/03/16	9	57.83	18	58.11	53.50	-9	13,703	-0.07%
2020/03/13	71	57.67	106	57.91	58.40	-35	13,525	-0.26%	大賣/
2020/03/12	52	65.01	92	67.36	63.00	-40	13,417	-0.30%
2020/03/11	31	68.81	153	70.50	68.80	-122	13,442	-0.91%	大賣/鉅額交易
2020/03/10	121	71.21	87	68.76	71.30	34	13,725	0.25%	大買/
2020/03/09	5	72.28	78	71.38	68.50	-73	13,792	-0.53%
2020/03/06	5	74.56	17	74.61	74.30	-12	13,699	-0.09%
2020/03/05	12	76.06	3	75.40	75.80	9	13,640	0.07%
2020/03/04	5	74.60	37	74.45	75.00	-32	13,544	-0.24%
2020/03/03	34	78.17	116	78.04	76.50	-82	13,423	-0.61%	大賣/
2020/03/02	59	75.64	6	75.18	76.60	53	13,252	0.40%
2020/02/27	38	75.15	35	75.33	72.40	3	12,995	0.02%
2020/02/26	62	78.22	37	77.57	76.80	25	12,770	0.20%
2020/02/25	86	80.46	498	81.22	79.50	-412	12,541	-3.28%	大賣/鉅額交易
2020/02/24	395	80.21	18	78.37	80.70	377	12,141	3.11%	大買/鉅額交易
2020/02/21	59	79.40	77	79.23	78.40	-18	11,982	-0.15%
2020/02/20	80	78.67	38	79.08	78.00	42	11,771	0.36%
2020/02/19	95	77.78	59	78.31	78.90	36	11,627	0.31%
2020/02/18	110	79.01	97	79.43	77.70	13	11,434	0.11%	大買/
2020/02/17	182	78.22	167	78.08	77.60	15	11,102	0.14%	大買/大賣/
2020/02/14	137	76.66	58	76.18	77.90	79	10,866	0.73%	大買/
2020/02/13	32	74.28	35	74.88	73.80	-3	10,476	-0.03%
2020/02/12	123	75.14	60	75.98	75.40	63	10,345	0.61%	大買/
2020/02/11	63	76.12	127	76.39	75.40	-64	10,135	-0.63%	大賣/
2020/02/10	13	75.05	10	75.06	75.50	3	9,728	0.03%
2020/02/07	30	75.73	17	75.21	74.30	13	9,426	0.14%
2020/02/06	38	75.61	74	75.28	76.20	-36	9,181	-0.39%
2020/02/05	112	74.37	49	73.17	72.40	63	8,795	0.72%	大買/
2020/02/04	89	70.03	98	69.05	71.20	-9	8,214	-0.11%
2020/02/03	43	61.80	6	64.22	64.80	37	7,846	0.47%
2020/01/31	15	64.32	6	63.42	63.30	9	7,660	0.12%
2020/01/30	14	62.57	22	63.38	61.70	-8	7,472	-0.11%
2020/01/20	72.3	68.71	41.8	68.45	68.50	30.5	7,303	0.42%
2020/01/17	81	68.72	90	68.89	68.40	-9	7,163	-0.13%
2020/01/16	136	67.60	49	66.93	67.40	87	6,857	1.27%	大買/
2020/01/15	43	63.85	120	64.10	63.50	-77	6,441	-1.20%	大賣/
2020/01/14	168	64.76	60	63.86	64.90	108	6,289	1.72%	大買/鉅額交易
2020/01/13	14	61.22	36	60.18	60.50	-22	5,946	-0.37%
2020/01/10	52	62.48	125	62.55	61.00	-73	5,829	-1.25%	大賣/
2020/01/09	149	61.98	6	62.37	62.90	143	5,595	2.56%	大買/鉅額交易
2020/01/08	27	58.66	35	58.93	59.90	-8	5,344	-0.15%
2020/01/07	136.3	60.45	69	59.59	57.80	67.3	5,034	1.34%	大買/
2020/01/06	90	61.18	760.8	59.09	64.00	-670.8	4,747	-14.13%	大賣/鉅額交易
2020/01/03	1,276	58.59	690	58.58	58.80	586	4,167	14.06%	大買/大賣/鉅額交易
2020/01/02	62	53.18	36	52.72	53.50	26	3,924	0.66%
2019/12/31	13	53.18	69	53.20	53.00	-56	3,923	-1.43%
2019/12/30	125.8	53.33	7	52.77	54.00	118.8	3,815	3.11%	大買/鉅額交易
2019/12/27	6	50.29	0	0.00	50.30	6	3,539	0.17%
2019/12/26	39	51.53	13	50.72	49.35	26	3,494	0.74%
2019/12/25	14	50.24	31	50.43	50.40	-17	3,392	-0.50%
2019/12/24	16	49.84	15	50.13	49.70	1	3,290	0.03%
2019/12/23	3	47.83	74	47.88	48.10	-71	3,090	-2.30%
2019/12/20	121	49.34	15	49.48	48.55	106	3,215	3.30%	大買/鉅額交易
2019/12/19	0	0.00	4	46.16	46.00	-4	2,992	-0.13%
2019/12/18	4	47.09	0	0.00	45.85	4	3,002	0.13%
2019/12/17	2	46.15	1	46.10	46.15	1	2,999	0.03%
