優群 (3217)-凱基-台北券商分點個股進出

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

優群

(3217)

可現股當沖

股價
161.5
漲跌
▲5.0
漲幅
+3.19%
成交量
693張
產業
上櫃電子零組件類股
364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

優群 (3217)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	37	160.58	11	160.41	161.50	26	2,488	1.04%
2024/04/23	10	156.30	39	156.19	156.50	-29	2,509	-1.16%
2024/04/22	243	158.10	52	156.72	154.50	191	2,544	7.51%	大買/鉅額交易
2024/04/19	87	155.99	152	157.94	157.50	-65	2,595	-2.50%	大賣/
2024/04/18	50	162.74	52	163.50	163.00	-2	2,613	-0.08%
2024/04/17	57	162.21	273	161.50	162.00	-216	2,688	-8.04%	大賣/鉅額交易
2024/04/16	248	157.49	141	159.27	158.50	107	2,672	4.00%	大買/大賣/鉅額交易
2024/04/15	76	164.79	128	164.37	165.00	-52	2,664	-1.95%	大賣/
2024/04/12	42	168.76	323	169.80	168.00	-281	2,702	-10.40%	大賣/鉅額交易
2024/04/11	60	168.62	59	167.75	168.50	1	2,766	0.04%
2024/04/10	162	169.56	196	170.53	167.50	-34	2,913	-1.17%	大買/大賣/
2024/04/09	85	173.37	50	176.45	171.50	35	2,996	1.17%
2024/04/08	56	179.44	32	179.48	178.50	24	3,147	0.76%
2024/04/03	44	178.14	39	178.14	178.50	5	3,162	0.16%
2024/04/02	45	181.51	43	181.52	181.50	2	3,182	0.06%
2024/04/01	141	182.82	87.2	184.09	181.50	53.8	3,182	1.69%	大買/
2024/03/29	123	181.89	16	181.53	179.50	107	3,189	3.35%	大買/鉅額交易
2024/03/28	121	180.60	147	180.74	180.00	-26	3,195	-0.81%	大買/大賣/
2024/03/27	35.1	181.07	252	180.88	180.50	-216.9	3,200	-6.78%	大賣/鉅額交易
2024/03/26	325.1	186.67	233	188.55	185.50	92.1	3,190	2.89%	大買/大賣/
2024/03/25	586	192.79	457	193.36	194.00	129	3,172	4.07%	大買/大賣/鉅額交易
2024/03/22	181.1	183.56	226	185.73	184.00	-44.9	3,066	-1.46%	大買/大賣/
2024/03/21	696	181.54	298	182.78	183.50	398	3,083	12.91%	大買/大賣/鉅額交易
2024/03/20	124	169.09	141	169.32	170.00	-17	3,134	-0.54%	大買/大賣/
2024/03/19	132	172.11	54	171.56	170.50	78	3,138	2.49%	大買/
2024/03/18	158	170.14	75	167.75	172.00	83	3,138	2.64%	大買/
2024/03/15	233	164.81	225	164.66	164.50	8	3,133	0.26%	大買/大賣/
2024/03/14	138	163.83	73	162.67	163.00	65	3,141	2.07%	大買/
2024/03/13	66	161.45	90	165.04	161.50	-24	3,171	-0.76%
2024/03/12	11	166.00	95	166.09	166.00	-84	3,169	-2.65%
2024/03/11	92	165.97	241	166.13	165.50	-149	3,195	-4.66%	大賣/鉅額交易
2024/03/08	282	169.68	147.3	174.52	168.50	134.7	3,196	4.21%	大買/大賣/鉅額交易
2024/03/07	165	179.79	770	179.17	177.00	-605	3,171	-19.07%	大買/大賣/鉅額交易
2024/03/06	183	185.25	77	185.03	185.00	106	3,183	3.33%	大買/鉅額交易
2024/03/05	170	183.91	308	183.65	184.50	-138	3,223	-4.28%	大買/大賣/鉅額交易
2024/03/04	191	184.52	276	184.49	184.00	-85	3,307	-2.57%	大買/大賣/
2024/03/01	204	183.81	213.3	183.36	183.50	-9.3	3,489	-0.27%	大買/大賣/
2024/02/29	96	181.20	279	182.27	181.50	-183	3,553	-5.15%	大賣/鉅額交易
2024/02/27	203	185.28	279	187.09	185.50	-76	3,601	-2.11%	大買/大賣/
2024/02/26	256	189.55	199	189.73	187.50	57	3,621	1.57%	大買/大賣/
2024/02/23	483	193.75	387	195.81	195.00	96	3,606	2.66%	大買/大賣/
2024/02/22	266	189.83	267.1	191.89	194.00	-1.1	3,554	-0.03%	大買/大賣/
2024/02/21	408.1	179.11	248.3	177.59	185.00	159.9	3,465	4.61%	大買/大賣/鉅額交易
2024/02/20	45	174.90	292	173.59	173.50	-247	3,545	-6.97%	大賣/鉅額交易
2024/02/19	311	173.59	209	173.44	175.50	102	3,563	2.86%	大買/大賣/鉅額交易
2024/02/16	114	179.23	231	180.23	178.00	-117	3,554	-3.29%	大買/大賣/鉅額交易
2024/02/15	251.2	179.48	272.4	180.35	181.50	-21.1	3,586	-0.59%	大買/大賣/
2024/02/05	1.1	172.02	191	172.87	172.00	-190	3,598	-5.28%	大賣/鉅額交易
2024/02/02	259.1	177.19	40	176.30	176.00	219.1	3,660	5.98%	大買/鉅額交易
2024/02/01	73.1	173.82	27	175.61	173.50	46.1	3,752	1.23%
2024/01/31	104.1	178.11	184	176.85	174.50	-79.9	4,059	-1.97%	大買/大賣/
2024/01/30	167	174.59	97	174.22	175.00	70	4,343	1.61%	大買/
2024/01/29	73	173.35	55	171.61	175.00	18	4,426	0.41%
2024/01/26	78	169.93	92	169.51	170.50	-14	4,461	-0.31%
2024/01/25	114	173.89	335	174.25	171.00	-221	4,461	-4.95%	大買/大賣/鉅額交易
2024/01/24	107	175.66	256.1	176.20	173.00	-149.1	4,436	-3.36%	大買/大賣/鉅額交易
2024/01/23	123.1	178.36	402	180.25	176.00	-278.9	4,419	-6.31%	大買/大賣/鉅額交易
2024/01/22	228	184.31	60.1	183.29	185.50	167.9	4,335	3.87%	大買/鉅額交易
2024/01/19	365	178.03	189.1	178.42	177.00	175.9	4,241	4.15%	大買/大賣/鉅額交易
2024/01/18	131	173.79	77	174.27	173.00	54	4,204	1.28%	大買/
2024/01/17	199.6	173.84	177	174.09	172.50	22.6	4,184	0.54%	大買/大賣/
2024/01/16	148	174.29	144	173.92	176.00	4	4,160	0.10%	大買/大賣/
