立隆電 (2472)-凱基-台北券商分點個股進出

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

立隆電

(2472)

可現股當沖

股價
73.3
漲跌
▲3.1
漲幅
+4.42%
成交量
1,497張
產業
上市電子零組件類股
300人加入追蹤

立即追蹤
本地時間:14:30

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

立隆電 (2472)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
2024/04/24	92	72.73	23	72.76	73.30	69	1,279	5.39%
2024/04/23	73	70.74	4	70.55	70.20	69	1,278	5.40%
2024/04/22	43	70.74	54	71.32	70.40	-11	1,291	-0.85%
2024/04/19	50	72.25	130	71.81	71.80	-80	1,301	-6.15%	大賣/
2024/04/18	31	73.45	56	73.37	73.60	-25	1,294	-1.93%
2024/04/17	215	73.16	26	72.11	73.70	189	1,299	14.54%	大買/鉅額交易
2024/04/16	182	71.18	137	71.98	70.80	45	1,279	3.52%	大買/大賣/
2024/04/15	32	74.31	173	74.72	74.10	-141	1,267	-11.13%	大賣/鉅額交易
2024/04/12	110	76.31	58	75.17	76.60	52	1,250	4.16%	大買/
2024/04/11	22	73.90	7	74.06	73.80	15	1,199	1.25%
2024/04/10	21	75.05	24	75.70	74.50	-3	1,193	-0.25%
2024/04/09	74	75.28	97	75.52	75.60	-23	1,184	-1.94%
2024/04/08	130	75.59	207	75.50	75.30	-77	1,161	-6.63%	大買/大賣/
2024/04/03	43	74.63	162	74.92	74.50	-119	1,141	-10.42%	大賣/鉅額交易
2024/04/02	69	74.30	275	74.81	75.00	-206	1,114	-18.48%	大賣/鉅額交易
2024/04/01	399	74.13	105	74.66	75.10	294	1,069	27.48%	大買/大賣/鉅額交易
2024/03/29	79	71.36	14	71.29	71.10	65	979	6.63%
2024/03/28	20	71.43	3	71.47	71.20	17	977	1.74%
2024/03/27	13	70.93	6	71.05	71.00	7	983	0.71%
2024/03/26	31	70.95	58	71.61	70.60	-27	997	-2.71%
2024/03/25	60	72.44	121	72.56	72.20	-61	1,004	-6.07%	大賣/
2024/03/22	69	72.07	39	71.97	72.20	30	1,021	2.94%
2024/03/21	10	72.20	132	72.59	72.20	-122	1,053	-11.58%	大賣/鉅額交易
2024/03/20	58	72.75	91	72.85	72.70	-33	1,090	-3.03%
2024/03/19	113	71.58	77	71.89	71.70	36	1,137	3.16%	大買/
2024/03/18	126	68.69	32	68.79	70.30	94	1,165	8.06%	大買/
2024/03/15	119	68.04	40	67.68	67.50	79	1,179	6.70%	大買/
2024/03/14	50	66.85	15	66.55	67.00	35	1,224	2.86%
2024/03/13	96	67.55	107	67.18	66.90	-11	1,240	-0.89%	大賣/
2024/03/12	6	66.87	35	66.65	66.90	-29	1,251	-2.32%
2024/03/11	15	66.31	72	66.44	66.20	-57	1,271	-4.48%
2024/03/08	79	68.86	422	67.83	66.30	-343	1,292	-26.54%	大賣/鉅額交易
2024/03/07	85	71.75	45	71.65	71.10	40	1,267	3.16%
2024/03/06	29	71.79	26	71.75	71.70	3	1,302	0.23%
2024/03/05	68	71.76	30	71.84	71.90	38	1,372	2.77%
2024/03/04	90	71.31	27	71.71	71.50	63	1,562	4.03%
2024/03/01	5	72.26	59	72.60	71.70	-54	1,636	-3.30%
2024/02/29	70	73.28	12	72.65	72.80	58	1,644	3.53%
2024/02/27	19	71.25	78	72.08	71.50	-59	1,640	-3.60%
2024/02/26	42	72.35	50	72.05	72.30	-8	1,626	-0.49%
2024/02/23	49	71.72	79	72.13	71.60	-30	1,612	-1.86%
2024/02/22	44	72.55	64	72.70	72.60	-20	1,604	-1.25%
2024/02/21	59	72.30	64	72.38	72.50	-5	1,591	-0.31%
2024/02/20	110	72.14	51	72.48	72.10	59	1,580	3.73%	大買/
2024/02/19	29	72.38	20	72.40	72.60	9	1,567	0.57%
2024/02/16	173	72.53	80	72.78	72.70	93	1,562	5.95%	大買/
2024/02/15	154	70.66	125	71.68	72.10	29	1,538	1.88%	大買/大賣/
2024/02/05	9	68.80	89	67.61	68.80	-80	1,491	-5.36%
2024/02/02	21	68.07	68	68.37	67.60	-47	1,476	-3.18%
2024/02/01	8	68.85	19	68.73	68.60	-11	1,471	-0.75%
2024/01/31	32	68.44	22	68.11	68.70	10	1,471	0.68%
2024/01/30	3	68.20	42	68.55	68.20	-39	1,470	-2.65%
2024/01/29	31	68.37	26	68.25	68.80	5	1,467	0.34%
2024/01/26	34	68.91	29	68.67	68.00	5	1,465	0.34%
2024/01/25	9	69.50	57	69.75	69.20	-48	1,460	-3.29%
2024/01/24	21	70.43	68	70.45	70.00	-47	1,454	-3.23%
2024/01/23	16	70.34	26.9	70.95	70.00	-10.9	1,449	-0.75%
2024/01/22	62	70.82	13	70.76	70.80	49	1,439	3.40%
2024/01/19	8	71.13	70	70.91	70.60	-62	1,427	-4.34%
2024/01/18	30	70.87	14	70.99	71.00	16	1,417	1.13%
2024/01/17	61	71.47	103	71.49	70.90	-42	1,409	-2.98%	大賣/
2024/01/16	78	70.84	101	70.77	70.80	-23	1,387	-1.66%	大賣/
2024/01/15	78	69.96	51	70.28	70.60	27	1,367	1.97%
2024/01/12	29	69.04	57	69.05	69.60	-28	1,348	-2.08%
2024/01/11	8	68.66	97	68.90	69.20	-89	1,340	-6.64%
2024/01/10	12	68.23	59	68.41	68.10	-47	1,338	-3.51%
2024/01/09	27	68.75	50	68.94	68.80	-23	1,331	-1.73%
2024/01/08	146	67.30	18	67.64	67.00	128	1,311	9.76%	大買/鉅額交易
2024/01/05	12	69.60	35	69.35	68.50	-23	1,295	-1.78%
2024/01/04	19	70.16	96	69.92	69.50	-77	1,287	-5.98%
2024/01/03	71	70.20	55	70.30	70.10	16	1,280	1.25%
2024/01/02	1	72.10	30	72.02	70.70	-29	1,271	-2.28%
2023/12/29	66	72.01	82	71.51	72.10	-16	1,264	-1.27%
2023/12/28	47	71.90	35	71.87	71.50	12	1,235	0.97%
2023/12/27	76	71.77	19	71.90	71.50	57	1,224	4.66%
2023/12/26	59	70.87	15	70.86	71.00	44	1,207	3.64%
2023/12/25	3	70.70	19	71.01	70.70	-16	1,200	-1.33%
2023/12/22	49	71.04	48	71.15	70.90	1	1,195	0.08%
2023/12/21	170	71.27	83	71.41	71.00	87	1,186	7.33%	大買/
2023/12/20	118	72.47	41	72.34	71.70	77	1,169	6.58%	大買/
2023/12/19	304	72.24	60	72.55	72.20	244	1,152	21.17%	大買/鉅額交易
2023/12/18	143	74.30	104	73.91	73.00	39	1,124	3.47%	大買/大賣/
2023/12/15	185	74.15	143	73.93	74.90	42	1,083	3.87%	大買/大賣/
2023/12/14	323	74.39	218	74.52	74.50	105	1,037	10.12%	大買/大賣/鉅額交易
2023/12/13	201	72.74	236	72.90	73.00	-35	953	-3.67%	大買/大賣/
2023/12/12	141	71.12	127	71.45	71.40	14	893	1.57%	大買/大賣/
2023/12/11	187	71.23	148	71.68	71.60	39	864	4.51%	大買/大賣/
2023/12/08	211	70.23	12	70.44	70.40	199	818	24.31%	大買/鉅額交易
2023/12/07	120	70.15	17	70.69	69.70	103	804	12.80%	大買/鉅額交易
2023/12/06	146	69.93	33	70.33	69.90	113	786	14.37%	大買/鉅額交易
2023/12/05	128	70.15	62	70.25	70.00	66	768	8.59%	大買/
2023/12/04	145	70.07	84	70.25	69.90	61	749	8.14%	大買/
2023/12/01	147	69.46	136	69.85	70.10	11	723	1.52%	大買/大賣/
2023/11/30	176	69.72	398	69.62	69.40	-222	691	-32.11%	大買/大賣/鉅額交易
2023/11/29	546	68.59	411	68.79	70.00	135	646	20.88%	大買/大賣/鉅額交易
2023/11/28	95	64.18	219	65.40	65.50	-124	478	-25.91%	大賣/鉅額交易
2023/11/27	41	62.05	47	62.01	61.90	-6	398	-1.50%
2023/11/24	46	61.10	40	61.33	61.60	6	382	1.57%
2023/11/22	33	59.91	4	60.00	60.00	29	363	7.99%
2023/11/21	16	59.59	12	59.52	59.60	4	359	1.11%
2023/11/20	34	58.56	6	58.77	58.90	28	355	7.87%
2023/11/17	23	57.95	2	58.00	58.00	21	353	5.94%
2023/11/16	7	58.16	2	58.15	58.10	5	354	1.41%
2023/11/15	34	58.77	0	0.00	58.60	34	354	9.60%
2023/11/14	2	58.20	10	58.52	58.60	-8	352	-2.27%
2023/11/13	47	58.28	4	58.43	58.40	43	359	11.96%
2023/11/10	4	57.03	1	57.30	57.30	3	388	0.77%
2023/11/09	4	57.10	5	57.70	57.20	-1	415	-0.24%
2023/11/08	1	58.30	28	58.41	58.10	-27	421	-6.41%
2023/11/07	20	58.07	9	58.08	58.30	11	421	2.61%
2023/11/06	10	57.45	2	57.50	57.50	8	423	1.89%
2023/11/03	2	57.20	13	57.18	56.90	-11	424	-2.59%
2023/11/02	37	56.61	7	56.80	57.10	30	431	6.95%
2023/11/01	25	55.69	14	55.64	55.70	11	429	2.56%
2023/10/31	11	54.62	16	55.62	54.50	-5	443	-1.13%
2023/10/30	0	0.00	1	55.70	55.70	-1	450	-0.22%
2023/10/27	1	56.10	14	55.78	55.60	-13	453	-2.87%
2023/10/26	0	0.00	32	55.96	55.80	-32	457	-7.00%
2023/10/25	4	56.25	3	56.33	56.60	1	460	0.22%
2023/10/24	30	55.22	8	55.54	55.90	22	462	4.76%
2023/10/23	26	55.30	4	55.20	55.40	22	463	4.75%
2023/10/20	9	55.09	24	55.16	55.10	-15	466	-3.22%
2023/10/19	18	55.46	4	55.55	55.70	14	471	2.97%
2023/10/18	57	55.20	56	56.42	54.70	1	474	0.21%
2023/10/17	0	0.00	24	57.72	57.20	-24	464	-5.17%
2023/10/16	11	57.70	4	57.80	57.60	7	469	1.49%
2023/10/13	20	58.10	4	58.13	58.20	16	472	3.39%
2023/10/12	15	57.41	12	57.52	58.20	3	475	0.63%
2023/10/11	9	57.94	19	57.85	57.30	-10	476	-2.10%
2023/10/06	4	58.65	2	58.70	58.40	2	475	0.42%
2023/10/05	17	58.74	6	58.97	58.80	11	480	2.29%
2023/10/04	0	0.00	7	58.57	58.40	-7	480	-1.46%
2023/10/03	19	58.89	10	59.08	58.90	9	481	1.87%
2023/10/02	36	58.79	4	58.93	58.90	32	486	6.57%
2023/09/28	19	58.79	1	58.70	58.70	18	490	3.67%
2023/09/27	0	0.00	5	58.66	58.70	-5	492	-1.02%
2023/09/26	12	59.01	12	59.46	58.80	0	493	0.00%
2023/09/25	20	60.02	0	0.00	59.80	20	495	4.04%
2023/09/22	15	59.43	4	58.95	59.80	11	496	2.21%
2023/09/21	1	59.60	31	59.60	59.20	-30	496	-6.04%
2023/09/20	8	60.21	25	60.67	59.90	-17	495	-3.43%
2023/09/19	21	61.01	8	60.93	60.60	13	497	2.61%
2023/09/18	42	61.00	18	61.07	60.80	24	494	4.85%
2023/09/15	33	61.93	55	62.16	61.20	-22	491	-4.48%
2023/09/14	15	61.19	19	61.14	61.10	-4	474	-0.84%
2023/09/13	42	60.85	20	60.74	61.00	22	472	4.66%
2023/09/12	66	60.00	32	60.28	60.20	34	462	7.35%
2023/09/11	0	0.00	65	60.33	60.00	-65	458	-14.18%
2023/09/08	8	60.41	7	60.57	60.50	1	457	0.22%
2023/09/07	67	60.75	33	60.61	60.70	34	453	7.49%
2023/09/06	40	60.31	30	60.45	60.20	10	443	2.25%
2023/09/05	36	60.33	37	60.61	60.80	-1	442	-0.23%
2023/09/04	139	59.67	126	59.72	60.40	13	431	3.01%	大買/大賣/
2023/09/01	112	58.51	194	58.48	58.30	-82	401	-20.44%	大買/大賣/
2023/08/31	40	57.17	25	57.28	57.80	15	374	4.00%
2023/08/30	110	55.96	10	56.27	56.50	100	372	26.83%	大買/
2023/08/29	9	54.96	26	54.96	55.00	-17	377	-4.50%
2023/08/28	13	55.09	49	55.04	55.00	-36	379	-9.49%
2023/08/25	29	54.41	27	54.51	54.90	2	386	0.52%
2023/08/24	33	54.65	51	54.57	54.20	-18	386	-4.66%
2023/08/23	3	53.77	12	53.68	53.80	-9	391	-2.30%
2023/08/22	6	53.50	78	53.90	53.50	-72	396	-18.17%
2023/08/21	4	53.90	60	54.28	53.90	-56	398	-14.07%
2023/08/18	0	0.00	68	54.91	54.60	-68	397	-17.12%
2023/08/17	293	54.61	340	54.66	55.20	-47	396	-11.85%	大買/大賣/
2023/08/16	201	58.15	126	58.15	58.30	75	388	19.29%	大買/大賣/
2023/08/15	131	57.75	107	57.63	58.30	24	358	6.70%	大買/大賣/
2023/08/14	142	58.02	180	58.00	57.40	-38	335	-11.32%	大買/大賣/
2023/08/11	12	58.86	17	58.83	58.50	-5	330	-1.51%
2023/08/10	29	58.99	59	59.17	58.70	-30	332	-9.02%
2023/08/09	7	59.59	29	59.72	59.50	-22	330	-6.65%