2019/12/12	4	47.55	0	0.00	47.15	4	3,075	0.13%
2019/12/11	0	0.00	2	48.45	48.40	-2	3,198	-0.06%
2019/12/10	2	48.15	0	0.00	48.00	2	3,201	0.06%
2019/12/06	16	49.13	16	49.25	48.75	0	3,717	0.00%
2019/12/05	182	49.87	175	50.44	47.80	7	3,849	0.18%	大買/大賣/
2019/12/04	126	48.92	30.8	48.34	49.60	95.3	3,425	2.78%	大買/
2019/12/03	0	0.00	1	43.35	45.10	-1	3,155	-0.03%
2019/11/28	17	43.20	1	42.65	42.40	16	3,121	0.51%
2019/11/27	21	42.17	0	0.00	42.40	21	3,112	0.67%
2019/11/26	15	42.07	0	0.00	41.55	15	3,128	0.48%
2019/11/25	1	41.20	0	0.00	41.05	1	3,126	0.03%
2019/11/18	2	40.85	0	0.00	41.45	2	3,216	0.06%
2019/11/13	0	0.00	1.3	40.94	40.30	-1.3	3,323	-0.04%
2019/11/11	1	38.30	15	38.17	37.80	-14	3,420	-0.41%
2019/11/06	1	42.15	10	40.83	40.85	-9	3,498	-0.26%
2019/11/05	25	41.40	0	0.00	41.40	25	3,576	0.70%
2019/11/04	0	0.00	5	40.00	40.10	-5	3,570	-0.14%
2019/11/01	0	0.00	2	39.70	39.70	-2	3,576	-0.06%
2019/10/29	0	0.00	2	41.75	41.75	-2	3,617	-0.06%
2019/10/28	0	0.00	13	42.85	42.70	-13	3,632	-0.36%
2019/10/22	0	0.00	2	43.73	44.00	-2	3,686	-0.05%
2019/10/21	1	44.95	12	44.38	44.15	-11	3,682	-0.30%
2019/10/18	0	0.00	44	43.94	44.60	-44	3,663	-1.20%
2019/10/17	1	42.30	1	43.15	43.10	0	3,630	0.00%
2019/10/16	31	43.42	0	0.00	42.75	31	3,601	0.86%
2019/10/15	0	0.00	13	45.75	45.05	-13	3,560	-0.37%
2019/10/14	20	45.50	11	45.65	45.00	9	3,521	0.26%
2019/10/09	2	47.20	13	47.22	46.70	-11	3,502	-0.31%
2019/10/08	54.3	50.07	13	48.79	46.90	41.3	3,512	1.17%
2019/10/07	7.2	48.70	23	48.24	48.80	-15.8	3,397	-0.46%
2019/09/25	0	0.00	55	35.80	35.80	-55	3,339	-1.65%
2019/09/24	49	36.35	2	36.25	36.20	47	3,331	1.41%
2019/09/19	1	37.95	12	37.90	37.85	-11	3,275	-0.34%
2019/09/18	30	38.25	4	38.25	38.25	26	3,253	0.80%
2019/09/17	26	40.09	9	40.05	38.90	17	3,216	0.53%
2019/09/16	7	38.16	16	38.05	38.10	-9	3,047	-0.30%
2019/09/11	2	38.00	19	37.46	37.50	-17	3,055	-0.56%
2019/09/10	2	37.30	3	37.40	37.35	-1	3,051	-0.03%
2019/09/09	4	37.98	3	38.05	37.75	1	3,030	0.03%
2019/09/06	2	37.40	7	37.48	37.45	-5	2,982	-0.17%
2019/09/05	17	38.71	25	38.67	38.15	-8	2,919	-0.27%
2019/09/04	20	37.61	2	37.83	37.85	18	2,752	0.65%
2019/09/03	7	37.26	62	37.48	37.45	-55	2,680	-2.05%
2019/09/02	122	38.27	841	37.12	38.55	-719	2,557	-28.12%	大買/大賣/鉅額交易
2019/08/30	1,994	36.12	1,128	36.12	36.15	866	2,079	41.65%	大買/大賣/鉅額交易
2019/08/28	1	33.15	0	0.00	33.10	1	1,739	0.06%
2019/08/27	3	33.00	0	0.00	32.60	3	1,718	0.17%
2019/08/26	10	33.34	3	32.50	32.60	7	1,718	0.41%
2019/08/23	5	34.03	0	0.00	33.95	5	1,694	0.30%
2019/08/22	2	33.78	0	0.00	33.65	2	1,685	0.12%
2019/08/21	1	33.15	15	33.41	33.50	-14	1,667	-0.84%
2019/08/20	2	32.90	0	0.00	33.00	2	1,641	0.12%
2019/08/16	0	0.00	1	32.60	32.60	-1	1,610	-0.06%
2019/08/15	20	31.98	0	0.00	32.00	20	1,596	1.25%
2019/08/14	0	0.00	1	33.00	32.70	-1	1,595	-0.06%
2019/08/13	0	0.00	1	32.90	33.05	-1	1,572	-0.06%
2019/08/12	0	0.00	1	33.20	33.15	-1	1,571	-0.06%
2019/08/08	0	0.00	48	32.90	33.05	-48	1,547	-3.10%
2019/08/07	39	32.35	23	32.60	32.20	16	1,527	1.05%
2019/08/06	1	33.00	1	33.40	33.40	0	1,501	0.00%
2019/08/05	1	36.00	5	36.26	34.40	-4	1,472	-0.27%