2024/01/15	373	172.77	60	173.45	174.50	313	4,127	7.58%	大買/鉅額交易
2024/01/12	98.2	167.39	354	168.57	166.50	-255.8	4,076	-6.27%	大賣/鉅額交易
2024/01/11	829	173.72	208.2	173.68	170.50	620.8	4,040	15.36%	大買/大賣/鉅額交易
2024/01/10	103	166.77	141	167.35	165.00	-38	3,953	-0.96%	大買/大賣/
2024/01/09	141	167.24	271	166.79	168.00	-130	3,938	-3.30%	大買/大賣/鉅額交易
2024/01/08	184.1	171.53	263	168.90	165.50	-78.9	3,913	-2.02%	大買/大賣/
2024/01/05	353	172.04	259.3	170.97	175.00	93.7	3,869	2.42%	大買/大賣/
2024/01/04	394	172.50	675.1	171.49	164.50	-281.1	3,821	-7.35%	大買/大賣/鉅額交易
2024/01/03	384.1	175.32	411	177.70	182.50	-26.9	3,740	-0.72%	大買/大賣/
2024/01/02	238	174.01	408	172.88	176.50	-170	3,638	-4.67%	大買/大賣/鉅額交易
2023/12/29	189	171.89	98	171.57	171.50	91	3,479	2.62%	大買/
2023/12/28	140	171.56	163	171.85	172.00	-23	3,485	-0.66%	大買/大賣/
2023/12/27	98.5	169.50	24	169.73	168.50	74.5	3,493	2.13%
2023/12/26	69	168.01	57	168.55	168.50	12	3,499	0.34%
2023/12/25	115	166.91	112	170.56	166.00	3	3,514	0.09%	大買/大賣/
2023/12/22	223	171.11	109	171.51	171.00	114	3,522	3.24%	大買/大賣/鉅額交易
2023/12/21	103	170.41	47	170.98	170.50	56	3,514	1.59%	大買/
2023/12/20	75	169.27	214	171.45	171.50	-139	3,505	-3.97%	大賣/鉅額交易
2023/12/19	203	162.19	81	163.63	164.50	122	3,479	3.51%	大買/鉅額交易
2023/12/18	245	162.22	545	163.78	165.00	-300	3,465	-8.66%	大買/大賣/鉅額交易
2023/12/15	762	172.81	454	172.51	168.00	308	3,401	9.05%	大買/大賣/鉅額交易
2023/12/14	89	168.42	70	169.07	166.50	19	3,261	0.58%
2023/12/13	148	166.50	41	166.79	166.50	107	3,249	3.29%	大買/鉅額交易
2023/12/12	60	166.98	86	168.31	167.50	-26	3,260	-0.80%
2023/12/11	142	168.74	131	169.84	168.00	11	3,272	0.34%	大買/大賣/
2023/12/08	142	170.75	57	171.17	169.50	85	3,275	2.60%	大買/
2023/12/07	88	170.37	72	171.63	170.00	16	3,252	0.49%
2023/12/06	114	171.17	87	170.44	171.50	27	3,274	0.82%	大買/
2023/12/05	127	167.54	110	168.04	168.50	17	3,269	0.52%	大買/大賣/
2023/12/04	203	166.71	97	167.06	166.00	106	3,315	3.20%	大買/鉅額交易
2023/12/01	119	169.19	281	171.46	168.50	-162	3,334	-4.86%	大買/大賣/鉅額交易
2023/11/30	169	170.28	277.2	169.42	170.00	-108.2	3,343	-3.23%	大買/大賣/鉅額交易
2023/11/29	227.2	166.35	429	168.45	168.50	-201.9	3,360	-6.01%	大買/大賣/鉅額交易
2023/11/28	457	164.40	816	163.21	168.00	-359	3,324	-10.80%	大買/大賣/鉅額交易
2023/11/27	380	159.09	447.3	157.40	158.00	-67.3	3,308	-2.04%	大買/大賣/
2023/11/24	285	155.50	257	155.03	156.00	28	3,312	0.85%	大買/大賣/
2023/11/22	192	150.03	89	150.48	149.50	103	3,207	3.21%	大買/鉅額交易
2023/11/21	94	153.31	91	153.10	152.00	3	3,189	0.09%
2023/11/20	143.7	152.80	37	153.20	152.00	106.7	3,180	3.35%	大買/鉅額交易
2023/11/17	410	157.58	1,005	156.78	153.00	-595	3,174	-18.74%	大買/大賣/鉅額交易
2023/11/16	228	154.06	80	154.45	156.00	148	3,036	4.87%	大買/鉅額交易
2023/11/15	245	156.09	84	155.04	153.50	161	3,008	5.35%	大買/鉅額交易
2023/11/14	302	156.18	239	155.25	154.00	63	2,998	2.10%	大買/大賣/
2023/11/13	406	157.01	268	156.38	158.00	138	2,946	4.68%	大買/大賣/鉅額交易
2023/11/10	488	153.16	202	153.65	156.00	286	2,883	9.92%	大買/大賣/鉅額交易
2023/11/08	1,294	151.05	1,717.5	151.45	153.00	-423.5	2,733	-15.49%	大買/大賣/鉅額交易
2023/11/07	1,037.5	146.62	540	144.91	149.00	497.5	2,435	20.42%	大買/大賣/鉅額交易
2023/11/06	203	136.19	216.1	135.55	135.50	-13.1	2,195	-0.60%	大買/大賣/
2023/11/03	324	127.95	181	127.42	129.50	143	2,166	6.60%	大買/大賣/鉅額交易
2023/11/02	65	122.06	30	123.87	125.00	35	2,149	1.63%
2023/11/01	31	117.66	88	118.18	118.50	-57	2,219	-2.57%
2023/10/31	97	119.72	120	122.10	116.50	-23	2,233	-1.03%	大賣/
2023/10/30	13	120.08	36	120.39	121.50	-23	2,280	-1.01%
2023/10/27	20	121.23	11	120.64	120.00	9	2,460	0.37%
2023/10/26	168	121.47	70	120.76	120.00	98	2,624	3.73%	大買/
2023/10/25	48	123.33	47	123.14	124.00	1	2,678	0.04%
2023/10/24	57	120.65	41	121.04	122.50	16	2,738	0.59%
2023/10/23	35	120.21	66	120.56	119.00	-31	2,812	-1.10%
2023/10/20	138	119.59	123	119.72	120.50	15	2,835	0.53%	大買/大賣/
2023/10/19	22	119.52	84	121.52	122.00	-62	2,833	-2.19%
2023/10/18	50	121.20	21.2	121.11	120.00	28.8	2,838	1.02%
2023/10/17	133	124.70	5	125.10	122.00	128	2,846	4.50%	大買/鉅額交易
2023/10/16	67	124.25	101	124.58	124.00	-34	2,857	-1.19%	大賣/
2023/10/13	207	126.22	82	126.43	127.50	125	2,895	4.32%	大買/鉅額交易
2023/10/12	175	123.96	126	123.77	126.50	49	2,941	1.67%	大買/大賣/
2023/10/11	163.1	128.86	351.2	128.47	125.00	-188.1	2,984	-6.30%	大買/大賣/鉅額交易
2023/10/06	122	138.92	64	138.21	138.50	58	3,001	1.93%	大買/