2023/08/08	30	60.19	44	60.28	59.90	-14	330	-4.24%
2023/08/07	28	60.86	29	60.63	60.90	-1	327	-0.31%
2023/08/04	20	60.13	21	59.96	60.60	-1	330	-0.30%
2023/08/02	30	60.65	74	60.61	60.20	-44	327	-13.43%
2023/08/01	6	60.92	30	60.80	60.70	-24	327	-7.33%
2023/07/31	43	60.99	18	60.58	60.50	25	344	7.26%
2023/07/28	62	60.45	10	60.23	60.40	52	348	14.93%
2023/07/27	88	60.16	9	59.77	60.30	79	349	22.58%
2023/07/26	12	59.31	21	59.59	59.10	-9	351	-2.56%
2023/07/25	55	59.45	3	59.10	59.90	52	357	14.55%
2023/07/24	11	58.33	69	58.73	58.30	-58	361	-16.05%
2023/07/21	32	59.77	42	59.70	59.60	-10	363	-2.75%
2023/07/20	8	60.31	13	60.12	60.30	-5	376	-1.33%
2023/07/19	7	60.11	53	60.63	60.00	-46	396	-11.60%
2023/07/18	12	61.30	57	61.12	60.90	-45	403	-11.15%
2023/07/17	53	61.67	14	61.34	61.60	39	412	9.44%
2023/07/14	40	61.17	6	61.07	61.10	34	429	7.91%
2023/07/13	36	60.88	11	60.78	60.70	25	485	5.15%
2023/07/12	10	60.56	43	61.07	60.50	-33	496	-6.64%
2023/07/11	4	61.30	15	61.00	61.30	-11	503	-2.19%
2023/07/10	2	60.80	45	61.05	60.80	-43	515	-8.34%
2023/07/07	7	61.60	90	61.69	61.20	-83	530	-15.65%
2023/07/06	6	62.55	43	62.38	62.00	-37	535	-6.91%
2023/07/05	20	62.86	4	62.80	62.80	16	552	2.89%
2023/07/04	26	62.38	18	62.37	62.40	8	560	1.43%
2023/07/03	90	62.28	4	62.38	62.30	86	566	15.18%
2023/06/30	55	61.85	6	62.02	62.10	49	570	8.59%
2023/06/29	6	61.85	27	62.00	62.00	-21	574	-3.66%
2023/06/28	2	61.90	8	61.89	61.60	-6	585	-1.02%
2023/06/27	7	62.17	99	62.29	61.60	-92	602	-15.27%
2023/06/26	0	0.00	17	62.64	62.60	-17	610	-2.78%
2023/06/21	53	62.81	2	63.00	63.00	51	645	7.90%
2023/06/20	0	0.00	35	62.90	62.70	-35	651	-5.37%
2023/06/19	13	63.11	5	63.04	63.00	8	661	1.21%
2023/06/16	9	63.12	19	63.18	63.10	-10	688	-1.45%
2023/06/15	96	63.10	9	63.16	63.20	87	694	12.53%
2023/06/14	7	63.43	15	63.32	62.80	-8	705	-1.13%
2023/06/13	38	63.21	8	63.15	63.20	30	716	4.19%
2023/06/12	21	62.37	60	62.08	62.40	-39	731	-5.33%
2023/06/09	49	62.26	29	62.31	62.20	20	750	2.67%
2023/06/08	2	62.70	46	62.66	62.10	-44	785	-5.60%
2023/06/07	69	62.85	4	63.00	63.00	65	845	7.69%
2023/06/06	8	62.49	55	62.81	62.40	-47	956	-4.92%
2023/06/05	39	63.38	0	0.00	63.40	39	1,014	3.84%
2023/06/02	40	62.97	2	63.00	62.80	38	1,031	3.68%
2023/06/01	23	62.51	10	62.52	62.50	13	1,039	1.25%
2023/05/31	122	62.76	6	63.02	62.30	116	1,050	11.04%	大買/鉅額交易
2023/05/30	0	0.00	41	62.92	62.60	-41	1,047	-3.91%
2023/05/29	135	62.31	27	62.83	62.90	108	1,053	10.26%	大買/鉅額交易
2023/05/26	6	62.23	31	62.29	61.90	-25	1,056	-2.37%
2023/05/25	10	62.57	10	63.03	62.30	0	1,070	0.00%
2023/05/24	22	63.13	6	63.17	63.20	16	1,094	1.46%
2023/05/23	37	63.14	6	63.17	63.30	31	1,177	2.63%
2023/05/22	36	62.85	0	0.00	62.90	36	1,201	3.00%
2023/05/19	38	62.75	4	62.70	62.70	34	1,258	2.70%
2023/05/18	35	63.17	31	63.01	63.40	4	1,304	0.31%
2023/05/17	17	62.59	22	62.50	62.60	-5	1,339	-0.37%
2023/05/16	47	62.28	143	62.22	62.30	-96	1,363	-7.04%	大賣/
2023/05/15	29	61.20	34	61.40	61.40	-5	1,360	-0.37%
2023/05/12	39	61.66	10	61.52	62.10	29	1,360	2.13%
2023/05/11	7	61.39	73	62.05	61.50	-66	1,365	-4.83%
2023/05/10	27	62.48	53	62.68	62.80	-26	1,367	-1.90%
2023/05/09	21	63.03	122	63.78	62.90	-101	1,368	-7.38%	大賣/鉅額交易
2023/05/08	15	65.32	18	65.81	64.80	-3	1,356	-0.22%
2023/05/05	57	65.87	111	66.27	65.60	-54	1,351	-3.99%	大賣/
2023/05/04	4	65.48	46	65.14	64.80	-42	1,341	-3.13%
2023/05/03	46	65.28	30	65.53	65.70	16	1,349	1.19%
2023/05/02	55	65.45	23	65.01	65.40	32	1,348	2.37%
2023/04/28	46	65.03	46	65.05	64.80	0	1,347	0.00%
2023/04/27	29	64.36	55	64.38	64.10	-26	1,339	-1.94%
2023/04/26	46	64.71	37	64.56	64.50	9	1,335	0.67%
2023/04/25	10	65.61	112	65.52	64.20	-102	1,331	-7.66%	大賣/鉅額交易
2023/04/24	152	66.47	44	66.40	66.80	108	1,316	8.20%	大買/鉅額交易
2023/04/21	62	65.07	116	65.34	64.50	-54	1,295	-4.17%	大賣/
2023/04/20	52	65.63	78	65.88	65.70	-26	1,288	-2.02%
2023/04/19	63	66.74	144	66.98	66.60	-81	1,283	-6.31%	大賣/
2023/04/18	78	68.00	310	68.30	67.10	-232	1,281	-18.11%	大賣/鉅額交易
2023/04/17	90	66.42	37	67.09	67.50	53	1,230	4.31%
2023/04/14	47	66.87	1	67.20	66.50	46	1,216	3.78%
2023/04/13	67	66.39	174	66.53	66.30	-107	1,205	-8.88%	大賣/鉅額交易
2023/04/12	58	66.47	173	66.11	67.00	-115	1,191	-9.65%	大賣/鉅額交易
2023/04/11	53	66.27	37	66.19	66.50	16	1,175	1.36%
2023/04/10	165	65.93	63	65.70	66.00	102	1,167	8.74%	大買/鉅額交易
2023/04/07	121	64.83	53	64.75	64.50	68	1,145	5.94%	大買/
2023/04/06	25	64.68	146	64.72	64.60	-121	1,134	-10.67%	大賣/鉅額交易
2023/03/31	49	65.58	32	65.75	65.60	17	1,127	1.51%
2023/03/30	79	65.01	0	0.00	65.20	79	1,119	7.06%
2023/03/29	99	64.65	39	64.98	64.40	60	1,113	5.39%
2023/03/28	38	65.15	240	65.52	65.00	-202	1,104	-18.28%	大賣/鉅額交易
2023/03/27	70	66.53	107	66.59	66.40	-37	1,087	-3.40%	大賣/
2023/03/24	43	68.62	88	67.52	67.10	-45	1,075	-4.18%
2023/03/23	30	69.07	37	69.06	69.10	-7	1,041	-0.67%
2023/03/22	48	69.30	26	68.93	69.30	22	1,035	2.12%
2023/03/21	88	68.91	56	69.13	68.60	32	1,026	3.12%
2023/03/20	37	67.71	37	67.75	67.70	0	999	0.00%
2023/03/17	57	67.74	62	68.02	68.00	-5	994	-0.50%
2023/03/16	70	66.67	73	66.44	66.50	-3	982	-0.31%
2023/03/15	86	68.10	28	68.15	67.50	58	970	5.98%
2023/03/14	91	66.58	94	66.38	66.60	-3	954	-0.31%
2023/03/13	162	66.72	240	66.68	67.40	-78	937	-8.32%	大買/大賣/
2023/03/10	151	70.34	182	69.85	69.10	-31	904	-3.43%	大買/大賣/
2023/03/09	19	70.00	138	71.31	72.20	-119	844	-14.09%	大賣/鉅額交易
2023/03/08	185	69.37	110.6	69.32	69.40	74.4	735	10.12%	大買/大賣/
2023/03/07	92	66.65	23	67.10	67.20	69	672	10.26%
2023/03/06	54	66.03	42	65.85	66.10	12	651	1.84%
2023/03/03	72	64.93	95	64.84	64.70	-23	635	-3.62%
2023/03/02	67	64.03	18	64.14	64.00	49	623	7.85%
2023/03/01	91	63.59	6	63.90	63.90	85	620	13.69%
2023/02/24	23	64.18	43	64.46	63.60	-20	614	-3.26%
2023/02/23	32	64.12	60	64.29	65.10	-28	603	-4.64%
2023/02/22	34	64.84	229	64.81	64.80	-195	587	-33.18%	大賣/鉅額交易
2023/02/21	658	66.51	241.4	66.46	65.80	416.6	559	74.42%	大買/大賣/鉅額交易
2023/02/20	28	64.34	183	64.00	63.80	-155	480	-32.27%	大賣/鉅額交易
2023/02/17	286	63.66	180.2	63.82	63.70	105.8	459	23.01%	大買/大賣/鉅額交易
2023/02/16	147	63.31	172	63.04	61.80	-25	406	-6.15%	大買/大賣/
2023/02/15	155	61.71	124	62.03	62.30	31	384	8.06%	大買/大賣/
2023/02/14	116	61.05	68	60.80	60.80	48	350	13.71%	大買/
2023/02/13	5	58.12	1	58.70	58.40	4	329	1.22%
2023/02/10	2	59.60	12	58.95	58.80	-10	329	-3.03%
2023/02/09	16	58.75	30	58.96	59.60	-14	326	-4.29%
2023/02/08	1	58.70	12	59.15	58.70	-11	318	-3.45%
2023/02/07	32	59.31	17	59.26	59.70	15	311	4.82%
2023/02/06	18	58.62	4	58.68	58.60	14	307	4.55%
2023/02/03	14	58.96	6	58.97	58.70	8	306	2.61%
2023/02/02	24	59.28	2	59.60	59.20	22	303	7.25%
2023/02/01	48	58.54	27	58.86	59.00	21	294	7.12%
2023/01/31	34	57.46	3	57.80	57.80	31	279	11.10%
2023/01/30	48	56.80	4	56.95	56.70	44	275	15.99%
2023/01/17	7	55.81	1	55.90	55.90	6	271	2.21%
2023/01/16	30	55.69	4	55.78	55.50	26	272	9.55%
2023/01/13	0	0.00	32	55.86	55.40	-32	272	-11.76%
2023/01/12	8	56.34	3	56.27	56.10	5	278	1.80%
2023/01/11	16	56.83	1	56.70	56.70	15	276	5.43%
2023/01/10	28	57.39	14	57.34	57.10	14	276	5.06%
2023/01/09	17	57.93	36	58.12	58.20	-19	273	-6.95%
2023/01/06	32	57.59	6	57.42	57.80	26	272	9.55%
2023/01/05	18	56.06	7	56.33	55.80	11	263	4.17%
2023/01/04	9	54.80	0	0.00	54.70	9	261	3.44%
2023/01/03	19	53.87	17	53.45	54.20	2	261	0.76%
2022/12/30	0	0.00	9	53.92	53.60	-9	260	-3.46%
2022/12/29	22	53.04	4	53.30	53.60	18	260	6.91%
2022/12/28	2	53.20	12	53.69	52.70	-10	260	-3.84%
2022/12/27	1	54.60	1	54.50	54.50	0	258	0.00%
2022/12/26	12	54.50	9	54.42	54.20	3	259	1.16%
2022/12/23	12	54.43	8	54.69	54.40	4	260	1.53%
2022/12/22	5	55.28	1	55.70	55.20	4	262	1.52%
2022/12/21	13	55.32	12	55.50	55.20	1	266	0.38%
2022/12/20	14	55.28	13	55.60	54.80	1	267	0.37%
2022/12/19	14	56.20	12	56.50	56.00	2	269	0.74%
2022/12/16	1	56.30	16	56.56	56.70	-15	269	-5.57%
2022/12/15	16	57.21	7	57.21	57.10	9	269	3.34%
2022/12/14	39	56.92	1	56.80	56.90	38	267	14.18%
2022/12/13	4	56.58	1	57.40	56.30	3	266	1.13%
2022/12/12	15	56.39	9	56.31	56.90	6	266	2.25%
2022/12/09	0	0.00	7	56.89	56.40	-7	266	-2.63%
2022/12/08	22	56.39	10	56.32	57.30	12	265	4.51%
2022/12/07	11	56.50	5	56.06	55.80	6	264	2.27%
2022/12/06	3	57.43	18	57.09	56.60	-15	266	-5.64%
2022/12/05	12	57.79	11	57.89	57.80	1	272	0.37%
2022/12/02	44	57.24	8	57.48	57.40	36	271	13.28%
2022/12/01	34	57.00	8	56.88	56.70	26	269	9.64%
2022/11/30	10.5	56.26	14	56.12	56.50	-3.5	265	-1.32%
2022/11/29	14	55.69	4	55.75	55.90	10	264	3.78%
2022/11/28	33	55.36	11	55.19	55.90	22	267	8.23%
2022/11/25	0	0.00	16	55.76	55.50	-16	269	-5.94%
2022/11/24	17.1	55.88	6	56.00	56.00	11.1	276	4.02%
2022/11/23	14	56.42	11.1	55.96	55.70	2.9	279	1.03%
2022/11/22	8	55.35	10	55.51	55.40	-2	279	-0.72%
2022/11/21	1	55.50	5	55.56	55.70	-4	280	-1.43%
2022/11/18	3.1	55.60	20	55.49	55.30	-16.9	282	-5.99%
2022/11/17	28.2	55.43	3	55.80	55.80	25.2	281	8.95%
2022/11/16	22.1	55.20	21	55.63	55.00	1.1	280	0.39%
2022/11/15	69	55.29	9	55.07	55.50	60	276	21.68%
2022/11/14	46.1	55.00	18	55.32	54.80	28.1	274	10.25%
2022/11/11	61	56.21	132	56.39	54.80	-71	269	-26.31%	大賣/
2022/11/10	0	0.00	25	52.96	53.40	-25	244	-10.24%
2022/11/09	96	51.76	11	51.95	52.00	85	242	35.12%
2022/11/08	12	50.93	26	51.23	50.10	-14	239	-5.84%
2022/11/07	3	51.13	0	0.00	51.20	3	242	1.24%
2022/11/04	5	50.56	5	50.30	50.80	0	254	0.00%
2022/11/03	7	50.10	4	49.95	50.70	3	254	1.18%
2022/11/02	3	49.82	14	49.89	49.95	-11	254	-4.32%