2019/08/02	27	36.85	25	38.00	37.00	2	1,408	0.14%
2019/07/31	1	39.90	14	39.99	40.20	-13	1,367	-0.95%
2019/07/30	12	41.47	20	41.23	40.85	-8	1,333	-0.60%
2019/07/26	0	0.00	1	40.40	40.40	-1	1,245	-0.08%
2019/07/25	1	41.25	0	0.00	40.50	1	1,240	0.08%
2019/07/24	0	0.00	28	41.18	40.95	-28	1,230	-2.28%
2019/07/23	0	0.00	39	40.85	40.50	-39	1,240	-3.14%
2019/07/22	0	0.00	20	40.00	39.95	-20	1,221	-1.64%
2019/07/19	36	40.79	0	0.00	40.60	36	1,230	2.93%
2019/07/17	21	42.65	0	0.00	42.65	21	1,250	1.68%
2019/07/16	4	43.70	1	43.70	43.70	3	1,239	0.24%
2019/07/12	0	0.00	1	44.95	45.00	-1	1,305	-0.08%
2019/07/11	1	45.00	0	0.00	44.85	1	1,397	0.07%
2019/07/10	14	45.16	0	0.00	45.25	14	1,415	0.99%
2019/07/09	0	0.00	2	45.10	44.80	-2	1,436	-0.14%
2019/07/08	1	45.90	0	0.00	45.90	1	1,455	0.07%
2019/07/04	2	48.30	1	47.75	47.25	1	1,570	0.06%
2019/07/03	10	46.50	8	45.95	46.00	2	1,650	0.12%
2019/07/02	4	46.80	0	0.00	46.80	4	1,667	0.24%
2019/07/01	0	0.00	41	46.40	46.20	-41	1,683	-2.44%
2019/06/28	0	0.00	11	45.20	45.40	-11	1,686	-0.65%
2019/06/27	1	45.25	15	45.00	45.00	-14	1,735	-0.81%
2019/06/26	67	47.00	3	47.13	47.00	64	1,886	3.39%
2019/06/25	2	47.33	4	47.18	46.85	-2	1,897	-0.11%
2019/06/24	0	0.00	1	48.05	47.80	-1	1,922	-0.05%
2019/06/21	21	48.30	2	48.60	48.50	19	1,964	0.97%
2019/06/20	15	48.13	4	48.30	48.20	11	2,020	0.54%
2019/06/19	31	46.55	0	0.00	46.50	31	2,221	1.40%
2019/06/18	1	46.70	9	46.37	45.25	-8	2,231	-0.36%
2019/06/17	2	46.20	0	0.00	46.05	2	2,245	0.09%
2019/06/14	0	0.00	5	45.85	45.60	-5	2,298	-0.22%
2019/06/13	5	45.00	15	44.87	45.25	-10	2,323	-0.43%
2019/06/12	3	45.70	1	45.20	45.15	2	2,375	0.08%
2019/06/11	3	45.70	0	0.00	45.50	3	2,387	0.13%
2019/06/10	1	43.10	1	43.60	44.70	0	2,389	0.00%
2019/06/06	30	42.78	0	0.00	42.55	30	2,403	1.25%
2019/06/05	0	0.00	39	44.16	44.05	-39	2,420	-1.61%
2019/06/04	0	0.00	18	44.52	44.00	-18	2,437	-0.74%
2019/05/31	0	0.00	7	44.65	44.80	-7	2,509	-0.28%
2019/05/30	0	0.00	6	44.28	44.30	-6	2,526	-0.24%
2019/05/29	0	0.00	1	44.35	44.20	-1	2,552	-0.04%
2019/05/27	0	0.00	7	43.88	43.30	-7	2,669	-0.26%
2019/05/24	12	44.11	5	44.35	44.05	7	2,687	0.26%
2019/05/23	15	44.35	8	44.31	44.25	7	2,734	0.26%
2019/05/22	1	45.85	10	45.97	45.70	-9	2,786	-0.32%
2019/05/21	6	46.39	0	0.00	46.30	6	2,848	0.21%
2019/05/20	24	45.98	18	45.68	45.40	6	2,891	0.21%
2019/05/17	10	45.50	0	0.00	45.60	10	3,023	0.33%
2019/05/16	0	0.00	10	45.50	45.00	-10	3,070	-0.33%
2019/05/14	26	45.50	24	45.41	46.70	2	3,393	0.06%
2019/05/13	14	45.73	0	0.00	44.75	14	3,457	0.40%
2019/05/09	40	48.25	0	0.00	48.20	40	3,436	1.16%
2019/05/08	7	49.37	24	49.56	49.45	-17	3,424	-0.50%
2019/05/07	0	0.00	22	50.94	50.50	-22	3,447	-0.64%
2019/05/06	0	0.00	58	50.32	50.50	-58	3,485	-1.66%
2019/05/02	0	0.00	9	51.96	51.90	-9	3,486	-0.26%
2019/04/30	0	0.00	8	52.50	51.80	-8	3,502	-0.23%
2019/04/29	0	0.00	5	51.80	51.10	-5	3,520	-0.14%
2019/04/26	0	0.00	10	54.00	53.70	-10	3,502	-0.29%
2019/04/25	1	54.20	9	54.70	54.30	-8	3,529	-0.23%
2019/04/24	8	55.70	6	55.97	55.70	2	3,526	0.06%
2019/04/23	8	57.03	8	58.15	56.90	0	3,542	0.00%
2019/04/22	1	57.80	1	57.00	57.10	0	3,511	0.00%