2023/10/05	63	137.66	32	138.09	138.00	31	3,034	1.02%
2023/10/04	36	137.24	233	137.26	137.50	-197	3,068	-6.42%	大賣/鉅額交易
2023/10/03	191.4	136.63	137	136.82	138.00	54.4	3,080	1.76%	大買/大賣/
2023/10/02	60	135.07	76	135.11	134.50	-16	3,080	-0.52%
2023/09/28	83	134.33	294	134.47	133.50	-211	3,125	-6.75%	大賣/鉅額交易
2023/09/27	201	133.13	127	133.01	135.00	74	3,147	2.35%	大買/大賣/
2023/09/26	66	130.13	110	130.44	130.00	-44	3,161	-1.39%	大賣/
2023/09/25	66	129.33	55	129.26	130.50	11	3,221	0.34%
2023/09/22	59	127.14	61	126.98	129.00	-2	3,243	-0.06%
2023/09/21	17	127.41	112	128.03	128.00	-95	3,245	-2.93%	大賣/
2023/09/20	125	130.68	97	131.04	130.50	28	3,272	0.86%	大買/
2023/09/19	33	131.30	149	133.36	131.00	-116	3,300	-3.51%	大賣/鉅額交易
2023/09/18	82	135.15	28	135.07	134.00	54	3,334	1.62%
2023/09/15	146	134.43	235	135.94	134.00	-89	3,439	-2.59%	大買/大賣/
2023/09/14	264	138.86	102	140.04	138.50	162	3,523	4.60%	大買/大賣/鉅額交易
2023/09/13	87	136.03	122	137.02	138.00	-35	3,597	-0.97%	大賣/
2023/09/12	193	135.05	50	136.16	134.00	143	3,713	3.85%	大買/鉅額交易
2023/09/11	374	137.77	306	139.37	138.00	68	3,746	1.82%	大買/大賣/
2023/09/08	194	140.83	165	141.93	141.00	29	3,830	0.76%	大買/大賣/
2023/09/07	280	140.77	270	140.89	140.50	10	3,878	0.26%	大買/大賣/
2023/09/06	334	142.66	300	142.35	141.00	34	3,870	0.88%	大買/大賣/
2023/09/05	292	140.74	270	140.32	141.50	22	3,971	0.55%	大買/大賣/
2023/09/04	208	137.12	300	137.80	140.50	-92	4,013	-2.29%	大買/大賣/
2023/09/01	312	134.94	365	134.90	135.50	-53	4,115	-1.29%	大買/大賣/
2023/08/31	700.2	134.93	553.1	134.31	136.00	147.1	4,126	3.56%	大買/大賣/鉅額交易
2023/08/30	511	126.22	446	128.65	128.50	65	3,957	1.64%	大買/大賣/
2023/08/29	189	119.57	139	118.49	120.00	50	3,848	1.30%	大買/大賣/
2023/08/28	91	115.81	309	115.16	116.50	-218	3,827	-5.70%	大賣/鉅額交易
2023/08/25	59	117.22	344	116.91	116.50	-285	3,805	-7.49%	大賣/鉅額交易
2023/08/24	119	120.05	34	121.53	119.00	85	3,796	2.24%	大買/
2023/08/23	165	119.08	125	119.79	120.50	40	3,797	1.05%	大買/大賣/
2023/08/22	103	119.19	239	120.58	119.00	-136	3,780	-3.60%	大買/大賣/鉅額交易
2023/08/21	102	121.60	51	122.10	122.50	51	3,758	1.36%	大買/
2023/08/18	105	121.23	291	123.53	121.50	-186	3,754	-4.95%	大買/大賣/鉅額交易
2023/08/17	123	125.47	57.1	124.01	126.00	65.9	3,736	1.76%	大買/
2023/08/16	149.1	123.28	134	122.49	123.50	15.1	3,729	0.40%	大買/大賣/
2023/08/15	145	124.22	80	124.18	124.50	65	3,746	1.74%	大買/
2023/08/14	171	121.51	246	122.16	121.00	-75	3,732	-2.01%	大買/大賣/
2023/08/11	194	126.27	180.1	124.59	125.50	13.9	3,715	0.37%	大買/大賣/
2023/08/10	269.1	125.34	402	125.27	124.00	-132.9	3,695	-3.60%	大買/大賣/鉅額交易
2023/08/09	382.1	131.23	396	129.21	131.00	-13.9	3,625	-0.38%	大買/大賣/
2023/08/08	179	133.45	241	133.52	134.50	-62	3,564	-1.74%	大買/大賣/
2023/08/07	433	132.20	292.1	130.83	134.00	140.9	3,544	3.98%	大買/大賣/鉅額交易
2023/08/04	88	125.00	89	124.17	126.00	-1	3,462	-0.03%
2023/08/02	358.1	124.00	308	125.51	123.50	50.1	3,448	1.45%	大買/大賣/
2023/08/01	661	130.94	967	133.56	129.50	-306	3,385	-9.04%	大買/大賣/鉅額交易
2023/07/31	916	138.46	734	137.47	136.00	182	3,207	5.67%	大買/大賣/鉅額交易
2023/07/28	351	131.08	231	129.61	133.00	120	3,044	3.94%	大買/大賣/鉅額交易
2023/07/27	224	126.28	254	126.78	126.00	-30	2,981	-1.01%	大買/大賣/
2023/07/26	161	133.13	387	135.92	129.00	-226	2,921	-7.74%	大買/大賣/鉅額交易
2023/07/25	202	133.59	96	134.00	135.00	106	2,848	3.72%	大買/鉅額交易
2023/07/24	141	131.31	158	130.11	131.00	-17	2,827	-0.60%	大買/大賣/
2023/07/21	100	130.99	83	130.16	131.50	17	2,822	0.60%
2023/07/20	72	131.98	101	133.23	132.00	-29	2,822	-1.03%	大賣/
2023/07/19	141	132.42	144	133.51	132.00	-3	2,823	-0.11%	大買/大賣/
2023/07/18	172	132.83	313	135.80	134.00	-141	2,834	-4.98%	大買/大賣/鉅額交易
2023/07/17	332	138.17	267	137.90	138.50	65	2,816	2.31%	大買/大賣/
2023/07/14	422	139.79	283	139.89	141.50	139	2,820	4.93%	大買/大賣/鉅額交易
2023/07/13	520	134.51	473	134.40	132.50	47	2,766	1.70%	大買/大賣/
2023/07/12	224	134.16	251	134.38	135.50	-27	2,713	-1.00%	大買/大賣/
2023/07/11	207	130.35	107	130.48	132.50	100	2,668	3.75%	大買/大賣/
2023/07/10	253	125.05	276	125.95	125.00	-23	2,631	-0.88%	大買/大賣/
2023/07/07	229	130.08	130	129.87	129.00	99	2,633	3.76%	大買/大賣/
2023/07/06	187	134.44	253	134.83	132.50	-66	2,613	-2.53%	大買/大賣/
2023/07/05	240	133.71	181	133.61	134.00	59	2,562	2.30%	大買/大賣/
2023/07/04	99	131.76	273	131.59	131.50	-174	2,518	-6.91%	大賣/鉅額交易