2022/11/01	1	49.00	1	49.20	49.15	0	254	0.00%
2022/10/31	6	48.54	0	0.00	48.45	6	254	2.36%
2022/10/28	3	47.95	33	48.38	47.85	-30	257	-11.67%
2022/10/27	8	48.80	6	48.87	48.90	2	259	0.77%
2022/10/26	4	48.63	0	0.00	47.90	4	267	1.50%
2022/10/25	4	48.58	3	48.72	48.30	1	280	0.36%
2022/10/24	34	48.98	5	48.97	48.70	29	283	10.24%
2022/10/21	16	48.80	8	48.85	48.05	8	283	2.82%
2022/10/20	14	46.72	53	49.01	50.90	-39	281	-13.85%
2022/10/19	9	47.44	10	47.55	47.35	-1	275	-0.36%
2022/10/18	7	46.91	10	47.04	47.15	-3	274	-1.09%
2022/10/17	25	45.66	40	45.59	46.55	-15	274	-5.46%
2022/10/14	60	45.39	16	46.93	46.85	44	275	15.96%
2022/10/13	27	43.84	18	45.55	43.30	9	271	3.31%
2022/10/12	13	46.50	16	46.99	46.45	-3	263	-1.14%
2022/10/11	4	47.75	29	48.00	47.60	-25	262	-9.52%
2022/10/07	2	49.60	3	49.50	49.50	-1	263	-0.38%
2022/10/06	5	49.68	3	50.30	49.70	2	265	0.75%
2022/10/05	1	50.00	8	50.81	50.00	-7	267	-2.62%
2022/10/04	3	49.75	2	49.80	50.10	1	269	0.37%
2022/10/03	4	48.65	18	48.76	48.85	-14	271	-5.16%
2022/09/30	0	0.00	7	48.39	48.75	-7	279	-2.50%
2022/09/29	76	48.50	9	48.82	48.60	67	282	23.71%
2022/09/28	5	47.88	20	49.43	47.65	-15	282	-5.31%
2022/09/27	4	50.14	16	49.90	50.30	-12	283	-4.23%
2022/09/26	9	50.18	18	50.82	49.85	-9	288	-3.13%
2022/09/23	9	52.22	27	53.06	52.30	-18	299	-6.00%
2022/09/22	9	52.67	16	52.57	52.60	-7	306	-2.28%
2022/09/21	1	53.40	2	53.45	53.20	-1	308	-0.32%
2022/09/20	11	53.53	5	53.92	53.60	6	310	1.93%
2022/09/19	9	54.06	9	53.87	53.60	0	311	0.00%
2022/09/16	3	54.50	28	54.48	54.20	-25	313	-7.97%
2022/09/15	0	0.00	19	55.37	54.90	-19	319	-5.95%
2022/09/14	4	55.30	17	54.96	55.40	-13	322	-4.03%
2022/09/13	3	56.20	21	56.29	55.80	-18	324	-5.55%
2022/09/12	40	56.38	10	56.37	56.60	30	327	9.17%
2022/09/08	12	54.27	23	53.93	54.30	-11	324	-3.39%
2022/09/07	11	53.75	13	53.45	53.30	-2	324	-0.62%
2022/09/06	13	54.65	16	54.90	54.50	-3	322	-0.93%
2022/09/05	7	55.51	20	56.00	55.30	-13	323	-4.02%
2022/09/02	5	56.82	14	56.85	56.50	-9	322	-2.79%
2022/09/01	28	57.64	26	57.63	57.40	2	324	0.62%
2022/08/31	39	58.48	37	58.63	58.50	2	322	0.62%
2022/08/30	23	56.97	15	57.72	57.70	8	318	2.51%
2022/08/29	7	56.09	5	56.12	56.20	2	320	0.62%
2022/08/26	2	57.65	33	57.62	57.30	-31	321	-9.65%
2022/08/25	36	56.73	11	57.44	57.30	25	321	7.78%
2022/08/24	2	56.10	10	56.34	56.10	-8	323	-2.47%
2022/08/23	3	56.10	14	56.31	56.50	-11	325	-3.38%
2022/08/22	4	56.65	8	56.78	56.60	-4	328	-1.22%
2022/08/19	14	57.15	22	57.45	57.20	-8	329	-2.43%
2022/08/18	15	56.91	2	56.85	56.90	13	330	3.93%
2022/08/17	7	56.86	11	57.11	56.50	-4	336	-1.19%
2022/08/16	3	57.00	21	56.89	56.80	-18	337	-5.34%
2022/08/15	10	56.46	33	56.96	57.10	-23	343	-6.69%
2022/08/12	11	56.47	24	56.45	56.80	-13	341	-3.81%
2022/08/11	71	55.63	2	55.90	55.90	69	340	20.29%
2022/08/10	6	53.05	8	53.13	53.30	-2	334	-0.60%
2022/08/09	0	0.00	18	52.97	53.20	-18	344	-5.23%
2022/08/08	11	53.00	12	53.09	53.10	-1	348	-0.29%
2022/08/05	22	53.29	4	53.35	53.40	18	354	5.08%
2022/08/04	22	52.17	33	52.74	52.20	-11	362	-3.04%
2022/08/03	8	53.00	23	53.09	52.90	-15	366	-4.10%
2022/08/02	12	53.43	68	53.49	53.40	-56	368	-15.21%
2022/08/01	18	57.18	9	57.61	57.70	9	361	2.49%
2022/07/29	19	56.84	3	56.80	56.80	16	350	4.57%
2022/07/28	8	56.70	9	56.44	56.30	-1	349	-0.29%
2022/07/27	26	55.93	3	56.10	56.30	23	348	6.59%
2022/07/26	9	55.71	4	56.20	55.60	5	348	1.44%
2022/07/25	24	56.78	2	56.75	56.70	22	347	6.32%
2022/07/22	11	56.65	25	56.55	56.20	-14	350	-3.99%
2022/07/21	30	56.34	0	0.00	56.70	30	357	8.39%
2022/07/20	4	56.33	18	56.74	56.00	-14	355	-3.94%
2022/07/19	8	56.18	15	56.11	56.20	-7	362	-1.93%
2022/07/18	15	56.06	11	55.74	56.10	4	362	1.10%
2022/07/15	8	55.03	16	54.96	55.30	-8	360	-2.22%
2022/07/14	25	54.52	5	54.20	54.60	20	359	5.57%
2022/07/13	19	53.72	4	53.80	53.80	15	360	4.16%
2022/07/12	15	52.81	13	52.69	52.00	2	359	0.56%
2022/07/11	2	53.80	22	54.00	53.90	-20	360	-5.55%
2022/07/08	20	54.09	38	53.98	54.40	-18	364	-4.94%
2022/07/07	12	51.55	11	51.75	52.10	1	366	0.27%
2022/07/06	6	50.70	56	50.84	50.00	-50	366	-13.66%
2022/07/05	16	50.56	43	51.12	51.60	-27	370	-7.28%
2022/07/04	3	50.50	10	50.67	50.30	-7	372	-1.88%
2022/07/01	65	51.43	26	52.42	50.30	39	372	10.47%
2022/06/30	35	54.21	66	54.55	54.00	-31	359	-8.63%
2022/06/29	5	56.10	24	56.03	55.90	-19	353	-5.38%
2022/06/28	4	57.10	37	57.79	56.90	-33	354	-9.31%
2022/06/27	8	57.99	9	58.03	58.40	-1	356	-0.28%
2022/06/24	9	57.76	15	56.97	56.90	-6	366	-1.64%
2022/06/23	46	56.69	8	57.03	56.30	38	379	10.01%
2022/06/22	11	56.94	43	58.51	56.70	-32	379	-8.44%
2022/06/21	37	58.20	9	58.68	59.30	28	384	7.28%
2022/06/20	32	58.30	47	59.18	57.10	-15	398	-3.76%
2022/06/17	23	60.00	11	60.11	59.80	12	392	3.06%
2022/06/16	0	0.00	10	63.53	61.50	-10	387	-2.58%
2022/06/15	27	63.49	10	63.60	63.20	17	385	4.41%
2022/06/14	27	62.80	3	63.30	63.30	24	393	6.10%
2022/06/13	5	63.50	21	63.50	63.40	-16	396	-4.03%
2022/06/10	24	64.67	0	0.00	64.50	24	400	5.99%
2022/06/09	0	0.00	2	64.80	64.80	-2	409	-0.49%
2022/06/08	0	0.00	3	64.50	64.50	-3	411	-0.73%
2022/06/07	0	65.00	6	64.95	64.80	-6	413	-1.45%
2022/06/06	22	64.98	0	0.00	64.80	22	419	5.24%
2022/06/02	1	64.60	2	64.60	64.60	-1	441	-0.23%
2022/06/01	8	64.93	0	0.00	64.70	8	453	1.76%
2022/05/31	17	64.59	2	64.60	64.60	15	455	3.29%
2022/05/30	39	64.57	3	64.40	64.40	36	461	7.81%
2022/05/27	22	63.72	2	63.70	63.70	20	462	4.32%
2022/05/26	27	63.61	5	63.36	63.30	22	466	4.72%
2022/05/25	12	63.28	5	63.20	63.00	7	471	1.48%
2022/05/24	0	0.00	27	63.26	62.60	-27	490	-5.51%
2022/05/23	43	63.73	7	63.76	63.60	36	504	7.14%
2022/05/20	1	62.40	11	62.53	62.40	-10	503	-1.99%
2022/05/19	32	61.68	12	61.97	62.40	20	507	3.94%
2022/05/18	20	62.01	11	62.46	61.90	9	508	1.77%
2022/05/17	36	61.96	20	61.95	62.10	16	511	3.13%
2022/05/16	22	60.65	8	60.61	60.50	14	507	2.76%
2022/05/13	23	59.99	1	60.20	59.70	22	509	4.32%
2022/05/12	23	59.86	32	60.01	59.40	-9	515	-1.75%
2022/05/11	21	59.08	14	58.21	59.50	7	524	1.33%
2022/05/10	54	56.99	7	57.71	57.80	47	541	8.69%
2022/05/09	4	57.80	32	58.55	57.20	-28	555	-5.04%
2022/05/06	6.4	58.97	9	58.23	59.10	-2.6	568	-0.46%
2022/05/05	30	59.67	0	0.00	59.50	30	570	5.26%
2022/05/04	13	59.05	5	59.30	58.70	8	574	1.39%
2022/05/03	4	58.65	6	59.20	58.60	-2	581	-0.34%
2022/04/29	4	59.08	8	58.99	59.00	-4	589	-0.68%
2022/04/28	9	58.23	11	58.27	58.50	-2	600	-0.33%
2022/04/27	37	57.54	9	56.97	57.60	28	600	4.66%
2022/04/26	16	59.34	3	59.83	59.30	13	599	2.17%
2022/04/25	13	59.88	84	60.12	59.40	-71	620	-11.44%
2022/04/22	2	62.60	1	62.40	62.40	1	621	0.16%
2022/04/21	2	63.25	2	63.20	63.00	0	643	0.00%
2022/04/20	7	62.93	7	63.17	62.80	0	667	0.00%
2022/04/19	13	63.17	14	62.94	62.80	-1	701	-0.14%
2022/04/18	7	62.47	15	62.47	62.20	-8	775	-1.03%
2022/04/15	0	0.00	34	63.21	62.80	-34	846	-4.02%
2022/04/14	19	64.17	1	64.70	63.90	18	874	2.06%
2022/04/13	10	62.95	7	64.57	64.60	3	871	0.34%
2022/04/12	33	61.92	7	62.20	61.80	26	867	3.00%
2022/04/11	29	62.03	62	62.45	62.00	-33	880	-3.75%
2022/04/08	15	63.62	17	63.88	63.70	-2	883	-0.23%
2022/04/07	11	63.22	39	63.54	63.10	-28	886	-3.16%
2022/04/06	28	64.16	26	64.22	63.90	2	890	0.22%
2022/04/01	13	64.68	8	64.75	64.70	5	892	0.56%
2022/03/31	7	65.53	6	65.95	65.10	1	906	0.11%
2022/03/30	14	66.39	8	66.51	66.40	6	934	0.64%
2022/03/29	35	66.61	17	66.45	66.00	18	932	1.93%
2022/03/28	74	65.99	54	66.04	66.00	20	926	2.16%
2022/03/25	16	64.94	16	65.61	64.70	0	913	0.00%
2022/03/24	6	65.57	25	64.89	65.80	-19	909	-2.09%
2022/03/23	53	65.17	33	65.40	65.40	20	902	2.22%
2022/03/22	16	64.19	15	64.18	64.20	1	888	0.11%
2022/03/21	26	64.28	10	64.33	64.00	16	891	1.80%
2022/03/18	10	63.68	15	63.78	63.60	-5	901	-0.55%
2022/03/17	45	63.64	29	63.70	64.00	16	906	1.76%
2022/03/16	34	61.90	23	62.09	62.00	11	903	1.22%
2022/03/15	13	62.40	29	62.69	62.10	-16	904	-1.77%
2022/03/14	17	63.33	45	63.69	64.00	-28	908	-3.08%
2022/03/11	7	64.13	21	64.52	64.00	-14	907	-1.54%
2022/03/10	19	64.48	37	64.32	64.60	-18	917	-1.96%
2022/03/09	57	62.88	89	62.92	63.00	-32	932	-3.43%
2022/03/08	96	63.68	180	63.39	62.50	-84	982	-8.55%	大賣/
2022/03/07	46	65.92	87	66.32	65.70	-41	972	-4.22%
2022/03/04	21	68.81	52	69.10	68.70	-31	1,003	-3.09%
2022/03/03	0	0.00	34	68.93	69.20	-34	1,012	-3.36%
2022/03/02	13	68.39	30	68.72	69.00	-17	1,033	-1.64%
2022/03/01	41	69.25	0	0.00	68.50	41	1,058	3.87%
2022/02/25	35	68.69	0	0.00	68.40	35	1,064	3.29%
2022/02/24	53	69.52	65	69.46	68.20	-12	1,059	-1.13%
2022/02/23	32	68.57	23	69.75	70.40	9	1,051	0.86%
2022/02/22	12	68.20	29	68.13	67.90	-17	1,048	-1.62%
2022/02/21	33	68.96	47	68.99	69.20	-14	1,069	-1.31%
2022/02/18	26	68.60	14	68.86	68.90	12	1,088	1.10%
2022/02/17	5	68.30	12	68.73	68.20	-7	1,088	-0.64%
2022/02/16	46	69.38	19	69.34	69.20	27	1,089	2.48%
2022/02/15	34	69.26	19	69.18	68.40	15	1,090	1.38%
2022/02/14	69	69.01	12	69.07	69.00	57	1,087	5.24%
2022/02/11	30	69.76	39	69.83	69.70	-9	1,078	-0.83%
2022/02/10	70	69.48	24	69.26	69.50	46	1,069	4.30%
2022/02/09	118	68.33	42	68.45	68.90	76	1,048	7.25%	大買/
2022/02/08	21	66.20	45	67.35	67.80	-24	1,031	-2.33%
2022/02/07	34	64.46	20	63.83	65.20	14	1,021	1.37%
2022/01/26	22	63.61	14	64.01	63.40	8	1,029	0.78%
2022/01/25	12	63.70	25	64.69	63.70	-13	1,040	-1.25%
2022/01/24	18	64.43	27	64.85	65.20	-9	1,042	-0.86%
2022/01/21	26	66.34	105	66.24	65.90	-79	1,038	-7.61%	大賣/
2022/01/20	22	67.91	3	67.97	67.80	19	1,035	1.83%