2019/04/19	0	0.00	7	57.70	57.50	-7	3,557	-0.20%
2019/04/18	20	56.80	95	58.76	56.80	-75	3,591	-2.09%
2019/04/17	120	59.71	10	58.60	58.40	110	3,683	2.99%	大買/鉅額交易
2019/04/12	0	0.00	15	58.01	56.90	-15	3,662	-0.41%
2019/04/11	32	59.99	2	57.90	57.70	30	3,678	0.82%
2019/04/10	9	58.41	57	57.47	58.50	-48	3,618	-1.33%
2019/04/09	97	58.97	54	57.32	58.10	43	3,600	1.19%
2019/04/08	3	56.50	26	56.64	56.50	-23	3,523	-0.65%
2019/04/03	11	56.97	10	57.20	57.00	1	3,540	0.03%
2019/04/02	0	0.00	8	56.71	56.20	-8	3,538	-0.23%
2019/04/01	10	56.60	162	57.86	56.60	-152	3,536	-4.30%	大賣/鉅額交易
2019/03/29	182	60.06	38	59.17	57.70	144	3,503	4.11%	大買/鉅額交易
2019/03/28	0	0.00	2	56.40	56.80	-2	3,412	-0.06%
2019/03/27	0	0.00	5	56.52	57.00	-5	3,443	-0.15%
2019/03/26	1	57.10	0	0.00	56.40	1	3,465	0.03%
2019/03/25	37	56.21	55	56.21	55.80	-18	3,464	-0.52%
2019/03/22	139	58.28	22	58.20	58.10	117	3,431	3.41%	大買/鉅額交易
2019/03/21	0	0.00	2	54.90	55.00	-2	3,247	-0.06%
2019/03/20	0	0.00	14	55.09	54.80	-14	3,327	-0.42%
2019/03/19	42	54.73	2	54.50	54.80	40	3,399	1.18%
2019/03/18	3	53.40	37	53.39	53.30	-34	3,393	-1.00%
2019/03/15	26	53.70	1	53.00	53.30	25	3,460	0.72%
2019/03/14	1	51.70	0	0.00	51.90	1	3,497	0.03%
2019/03/12	0	0.00	17	51.98	51.70	-17	3,773	-0.45%
2019/03/11	0	0.00	7	51.90	52.50	-7	4,041	-0.17%
2019/03/08	2	50.50	23	50.63	50.70	-21	4,103	-0.51%
2019/03/07	1	51.80	4	51.18	51.40	-3	4,166	-0.07%
2019/03/06	24	53.41	34	52.96	52.40	-10	4,376	-0.23%
2019/03/05	7	52.10	19	52.14	52.10	-12	4,541	-0.26%
2019/03/04	18	52.61	17	52.33	52.80	1	4,580	0.02%
2019/02/27	104	52.99	539	52.84	52.60	-435	4,591	-9.47%	大買/大賣/鉅額交易
2019/02/26	8	56.76	8	56.74	55.30	0	4,562	0.00%
2019/02/25	9	55.68	24	55.73	55.50	-15	4,655	-0.32%
2019/02/22	7	56.50	7	56.74	55.60	0	4,717	0.00%
2019/02/21	21	55.70	62	56.30	56.40	-41	4,747	-0.86%
2019/02/20	48	57.70	6	57.32	56.50	42	4,785	0.88%
2019/02/19	4	56.85	204	56.38	56.80	-200	4,923	-4.06%	大賣/鉅額交易
2019/02/18	207	58.19	22	57.10	57.20	185	4,912	3.77%	大買/鉅額交易
2019/02/15	13	56.18	62	56.67	55.80	-49	4,835	-1.01%
2019/02/14	6	58.87	161	60.15	58.10	-155	4,841	-3.20%	大賣/鉅額交易
2019/02/13	231	57.77	77	55.79	59.80	154	4,812	3.20%	大買/鉅額交易
2019/02/12	103	54.19	3	53.27	54.40	100	4,667	2.14%	大買/
2019/02/11	0	0.00	20	51.82	52.00	-20	4,735	-0.42%
2019/01/30	4	51.98	11	51.98	51.50	-7	4,866	-0.14%
2019/01/29	0	0.00	26	51.76	51.70	-26	4,972	-0.52%
2019/01/28	8	52.84	100	52.62	52.50	-92	5,122	-1.80%
2019/01/25	134	52.52	2	52.40	52.00	132	5,402	2.44%	大買/鉅額交易
2019/01/24	0	0.00	9	51.30	51.10	-9	5,534	-0.16%
2019/01/23	20	51.00	2	51.00	51.60	18	5,643	0.32%
2019/01/22	60	51.63	0	0.00	51.00	60	5,724	1.05%
2019/01/21	2	52.00	0	0.00	51.60	2	5,781	0.03%
2019/01/18	1	51.40	10	51.66	51.60	-9	5,860	-0.15%
2019/01/17	29	51.45	1	51.10	50.90	28	5,940	0.47%
2019/01/16	8	51.30	8	51.50	51.50	0	5,994	0.00%
2019/01/15	12	51.75	0	0.00	50.90	12	6,061	0.20%
2019/01/14	0	0.00	17	49.99	49.80	-17	6,085	-0.28%
2019/01/11	9	51.09	8	51.50	50.70	1	6,151	0.02%
2019/01/10	1	51.80	6	51.27	50.80	-5	6,178	-0.08%
2019/01/09	80	52.60	37	53.72	51.80	43	6,290	0.68%