2023/07/03	159	132.46	377	133.42	135.00	-218	2,482	-8.78%	大買/大賣/鉅額交易
2023/06/30	101	129.16	51	129.03	129.00	50	2,425	2.06%	大買/
2023/06/29	233	129.67	126	130.35	129.00	107	2,424	4.41%	大買/大賣/鉅額交易
2023/06/28	244	129.76	197	130.32	128.50	47	2,425	1.94%	大買/大賣/
2023/06/27	146	132.20	86	132.96	130.50	60	2,437	2.46%	大買/
2023/06/26	128	135.33	195	136.32	134.00	-67	2,439	-2.75%	大買/大賣/
2023/06/21	628	138.58	463	138.70	139.00	165	2,451	6.73%	大買/大賣/鉅額交易
2023/06/20	448	133.28	534	133.07	135.00	-86	2,469	-3.48%	大買/大賣/
2023/06/19	305	136.41	449	137.88	136.50	-144	2,515	-5.72%	大買/大賣/鉅額交易
2023/06/16	696	132.93	475	133.08	136.50	221	2,450	9.02%	大買/大賣/鉅額交易
2023/06/15	194	128.50	361.1	128.81	129.00	-167.1	2,367	-7.06%	大買/大賣/鉅額交易
2023/06/14	427	128.31	339	129.33	128.00	88	2,586	3.40%	大買/大賣/
2023/06/13	359	123.97	200	124.91	125.00	159	2,527	6.29%	大買/大賣/鉅額交易
2023/06/12	209	124.83	146	125.05	125.00	63	2,465	2.56%	大買/大賣/
2023/06/09	420	123.50	387	124.62	126.50	33	2,423	1.36%	大買/大賣/
2023/06/08	157	115.97	225	120.73	117.00	-68	2,285	-2.98%	大買/大賣/
2023/06/07	418.1	120.58	492	121.19	122.50	-73.9	2,205	-3.35%	大買/大賣/
2023/06/06	422	112.82	362	113.50	113.50	60	2,101	2.86%	大買/大賣/
2023/06/05	55	109.06	131	110.59	109.50	-76	2,022	-3.76%	大賣/
2023/06/02	44	106.39	17	106.62	106.50	27	2,019	1.34%
2023/06/01	27	105.69	33	106.09	106.00	-6	2,016	-0.30%
2023/05/31	17	107.82	9	107.22	107.00	8	2,017	0.40%
2023/05/30	0	0.00	53	107.58	107.50	-53	2,018	-2.63%
2023/05/29	106	107.29	16	108.34	108.50	90	2,021	4.45%	大買/
2023/05/26	8	106.69	98	105.93	105.50	-90	2,014	-4.47%
2023/05/25	27	106.50	31	106.69	107.00	-4	2,019	-0.20%
2023/05/24	48	106.49	92	106.50	107.00	-44	2,046	-2.15%
2023/05/23	53	107.37	9	107.11	106.50	44	2,083	2.11%
2023/05/22	21	106.95	17	107.15	107.00	4	2,105	0.19%
2023/05/19	29	107.52	100	107.67	106.00	-71	2,116	-3.36%
2023/05/18	31.1	105.29	10	105.30	105.00	21.1	2,106	1.00%
2023/05/17	4	105.50	21	105.00	105.50	-17	2,105	-0.81%
2023/05/16	68	101.02	83	101.25	102.00	-15	2,105	-0.71%
2023/05/15	6	100.75	51	101.39	100.00	-45	2,124	-2.12%
2023/05/12	101	101.02	24	101.15	103.00	77	2,152	3.58%	大買/
2023/05/11	17	100.08	141	102.24	99.90	-124	2,159	-5.74%	大賣/鉅額交易
2023/05/10	82	102.90	10	104.20	104.50	72	2,152	3.35%
2023/05/09	126	102.85	60	103.56	102.00	66	2,150	3.07%	大買/
2023/05/08	28	104.84	34	105.15	104.00	-6	2,154	-0.28%
2023/05/05	6	104.50	56	104.64	104.50	-50	2,162	-2.31%
2023/05/04	39	104.12	23	105.11	104.50	16	2,169	0.74%
2023/05/03	51	105.52	58	105.16	104.50	-7	2,182	-0.32%
2023/05/02	81	104.20	16	104.84	105.50	65	2,212	2.94%
2023/04/28	22	102.61	61	102.58	102.50	-39	2,270	-1.72%
2023/04/27	45.1	102.50	83	100.65	101.00	-37.9	2,261	-1.68%
2023/04/26	36	99.82	28	100.57	100.50	8	2,251	0.36%
2023/04/25	75	101.31	73	102.50	100.00	2	2,240	0.09%
2023/04/24	192	102.49	137	103.12	103.50	55	2,222	2.48%	大買/大賣/
2023/04/21	298	104.24	149	105.18	104.00	149	2,200	6.77%	大買/大賣/鉅額交易
2023/04/20	84	107.85	129	110.58	106.00	-45	2,166	-2.08%	大賣/
2023/04/19	259	113.83	250	114.84	113.00	9	2,144	0.42%	大買/大賣/
2023/04/18	78	112.58	297	112.46	113.00	-219	2,072	-10.57%	大賣/鉅額交易
2023/04/17	282	110.75	118	112.21	113.00	164	2,022	8.11%	大買/大賣/鉅額交易
2023/04/14	27	108.06	63	108.75	108.00	-36	1,970	-1.83%
2023/04/13	102	109.94	82	108.91	107.50	20	1,958	1.02%	大買/
2023/04/12	98.1	109.35	121	109.37	110.00	-22.9	1,935	-1.18%	大賣/
2023/04/11	86	107.97	76	108.67	108.00	10	1,892	0.53%
2023/04/10	131	107.73	74	108.42	108.00	57	1,868	3.05%	大買/
2023/04/07	33	109.82	58	111.05	109.00	-25	1,855	-1.35%
2023/04/06	103	110.84	32	110.69	111.50	71	1,840	3.86%	大買/
2023/03/31	45	111.53	49	112.10	111.50	-4	1,826	-0.22%
2023/03/30	66.1	111.34	114	111.41	111.50	-47.9	1,803	-2.66%	大賣/
2023/03/29	190.2	109.99	167	109.83	109.00	23.2	1,769	1.31%	大買/大賣/
2023/03/28	96	110.75	172	112.08	109.00	-76	1,740	-4.36%	大賣/
2023/03/27	203	111.37	823	111.42	112.50	-620	1,682	-36.85%	大買/大賣/鉅額交易
2023/03/24	814.5	112.73	414	113.36	111.00	400.5	1,635	24.48%	大買/大賣/鉅額交易
2023/03/23	1,230	112.31	1,521	112.80	113.00	-291	1,574	-18.49%	大買/大賣/鉅額交易
2023/03/22	1,843	110.14	2,462	108.59	113.00	-619	1,437	-43.05%	大買/大賣/鉅額交易
2023/03/21	148	104.25	224	104.13	103.00	-76	1,272	-5.97%	大買/大賣/
2023/03/20	214	103.38	200.1	103.60	103.50	13.9	1,226	1.13%	大買/大賣/