2022/01/19	64	67.77	22	67.83	67.80	42	1,039	4.04%
2022/01/18	57	68.28	60	69.14	67.80	-3	1,043	-0.29%
2022/01/17	14.2	66.65	58	66.75	68.70	-43.8	1,028	-4.26%
2022/01/14	114	66.92	106	66.56	66.60	8	1,023	0.78%	大買/大賣/
2022/01/13	63.1	69.57	74	69.81	68.50	-10.9	1,014	-1.07%
2022/01/12	138.4	68.99	136	69.39	69.70	2.4	995	0.24%	大買/大賣/
2022/01/11	115	69.44	239	70.17	68.70	-124	966	-12.83%	大買/大賣/鉅額交易
2022/01/10	157	69.05	118	69.55	70.50	39	894	4.36%	大買/大賣/
2022/01/07	72	67.54	13	68.03	67.00	59	830	7.10%
2022/01/06	18	66.14	10	66.33	65.80	8	803	1.00%
2022/01/05	31	66.81	6	67.15	66.60	25	804	3.11%
2022/01/04	24	67.33	15	67.71	67.20	9	805	1.12%
2022/01/03	18	67.06	16	66.89	66.90	2	798	0.25%
2021/12/30	25	66.60	40	66.51	66.60	-15	794	-1.89%
2021/12/29	45	66.76	2	66.30	66.20	43	797	5.40%
2021/12/28	14	65.90	5	66.16	66.10	9	800	1.12%
2021/12/27	17	66.17	44	66.49	66.00	-27	806	-3.35%
2021/12/24	91	65.69	70	65.88	66.40	21	817	2.57%
2021/12/23	3	64.70	5	64.78	64.50	-2	798	-0.25%
2021/12/22	17	64.56	19	64.62	64.60	-2	811	-0.25%
2021/12/21	35	63.47	12	63.82	64.20	23	827	2.78%
2021/12/20	13	63.48	9	63.28	63.10	4	830	0.48%
2021/12/17	5	63.22	36	63.34	63.10	-31	833	-3.72%
2021/12/16	24	63.86	8	63.89	63.70	16	842	1.90%
2021/12/15	1	63.70	11	63.69	63.40	-10	850	-1.18%
2021/12/14	25	63.89	67	63.88	63.40	-42	857	-4.90%
2021/12/13	47	65.05	12	65.33	65.00	35	877	3.99%
2021/12/10	5	65.16	72	65.21	65.10	-67	886	-7.56%
2021/12/09	36	66.06	36	66.06	65.80	0	891	0.00%
2021/12/08	37	66.40	66	66.72	65.80	-29	891	-3.25%
2021/12/07	41	66.41	30	66.89	66.50	11	893	1.23%
2021/12/06	45	67.30	40	67.48	67.00	5	901	0.55%
2021/12/03	45	68.48	49	69.32	68.20	-4	904	-0.44%
2021/12/02	151	69.18	321	69.61	68.60	-170	914	-18.59%	大買/大賣/鉅額交易
2021/12/01	40	67.77	31	67.61	68.00	9	871	1.03%
2021/11/30	149	67.41	54	67.97	67.40	95	874	10.87%	大買/
2021/11/29	67	65.13	76	65.00	66.00	-9	854	-1.05%
2021/11/26	52	67.39	106	66.93	65.60	-54	886	-6.09%	大賣/
2021/11/25	62.9	66.98	33	67.29	67.40	29.9	882	3.39%
2021/11/24	53	65.66	29	65.58	65.70	24	870	2.76%
2021/11/23	3	65.50	30	66.23	65.40	-27	878	-3.07%
2021/11/22	100	66.83	27	66.99	66.70	73	894	8.16%
2021/11/19	20	66.33	50	66.22	65.90	-30	903	-3.32%
2021/11/18	58	66.88	111	67.37	66.80	-53	902	-5.88%	大賣/
2021/11/17	75	65.13	58	67.00	67.80	17	886	1.92%
2021/11/16	3	64.40	54	64.72	64.40	-51	882	-5.78%
2021/11/15	92	64.93	17	64.70	64.80	75	897	8.35%
2021/11/12	56	64.15	17	64.37	63.90	39	934	4.17%
2021/11/11	21	64.39	35	64.45	63.90	-14	950	-1.47%
2021/11/10	21	63.96	23	64.05	63.70	-2	973	-0.21%
2021/11/09	57	63.89	2	63.90	63.90	55	997	5.52%
2021/11/08	13	63.13	26	63.26	62.90	-13	1,011	-1.29%
2021/11/05	23	63.25	30	63.44	63.30	-7	1,037	-0.67%
2021/11/04	22	63.92	15	64.21	63.50	7	1,068	0.65%
2021/11/03	130	63.96	28	63.84	63.50	102	1,123	9.08%	大買/鉅額交易
2021/11/02	31	62.61	111	63.24	62.40	-80	1,192	-6.71%	大賣/
2021/11/01	64	64.99	63	65.10	64.90	1	1,265	0.08%
2021/10/29	4	64.05	10	64.37	63.90	-6	1,268	-0.47%
2021/10/28	35	64.63	36	64.96	64.00	-1	1,284	-0.08%
2021/10/27	12	63.89	2	64.05	63.80	10	1,305	0.77%
2021/10/26	44	64.02	15	63.99	63.60	29	1,318	2.20%
2021/10/25	26	62.57	30	63.20	64.00	-4	1,321	-0.30%
2021/10/22	42	62.28	2	62.75	62.50	40	1,360	2.94%
2021/10/21	8	61.83	8	62.34	63.10	0	1,406	0.00%
2021/10/20	9	61.03	50	61.62	61.00	-41	1,436	-2.85%
2021/10/19	46	60.96	7	60.73	60.90	39	1,488	2.62%
2021/10/18	4	60.15	16	60.13	60.00	-12	1,590	-0.75%
2021/10/15	53	60.73	15	60.39	60.70	38	1,696	2.24%
2021/10/14	28	58.04	28	58.08	59.50	0	1,746	0.00%
2021/10/13	55	58.05	55	58.06	57.60	0	1,798	0.00%
2021/10/12	33	59.47	59	59.74	59.50	-26	1,838	-1.41%
2021/10/08	20	61.32	41	61.19	60.90	-21	1,873	-1.12%
2021/10/07	23	59.40	15	60.09	60.10	8	1,932	0.41%
2021/10/06	39	58.35	71	58.82	58.10	-32	2,044	-1.56%
2021/10/05	53	57.16	58	58.09	59.10	-5	2,208	-0.23%
2021/10/04	84	59.36	54	60.03	58.00	30	2,454	1.22%
2021/10/01	94	60.12	85	62.17	60.80	9	2,508	0.36%
2021/09/30	30	63.73	42	63.69	63.60	-12	2,569	-0.47%
2021/09/29	9	63.67	71	63.65	64.10	-62	2,744	-2.26%
2021/09/28	26	65.07	40	64.94	65.20	-14	2,803	-0.50%
2021/09/27	26	67.10	9	67.08	66.50	17	2,805	0.61%
2021/09/24	8	67.33	1	67.80	67.20	7	2,867	0.24%
2021/09/23	10	67.25	16	67.50	67.30	-6	2,964	-0.20%
2021/09/22	11	65.69	55	65.99	66.60	-44	3,060	-1.44%
2021/09/17	10	67.25	9	67.08	67.00	1	3,070	0.03%
2021/09/16	24	67.41	73	67.46	66.80	-49	3,075	-1.59%
2021/09/15	19	66.87	52	67.48	67.80	-33	3,047	-1.08%
2021/09/14	9	68.06	36	67.98	67.50	-27	3,041	-0.89%
2021/09/13	13	68.54	7	68.63	67.80	6	3,042	0.20%
2021/09/10	10	69.13	32	69.06	69.00	-22	3,051	-0.72%
2021/09/09	18	68.53	56	68.23	68.80	-38	3,067	-1.24%
2021/09/08	17	68.21	30	67.78	67.00	-13	3,067	-0.42%
2021/09/07	81	68.87	66	69.30	69.00	15	3,061	0.49%
2021/09/06	38	69.01	95	70.03	68.30	-57	3,067	-1.86%
2021/09/03	20	70.66	10	70.50	70.50	10	3,080	0.32%
2021/09/02	84	70.90	88	71.00	70.20	-4	3,074	-0.13%
2021/09/01	27	70.30	107	70.43	71.30	-80	3,054	-2.62%	大賣/
2021/08/31	78	71.23	19	71.70	71.80	59	3,011	1.96%
2021/08/30	45	71.17	38	71.08	70.90	7	2,995	0.23%
2021/08/27	28	72.11	65	72.13	71.60	-37	2,986	-1.24%
2021/08/26	128	71.16	37	71.41	72.00	91	2,976	3.06%	大買/
2021/08/25	137	71.41	57	71.45	71.10	80	2,970	2.69%	大買/
2021/08/24	6	69.68	42.2	69.59	69.50	-36.2	2,957	-1.22%
2021/08/23	60	69.12	17	69.09	69.40	43	2,972	1.45%
2021/08/20	37	67.19	51	67.63	67.60	-14	2,974	-0.47%
2021/08/19	46	68.01	30	67.90	67.40	16	2,963	0.54%
2021/08/18	68	67.54	129	68.08	70.20	-61	2,952	-2.07%	大賣/
2021/08/17	37	67.16	87	68.77	66.40	-50	2,929	-1.71%
2021/08/16	68	69.05	69	69.91	69.00	-1	2,920	-0.03%
2021/08/13	33	72.57	77.2	73.02	71.10	-44.2	2,916	-1.52%
2021/08/12	57	73.53	47	73.62	74.40	10	2,900	0.34%
2021/08/11	100	74.54	66	74.77	73.30	34	2,898	1.17%
2021/08/10	81	74.66	112	75.61	75.30	-31	2,900	-1.07%	大賣/
2021/08/09	115	77.33	235	77.81	76.10	-120	2,903	-4.13%	大買/大賣/鉅額交易
2021/08/06	198	77.84	168	78.19	77.80	30	2,882	1.04%	大買/大賣/
2021/08/05	177	76.93	29	76.22	76.70	148	2,830	5.23%	大買/鉅額交易
2021/08/04	45	74.04	10	74.21	74.30	35	2,791	1.25%
2021/08/03	78	74.17	130	74.13	73.70	-52	2,808	-1.85%	大賣/
2021/08/02	118	72.42	53	72.82	74.20	65	2,830	2.30%	大買/
2021/07/30	21	72.56	94	73.13	72.00	-73	2,862	-2.55%
2021/07/29	104	73.28	9	73.59	73.40	95	2,857	3.33%	大買/
2021/07/28	117	72.14	77	72.77	72.90	40	2,860	1.40%	大買/
2021/07/27	125	77.07	166	77.45	75.50	-41	2,861	-1.43%	大買/大賣/
2021/07/26	281	77.48	76	77.28	77.90	205	2,842	7.21%	大買/鉅額交易
2021/07/23	125	76.82	161	77.59	76.30	-36	2,817	-1.28%	大買/大賣/
2021/07/22	140	78.56	110	78.98	78.00	30	2,771	1.08%	大買/大賣/
2021/07/21	121	78.14	167	78.18	77.90	-46	2,678	-1.72%	大買/大賣/
2021/07/20	118	77.48	60	77.68	76.20	58	2,585	2.24%	大買/
2021/07/19	103	78.27	40	78.31	77.90	63	2,545	2.48%	大買/
2021/07/16	67	77.56	92.2	77.38	77.40	-25.2	2,523	-1.00%
2021/07/15	104.2	77.05	83	76.97	76.80	21.2	2,492	0.85%	大買/
2021/07/14	197	76.67	68	76.97	76.40	129	2,473	5.21%	大買/鉅額交易
2021/07/13	238	77.71	349	77.92	76.80	-111	2,419	-4.59%	大買/大賣/鉅額交易
2021/07/12	447	78.32	513.3	78.37	78.90	-66.3	2,316	-2.86%	大買/大賣/
2021/07/09	542	76.65	311	76.61	77.10	231	2,156	10.71%	大買/大賣/鉅額交易
2021/07/08	27	74.43	59.6	74.12	73.90	-32.6	1,965	-1.66%
2021/07/07	81.8	74.11	135	74.22	73.70	-53.2	1,924	-2.76%	大賣/
2021/07/06	55	72.84	267	73.71	74.00	-212	1,864	-11.37%	大賣/鉅額交易
2021/07/05	179	70.28	206	70.94	70.50	-27	1,758	-1.53%	大買/大賣/
2021/07/02	69	67.30	44	67.98	67.80	25	1,755	1.42%
2021/07/01	164	68.25	335	68.60	67.70	-171	1,762	-9.70%	大買/大賣/鉅額交易
2021/06/30	235	70.19	308.3	69.53	71.50	-73.3	1,726	-4.24%	大買/大賣/
2021/06/29	90	67.74	442	67.64	68.00	-352	1,642	-21.43%	大賣/鉅額交易
2021/06/28	30	64.61	21	65.67	66.70	9	1,567	0.57%
2021/06/25	7	65.30	43	65.16	64.80	-36	1,562	-2.30%
2021/06/24	9	64.78	9	64.91	64.90	0	1,567	0.00%
2021/06/23	10	64.51	22	64.45	64.60	-12	1,587	-0.76%
2021/06/22	6	64.60	56	64.41	63.50	-50	1,637	-3.05%
2021/06/21	15	65.07	39.3	64.74	64.30	-24.3	1,669	-1.46%
2021/06/18	4	66.95	72	66.90	66.20	-68	1,681	-4.04%
2021/06/17	2	66.60	38	66.32	67.00	-36	1,680	-2.14%
2021/06/16	4	66.15	37	66.06	65.60	-33	1,682	-1.96%
2021/06/15	21	66.34	114	66.13	66.60	-93	1,697	-5.48%	大賣/
2021/06/11	75	65.52	51	65.39	65.50	24	1,690	1.42%
2021/06/10	4	64.05	19	64.20	64.70	-15	1,708	-0.88%
2021/06/09	7	64.27	5	63.92	63.30	2	1,728	0.12%
2021/06/08	25	63.99	1	64.00	64.00	24	1,771	1.35%
2021/06/07	36	63.33	9	62.96	63.30	27	1,917	1.41%
2021/06/04	8	63.85	24	63.84	63.70	-16	1,964	-0.81%
2021/06/03	78	64.84	4	64.30	64.50	74	1,995	3.71%
2021/06/02	59	64.98	31	64.91	64.60	28	2,033	1.38%
2021/06/01	26	66.10	28	65.81	65.90	-2	2,047	-0.10%
2021/05/31	11	66.36	128	65.96	65.60	-117	2,083	-5.62%	大賣/鉅額交易
2021/05/28	12	64.52	19	64.51	64.40	-7	2,139	-0.33%
2021/05/27	74	63.05	5	63.16	63.20	69	2,236	3.09%
2021/05/26	49	62.62	7	62.66	62.70	42	2,309	1.82%
2021/05/25	46	62.80	30	62.44	62.70	16	2,475	0.65%
2021/05/24	113	60.40	13	61.24	61.30	100	2,598	3.85%	大買/
2021/05/21	31	59.94	120	59.81	59.50	-89	3,016	-2.95%	大賣/
2021/05/20	50	59.54	43	59.33	58.60	7	3,196	0.22%
2021/05/19	150	58.77	47	58.67	59.50	103	3,233	3.19%	大買/鉅額交易
2021/05/18	183	58.06	78	58.51	59.50	105	3,264	3.22%	大買/鉅額交易
2021/05/17	127	55.36	44	55.28	54.20	83	3,330	2.49%	大買/
2021/05/14	108	60.54	260	61.44	59.10	-152	3,337	-4.55%	大買/大賣/鉅額交易