2019/01/08	0	0.00	70	49.15	49.55	-70	6,309	-1.11%
2019/01/07	19	49.32	49	49.61	49.20	-30	6,421	-0.47%
2019/01/04	85	46.52	9	47.28	48.25	76	6,580	1.15%
2019/01/03	19	49.51	10	49.67	47.70	9	6,578	0.14%
2019/01/02	2	49.75	13	50.09	49.75	-11	6,689	-0.16%
2018/12/28	11	51.35	1	51.30	50.90	10	6,866	0.15%
2018/12/26	1	50.60	35	51.75	49.45	-34	7,125	-0.48%
2018/12/24	0	0.00	28	52.46	52.80	-28	7,257	-0.39%
2018/12/22	0	0.00	13	52.58	52.30	-13	7,298	-0.18%
2018/12/21	43	53.23	23	51.03	53.30	20	7,426	0.27%
2018/12/20	42	51.33	0	0.00	51.30	42	7,469	0.56%
2018/12/19	3	53.60	29	53.57	53.60	-26	7,560	-0.34%
2018/12/18	1	53.50	37	52.94	52.60	-36	7,636	-0.47%
2018/12/17	3	55.30	9	54.28	54.30	-6	7,786	-0.08%
2018/12/14	4	54.35	24	54.23	54.80	-20	7,959	-0.25%
2018/12/13	5	56.16	53	55.89	55.80	-48	8,155	-0.59%
2018/12/12	72	57.45	32	56.71	57.90	40	8,185	0.49%
2018/12/11	3	54.33	3	54.33	54.30	0	8,208	0.00%
2018/12/10	1	53.80	2	52.75	53.60	-1	8,326	-0.01%
2018/12/07	3	58.00	148	58.46	57.90	-145	8,443	-1.72%	大賣/鉅額交易
2018/12/06	372	56.92	1,545	56.77	56.70	-1,173	8,542	-13.73%	大買/大賣/鉅額交易
2018/12/05	20	61.65	4	60.88	62.80	16	8,456	0.19%
2018/12/04	79	63.91	540	63.84	62.90	-461	8,489	-5.43%	大賣/鉅額交易
2018/12/03	2,181	61.40	11	61.35	61.40	2,170	8,389	25.86%	大買/鉅額交易
2018/11/30	2	55.90	1	55.70	55.90	1	8,382	0.01%
2018/11/29	13	58.08	0	0.00	55.20	13	8,375	0.16%
2018/11/28	58	55.57	14	54.39	57.00	44	8,290	0.53%
2018/11/27	1	52.60	0	0.00	53.50	1	8,241	0.01%
2018/11/26	8	51.64	24	51.70	51.80	-16	8,322	-0.19%
2018/11/23	1	51.60	0	0.00	50.80	1	8,561	0.01%
2018/11/22	23	54.63	2	54.40	51.00	21	8,652	0.24%
2018/11/21	1	52.60	2	52.25	53.20	-1	8,697	-0.01%
2018/11/20	2	52.70	1	52.50	51.80	1	8,820	0.01%
2018/11/19	0	0.00	1	52.30	52.50	-1	8,847	-0.01%
2018/11/16	12	53.46	13	51.18	50.80	-1	8,893	-0.01%
2018/11/15	0	0.00	2	49.50	49.85	-2	8,787	-0.02%
2018/11/14	9	49.19	9	49.60	49.00	0	8,836	0.00%
2018/11/12	0	0.00	8	48.28	48.20	-8	9,125	-0.09%
2018/11/09	4	49.96	1	50.50	50.90	3	9,314	0.03%
2018/11/08	3	50.78	3	51.40	49.50	0	9,545	0.00%
2018/11/07	2	49.35	5	48.99	50.60	-3	9,471	-0.03%
2018/11/06	8	50.98	46	51.15	47.10	-38	9,415	-0.40%
2018/11/05	182	52.15	736	52.21	51.00	-554	9,376	-5.91%	大買/大賣/鉅額交易
2018/11/02	1,286	54.18	700	54.05	52.80	586	9,289	6.31%	大買/大賣/鉅額交易
2018/11/01	4	48.35	4	47.75	49.50	0	9,016	0.00%
2018/10/31	3	44.75	5	44.87	45.00	-2	8,874	-0.02%
2018/10/30	0	0.00	41	42.75	41.85	-41	8,782	-0.47%
2018/10/29	3	43.50	3	44.70	44.10	0	8,758	0.00%
2018/10/24	3	47.85	1	46.55	46.55	2	8,806	0.02%
2018/10/23	3	51.93	2	51.75	48.30	1	8,802	0.01%
2018/10/22	0	0.00	10	50.50	52.00	-10	9,000	-0.11%
2018/10/19	18	51.51	10	51.94	51.50	8	9,314	0.09%
2018/10/18	1	53.70	2	53.35	53.40	-1	9,326	-0.01%
2018/10/17	52	54.18	43	54.42	52.90	9	9,392	0.10%
2018/10/16	13	54.64	13	54.02	54.80	0	9,491	0.00%
2018/10/15	0	0.00	2	52.40	52.70	-2	9,571	-0.02%
2018/10/12	6	51.00	9	50.69	50.60	-3	9,774	-0.03%
2018/10/11	4	48.90	1	49.10	48.90	3	9,842	0.03%
2018/10/09	64	55.47	2	55.50	54.30	62	9,977	0.62%
2018/10/08	25	55.01	22	54.35	54.60	3	9,968	0.03%