2023/03/17	598	108.82	556.1	106.94	105.50	41.9	1,171	3.58%	大買/大賣/
2023/03/16	585	102.84	9	99.69	102.00	576	896	64.26%	大買/鉅額交易
2023/03/15	2	100.00	66	100.12	99.40	-64	824	-7.76%
2023/03/14	130	100.08	25	99.51	99.40	105	809	12.97%	大買/鉅額交易
2023/03/13	44	97.86	47	98.44	98.70	-3	785	-0.38%
2023/03/10	110	99.85	201	100.37	99.40	-91	775	-11.74%	大買/大賣/
2023/03/09	293	101.87	279	103.20	99.80	14	742	1.88%	大買/大賣/
2023/03/08	40	97.45	5	98.20	97.50	35	675	5.18%
2023/03/07	35	95.11	52	97.85	98.00	-17	685	-2.48%
2023/03/06	20	94.74	5	94.06	94.40	15	670	2.24%
2023/03/03	47	94.15	20	93.74	93.50	27	679	3.97%
2023/03/02	0	0.00	24	93.58	93.00	-24	687	-3.49%
2023/03/01	49	92.05	17	93.22	93.30	32	733	4.36%
2023/02/24	36	95.07	22	95.67	94.00	14	765	1.83%
2023/02/23	31	95.03	41	95.27	94.90	-10	789	-1.27%
2023/02/22	50.2	97.02	128	97.49	95.30	-77.8	819	-9.50%	大賣/
2023/02/21	60	97.86	114	98.60	99.60	-54	811	-6.65%	大賣/
2023/02/20	26	95.76	35	95.21	95.70	-9	771	-1.17%
2023/02/17	30	93.03	3	93.03	92.50	27	748	3.61%
2023/02/16	65	91.95	14	92.74	92.80	51	733	6.95%
2023/02/15	17	91.06	0	0.00	90.80	17	721	2.36%
2023/02/14	22	91.48	12	91.13	90.80	10	719	1.39%
2023/02/13	1	91.50	1	92.00	91.80	0	709	0.00%
2023/02/10	2	90.25	13	91.33	90.10	-11	685	-1.61%
2023/02/09	11	89.55	2	88.55	89.70	9	666	1.35%
2023/02/08	7	87.19	5	87.66	87.20	2	662	0.30%
2023/02/07	8	87.10	25	86.82	87.30	-17	659	-2.58%
2023/02/06	7	85.31	5	86.02	87.00	2	658	0.30%
2023/02/03	3	87.00	21	88.59	87.00	-18	648	-2.78%
2023/02/02	0	0.00	5	88.70	89.20	-5	634	-0.79%
2023/02/01	10	88.25	11	88.62	88.10	-1	623	-0.16%
2023/01/31	0	0.00	54	93.42	90.40	-54	608	-8.88%
2023/01/30	33	88.58	1,167	87.03	88.80	-1,134	573	-197.77%	大賣/鉅額交易
2023/01/17	6	80.88	0	0.00	80.80	6	506	1.18%
2023/01/16	6	80.70	12	80.75	80.80	-6	508	-1.18%
2023/01/13	22	82.05	8	81.38	80.80	14	509	2.75%
2023/01/12	0	0.00	4	81.20	81.00	-4	511	-0.78%
2023/01/11	2	81.20	1	81.70	81.20	1	514	0.19%
2023/01/10	4	81.63	3	81.27	81.20	1	515	0.19%
2023/01/09	9	82.91	10	82.95	82.70	-1	516	-0.19%
2023/01/06	9	79.66	8	79.80	79.80	1	507	0.20%
2023/01/05	1	79.80	5	79.94	79.30	-4	514	-0.78%
2023/01/04	52	79.50	5	79.86	79.90	47	514	9.13%
2023/01/03	15	80.23	4	80.55	79.50	11	515	2.13%
2022/12/30	6	79.68	0	0.00	80.00	6	513	1.17%
2022/12/29	3	78.57	2	77.85	78.90	1	512	0.20%
2022/12/28	0	0.00	6	78.53	78.20	-6	513	-1.17%
2022/12/27	0	0.00	7	79.84	79.20	-7	513	-1.36%
2022/12/26	0	0.00	9	80.79	80.70	-9	510	-1.76%
2022/12/23	4	80.93	1	78.90	80.70	3	514	0.58%
2022/12/22	5	80.06	1	80.50	80.40	4	517	0.77%
2022/12/21	7	80.11	0	0.00	79.70	7	525	1.33%
2022/12/20	0	0.00	6	80.57	79.00	-6	526	-1.14%
2022/12/19	0	0.00	2	81.45	81.60	-2	531	-0.38%
2022/12/16	0	0.00	13	81.75	81.20	-13	533	-2.44%
2022/12/15	0	0.00	1	83.90	83.50	-1	531	-0.19%
2022/12/14	16	83.11	3	83.10	83.60	13	531	2.44%
2022/12/13	62	81.81	6	82.17	81.30	56	529	10.57%
2022/12/12	6	81.35	3	80.03	82.60	3	533	0.56%
2022/12/09	0	0.00	63	83.37	81.80	-63	532	-11.83%
2022/12/08	7	83.34	4	83.70	84.60	3	527	0.57%
2022/12/07	51	82.62	40	83.00	82.90	11	525	2.09%
2022/12/06	36	83.50	45	85.16	83.10	-9	523	-1.72%
2022/12/05	40	87.48	10	86.92	86.80	30	527	5.69%
2022/12/02	10	87.85	8	87.44	86.80	2	526	0.38%
2022/12/01	71	87.66	37	87.92	87.10	34	525	6.47%
2022/11/30	6	88.05	41	88.38	88.30	-35	520	-6.73%
2022/11/29	27	90.03	101	89.71	89.00	-74	523	-14.15%	大賣/
2022/11/28	66	87.87	36	87.85	88.70	30	516	5.81%
2022/11/25	21	87.73	86	89.47	87.30	-65	506	-12.82%
2022/11/24	40	90.18	30	90.40	90.00	10	494	2.02%
2022/11/23	173	88.61	185	88.43	90.10	-12	477	-2.51%	大買/大賣/
2022/11/22	188	84.68	115	83.21	87.00	73	428	17.02%	大買/大賣/
2022/11/21	44	82.81	117	83.23	82.90	-73	390	-18.68%	大賣/
2022/11/18	81	79.35	83	81.11	83.10	-2	362	-0.55%
2022/11/17	37	73.83	39	74.71	75.60	-2	321	-0.62%
2022/11/16	9	73.34	3	73.77	73.90	6	297	2.02%
2022/11/15	51	72.69	14	73.04	73.80	37	297	12.42%
2022/11/14	6	73.35	23	72.45	71.70	-17	296	-5.73%
2022/11/11	29	72.91	41	72.53	72.60	-12	296	-4.05%
2022/11/10	21	70.17	6	71.02	71.10	15	291	5.15%
2022/11/09	33	71.10	4	70.70	70.70	29	288	10.06%
2022/11/08	26	71.50	10	71.09	70.60	16	288	5.54%
2022/11/07	70	69.89	33	70.15	70.60	37	287	12.87%
2022/11/04	32	66.91	89	67.03	68.50	-57	278	-20.48%