2021/05/13	82	58.90	121	59.19	59.20	-39	3,358	-1.16%	大賣/
2021/05/12	119	59.67	64	59.73	59.10	55	3,372	1.63%	大買/
2021/05/11	26	63.70	53	62.86	61.80	-27	3,347	-0.81%
2021/05/10	119	66.84	48	66.91	66.90	71	3,373	2.10%	大買/
2021/05/07	209	65.05	150	65.86	67.90	59	3,420	1.73%	大買/大賣/
2021/05/06	85.5	62.57	70	62.07	61.80	15.5	3,532	0.44%
2021/05/05	22	63.24	161	63.28	62.00	-139	3,569	-3.89%	大賣/鉅額交易
2021/05/04	449	62.88	68	64.21	63.10	381	3,603	10.57%	大買/鉅額交易
2021/05/03	62	67.93	207	67.77	66.00	-145	3,651	-3.97%	大賣/鉅額交易
2021/04/29	52	71.08	130	70.82	70.20	-78	3,683	-2.12%	大賣/
2021/04/28	31	71.06	8	70.85	71.00	23	3,724	0.62%
2021/04/27	144	71.14	97	70.96	71.00	47	3,817	1.23%	大買/
2021/04/26	87	71.04	87	71.10	70.80	0	3,951	0.00%
2021/04/23	308	70.78	258	70.69	71.10	50	4,010	1.25%	大買/大賣/
2021/04/22	152	70.21	157	70.88	69.50	-5	4,105	-0.12%	大買/大賣/
2021/04/21	19	72.62	28	72.83	72.40	-9	4,146	-0.22%
2021/04/20	83	73.00	75	73.44	73.50	8	4,243	0.19%
2021/04/19	63	72.52	29	72.64	72.60	34	4,385	0.78%
2021/04/16	28	72.65	94	72.32	72.30	-66	4,751	-1.39%
2021/04/15	43	71.94	95	72.27	72.50	-52	5,144	-1.01%
2021/04/14	248	71.24	190	72.93	71.20	58	5,233	1.11%	大買/大賣/
2021/04/13	133	74.78	67	75.18	74.30	66	5,258	1.26%	大買/
2021/04/12	36	75.23	102	75.35	75.20	-66	5,293	-1.25%	大賣/
2021/04/09	144	76.42	165	76.99	75.80	-21	5,298	-0.40%	大買/大賣/
2021/04/08	189	79.08	239	79.07	79.10	-50	5,254	-0.95%	大買/大賣/
2021/04/07	61	77.73	42	77.92	77.90	19	5,250	0.36%
2021/04/06	36	76.82	31	77.24	77.30	5	5,362	0.09%
2021/04/01	59	75.40	49	75.55	75.70	10	5,359	0.19%
2021/03/31	81	75.93	88	76.29	75.20	-7	5,370	-0.13%
2021/03/30	55	76.41	48	76.33	76.40	7	5,404	0.13%
2021/03/29	61	76.55	63	76.60	76.10	-2	5,411	-0.04%
2021/03/26	92	75.89	36	75.90	76.10	56	5,428	1.03%
2021/03/25	135.9	75.32	178	75.23	74.80	-42.1	5,432	-0.77%	大買/大賣/
2021/03/24	106	77.44	93	77.89	76.90	13	5,416	0.24%	大買/
2021/03/23	36	79.43	61	79.38	78.60	-25	5,459	-0.46%
2021/03/22	85	78.82	67	79.12	78.80	18	5,516	0.33%
2021/03/19	79	79.41	53	79.53	79.10	26	5,544	0.47%
2021/03/18	55	79.90	26	79.90	79.70	29	5,564	0.52%
2021/03/17	44	79.96	47	79.47	79.50	-3	5,607	-0.05%
2021/03/16	80	80.93	149	80.97	79.80	-69	5,673	-1.22%	大賣/
2021/03/15	38	79.73	47	79.67	80.10	-9	5,856	-0.15%
2021/03/12	127	79.68	132	80.03	79.70	-5	6,003	-0.08%	大買/大賣/
2021/03/11	232	80.27	358	80.55	80.10	-126	5,992	-2.10%	大買/大賣/鉅額交易
2021/03/10	139	78.06	172	77.87	77.90	-33	5,868	-0.56%	大買/大賣/
2021/03/09	213	75.92	148	76.36	76.50	65	5,883	1.10%	大買/大賣/
2021/03/08	88	76.23	106	78.11	75.70	-18	5,919	-0.30%	大賣/
2021/03/05	140	78.15	94	78.38	77.90	46	5,889	0.78%	大買/
2021/03/04	84	78.40	181	79.25	78.20	-97	5,886	-1.65%	大賣/
2021/03/03	336	77.67	172	79.02	79.00	164	5,865	2.80%	大買/大賣/鉅額交易
2021/03/02	229	80.64	303	81.40	79.40	-74	5,804	-1.27%	大買/大賣/
2021/02/26	281	81.60	183	81.77	81.90	98	5,740	1.71%	大買/大賣/
2021/02/25	253	83.11	324	83.59	82.30	-71	5,756	-1.23%	大買/大賣/
2021/02/24	358	81.51	368	81.83	81.00	-10	5,626	-0.18%	大買/大賣/
2021/02/23	851	81.27	943.1	82.02	81.70	-92.1	5,541	-1.66%	大買/大賣/
2021/02/22	268	76.63	308.4	77.22	78.90	-40.4	5,137	-0.79%	大買/大賣/
2021/02/19	122	71.67	104.1	71.77	71.80	17.9	4,961	0.36%	大買/大賣/
2021/02/18	190	71.32	156	71.41	71.30	34	4,984	0.68%	大買/大賣/
2021/02/17	130	70.63	107	71.10	71.70	23	4,982	0.46%	大買/大賣/
2021/02/05	33	68.45	67	68.43	68.20	-34	4,996	-0.68%
2021/02/04	121	67.29	102	66.93	67.60	19	5,007	0.38%	大買/大賣/
2021/02/03	99	67.51	104	67.61	66.30	-5	4,996	-0.10%	大賣/
2021/02/02	93	67.43	70	67.28	67.30	23	4,976	0.46%
2021/02/01	208	66.29	203	66.78	66.10	5	4,965	0.10%	大買/大賣/
2021/01/29	150	70.49	168	71.43	68.00	-18	4,922	-0.37%	大買/大賣/
2021/01/28	237	71.39	227	71.63	70.70	10	4,844	0.21%	大買/大賣/
2021/01/27	107	69.98	115	69.88	70.80	-8	4,691	-0.17%	大買/大賣/
2021/01/26	128	69.72	161	70.57	69.20	-33	4,689	-0.70%	大買/大賣/
2021/01/25	263	70.44	266	70.34	70.50	-3	4,650	-0.06%	大買/大賣/
2021/01/22	106	69.01	100	69.08	69.50	6	4,580	0.13%	大買/
2021/01/21	273	68.50	247	68.46	68.10	26	4,525	0.57%	大買/大賣/
2021/01/20	289	68.65	318	69.13	67.50	-29	4,473	-0.65%	大買/大賣/
2021/01/19	347	71.09	457	70.98	70.90	-110	4,374	-2.51%	大買/大賣/鉅額交易
2021/01/18	263	69.02	283	69.32	69.40	-20	4,233	-0.47%	大買/大賣/
2021/01/15	332	70.32	284	71.26	69.70	48	4,166	1.15%	大買/大賣/
2021/01/14	251	70.32	232	70.52	71.30	19	4,064	0.47%	大買/大賣/
2021/01/13	378	70.88	395	71.17	70.40	-17	4,012	-0.42%	大買/大賣/
2021/01/12	254	70.83	281	71.66	69.00	-27	3,911	-0.69%	大買/大賣/
2021/01/11	664	72.39	1,550	72.48	73.20	-886	3,758	-23.58%	大買/大賣/鉅額交易
2021/01/08	1,598	70.79	795.1	69.67	72.60	802.9	3,424	23.45%	大買/大賣/鉅額交易
2021/01/07	162	64.61	202	65.06	66.00	-40	3,037	-1.32%	大買/大賣/
2021/01/06	247.1	64.24	230	64.56	63.60	17.1	2,941	0.58%	大買/大賣/
2021/01/05	199.4	63.84	174	64.14	63.70	25.4	2,860	0.89%	大買/大賣/
2021/01/04	95.1	63.50	49	63.63	63.50	46.1	2,811	1.64%
2020/12/31	22.2	64.27	107	64.36	63.80	-84.8	2,788	-3.04%	大賣/
2020/12/30	104.3	64.29	106.1	64.76	64.10	-1.8	2,753	-0.07%	大買/大賣/
2020/12/29	200	63.91	105	64.56	64.60	95	2,693	3.53%	大買/大賣/
2020/12/28	49.1	62.05	17	62.09	62.50	32.1	2,556	1.26%
2020/12/25	26	61.35	43	62.01	61.80	-17	2,534	-0.67%
2020/12/24	130	62.15	182.1	62.40	61.80	-52.1	2,527	-2.06%	大買/大賣/
2020/12/23	94	60.51	76	60.48	60.40	18	2,477	0.73%
2020/12/22	116.1	61.32	89.1	61.12	59.70	27	2,487	1.09%	大買/
2020/12/21	118	60.54	115	60.83	60.80	3	2,467	0.12%	大買/大賣/
2020/12/18	154.1	61.58	162	62.05	61.10	-7.9	2,452	-0.32%	大買/大賣/
2020/12/17	164	62.30	200	62.82	62.80	-36	2,427	-1.48%	大買/大賣/
2020/12/16	165	61.54	239	62.96	63.90	-74	2,363	-3.13%	大買/大賣/
2020/12/15	242	60.49	202	61.33	59.80	40	2,290	1.75%	大買/大賣/
2020/12/14	158	62.88	205	63.09	62.30	-47	2,258	-2.08%	大買/大賣/
2020/12/11	243	64.07	286	64.16	63.40	-43	2,234	-1.92%	大買/大賣/
2020/12/10	472	64.81	365	65.13	64.10	107	2,180	4.91%	大買/大賣/鉅額交易
2020/12/09	550	64.86	508.1	65.31	65.30	41.9	2,115	1.98%	大買/大賣/
2020/12/08	289	60.55	224	61.90	63.30	65	1,938	3.35%	大買/大賣/
2020/12/07	90	58.13	135	58.41	57.60	-45	1,803	-2.49%	大賣/
2020/12/04	6	58.82	71	59.23	58.70	-65	1,828	-3.55%
2020/12/03	122	58.98	66	59.14	59.00	56	1,867	3.00%	大買/
2020/12/02	110	59.39	436	59.23	59.20	-326	1,845	-17.66%	大買/大賣/鉅額交易
2020/12/01	81	58.28	75	58.14	58.10	6	1,829	0.33%
2020/11/30	191	57.93	117	57.92	57.70	74	1,902	3.89%	大買/大賣/
2020/11/27	49	57.95	72	57.81	57.80	-23	1,900	-1.21%
2020/11/26	155	57.99	94	57.89	58.50	61	1,910	3.19%	大買/
2020/11/25	173.1	58.12	119	58.66	57.60	54.1	1,944	2.78%	大買/大賣/
2020/11/24	217	60.28	311	59.98	58.80	-94	1,922	-4.89%	大買/大賣/
2020/11/23	133	59.25	80	59.24	59.70	53	1,861	2.85%	大買/
2020/11/20	146	58.72	102	58.50	58.20	44	1,857	2.37%	大買/大賣/
2020/11/19	93	57.76	88	57.93	57.60	5	1,831	0.27%
2020/11/18	147	57.59	24	57.72	57.30	123	1,859	6.61%	大買/鉅額交易
2020/11/17	110	58.16	135	58.48	57.80	-25	1,908	-1.31%	大買/大賣/
2020/11/16	220	57.40	235	57.28	57.20	-15	1,929	-0.78%	大買/大賣/
2020/11/13	320	56.83	217	56.84	56.90	103	1,982	5.20%	大買/大賣/鉅額交易
2020/11/12	140	55.65	104	55.52	56.00	36	1,937	1.86%	大買/大賣/
2020/11/11	244	54.66	95	54.60	54.80	149	2,026	7.35%	大買/鉅額交易
2020/11/10	58	53.97	56	54.05	53.40	2	2,109	0.09%
2020/11/09	60	53.58	22	53.65	53.40	38	2,128	1.79%
2020/11/06	55	54.13	39	53.67	53.40	16	2,180	0.73%
2020/11/05	21	53.90	20	53.98	53.90	1	2,184	0.05%
2020/11/04	69	53.91	57	53.84	54.10	12	2,192	0.55%
2020/11/03	154	53.77	51	53.58	53.70	103	2,226	4.63%	大買/鉅額交易
2020/11/02	27	51.82	56	52.22	51.70	-29	2,210	-1.31%
2020/10/30	39	53.47	76	53.49	52.50	-37	2,238	-1.65%
2020/10/29	10	52.20	96	52.27	53.10	-86	2,229	-3.86%
2020/10/28	8	53.43	40	52.97	52.90	-32	2,235	-1.43%
2020/10/27	32	53.08	0	0.00	53.10	32	2,239	1.43%
2020/10/26	48	53.48	11	53.19	53.30	37	2,241	1.65%
2020/10/23	16	53.35	0	0.00	53.10	16	2,246	0.71%
2020/10/22	7	53.50	12	53.93	53.40	-5	2,264	-0.22%
2020/10/21	30	54.18	21	53.99	54.00	9	2,272	0.40%
2020/10/20	14	53.42	4	53.55	53.00	10	2,301	0.43%
2020/10/19	50	53.88	49	53.48	53.30	1	2,365	0.04%
2020/10/16	22	53.49	78	53.74	53.20	-56	2,380	-2.35%
2020/10/15	14	53.26	70	53.11	53.50	-56	2,353	-2.38%
2020/10/14	31	52.96	17	52.99	52.90	14	2,343	0.60%
2020/10/13	34	52.28	58	52.51	52.50	-24	2,357	-1.02%
2020/10/12	24	52.28	25	52.69	52.10	-1	2,362	-0.04%
2020/10/08	20	52.54	31	52.77	53.00	-11	2,374	-0.46%
2020/10/07	24	52.33	28	52.54	52.50	-4	2,389	-0.17%
2020/10/06	33	52.97	35	52.81	52.50	-2	2,449	-0.08%
2020/10/05	15	52.45	30	52.46	52.40	-15	2,468	-0.61%
2020/09/30	63	52.14	29	51.86	52.40	34	2,500	1.36%
2020/09/29	55	52.46	130	52.33	51.60	-75	2,534	-2.96%	大賣/
2020/09/28	104	51.04	46	51.02	51.60	58	2,582	2.25%	大買/
2020/09/25	96	50.03	97	50.45	49.80	-1	2,685	-0.04%
2020/09/24	52	51.93	55	52.16	51.50	-3	2,705	-0.11%
2020/09/23	29	52.58	28	52.52	52.70	1	2,696	0.04%
2020/09/22	41	52.67	32	52.79	52.30	9	2,695	0.33%
2020/09/21	58	53.72	27	53.78	53.70	31	2,691	1.15%
2020/09/18	47	53.93	39	53.82	53.40	8	2,678	0.30%
2020/09/17	46	53.59	43	53.43	53.80	3	2,691	0.11%
2020/09/16	17	53.08	14	53.61	52.90	3	2,684	0.11%
2020/09/15	24	53.91	58	54.01	53.40	-34	2,676	-1.27%
2020/09/14	121	53.64	83	53.63	54.00	38	2,683	1.42%	大買/
2020/09/11	117	54.05	116	54.36	52.90	1	2,667	0.04%	大買/大賣/
2020/09/10	65	55.44	43	55.50	55.00	22	2,618	0.84%
2020/09/09	170	55.32	141	55.44	55.50	29	2,610	1.11%	大買/大賣/
2020/09/08	191	56.94	130	57.03	56.50	61	2,558	2.38%	大買/大賣/