2018/10/05	3	56.53	0	0.00	55.80	3	10,048	0.03%
2018/10/04	10	61.45	5	62.06	60.70	5	10,168	0.05%
2018/10/03	9	64.23	3	66.23	62.30	6	10,254	0.06%
2018/10/02	2	67.65	9	67.76	66.30	-7	10,520	-0.07%
2018/10/01	3	67.17	3	66.87	66.90	0	10,774	0.00%
2018/09/28	8	67.14	6	67.00	66.80	2	11,083	0.02%
2018/09/26	1	71.90	4	71.98	69.90	-3	11,749	-0.03%
2018/09/25	25	72.69	51	70.41	71.80	-26	11,966	-0.22%
2018/09/21	30	70.97	3	70.17	71.10	27	12,254	0.22%
2018/09/20	4	69.18	4	68.63	68.80	0	12,359	0.00%
2018/09/19	29	69.46	24	70.09	67.70	5	12,339	0.04%
2018/09/18	4	70.03	39	69.58	67.70	-35	12,441	-0.28%
2018/09/17	6	72.52	9	72.77	72.10	-3	12,566	-0.02%
2018/09/14	58	69.69	4	71.35	71.40	54	12,681	0.43%
2018/09/13	8	70.40	81	69.82	66.80	-73	12,811	-0.57%
2018/09/12	19	70.26	3	69.30	70.50	16	12,921	0.12%
2018/09/11	95	69.75	35	70.29	68.50	60	13,251	0.45%
2018/09/10	12	66.81	14	67.29	68.30	-2	13,513	-0.01%
2018/09/07	2	68.75	13	68.22	67.40	-11	13,846	-0.08%
2018/09/06	155	73.08	160	73.89	73.00	-5	14,026	-0.04%	大買/大賣/
2018/09/05	38	74.54	22	73.31	72.80	16	14,318	0.11%
2018/09/04	8	73.16	1	71.30	74.50	7	14,822	0.05%
2018/09/03	127	73.83	110	73.54	73.20	17	15,044	0.11%	大買/大賣/
2018/08/31	9	79.38	7	78.64	78.70	2	15,186	0.01%
2018/08/30	243	81.41	233.7	81.95	80.00	9.3	15,630	0.06%	大買/大賣/
2018/08/29	24	78.74	37	78.89	78.90	-13	15,641	-0.08%
2018/08/28	16	78.02	2	80.25	78.40	14	15,690	0.09%
2018/08/27	5	76.34	15.5	78.59	79.40	-10.5	15,751	-0.07%
2018/08/24	3	73.73	4	73.08	72.90	-1	15,788	-0.01%
2018/08/23	6	72.07	0	0.00	72.50	6	16,046	0.04%
2018/08/22	3	76.60	71	76.64	76.30	-68	16,194	-0.42%
2018/08/21	12	76.48	5	76.52	76.00	7	16,247	0.04%
2018/08/20	10	75.71	19	76.37	77.00	-9	16,290	-0.06%
2018/08/17	113	78.46	109	79.10	75.40	4	16,316	0.02%	大買/大賣/
2018/08/16	17	80.45	15	80.19	79.80	2	16,205	0.01%
2018/08/15	9	77.44	4	76.78	76.40	5	16,074	0.03%
2018/08/14	0	0.00	19.5	73.42	75.50	-19.5	15,987	-0.12%
2018/08/13	14	73.24	1	73.60	69.30	13	16,020	0.08%
2018/08/10	2	77.50	1	77.00	77.00	1	16,050	0.01%
2018/08/09	3	86.50	30	84.05	83.00	-27	16,081	-0.17%
2018/08/08	3	89.60	29	87.50	86.00	-26	16,101	-0.16%
2018/08/07	1	89.50	1.5	93.07	93.40	-0.5	16,964	0.00%
2018/08/03	3	88.67	3	87.70	89.70	0	18,012	0.00%
2018/08/02	0.5	87.50	3	90.37	88.00	-2.5	18,431	-0.01%
2018/08/01	1	96.80	0	0.00	96.80	1	18,863	0.01%
2018/07/31	13	98.24	14	99.02	99.10	-1	19,372	-0.01%
2018/07/30	7	98.94	5	97.44	94.10	2	19,404	0.01%
2018/07/27	138	103.46	121	103.76	104.50	17	19,475	0.09%	大買/大賣/
2018/07/26	169	98.71	221	99.23	100.50	-52	19,293	-0.27%	大買/大賣/
2018/07/25	9	91.52	6	91.13	91.50	3	19,081	0.02%
2018/07/24	23	90.20	0	0.00	91.70	23	19,179	0.12%
2018/07/23	20	89.27	6	87.78	89.40	14	19,232	0.07%
2018/07/20	16	90.08	11	91.23	87.10	5	19,168	0.03%
2018/07/19	33	96.75	26	95.97	96.70	7	19,136	0.04%
2018/07/18	19	96.16	8	97.81	93.60	11	19,145	0.06%
2018/07/17	2	103.75	10	105.50	104.00	-8	19,337	-0.04%
2018/07/16	13	108.04	3	109.33	109.00	10	19,683	0.05%
2018/07/13	11	112.45	15	110.43	109.00	-4	19,885	-0.02%