2022/11/03	36	64.66	8	64.70	65.20	28	270	10.37%
2022/11/02	24	63.33	14	64.18	63.60	10	268	3.72%
2022/11/01	29	61.49	7	61.64	62.10	22	267	8.23%
2022/10/31	21	60.94	3	60.57	60.80	18	266	6.76%
2022/10/28	15	60.25	8	60.51	59.70	7	267	2.62%
2022/10/27	29	60.99	13	61.15	61.50	16	267	5.99%
2022/10/26	32	57.52	2	58.90	58.70	30	267	11.21%
2022/10/25	6	58.62	4	58.55	58.40	2	264	0.76%
2022/10/24	26	60.75	0	0.00	60.30	26	266	9.75%
2022/10/21	14	60.00	44	59.83	59.30	-30	271	-11.06%
2022/10/20	7	61.04	24	60.48	60.20	-17	270	-6.27%
2022/10/19	16	62.58	6	62.23	61.90	10	270	3.70%
2022/10/18	16	61.53	10	61.81	61.50	6	268	2.24%
2022/10/17	24	59.87	24	59.76	60.50	0	270	0.01%
2022/10/14	76	60.38	1	61.30	61.40	75	270	27.68%
2022/10/13	22	59.40	43	61.67	59.50	-21	270	-7.77%
2022/10/12	32	62.98	31	63.25	63.40	1	263	0.38%
2022/10/11	12	63.93	49	64.41	63.70	-37	262	-14.09%
2022/10/07	8	67.69	6	67.72	67.60	2	262	0.76%
2022/10/06	12	67.60	2	67.80	67.50	10	264	3.78%
2022/10/05	11	68.33	9	67.87	67.40	2	267	0.75%
2022/10/04	15	67.19	3	67.57	67.50	12	270	4.44%
2022/10/03	4	64.77	26	64.74	65.70	-22	274	-8.03%
2022/09/30	31	63.16	27	63.49	64.60	4	279	1.43%
2022/09/29	52	65.02	9	64.54	64.30	43	282	15.23%
2022/09/28	39	64.16	27	66.99	64.10	12	284	4.22%
2022/09/27	31	66.76	26	66.27	68.00	5	287	1.74%
2022/09/26	12	66.67	49	67.17	65.80	-37	290	-12.76%
2022/09/23	8	70.00	16	69.93	69.80	-8	294	-2.72%
2022/09/22	9	69.66	9.2	69.82	70.50	-0.2	299	-0.07%
2022/09/21	0	0.00	10	70.25	70.60	-10	306	-3.27%
2022/09/20	0	0.00	17	70.74	70.50	-17	313	-5.42%
2022/09/19	8	70.89	43	71.14	70.20	-35	327	-10.70%
2022/09/16	4	72.73	23	72.13	71.60	-19	328	-5.78%
2022/09/15	0	0.00	27	73.89	72.70	-27	356	-7.58%
2022/09/14	5	73.06	8	73.84	74.60	-3	382	-0.79%
2022/09/13	11	76.29	10	75.85	75.10	1	400	0.25%
2022/09/12	41	74.47	16	75.07	75.50	25	419	5.95%
2022/09/08	15	70.57	8	70.95	70.60	7	420	1.67%
2022/09/07	34	70.19	25	70.76	70.80	9	423	2.12%
2022/09/06	27	72.29	42	72.47	71.00	-15	423	-3.54%
2022/09/05	15	74.94	88	75.26	73.70	-73	429	-16.99%
2022/09/02	42	76.56	21	77.43	77.80	21	426	4.92%
2022/09/01	5	74.72	10	74.90	74.60	-5	418	-1.19%
2022/08/31	5	73.84	2	74.50	74.50	3	423	0.71%
2022/08/30	11	73.05	1	73.80	73.60	10	437	2.29%
2022/08/29	9	72.70	16	72.18	72.80	-7	442	-1.58%
2022/08/26	4	74.98	6	75.02	75.10	-2	442	-0.45%
2022/08/25	3	74.53	1	74.50	74.50	2	446	0.45%
2022/08/24	0	0.00	4	74.60	74.70	-4	449	-0.89%
2022/08/23	14	74.84	11	75.05	75.10	3	454	0.66%
2022/08/22	9	75.87	36	75.16	75.40	-27	471	-5.73%
2022/08/19	0	0.00	10	76.08	76.20	-10	478	-2.09%
2022/08/18	14	74.04	1	74.30	74.30	13	474	2.74%
2022/08/17	33	73.92	8	73.56	73.50	25	475	5.26%
2022/08/16	11	73.55	6	73.58	73.50	5	479	1.04%
2022/08/15	9	72.68	2	73.70	73.70	7	480	1.46%
2022/08/12	26	70.57	12	70.90	71.20	14	478	2.92%
2022/08/11	10	69.02	10	68.77	69.30	0	481	0.00%
2022/08/10	17	68.43	30	68.52	68.40	-13	494	-2.63%
2022/08/09	8	69.09	36	69.25	69.10	-28	506	-5.53%
2022/08/08	4	70.48	25	70.80	70.70	-21	515	-4.08%
2022/08/05	25	71.44	0	0.00	71.90	25	527	4.74%
2022/08/04	16	70.52	20	70.44	70.60	-4	561	-0.71%
2022/08/03	11	70.81	19	70.74	70.70	-8	573	-1.39%
2022/08/02	9	71.01	42	71.50	70.90	-33	584	-5.65%
2022/08/01	6	73.53	20	73.50	73.20	-14	590	-2.37%
2022/07/29	38	74.50	9	73.87	73.70	29	593	4.89%
2022/07/28	0	0.00	65	74.83	73.50	-65	597	-10.87%
2022/07/27	42	73.84	4	74.05	74.70	38	608	6.24%
2022/07/26	0	0.00	25	73.22	72.90	-25	621	-4.02%
2022/07/25	30	74.62	10	74.29	74.90	20	632	3.16%
2022/07/22	13	75.30	19	75.46	74.20	-6	659	-0.91%
2022/07/21	24	74.69	10	74.98	75.00	14	677	2.07%
2022/07/20	109	74.47	18	74.43	74.10	91	683	13.31%	大買/
2022/07/19	4	72.58	10	72.75	72.40	-6	688	-0.87%
2022/07/18	1	74.20	7	73.73	73.30	-6	692	-0.87%
2022/07/15	29	72.88	22	72.93	73.20	7	694	1.01%
2022/07/14	23	72.29	21	71.86	72.40	2	699	0.29%
2022/07/13	30	71.76	16	71.82	71.40	14	702	1.99%
2022/07/12	23	70.05	35	69.82	69.80	-12	705	-1.70%
2022/07/11	27	70.90	23	70.74	70.80	4	708	0.56%
2022/07/08	25	72.13	40	72.14	72.50	-15	706	-2.12%
2022/07/07	53	69.04	38	70.17	71.50	15	704	2.13%
2022/07/06	12	67.99	30	67.65	68.10	-18	704	-2.55%
2022/07/05	62	66.81	18	67.69	67.70	44	712	6.18%
2022/07/04	49	65.49	8	65.76	64.70	41	712	5.75%
2022/07/01	62	67.15	51	67.47	65.90	11	738	1.49%