2020/09/07	144	55.23	111	55.32	55.80	33	2,525	1.31%	大買/大賣/
2020/09/04	138	56.00	116	56.05	56.10	22	2,512	0.88%	大買/大賣/
2020/09/03	99	56.08	67	56.61	57.90	32	2,484	1.29%
2020/09/02	63	55.79	59	55.85	55.40	4	2,427	0.16%
2020/09/01	123	55.20	94	55.17	55.20	29	2,527	1.15%	大買/
2020/08/31	151	55.29	103	55.03	55.20	48	2,506	1.92%	大買/大賣/
2020/08/28	103	54.87	93	54.80	54.50	10	2,467	0.41%	大買/
2020/08/27	106	54.94	100	54.97	54.20	6	2,457	0.24%	大買/
2020/08/26	40	56.54	87	56.43	56.40	-47	2,435	-1.93%
2020/08/25	129	55.74	101	56.00	56.00	28	2,408	1.16%	大買/大賣/
2020/08/24	389	56.72	400	56.87	56.00	-11	2,377	-0.46%	大買/大賣/
2020/08/21	202	55.88	199	56.00	57.40	3	2,334	0.13%	大買/大賣/
2020/08/20	372	54.57	357	54.79	53.30	15	2,291	0.65%	大買/大賣/
2020/08/19	183	57.24	219	57.58	58.20	-36	2,222	-1.62%	大買/大賣/
2020/08/18	139	56.47	127	56.61	56.50	12	2,169	0.55%	大買/大賣/
2020/08/17	282	55.90	377	55.88	57.30	-95	2,121	-4.48%	大買/大賣/
2020/08/14	245	51.95	156	52.54	53.80	89	1,998	4.45%	大買/大賣/
2020/08/13	82	50.55	132	50.52	49.60	-50	1,888	-2.65%	大賣/
2020/08/12	138	49.37	36	49.67	50.60	102	1,878	5.43%	大買/鉅額交易
2020/08/11	47	49.09	44	48.91	48.55	3	1,826	0.16%
2020/08/10	35	49.26	86	48.85	48.80	-51	1,855	-2.75%
2020/08/07	215	49.56	92	49.43	48.70	123	1,880	6.54%	大買/鉅額交易
2020/08/06	47	48.38	73	48.93	48.05	-26	1,922	-1.35%
2020/08/05	50	48.69	11	48.62	49.00	39	1,897	2.05%
2020/08/04	16	47.58	12	47.67	47.85	4	1,867	0.21%
2020/08/03	54	47.29	38	47.56	47.10	16	1,867	0.86%
2020/07/31	20	46.29	12	46.28	46.50	8	1,863	0.43%
2020/07/30	27	46.04	7	45.87	46.05	20	1,883	1.06%
2020/07/29	60	45.35	50	45.47	45.20	10	1,951	0.51%
2020/07/28	110	45.78	103	45.90	44.85	7	1,967	0.36%	大買/大賣/
2020/07/27	93	46.10	84	46.17	46.55	9	1,994	0.45%
2020/07/24	60	47.22	136	47.59	46.40	-76	1,995	-3.81%	大賣/
2020/07/23	114	47.99	64	47.96	48.90	50	1,990	2.51%	大買/
2020/07/22	16	47.04	2	46.90	47.05	14	1,934	0.72%
2020/07/21	31	46.85	13	47.01	46.90	18	1,924	0.94%
2020/07/20	25	46.08	24	46.23	46.30	1	1,954	0.05%
2020/07/17	11	46.60	22	46.41	46.10	-11	1,960	-0.56%
2020/07/16	21	46.09	14	46.13	46.40	7	1,954	0.36%
2020/07/15	35	46.08	25	46.24	45.60	10	1,957	0.51%
2020/07/14	24	46.23	14	46.35	46.05	10	2,049	0.49%
2020/07/13	43	45.27	47	45.60	46.70	-4	2,042	-0.20%
2020/07/10	25	45.47	25	45.60	44.60	0	2,045	0.00%
2020/07/09	26	46.46	30	46.72	46.20	-4	2,084	-0.19%
2020/07/08	22	46.03	19	46.06	46.50	3	2,064	0.15%
2020/07/07	64	45.91	95	46.43	45.40	-31	2,062	-1.50%
2020/07/06	73	45.59	34	46.30	47.60	39	2,058	1.89%
2020/07/03	4	44.05	9	44.10	44.80	-5	1,955	-0.26%
2020/07/02	5	43.19	8	43.23	43.30	-3	1,913	-0.16%
2020/07/01	13	42.68	7	42.95	42.95	6	1,909	0.31%
2020/06/30	22	42.63	16	42.73	42.50	6	1,897	0.32%
2020/06/29	7	42.90	8	43.26	42.90	-1	1,885	-0.05%
2020/06/24	15	43.94	16	43.82	44.05	-1	1,878	-0.05%
2020/06/23	24	43.50	66	43.50	43.60	-42	1,856	-2.26%
2020/06/22	9	43.41	34	43.75	43.35	-25	1,843	-1.36%
2020/06/19	23	44.15	13	44.05	43.70	10	1,840	0.54%
2020/06/18	31	43.11	18	43.17	43.80	13	1,820	0.71%
2020/06/17	16	42.98	54	43.08	42.90	-38	1,810	-2.10%
2020/06/16	65	43.08	23	42.93	43.40	42	1,808	2.32%
2020/06/15	16	42.43	13	43.02	41.80	3	1,784	0.17%
2020/06/12	33	41.60	32	41.85	42.80	1	1,777	0.06%
2020/06/11	8	42.89	37	43.67	42.45	-29	1,750	-1.66%
2020/06/10	23	44.09	60	44.25	44.05	-37	1,720	-2.15%
2020/06/09	19	43.97	67	44.06	44.20	-48	1,706	-2.81%
2020/06/08	159	44.40	56	44.12	44.60	103	1,685	6.11%	大買/鉅額交易
2020/06/05	7	42.69	57	42.75	42.55	-50	1,562	-3.20%
2020/06/04	25	42.98	15	42.97	42.90	10	1,558	0.64%
2020/06/03	37	42.83	4	42.74	42.40	33	1,546	2.13%
2020/06/02	25	42.75	20	42.57	42.35	5	1,533	0.33%
2020/06/01	34	42.57	10	42.55	42.60	24	1,518	1.58%
2020/05/29	6	41.92	3	41.70	41.70	3	1,507	0.20%
2020/05/28	8	41.98	18	42.30	41.65	-10	1,505	-0.66%
2020/05/27	17	42.70	6	42.58	42.25	11	1,497	0.73%
2020/05/26	8	42.37	16	42.65	42.20	-8	1,470	-0.54%
2020/05/25	29	42.11	20	41.74	42.75	9	1,451	0.62%
2020/05/22	11	41.78	14	41.97	41.85	-3	1,405	-0.21%
2020/05/21	6	41.89	8	41.72	42.10	-2	1,391	-0.14%
2020/05/20	10	41.77	14	41.94	41.75	-4	1,370	-0.29%
2020/05/19	18	41.58	14	41.66	41.70	4	1,354	0.30%
2020/05/18	14	41.08	12	41.24	40.70	2	1,320	0.15%
2020/05/15	18	41.53	37	41.61	41.55	-19	1,310	-1.45%
2020/05/14	19	42.09	61	41.98	41.55	-42	1,265	-3.32%
2020/05/13	86	42.26	34	41.41	43.30	52	1,223	4.25%
2020/05/12	12	40.44	16	40.49	40.15	-4	1,127	-0.35%
2020/05/11	36	40.48	7	40.66	40.55	29	1,124	2.58%
2020/05/08	24	40.82	10	40.86	40.15	14	1,118	1.25%
2020/05/07	24	41.31	15	41.44	41.05	9	1,103	0.82%
2020/05/06	52	41.90	28	42.11	40.95	24	1,093	2.20%
2020/05/05	33	41.30	30	41.58	42.10	3	1,067	0.28%
2020/05/04	22	39.53	18	39.62	40.00	4	998	0.40%
2020/04/30	16	40.22	17	40.32	40.35	-1	979	-0.10%
2020/04/29	14	39.30	17	39.43	39.75	-3	939	-0.32%
2020/04/28	26	39.42	20	39.79	38.90	6	930	0.64%
2020/04/27	24	38.97	27	39.05	38.80	-3	897	-0.33%
2020/04/24	15	38.85	17	39.14	38.40	-2	881	-0.23%
2020/04/23	21	39.12	15	39.13	39.40	6	865	0.69%
2020/04/22	17	37.98	11	37.84	38.60	6	819	0.73%
2020/04/21	13	37.71	13	37.97	37.50	0	803	0.00%
2020/04/20	15	38.30	50	38.49	38.20	-35	793	-4.41%
2020/04/17	53	39.25	23	38.58	39.00	30	778	3.86%
2020/04/16	8	37.26	46	36.73	37.10	-38	666	-5.70%
2020/04/15	42	37.59	21	37.26	37.20	21	656	3.20%
2020/04/14	48	36.37	17	35.86	37.15	31	607	5.10%
2020/04/13	3	34.23	4	33.95	34.50	-1	556	-0.18%
2020/04/10	21	34.42	35	34.47	34.55	-14	563	-2.48%
2020/04/09	58	33.89	51	33.71	34.95	7	583	1.20%
2020/04/08	15	30.67	19	30.89	31.80	-4	527	-0.76%
2020/04/07	11	29.10	13	29.26	29.30	-2	518	-0.39%
2020/04/06	16	27.54	9	27.63	28.15	7	534	1.31%
2020/04/01	4	27.26	6	27.33	27.40	-2	540	-0.37%
2020/03/31	8	27.45	10	27.58	27.40	-2	553	-0.36%
2020/03/30	17	26.79	17	27.00	27.30	0	575	0.00%
2020/03/27	4	27.66	5	27.92	27.45	-1	602	-0.17%
2020/03/26	11	27.49	12	27.59	27.70	-1	602	-0.17%
2020/03/25	8	27.49	10	27.78	27.55	-2	635	-0.31%
2020/03/24	13	25.07	7	25.42	25.45	6	640	0.94%
2020/03/23	10	23.99	14	24.06	24.00	-4	640	-0.62%
2020/03/20	5	24.55	11	25.06	25.05	-6	644	-0.93%
2020/03/19	3	24.05	9	24.02	23.45	-6	645	-0.93%
2020/03/18	19	26.40	8	27.30	26.05	11	640	1.72%
2020/03/17	21	27.59	10	27.64	27.30	11	642	1.71%
2020/03/16	9	29.25	18	29.52	28.10	-9	651	-1.38%
2020/03/13	5	29.58	23	29.14	29.95	-18	662	-2.72%
2020/03/12	8	32.23	13	32.36	32.20	-5	683	-0.73%
2020/03/11	2	34.90	2	35.45	34.65	0	678	0.00%
2020/03/10	5	34.58	6	34.62	35.00	-1	689	-0.15%
2020/03/09	2	35.45	2	35.60	35.10	0	696	0.00%
2020/03/06	0	0.00	6	36.29	36.30	-6	724	-0.83%
2020/03/05	2	36.70	0	0.00	36.65	2	740	0.27%
2020/03/04	2	36.05	4	36.41	36.20	-2	780	-0.26%
2020/03/03	0	0.00	1	36.55	36.50	-1	810	-0.12%
2020/03/02	4	35.98	0	0.00	35.90	4	813	0.49%
2020/02/27	9	36.89	10	37.08	36.45	-1	811	-0.12%
2020/02/26	4	37.49	4	37.85	37.30	0	808	0.00%
2020/02/25	11	37.82	10	37.74	37.95	1	805	0.12%
2020/02/24	6	38.10	11	38.12	38.00	-5	803	-0.62%
2020/02/21	2	38.65	4	38.71	38.60	-2	801	-0.25%
2020/02/20	2	38.93	3.5	38.94	38.70	-1.5	801	-0.18%
2020/02/19	5	38.77	11	38.69	38.75	-6	801	-0.75%
2020/02/18	4	38.83	7	39.21	38.65	-3	800	-0.37%
2020/02/17	0	0.00	2	39.03	38.55	-2	800	-0.25%
2020/02/14	12	39.05	14	38.84	39.05	-2	800	-0.25%
2020/02/13	4	39.00	4	39.13	38.80	0	800	0.00%
2020/02/12	4	39.05	13	38.99	39.05	-9	810	-1.11%
2020/02/11	18	38.98	5.9	39.02	38.85	12.1	807	1.49%
2020/02/10	4	37.91	2	37.95	38.05	2	806	0.25%
2020/02/07	6	38.66	11	38.92	38.40	-5	808	-0.62%
2020/02/06	5	39.22	8	39.26	39.20	-3	809	-0.37%
2020/02/05	5	39.02	12	39.09	38.85	-7	806	-0.87%
2020/02/04	6	38.23	3	38.57	39.35	3	802	0.37%
2020/02/03	9	36.60	11	36.62	37.25	-2	796	-0.25%
2020/01/31	10	38.01	14	38.33	38.15	-4	785	-0.51%
2020/01/30	14	38.63	15	38.65	38.10	-1	781	-0.13%
2020/01/20	0	0.00	6	42.13	42.00	-6	768	-0.78%
2020/01/17	1	42.05	1	42.30	42.05	0	772	0.00%
2020/01/16	4	42.20	1	42.35	42.10	3	779	0.38%
2020/01/15	0	0.00	5	42.20	41.90	-5	783	-0.64%
2020/01/14	4	42.46	2	42.35	42.35	2	821	0.24%
2020/01/13	0	0.00	3	41.98	41.85	-3	835	-0.36%
2020/01/09	0	0.00	1	41.80	41.75	-1	844	-0.12%
2020/01/08	10	40.93	1	40.60	41.55	9	846	1.06%
2020/01/07	11	41.73	1	41.80	40.90	10	832	1.20%
2020/01/06	4	42.39	25	42.17	41.90	-21	825	-2.55%
2020/01/03	24	44.26	15	44.34	43.50	9	802	1.12%
2020/01/02	2	43.90	0	0.00	43.80	2	745	0.27%
2019/12/31	12	44.25	5	44.31	43.95	7	739	0.95%
2019/12/30	7	44.54	4	44.20	44.20	3	734	0.41%
2019/12/27	12	43.74	0	0.00	43.55	12	713	1.68%
2019/12/26	3	43.30	2	43.65	43.30	1	709	0.14%
2019/12/25	2	44.18	2	44.28	44.10	0	712	0.00%
2019/12/24	6	43.60	1	44.10	43.95	5	707	0.71%
2019/12/23	0	0.00	1	43.50	42.85	-1	691	-0.14%
2019/12/20	27	43.61	0	0.00	43.20	27	693	3.89%
2019/12/18	0	0.00	2	43.20	43.05	-2	675	-0.30%
2019/12/16	2	43.20	1	43.30	43.45	1	674	0.15%
2019/12/13	1	43.50	0	0.00	42.85	1	671	0.15%
2019/12/12	1	43.30	0	0.00	43.05	1	682	0.15%
2019/12/11	1	43.70	0	0.00	43.50	1	683	0.15%
2019/12/10	2	43.75	1	43.60	43.70	1	674	0.15%
2019/12/09	5	43.58	18	43.96	43.50	-13	672	-1.93%
2019/12/06	1	42.60	0	0.00	42.90	1	638	0.16%
2019/12/04	2	42.73	0	0.00	42.80	2	654	0.31%
2019/12/03	13	42.91	4	42.85	42.50	9	666	1.35%
2019/12/02	7	42.39	5	42.32	42.20	2	646	0.31%
2019/11/29	3	42.20	9	42.38	42.65	-6	664	-0.90%
2019/11/28	3	42.07	1	40.35	42.20	2	665	0.30%