2018/07/12	206	108.58	208	109.06	113.50	-2	19,862	-0.01%	大買/大賣/
2018/07/11	25	106.38	17	106.06	107.00	8	19,795	0.04%
2018/07/10	37	109.46	36	109.97	111.50	1	19,978	0.01%
2018/07/09	11	110.68	32	108.08	105.00	-21	19,874	-0.11%
2018/07/06	28	108.79	5	110.40	109.50	23	19,736	0.12%
2018/07/05	582	112.81	575	111.39	114.00	7	19,530	0.04%	大買/大賣/
2018/07/04	13	105.38	70	107.92	104.50	-57	19,238	-0.30%
2018/07/03	25	116.32	16	122.38	113.50	9	19,048	0.05%
2018/07/02	62	121.90	33	121.26	124.00	29	18,863	0.15%
2018/06/29	40	125.34	42	123.87	119.50	-2	18,504	-0.01%
2018/06/28	9	127.94	18	128.36	126.50	-9	18,229	-0.05%
2018/06/27	18	133.86	14	135.18	127.00	4	18,059	0.02%
2018/06/26	3	125.67	13	125.73	131.50	-10	17,690	-0.06%
2018/06/25	2	130.00	0	0.00	127.00	2	17,433	0.01%
2018/06/22	5	124.00	9	129.72	127.00	-4	17,195	-0.02%
2018/06/21	19	135.55	14	130.39	128.50	5	16,917	0.03%
2018/06/20	181.3	133.39	14	131.68	133.00	167.3	16,606	1.01%	大買/鉅額交易
2018/06/19	17	148.41	23	149.24	141.00	-6	16,151	-0.04%
2018/06/15	18	146.06	27	140.02	145.00	-9	15,795	-0.06%
2018/06/14	15	139.30	11	135.41	138.50	4	15,353	0.03%
2018/06/13	84	129.27	90	130.18	135.00	-6	14,976	-0.04%
2018/06/12	304	147.34	744	145.21	140.50	-440	14,599	-3.01%	大買/大賣/鉅額交易
2018/06/11	119	141.40	16	137.44	142.00	103	14,019	0.73%	大買/鉅額交易
2018/06/08	106	127.82	86	128.05	129.50	20	13,662	0.15%	大買/
2018/06/07	2,024	128.50	1,816	127.95	130.50	208	13,354	1.56%	大買/大賣/鉅額交易
2018/06/06	294	118.98	12	116.58	119.00	282	12,785	2.21%	大買/鉅額交易
2018/06/05	26	109.02	20	113.78	108.50	6	12,509	0.05%
2018/06/04	26	113.19	33	114.33	114.00	-7	12,332	-0.06%
2018/06/01	61	102.36	279.7	104.54	108.00	-218.7	12,138	-1.80%	大賣/鉅額交易
2018/05/31	30	109.60	35	115.41	106.00	-5	11,972	-0.04%
2018/05/30	68	115.02	55	114.78	115.50	13	11,704	0.11%
2018/05/29	11	105.14	24	107.56	117.00	-13	11,578	-0.11%
2018/05/28	2	106.50	10	105.60	106.50	-8	11,519	-0.07%
2018/05/25	13	94.62	24	95.78	97.00	-11	11,383	-0.10%
2018/05/24	17	89.49	10	89.92	90.00	7	11,220	0.06%
2018/05/23	1	87.90	3	85.80	85.70	-2	11,094	-0.02%
2018/05/22	13	86.75	1.6	85.90	86.10	11.4	10,936	0.10%
2018/05/21	4	80.13	19	81.73	82.50	-15	10,719	-0.14%
2018/05/18	4	74.63	2	75.10	75.00	2	10,616	0.02%
2018/05/17	9	71.96	2	73.60	71.60	7	10,536	0.07%
2018/05/16	16	79.66	5	79.66	79.50	11	10,438	0.11%
2018/05/15	126	84.07	188	84.07	83.90	-62	10,353	-0.60%	大買/大賣/
2018/05/14	75	79.90	19	78.98	80.90	56	9,472	0.59%
2018/05/11	159	78.58	125	78.69	73.60	34	9,173	0.37%	大買/大賣/
2018/05/10	25	74.08	35	74.34	76.60	-10	8,387	-0.12%
2018/05/09	37	66.69	60	66.99	69.70	-23	7,919	-0.29%
2018/05/08	76	62.96	331	61.70	63.40	-255	7,421	-3.44%	大賣/鉅額交易
2018/05/07	320	61.60	205	60.13	61.70	115	6,876	1.67%	大買/大賣/鉅額交易
2018/05/04	217	56.32	8	55.89	56.10	209	6,616	3.16%	大買/鉅額交易
2018/05/03	12	53.79	12	53.50	54.70	0	6,488	0.00%
2018/05/02	9	55.01	6	54.93	54.90	3	6,406	0.05%
2018/04/30	11	53.40	20	53.00	53.70	-9	6,258	-0.14%
2018/04/27	10	56.20	4	55.28	56.20	6	6,100	0.10%
2018/04/26	8	53.30	15	53.43	51.10	-7	5,970	-0.12%
2018/04/25	16	55.36	32	54.34	56.60	-16	5,779	-0.28%