2022/06/30	5	68.86	90	70.20	69.20	-85	734	-11.57%
2022/06/29	35	71.38	15	71.19	71.80	20	738	2.71%
2022/06/28	31	71.95	59	72.74	72.10	-28	750	-3.73%
2022/06/27	126	72.62	47	72.66	73.60	79	769	10.26%	大買/
2022/06/24	21	70.57	35	70.37	70.00	-14	832	-1.68%
2022/06/23	251	69.64	140	70.24	70.20	111	922	12.04%	大買/大賣/鉅額交易
2022/06/22	129	75.09	110	77.84	74.30	19	1,024	1.85%	大買/大賣/
2022/06/21	79	78.31	64	78.66	79.50	15	1,007	1.49%
2022/06/20	76	79.77	111	81.67	78.00	-35	1,012	-3.46%	大賣/
2022/06/17	28	84.14	35	84.36	84.20	-7	994	-0.70%
2022/06/16	30	88.81	43	87.18	85.50	-13	990	-1.31%
2022/06/15	17	88.36	30	88.80	88.30	-13	995	-1.31%
2022/06/14	32	86.14	73	86.65	87.60	-41	1,007	-4.07%
2022/06/13	10	88.96	43	88.89	88.60	-33	1,012	-3.26%
2022/06/10	15	90.63	16	90.11	91.10	-1	1,025	-0.10%
2022/06/09	8	90.08	17	89.79	89.80	-9	1,030	-0.87%
2022/06/08	69	90.77	60	90.55	89.60	9	1,038	0.87%
2022/06/07	12	88.75	27	89.04	88.70	-15	1,053	-1.42%
2022/06/06	8	89.48	23	89.45	89.40	-15	1,069	-1.40%
2022/06/02	1	90.80	8	90.04	90.00	-7	1,095	-0.64%
2022/06/01	7	91.27	5	90.92	90.70	2	1,127	0.18%
2022/05/31	65	90.32	2	90.40	90.20	63	1,139	5.53%
2022/05/30	44	89.82	29	90.93	89.40	15	1,148	1.31%
2022/05/27	28	92.63	3	93.50	90.80	25	1,146	2.18%
2022/05/26	1	93.70	18	93.60	93.60	-17	1,143	-1.49%
2022/05/25	12	93.39	2	93.60	93.60	10	1,170	0.85%
2022/05/24	11	93.78	5	93.14	92.80	6	1,198	0.50%
2022/05/23	33	92.82	15	92.71	92.00	18	1,212	1.49%
2022/05/20	24	93.02	19	92.97	93.00	5	1,243	0.40%
2022/05/19	96	91.39	13	91.82	93.20	83	1,246	6.66%
2022/05/18	19	93.70	39	93.93	92.80	-20	1,249	-1.60%
2022/05/17	48	90.95	29	92.37	92.60	19	1,251	1.52%
2022/05/16	91	87.91	43	87.86	88.10	48	1,300	3.69%
2022/05/13	41	86.37	28	86.73	87.00	13	1,303	1.00%
2022/05/12	220	86.85	44	86.74	84.90	176	1,311	13.42%	大買/鉅額交易
2022/05/11	11	89.75	23	89.73	89.20	-12	1,306	-0.92%
2022/05/10	24	90.23	35	89.92	90.30	-11	1,339	-0.82%
2022/05/09	23	92.04	33	92.74	91.70	-10	1,381	-0.72%
2022/05/06	6	94.70	7	94.70	95.30	-1	1,415	-0.07%
2022/05/05	47	96.28	7	96.71	96.70	40	1,497	2.67%
2022/05/04	59	94.77	7	94.70	93.50	52	1,521	3.42%
2022/05/03	11	93.67	10	93.55	93.00	1	1,522	0.07%
2022/04/29	39	93.68	14	94.26	94.40	25	1,530	1.63%
2022/04/28	22	94.00	23	93.58	91.80	-1	1,537	-0.07%
2022/04/27	50	93.75	48	93.36	95.20	2	1,516	0.13%
2022/04/26	3	97.07	6	96.87	96.70	-3	1,504	-0.20%
2022/04/25	15	99.67	11	99.55	98.20	4	1,503	0.27%
2022/04/22	13	101.88	45	101.38	100.00	-32	1,506	-2.12%
2022/04/21	3	102.50	41.1	102.99	102.00	-38.1	1,519	-2.50%
2022/04/20	76	102.18	10	103.00	103.00	66	1,535	4.30%
2022/04/19	1	100.50	6	100.00	100.00	-5	1,550	-0.32%
2022/04/18	27	100.36	7	100.14	100.50	20	1,570	1.27%
2022/04/15	9	100.61	41	101.30	100.50	-32	1,577	-2.03%
2022/04/14	0	0.00	8	102.00	102.00	-8	1,623	-0.49%
2022/04/13	18	102.19	15	101.90	101.50	3	1,650	0.18%
2022/04/12	34	100.59	51	100.35	100.50	-17	1,683	-1.01%
2022/04/11	38	100.13	74	100.67	100.00	-36	1,703	-2.11%
2022/04/08	84	102.73	17	102.41	102.50	67	1,718	3.90%
2022/04/07	142	102.01	28	103.59	101.00	114	1,748	6.52%	大買/鉅額交易
2022/04/06	22	106.98	55	106.72	107.00	-33	1,733	-1.90%
2022/04/01	50	107.14	2	108.25	107.50	48	1,780	2.70%
2022/03/31	27	108.09	92	110.59	108.00	-65	1,828	-3.55%
2022/03/30	114	111.04	71	111.32	110.50	43	1,905	2.26%	大買/
2022/03/29	122	111.06	229	113.74	111.00	-107	2,014	-5.31%	大買/大賣/鉅額交易
2022/03/28	221	110.28	409	110.08	114.50	-188	2,358	-7.97%	大買/大賣/鉅額交易
2022/03/25	240	109.42	343	110.96	113.50	-103	2,486	-4.14%	大買/大賣/鉅額交易
2022/03/24	20	101.65	32	103.31	103.50	-12	2,371	-0.51%
2022/03/23	58	104.07	97	103.85	102.50	-39	2,402	-1.62%
2022/03/22	12	101.50	5	101.10	102.00	7	2,504	0.28%
2022/03/21	5	101.60	21	102.07	101.00	-16	2,544	-0.63%
2022/03/18	14	99.71	16	100.44	101.50	-2	2,582	-0.08%
2022/03/17	53	100.61	113	100.71	101.00	-60	2,670	-2.25%	大賣/
2022/03/16	71	99.25	73	97.94	97.50	-2	2,753	-0.07%
2022/03/15	13	99.03	94	98.34	97.00	-81	2,916	-2.78%
2022/03/14	14	98.64	25	99.33	99.00	-11	2,941	-0.37%
2022/03/11	21	100.17	134	99.85	99.20	-113	2,989	-3.78%	大賣/鉅額交易
2022/03/10	71	104.89	130	102.02	101.50	-59	3,070	-1.92%	大賣/
2022/03/09	62	99.99	52	99.70	99.50	10	3,097	0.32%
2022/03/08	180	100.34	67	99.14	98.40	113	3,122	3.62%	大買/鉅額交易