2019/11/27	3	40.40	10	40.16	40.40	-7	701	-1.00%
2019/11/26	0	0.00	9	40.20	40.00	-9	723	-1.24%
2019/11/25	0	0.00	14	39.81	39.90	-14	750	-1.87%
2019/11/22	3	39.63	1	39.45	39.55	2	780	0.26%
2019/11/21	2	39.55	1	39.55	39.55	1	795	0.13%
2019/11/20	8	39.81	1	40.10	39.75	7	826	0.85%
2019/11/19	4	40.03	3	40.00	40.05	1	833	0.12%
2019/11/18	2	39.95	1	39.80	39.80	1	853	0.12%
2019/11/15	6	39.78	1	39.70	39.75	5	868	0.58%
2019/11/14	3	39.72	0	0.00	39.65	3	876	0.34%
2019/11/13	12	40.40	1	40.85	40.25	11	879	1.25%
2019/11/11	1	39.50	4	40.25	39.55	-3	903	-0.33%
2019/11/07	0	0.00	1	41.85	41.25	-1	900	-0.11%
2019/11/06	1	41.70	0	0.00	41.85	1	899	0.11%
2019/11/05	0	0.00	3	41.65	41.40	-3	899	-0.33%
2019/11/01	0	0.00	1	41.85	41.50	-1	903	-0.11%
2019/10/30	0	0.00	2	42.25	42.75	-2	908	-0.22%
2019/10/23	0	0.00	7	43.03	43.00	-7	932	-0.75%
2019/10/22	0	0.00	26	43.44	43.45	-26	940	-2.76%
2019/10/21	2	41.75	20	41.62	42.25	-18	905	-1.99%
2019/10/18	38	40.52	0	0.00	40.50	38	887	4.28%
2019/10/17	2	41.28	0	0.00	41.25	2	882	0.23%
2019/10/16	17	41.38	4	42.00	41.40	13	880	1.48%
2019/10/15	4	42.48	0	0.00	42.15	4	874	0.46%
2019/10/14	9	42.18	3	42.57	42.05	6	879	0.68%
2019/10/09	0	0.00	4	42.14	42.35	-4	881	-0.45%
2019/10/07	0	0.00	1	43.20	42.85	-1	910	-0.11%
2019/10/04	0	0.00	2	42.68	42.65	-2	910	-0.22%
2019/10/03	0	0.00	1	42.90	43.30	-1	911	-0.11%
2019/10/01	0	0.00	2	43.38	42.90	-2	912	-0.22%
2019/09/27	12	42.11	22	43.22	42.00	-10	937	-1.07%
2019/09/26	0	0.00	8	43.56	43.40	-8	925	-0.86%
2019/09/25	0	0.00	9	43.32	43.25	-9	915	-0.98%
2019/09/24	1	43.80	22	44.01	43.90	-21	931	-2.25%
2019/09/23	0	0.00	1	44.40	44.55	-1	924	-0.11%
2019/09/20	0	0.00	1	43.65	43.70	-1	911	-0.11%
2019/09/19	1	43.50	0	0.00	43.10	1	910	0.11%
2019/09/18	24	43.49	3	43.47	43.40	21	912	2.30%
2019/09/16	1	43.25	0	0.00	43.05	1	909	0.11%
2019/09/12	9	44.26	26	44.14	44.00	-17	945	-1.80%
2019/09/11	3	44.38	0	0.00	44.55	3	982	0.31%
2019/09/10	12	44.01	0	0.00	43.55	12	980	1.22%
2019/09/09	0	0.00	8	43.63	43.95	-8	1,015	-0.79%
2019/09/06	14	44.65	1	44.50	44.50	13	1,024	1.27%
2019/09/05	9	45.04	7	44.62	44.20	2	1,007	0.20%
2019/09/04	0	0.00	18	44.77	44.75	-18	977	-1.84%
2019/09/03	39	44.74	10	44.57	44.80	29	962	3.01%
2019/09/02	58	44.17	2	44.43	44.45	56	925	6.05%
2019/08/30	48	44.26	2	44.23	42.70	46	884	5.20%
2019/08/29	1	42.95	8	42.62	43.20	-7	815	-0.86%
2019/08/28	1	42.70	1	42.70	42.60	0	786	0.00%
2019/08/27	15	42.94	13	42.80	43.25	2	771	0.26%
2019/08/26	0	0.00	6	41.70	41.50	-6	739	-0.81%
2019/08/23	0	0.00	37	42.65	42.75	-37	722	-5.12%
2019/08/21	547	38.82	533	38.80	39.45	14	681	2.06%	大買/大賣/
2019/08/20	173	41.00	185	41.00	41.00	-12	660	-1.82%	大買/大賣/
2019/08/19	186	40.30	175	40.27	40.85	11	644	1.71%	大買/大賣/
2019/08/16	192	40.20	191	40.20	40.10	1	636	0.16%	大買/大賣/
2019/08/15	6	40.17	10	39.70	40.25	-4	629	-0.64%
2019/08/14	0	0.00	1	41.00	40.85	-1	629	-0.16%
2019/08/13	10	40.31	0	0.00	40.75	10	602	1.66%
2019/08/12	14	39.90	3	39.83	39.85	11	597	1.84%
2019/08/08	0	0.00	1	39.85	39.85	-1	592	-0.17%
2019/08/07	1	39.40	8	39.98	39.40	-7	591	-1.18%
2019/08/06	4	39.28	1	38.95	39.60	3	590	0.51%
2019/08/05	6	39.88	7	40.09	39.55	-1	590	-0.17%
2019/08/02	1	41.15	1	41.20	41.05	0	590	0.00%
2019/08/01	2	42.20	1	42.40	42.10	1	588	0.17%
2019/07/31	6	41.93	0	0.00	42.10	6	585	1.03%
2019/07/30	5	42.63	0	0.00	42.20	5	577	0.87%
2019/07/25	1	41.70	0	0.00	42.35	1	553	0.18%
2019/07/24	3	41.85	0	0.00	41.65	3	542	0.55%
2019/07/22	2	41.28	0	0.00	41.00	2	527	0.38%
2019/07/19	1	41.40	5	41.40	41.30	-4	526	-0.76%
2019/07/17	13	42.08	6	41.95	42.00	7	519	1.35%
2019/07/15	3	42.40	0	0.00	42.40	3	510	0.59%
2019/07/12	4	41.98	4	42.64	42.80	0	507	0.00%
2019/07/11	0	0.00	2	42.20	41.90	-2	492	-0.41%
2019/07/10	1	40.90	4	41.24	41.50	-3	487	-0.62%
2019/07/09	1	40.60	2	40.80	40.60	-1	486	-0.21%
2019/07/08	1	41.85	1	42.05	41.80	0	482	0.00%
2019/07/05	3	42.10	0	0.00	42.40	3	485	0.62%
2019/07/04	12	41.88	6	42.13	41.80	6	480	1.25%
2019/07/03	1	41.35	1	41.20	40.70	0	446	0.00%
2019/07/02	2	41.45	2	41.43	41.30	0	443	0.00%
2019/07/01	9	41.45	0	0.00	41.35	9	442	2.03%
2019/06/28	3	41.30	0	0.00	40.90	3	420	0.71%
2019/06/27	3	40.93	0	0.00	40.85	3	417	0.72%
2019/06/26	10	40.73	0	0.00	40.85	10	416	2.40%
2019/06/25	6	41.15	0	0.00	40.80	6	413	1.45%
2019/06/21	2	41.55	6	41.54	41.15	-4	399	-1.00%
2019/06/20	5	41.69	9	41.43	41.55	-4	391	-1.02%
2019/06/19	4	40.73	15	40.67	41.15	-11	354	-3.11%
2019/06/18	0	0.00	2	39.90	39.70	-2	311	-0.64%
2019/06/17	0	0.00	3	40.43	40.70	-3	299	-1.00%
2019/06/14	2	38.08	5	37.44	38.15	-3	266	-1.12%
2019/06/11	0	0.00	2	35.78	35.65	-2	251	-0.80%
2019/06/10	0	0.00	3	35.68	35.70	-3	253	-1.18%
2019/06/06	0	0.00	4	35.43	35.40	-4	255	-1.57%
2019/06/04	1	35.90	0	0.00	35.85	1	263	0.38%
2019/05/30	1	37.00	0	0.00	37.00	1	257	0.39%
2019/05/28	1	36.80	0	0.00	36.95	1	269	0.37%
2019/05/27	1	36.65	0	0.00	36.90	1	279	0.36%
2019/05/24	0	0.00	1	36.95	36.70	-1	285	-0.35%
2019/05/22	3	37.45	0	0.00	37.20	3	321	0.93%
2019/05/21	0	0.00	1	37.40	37.20	-1	326	-0.31%
2019/05/20	0	0.00	3	36.60	36.50	-3	327	-0.91%
2019/05/17	0	0.00	4	36.83	36.75	-4	331	-1.21%
2019/05/16	3	37.08	0	0.00	36.95	3	335	0.90%
2019/05/15	1	36.80	0	0.00	36.75	1	343	0.29%
2019/05/14	6	36.09	0	0.00	36.45	6	367	1.63%
2019/05/13	8	36.39	0	0.00	35.80	8	377	2.12%
2019/05/09	1	38.00	6	38.12	38.05	-5	372	-1.34%
2019/05/08	0	0.00	12	38.84	38.90	-12	372	-3.22%
2019/04/29	1	39.80	55	39.98	40.00	-54	386	-13.96%
2019/04/26	0	0.00	41	40.94	40.75	-41	383	-10.70%
2019/04/25	0	0.00	3	41.75	41.40	-3	382	-0.78%
2019/04/24	2	41.55	4	41.64	41.60	-2	383	-0.52%
2019/04/23	0	0.00	4	41.36	41.55	-4	387	-1.03%
2019/04/22	14	41.74	0	0.00	41.35	14	391	3.58%
2019/04/19	22	41.58	0	0.00	41.55	22	392	5.61%
2019/04/18	0	0.00	14	41.86	41.35	-14	392	-3.57%
2019/04/17	42	42.57	0	0.00	42.45	42	397	10.56%
2019/04/16	5	42.29	0	0.00	42.20	5	393	1.27%
2019/04/15	13	41.83	0	0.00	42.00	13	385	3.37%
2019/04/12	1	41.35	21	41.75	41.60	-20	390	-5.12%
2019/04/11	0	0.00	17	41.82	41.70	-17	392	-4.33%
2019/04/10	6	41.53	2	41.65	41.60	4	386	1.03%
2019/04/09	10	41.65	5	41.57	41.65	5	388	1.29%
2019/04/08	6	41.30	10	41.32	41.15	-4	386	-1.04%
2019/04/03	13	40.84	2	40.70	40.85	11	383	2.87%
2019/04/02	17	40.48	0	0.00	40.55	17	384	4.43%
2019/04/01	20	40.55	3	40.57	40.30	17	384	4.43%
2019/03/29	7	40.41	0	0.00	40.45	7	382	1.83%
2019/03/28	7	40.05	1	40.00	39.90	6	385	1.56%
2019/03/27	8	40.25	0	0.00	40.25	8	392	2.04%
2019/03/25	0	0.00	10	40.05	40.05	-10	397	-2.52%
2019/03/22	5	41.29	10	41.20	40.85	-5	403	-1.24%
2019/03/21	14	40.98	0	0.00	41.20	14	409	3.42%
2019/03/20	8	40.76	9	40.68	40.70	-1	415	-0.24%
2019/03/19	0	0.00	7	40.66	40.65	-7	420	-1.66%
2019/03/18	3	41.30	1	41.40	41.30	2	417	0.48%
2019/03/15	11	42.28	2	42.10	41.60	9	431	2.08%
2019/03/14	2	42.15	4	42.28	42.15	-2	432	-0.46%
2019/03/13	0	0.00	3	41.17	41.90	-3	467	-0.64%
2019/03/12	0	0.00	1	41.40	41.20	-1	500	-0.20%
2019/03/11	1	41.00	0	0.00	41.20	1	564	0.18%
2019/03/08	0	0.00	5	41.09	40.95	-5	656	-0.76%
2019/03/07	0	0.00	34	42.56	42.35	-34	658	-5.16%
2019/03/05	3	42.43	11	42.22	42.30	-8	674	-1.19%
2019/03/04	6	42.56	17	42.34	42.55	-11	679	-1.62%
2019/02/27	0	0.00	46	42.64	42.80	-46	680	-6.76%
2019/02/26	4	43.84	19	43.48	43.65	-15	679	-2.21%
2019/02/25	0	0.00	42	43.43	43.10	-42	679	-6.18%
2019/02/22	18	43.60	38	43.64	43.50	-20	680	-2.94%
2019/02/21	16	42.76	1	43.00	43.00	15	660	2.27%
2019/02/20	13	42.84	1	42.50	42.50	12	707	1.70%
2019/02/19	19	42.70	1	42.35	42.35	18	722	2.49%
2019/02/18	13	42.66	1	42.60	42.50	12	727	1.65%
2019/02/15	3	42.78	8	42.39	42.25	-5	726	-0.69%
2019/02/14	5	42.97	15	42.99	42.80	-10	724	-1.38%
2019/02/13	22	42.28	4	42.61	43.25	18	718	2.51%
2019/02/12	45	41.19	0	0.00	41.45	45	695	6.47%
2019/02/11	42	40.38	0	0.00	40.30	42	688	6.10%
2019/01/30	5	40.13	0	0.00	40.00	5	697	0.72%
2019/01/29	26	39.99	0	0.00	40.15	26	700	3.71%
2019/01/28	15	40.14	1	40.05	40.00	14	703	1.99%
2019/01/25	25	40.15	0	0.00	39.95	25	738	3.39%
2019/01/23	11	39.99	0	0.00	40.20	11	775	1.42%
2019/01/22	8	40.08	0	0.00	39.85	8	781	1.02%
2019/01/21	4	40.09	1	39.75	39.75	3	780	0.38%
2019/01/18	4	39.34	0	0.00	39.40	4	778	0.51%
2019/01/17	5	39.18	6	39.12	39.00	-1	787	-0.13%
2019/01/16	13	39.06	0	0.00	39.05	13	790	1.65%
2019/01/15	7	38.84	0	39.15	38.75	7	789	0.88%
2019/01/14	7	38.67	8	38.40	38.25	-1	792	-0.13%
2019/01/11	3	39.80	2	39.53	39.20	1	798	0.13%
2019/01/10	2	39.80	4	40.35	39.80	-2	797	-0.25%
2019/01/09	3	40.13	0	0.00	40.35	3	806	0.37%
2019/01/04	3	37.98	15	37.78	38.05	-12	833	-1.44%
2019/01/03	5	39.10	4	39.10	39.00	1	852	0.12%
2019/01/02	0	0.00	1	39.85	39.70	-1	855	-0.12%
2018/12/28	1	40.20	0	0.00	40.00	1	864	0.12%
2018/12/24	3	41.68	2	41.35	41.80	1	986	0.10%
2018/12/21	17	41.17	7	40.91	41.70	10	997	1.00%
2018/12/20	30	41.15	10	41.05	41.05	20	997	2.00%
2018/12/19	5	41.92	0	0.00	41.75	5	992	0.50%
2018/12/18	3	41.72	3	42.07	41.70	0	993	0.00%
2018/12/17	0	0.00	11	43.16	42.60	-11	992	-1.11%
2018/12/14	1	42.30	0	0.00	42.30	1	991	0.10%
2018/12/13	1	41.60	2	41.58	41.50	-1	982	-0.10%
2018/12/12	0	0.00	1	42.55	42.50	-1	981	-0.10%
2018/12/11	0	0.00	1	41.40	41.60	-1	982	-0.10%
2018/12/10	1	41.25	11	41.65	41.10	-10	989	-1.01%
2018/12/07	7	43.96	9	43.89	44.10	-2	979	-0.20%
2018/12/06	19	45.21	20	45.22	43.20	-1	981	-0.10%
2018/12/05	2	47.53	22	47.20	46.90	-20	953	-2.10%
2018/12/04	19	47.24	29	46.83	48.20	-10	933	-1.07%