2018/04/24	8	55.94	73	56.47	55.10	-65	5,577	-1.17%
2018/04/23	20	60.25	1,073	60.25	61.20	-1,053	5,251	-20.05%	大賣/鉅額交易
2018/04/20	6	55.27	460	54.66	57.40	-454	4,819	-9.42%	大賣/鉅額交易
2018/04/19	487	53.62	11	53.39	53.70	476	4,289	11.10%	大買/鉅額交易
2018/04/18	26	48.00	83	46.99	48.85	-57	3,961	-1.44%
2018/04/17	59	49.41	93	50.31	49.25	-34	3,771	-0.90%
2018/04/16	838	53.68	310.4	51.42	54.70	527.6	3,553	14.85%	大買/大賣/鉅額交易
2018/04/13	139	49.65	32	49.44	50.00	107	3,176	3.37%	大買/鉅額交易
2018/04/12	30	46.81	233	46.60	46.60	-203	2,981	-6.81%	大賣/鉅額交易
2018/04/11	378	44.05	3	43.67	45.40	375	2,832	13.24%	大買/鉅額交易
2018/04/10	223	43.43	183	43.05	41.30	40	2,777	1.44%	大買/大賣/
2018/04/09	65	41.81	7	41.56	42.70	58	2,717	2.13%
2018/04/03	18	38.61	22	37.30	38.85	-4	2,627	-0.15%
2018/03/30	0	0.00	3	34.40	34.50	-3	2,816	-0.11%
2018/03/27	1	33.35	8	33.18	33.10	-7	3,203	-0.22%
2018/03/26	7	32.35	0	0.00	32.35	7	3,198	0.22%
2018/03/23	4	33.65	2	33.38	33.65	2	3,175	0.06%
2018/03/22	9	35.22	9	36.07	34.70	0	3,176	0.00%
2018/03/14	7	33.55	1	33.65	33.45	6	3,048	0.20%
2018/03/13	1	33.95	1	33.70	33.70	0	3,034	0.00%
2018/03/12	2	34.43	2	34.38	33.55	0	3,028	0.00%
2018/03/09	1	33.70	1	33.50	33.70	0	3,016	0.00%
2018/03/08	4	33.90	7	33.46	33.50	-3	3,003	-0.10%
2018/03/07	1	33.80	1	33.70	33.60	0	2,981	0.00%
2018/03/06	5	36.20	3	35.73	35.15	2	2,939	0.07%
2018/03/05	9	36.37	6	36.56	36.20	3	2,865	0.10%
2018/03/02	5	35.17	17	34.90	35.30	-12	2,780	-0.43%
2018/03/01	23	34.40	23	34.27	34.40	0	2,630	0.00%
2018/02/26	1	32.10	1	31.60	32.00	0	2,608	0.00%
2018/02/23	13	32.45	9	32.29	32.50	4	2,674	0.15%
2018/02/22	4	31.10	4	31.10	30.90	0	2,638	0.00%
2018/02/21	2	30.38	2	30.45	30.70	0	2,626	0.00%
2018/02/12	4	30.09	12	29.80	29.75	-8	2,617	-0.31%
2018/02/09	108	29.71	17	29.17	30.65	91	2,595	3.51%	大買/
2018/02/08	2	29.48	2	28.95	29.00	0	2,551	0.00%
2018/02/07	3	30.87	12	31.21	30.65	-9	2,531	-0.36%
2018/02/06	15	29.95	125	29.76	29.75	-110	2,519	-4.37%	大賣/鉅額交易
2018/02/05	4	32.66	55	33.02	33.05	-51	2,492	-2.05%
2018/02/02	3	34.52	13	34.92	34.05	-10	2,499	-0.40%
2018/02/01	1	33.70	14	33.75	33.65	-13	2,473	-0.53%
2018/01/31	2	31.65	31	32.13	32.40	-29	2,448	-1.18%
2018/01/30	21	32.14	3	32.00	32.20	18	2,437	0.74%
2018/01/29	1	32.85	90	32.85	33.10	-89	2,429	-3.66%
2018/01/26	134	33.36	12	32.43	32.60	122	2,418	5.04%	大買/鉅額交易
2018/01/25	34	34.30	4	34.61	33.70	30	2,380	1.26%
2018/01/24	6	35.83	26	35.64	35.40	-20	2,357	-0.85%
2018/01/23	50	36.14	3	36.98	36.00	47	2,335	2.01%
2018/01/22	148	37.65	4	37.31	38.20	144	2,289	6.29%	大買/鉅額交易
2018/01/19	1	36.60	11	36.13	36.50	-10	2,212	-0.45%
2018/01/17	15	35.52	6	35.53	35.70	9	2,176	0.41%
2018/01/16	2	35.95	2	35.85	35.75	0	2,155	0.00%
2018/01/15	2	36.95	3	36.47	36.05	-1	2,139	-0.05%
2018/01/12	1	36.55	1	36.45	36.30	0	2,115	0.00%
2018/01/10	6	36.23	5	35.85	35.65	1	2,016	0.05%
2018/01/09	6	36.13	4	36.05	36.25	2	1,982	0.10%
2018/01/08	4	36.05	5	36.19	35.30	-1	1,944	-0.05%
2018/01/04	14	39.50	20	39.38	39.05	-6	1,799	-0.33%
2018/01/03	21	38.75	22	39.95	39.00	-1	1,686	-0.06%
2018/01/02	7	37.36	8	37.34	37.05	-1	1,492	-0.07%