2018/12/03	34	47.59	76	47.30	47.05	-42	901	-4.66%
2018/11/30	34	44.87	2	44.35	45.10	32	816	3.92%
2018/11/29	7	44.33	9	44.54	43.95	-2	830	-0.24%
2018/11/28	39	43.64	26	43.55	44.00	13	833	1.56%
2018/11/27	1	42.50	27	42.42	42.60	-26	847	-3.07%
2018/11/26	12	42.29	0	0.00	41.90	12	849	1.41%
2018/11/23	0	0.00	25	42.25	42.00	-25	872	-2.87%
2018/11/22	3	44.75	37	44.09	43.15	-34	890	-3.82%
2018/11/21	1	43.60	41	44.23	44.30	-40	903	-4.43%
2018/11/20	3	44.45	37	44.37	44.10	-34	920	-3.69%
2018/11/19	14	45.43	10	45.36	45.00	4	917	0.44%
2018/11/16	52	43.96	3	44.25	44.00	49	885	5.53%
2018/11/15	2	42.13	2	42.13	42.10	0	872	0.00%
2018/11/14	8	43.11	9	42.99	43.10	-1	871	-0.11%
2018/11/13	0	0.00	5	42.45	42.60	-5	875	-0.57%
2018/11/12	3	42.98	1	43.10	43.10	2	896	0.22%
2018/11/09	1	43.85	5	43.83	44.10	-4	922	-0.43%
2018/11/08	1	44.10	11	44.03	43.40	-10	948	-1.05%
2018/11/07	0	0.00	12	44.05	44.50	-12	984	-1.22%
2018/11/06	5	42.94	1	43.80	42.55	4	1,020	0.39%
2018/11/05	10	43.85	3	44.20	44.00	7	1,039	0.67%
2018/11/02	8	45.74	22	46.78	44.35	-14	1,049	-1.33%
2018/11/01	18	44.47	16	45.27	45.85	2	1,035	0.19%
2018/10/31	9	41.44	0	0.00	41.90	9	1,024	0.88%
2018/10/30	7	39.67	4	39.49	39.80	3	1,016	0.30%
2018/10/29	2	40.13	5	39.78	40.20	-3	1,031	-0.29%
2018/10/26	9	40.23	14	40.51	40.20	-5	1,045	-0.48%
2018/10/25	8	40.36	11	40.98	40.10	-3	1,050	-0.29%
2018/10/24	4	43.66	0	0.00	43.20	4	1,061	0.38%
2018/10/23	2	44.45	0	0.00	43.85	2	1,094	0.18%
2018/10/22	22	43.97	0	0.00	44.70	22	1,125	1.95%
2018/10/19	7	42.20	26	42.98	43.40	-19	1,140	-1.67%
2018/10/18	7	43.64	0	0.00	43.45	7	1,155	0.61%
2018/10/17	3	45.33	12	44.50	43.55	-9	1,178	-0.76%
2018/10/16	20	44.80	0	0.00	44.55	20	1,194	1.67%
2018/10/15	12	42.88	21	43.68	42.70	-9	1,211	-0.74%
2018/10/12	33	40.89	21	40.24	41.95	12	1,227	0.98%
2018/10/11	21	40.18	11	40.09	40.05	10	1,255	0.80%
2018/10/09	11	44.67	14	44.55	44.50	-3	1,273	-0.24%
2018/10/08	1	44.70	12	44.93	44.95	-11	1,286	-0.86%
2018/10/05	20	45.24	1	47.35	44.70	19	1,293	1.47%
2018/10/04	1	48.85	11	49.33	48.65	-10	1,287	-0.78%
2018/10/03	3	50.60	19	50.67	49.55	-16	1,302	-1.23%
2018/10/02	14	52.14	15	51.32	52.10	-1	1,296	-0.08%
2018/10/01	0	0.00	1	48.90	48.80	-1	1,279	-0.08%
2018/09/27	0	0.00	2	48.38	47.90	-2	1,394	-0.14%
2018/09/26	0	0.00	2	49.00	48.90	-2	1,420	-0.14%
2018/09/21	0	0.00	1	48.70	48.60	-1	1,552	-0.06%
2018/09/20	2	48.45	7	48.97	48.00	-5	1,604	-0.31%
2018/09/19	13	48.94	0	0.00	48.70	13	1,634	0.80%
2018/09/18	0	0.00	3	49.13	48.70	-3	1,712	-0.18%
2018/09/14	4	50.33	7	49.74	50.60	-3	1,793	-0.17%
2018/09/13	0	0.00	4	50.10	49.40	-4	1,869	-0.21%
2018/09/12	2	48.85	0	0.00	49.00	2	1,940	0.10%
2018/09/11	0	0.00	5	49.59	49.60	-5	2,084	-0.24%
2018/09/07	2	49.35	4	51.23	49.30	-2	2,485	-0.08%
2018/09/06	1	52.70	1	53.40	52.50	0	2,542	0.00%
2018/09/05	1	53.30	0	0.00	53.10	1	2,666	0.04%
2018/09/04	1	53.20	2	54.25	54.10	-1	2,809	-0.04%
2018/09/03	3	54.57	0	0.00	53.10	3	3,131	0.10%
2018/08/31	8	56.96	1	57.20	56.90	7	3,326	0.21%
2018/08/30	8	58.09	1	57.50	57.20	7	3,411	0.21%
2018/08/29	0	0.00	1	60.30	60.70	-1	3,577	-0.03%
2018/08/28	7	59.26	17	58.80	58.40	-10	3,645	-0.27%
2018/08/27	3	59.43	1	57.40	59.70	2	3,763	0.05%
2018/08/24	1	56.50	0	0.00	56.00	1	3,828	0.03%
2018/08/23	0	0.00	1	56.20	55.80	-1	4,041	-0.02%
2018/08/22	3	58.47	5	58.52	57.60	-2	4,186	-0.05%
2018/08/21	0	0.00	2	58.75	58.60	-2	4,404	-0.05%
2018/08/20	0	0.00	1	59.30	59.10	-1	4,515	-0.02%
2018/08/16	0	0.00	2	59.00	60.50	-2	4,754	-0.04%
2018/08/15	2	60.30	0	0.00	59.60	2	4,760	0.04%
2018/08/13	0	0.00	3	58.73	58.40	-3	4,803	-0.06%
2018/08/10	3	61.93	26	62.93	61.20	-23	4,779	-0.48%
2018/08/08	1	64.30	1	64.00	63.70	0	4,856	0.00%
2018/08/07	2	65.40	0	0.00	66.00	2	4,877	0.04%
2018/08/06	3	65.60	10	65.60	65.00	-7	4,937	-0.14%
2018/08/03	1	65.40	2	65.45	65.30	-1	5,000	-0.02%
2018/08/02	2	64.20	3	66.33	64.30	-1	5,058	-0.02%
2018/08/01	4	66.60	2	66.45	66.40	2	5,074	0.04%
2018/07/31	4	65.65	4	66.45	66.80	0	5,104	0.00%
2018/07/30	11	68.47	15	69.18	66.00	-4	5,150	-0.08%
2018/07/27	10	70.40	4	70.25	70.30	6	5,184	0.12%
2018/07/26	7	68.30	2	69.10	68.70	5	5,173	0.10%
2018/07/25	1	68.10	3	68.03	67.70	-2	5,198	-0.04%
2018/07/24	3	66.80	44	66.59	68.00	-41	5,204	-0.79%
2018/07/23	0	0.00	4	64.98	66.70	-4	5,245	-0.08%
2018/07/20	2	64.90	5	66.78	64.90	-3	5,259	-0.06%
2018/07/19	1	67.30	4	67.85	67.80	-3	5,272	-0.06%
2018/07/18	11	66.62	1	69.90	66.60	10	5,324	0.19%
2018/07/17	6	69.32	7	70.04	68.40	-1	5,408	-0.02%
2018/07/16	1	72.70	2	73.20	71.40	-1	5,464	-0.02%
2018/07/12	2	73.00	24	72.90	73.50	-22	5,598	-0.39%
2018/07/11	0	0.00	89	73.01	72.60	-89	5,606	-1.59%
2018/07/10	3	74.20	17	73.96	74.00	-14	5,633	-0.25%
2018/07/09	10	76.14	2	75.70	74.10	8	5,687	0.14%
2018/07/06	11	74.28	4	78.00	74.90	7	5,754	0.12%
2018/07/05	21	78.01	152	77.05	77.00	-131	5,712	-2.29%	大賣/鉅額交易
2018/07/04	3	76.63	34	77.43	76.40	-31	5,694	-0.54%
2018/07/03	2	77.40	4	79.10	77.00	-2	5,666	-0.04%
2018/07/02	11	80.15	6	78.78	78.60	5	5,603	0.09%
2018/06/29	6	79.28	2	78.20	78.50	4	5,541	0.07%
2018/06/27	5	79.52	16	78.46	78.50	-11	5,465	-0.20%
2018/06/26	10	76.70	3	74.80	77.40	7	5,388	0.13%
2018/06/25	8	76.04	1	77.30	75.50	7	5,347	0.13%
2018/06/22	7	78.16	8	77.66	76.20	-1	5,308	-0.02%
2018/06/21	5	78.46	0	0.00	77.80	5	5,228	0.10%
2018/06/20	15	78.49	10	77.76	77.00	5	5,161	0.10%
2018/06/19	10	84.09	55	82.37	81.00	-45	5,042	-0.89%
2018/06/15	61	82.21	27	83.36	82.10	34	4,870	0.70%
2018/06/14	12	79.51	8	80.04	78.00	4	4,643	0.09%
2018/06/13	38	78.84	5	78.74	78.90	33	4,561	0.72%
2018/06/12	3	84.90	49	82.80	83.00	-46	4,438	-1.04%
2018/06/11	114	85.50	46	86.80	84.60	68	4,279	1.59%	大買/
2018/06/08	36	79.73	29.1	76.28	80.70	6.9	3,964	0.17%
2018/06/07	16	72.37	17	73.36	73.40	-1	3,757	-0.03%
2018/06/06	282	72.06	10	72.45	71.00	272	3,677	7.40%	大買/鉅額交易
2018/06/05	4	70.03	1	72.00	69.80	3	3,506	0.09%
2018/06/04	2	73.70	5	74.76	71.80	-3	3,511	-0.09%
2018/06/01	26	71.71	12	71.43	71.70	14	3,410	0.41%
2018/05/31	46	75.52	39	75.83	72.00	7	3,333	0.21%
2018/05/30	41	79.05	48	80.18	79.30	-7	3,118	-0.22%
2018/05/29	61	78.67	78	79.00	77.90	-17	2,966	-0.57%
2018/05/28	56	76.09	42	74.88	76.30	14	2,756	0.51%
2018/05/25	62	69.33	11	67.96	69.40	51	2,645	1.93%
2018/05/24	1	62.60	1	62.70	63.10	0	2,424	0.00%
2018/05/23	0	0.00	1	61.50	62.20	-1	2,408	-0.04%
2018/05/22	2	63.90	1	64.10	63.60	1	2,384	0.04%
2018/05/18	2	61.85	0	0.00	61.00	2	2,297	0.09%
2018/05/17	2	60.90	0	0.00	60.50	2	2,286	0.09%
2018/05/16	0	0.00	5	62.70	63.20	-5	2,241	-0.22%
2018/05/15	4	61.20	2	61.70	60.90	2	2,212	0.09%
2018/05/14	6	61.48	7	62.29	61.10	-1	2,191	-0.05%
2018/05/11	2	61.65	1	63.00	59.40	1	2,126	0.05%
2018/05/10	14	61.07	2	61.30	62.40	12	2,060	0.58%
2018/05/09	0	0.00	2	61.00	59.80	-2	1,995	-0.10%
2018/05/08	2	60.00	13	60.18	59.50	-11	1,963	-0.56%
2018/05/07	11	61.40	1	60.20	61.80	10	1,929	0.52%
2018/05/04	7	59.57	1	59.00	59.00	6	1,869	0.32%
2018/05/03	2	58.35	0	0.00	57.60	2	1,806	0.11%
2018/04/30	28	58.54	13	58.64	58.80	15	1,757	0.85%
2018/04/27	19	58.77	0	0.00	59.30	19	1,752	1.08%
2018/04/26	6	58.00	23	58.10	58.00	-17	1,771	-0.96%
2018/04/25	0	0.00	3	60.63	60.30	-3	1,745	-0.17%
2018/04/24	27	64.49	11	61.41	61.70	16	1,709	0.94%
2018/04/23	13	66.37	7	66.06	65.00	6	1,640	0.37%
2018/04/20	1	61.80	38	64.88	65.50	-37	1,526	-2.42%
2018/04/19	5	62.42	26	61.67	61.80	-21	1,445	-1.45%
2018/04/18	28	60.93	0	0.00	61.60	28	1,361	2.06%
2018/04/17	0	0.00	1	59.80	59.10	-1	1,307	-0.08%
2018/04/16	0	0.00	1	60.30	60.60	-1	1,303	-0.08%
2018/04/13	9	60.27	1	60.20	59.50	8	1,269	0.63%
2018/04/12	2	59.35	1	59.00	59.70	1	1,218	0.08%
2018/04/11	1	56.30	0	0.00	57.30	1	1,124	0.09%
2018/04/10	1	57.50	1	55.50	55.70	0	1,164	0.00%
2018/03/30	0	0.00	2	54.00	53.70	-2	1,252	-0.16%
2018/03/23	0	0.00	3	54.73	54.40	-3	1,522	-0.20%
2018/03/22	2	57.35	0	0.00	56.30	2	1,602	0.12%
2018/03/21	0	0.00	1	55.90	57.70	-1	1,625	-0.06%
2018/03/16	2	54.90	1	55.40	54.90	1	1,669	0.06%
2018/03/13	3	55.63	0	0.00	55.50	3	1,810	0.17%
2018/03/12	0	0.00	2	55.60	55.70	-2	1,835	-0.11%
2018/03/09	8	56.88	2	58.20	56.70	6	1,851	0.32%
2018/03/08	11	60.25	2	60.95	59.10	9	1,858	0.48%
2018/03/07	0	0.00	8	58.80	58.80	-8	1,803	-0.44%
2018/03/06	0	0.00	3	54.53	54.90	-3	1,844	-0.16%
2018/03/02	1	54.00	0	0.00	54.00	1	1,975	0.05%
2018/03/01	1	52.90	146	52.91	53.10	-145	1,994	-7.27%	大賣/鉅額交易
2018/02/27	0	0.00	1	54.30	54.30	-1	2,081	-0.05%
2018/02/22	2	51.70	1	52.10	52.10	1	2,250	0.04%
2018/02/21	1	51.80	0	0.00	51.60	1	2,271	0.04%
2018/02/12	0	0.00	1	54.70	51.80	-1	2,282	-0.04%
2018/02/08	4	53.28	0	0.00	53.60	4	2,292	0.17%
2018/02/06	3	54.50	2	58.20	54.30	1	2,282	0.04%
2018/02/02	0	0.00	1	60.50	61.20	-1	2,303	-0.04%
2018/02/01	0	0.00	10	61.13	60.50	-10	2,318	-0.43%
2018/01/31	0	0.00	4	59.58	60.60	-4	2,319	-0.17%
2018/01/30	0	0.00	1	61.00	60.50	-1	2,335	-0.04%
2018/01/26	0	0.00	41	60.23	60.40	-41	2,372	-1.73%
2018/01/22	5	64.90	8	62.69	63.30	-3	2,454	-0.12%
2018/01/19	0	0.00	2	59.20	59.20	-2	2,427	-0.08%
2018/01/17	19	60.52	0	0.00	60.60	19	2,536	0.75%
2018/01/15	0	0.00	5	62.90	61.20	-5	2,601	-0.19%
2018/01/09	0	0.00	1	62.30	61.30	-1	2,574	-0.04%
2018/01/08	1	62.40	0	0.00	61.00	1	2,580	0.04%
2018/01/05	2	64.00	1	64.30	64.00	1	2,559	0.04%
2018/01/04	1	66.80	0	0.00	65.50	1	2,546	0.04%
2018/01/03	1	64.00	3	62.10	64.60	-2	2,497	-0.08%