2022/03/07	101	101.47	255	103.35	101.00	-154	3,319	-4.64%	大買/大賣/鉅額交易
2022/03/04	44	108.32	57	110.58	111.00	-13	3,384	-0.38%
2022/03/03	24	108.29	59	107.03	108.00	-35	3,414	-1.03%
2022/03/02	31	106.92	100	107.05	107.50	-69	3,489	-1.98%
2022/03/01	41	108.83	18	109.19	110.00	23	3,526	0.65%
2022/02/25	127	106.26	19	106.53	107.00	108	3,520	3.07%	大買/鉅額交易
2022/02/24	166	106.27	74	107.05	104.00	92	3,498	2.63%	大買/
2022/02/23	81	110.28	34.9	111.82	112.00	46.1	3,480	1.33%
2022/02/22	90	110.63	58	110.01	110.00	32	3,466	0.92%
2022/02/21	3	115.33	49	115.42	115.50	-46	3,434	-1.34%
2022/02/18	83	115.90	19	116.68	116.50	64	3,432	1.86%
2022/02/17	130	116.02	43	116.87	116.00	87	3,425	2.54%	大買/
2022/02/16	211	116.39	203	115.61	116.00	8	3,411	0.23%	大買/大賣/
2022/02/15	31	121.32	49	122.24	119.50	-18	3,349	-0.54%
2022/02/14	72	122.24	140	122.14	121.50	-68	3,339	-2.04%	大賣/
2022/02/11	43	123.14	169	122.74	123.00	-126	3,317	-3.80%	大賣/鉅額交易
2022/02/10	164	126.30	175	127.10	126.50	-11	3,295	-0.33%	大買/大賣/
2022/02/09	130	123.86	189	124.25	123.00	-59	3,252	-1.81%	大買/大賣/
2022/02/08	154	128.16	206	127.49	127.00	-52	3,210	-1.62%	大買/大賣/
2022/02/07	185	131.06	430	129.62	130.00	-245	3,181	-7.70%	大買/大賣/鉅額交易
2022/01/26	97	122.27	144	124.55	125.00	-47	3,107	-1.51%	大賣/
2022/01/25	66	121.63	130	122.06	121.00	-64	3,079	-2.08%	大賣/
2022/01/24	116	117.83	109	120.55	120.50	7	3,063	0.23%	大買/大賣/
2022/01/21	57	117.96	122	119.91	117.50	-65	3,044	-2.14%	大賣/
2022/01/20	8	124.50	93	124.27	124.50	-85	3,025	-2.81%
2022/01/19	112	123.25	13	123.12	123.00	99	3,020	3.28%	大買/
2022/01/18	0	0.00	85	125.19	124.00	-85	3,012	-2.82%
2022/01/17	33	125.02	96	125.09	125.00	-63	3,006	-2.10%
2022/01/14	38	117.57	19	121.00	121.00	19	2,992	0.64%
2022/01/13	143	120.25	21	119.93	118.50	122	2,980	4.09%	大買/鉅額交易
2022/01/12	126	122.20	65	122.72	123.00	61	2,962	2.06%	大買/
2022/01/11	125	123.77	128	125.89	122.50	-3	2,946	-0.10%	大買/大賣/
2022/01/10	48	128.05	35	129.99	130.50	13	2,935	0.44%
2022/01/07	366	124.98	148	124.77	126.00	218	2,924	7.45%	大買/大賣/鉅額交易
2022/01/06	197	129.05	31	129.90	130.00	166	2,875	5.77%	大買/鉅額交易
2022/01/05	303	130.07	126	132.75	130.00	177	2,848	6.21%	大買/大賣/鉅額交易
2022/01/04	140	133.59	51	134.05	134.50	89	2,812	3.16%	大買/
2022/01/03	328	134.39	81	134.20	135.00	247	2,791	8.85%	大買/鉅額交易
2021/12/30	68	135.54	135	138.71	135.00	-67	2,772	-2.42%	大賣/
2021/12/29	72	137.17	13	136.96	137.00	59	2,738	2.15%
2021/12/28	59	140.11	152	139.41	137.50	-93	2,727	-3.41%	大賣/
2021/12/27	310	136.67	115	137.69	139.50	195	2,679	7.28%	大買/大賣/鉅額交易
2021/12/24	80	139.05	273	140.64	139.00	-193	2,625	-7.35%	大賣/鉅額交易
2021/12/23	102	143.92	181	144.12	145.00	-79	2,530	-3.12%	大買/大賣/
2021/12/22	391	144.39	635	143.28	145.00	-244	2,399	-10.17%	大買/大賣/鉅額交易
2021/12/21	649	134.79	343.5	133.57	137.50	305.5	1,983	15.40%	大買/大賣/鉅額交易
2021/12/20	171	124.55	33	125.15	125.00	138	1,760	7.84%	大買/鉅額交易
2021/12/17	184	124.14	132	125.41	123.50	52	1,743	2.98%	大買/大賣/
2021/12/16	219	133.17	471	133.08	130.00	-252	1,701	-14.81%	大買/大賣/鉅額交易
2021/12/15	221	128.82	155.3	129.12	129.00	65.7	1,576	4.17%	大買/大賣/
2021/12/14	343.3	128.66	201	129.03	128.00	142.3	1,532	9.29%	大買/大賣/鉅額交易
2021/12/13	306	132.35	317	132.25	131.00	-11	1,488	-0.74%	大買/大賣/
2021/12/10	156	131.73	369	131.38	134.00	-213	1,399	-15.22%	大買/大賣/鉅額交易
2021/12/09	548	131.41	212	130.63	132.00	336	1,300	25.84%	大買/大賣/鉅額交易
2021/12/08	92	125.86	133	127.47	122.50	-41	1,120	-3.66%	大賣/
2021/12/07	196	127.08	227	127.99	125.00	-31	1,073	-2.89%	大買/大賣/
2021/12/06	308	127.33	213	127.02	127.00	95	1,017	9.33%	大買/大賣/
2021/12/03	231	123.66	291	123.87	124.00	-60	925	-6.49%	大買/大賣/
2021/12/02	158	121.88	125	121.78	123.00	33	873	3.78%	大買/大賣/
2021/12/01	380	123.86	633	124.06	124.50	-253	828	-30.55%	大買/大賣/鉅額交易
2021/11/30	376	117.02	361	115.96	121.00	15	604	2.48%	大買/大賣/
2021/11/29	193	107.37	251	107.53	110.00	-58	505	-11.47%	大買/大賣/
2021/11/26	223	106.54	267	106.40	108.00	-44	459	-9.58%	大買/大賣/
2021/11/25	139	103.46	175.4	103.58	105.50	-36.4	370	-9.83%	大買/大賣/
2021/11/24	18	95.60	2	95.40	96.30	16	318	5.02%
2021/11/23	5	94.52	31	96.05	94.20	-26	337	-7.70%
2021/11/22	26	97.31	41	97.77	97.00	-15	344	-4.35%
2021/11/19	36	95.87	40	96.50	95.80	-4	345	-1.16%
2021/11/18	1	95.30	17	96.16	95.10	-16	340	-4.70%
2021/11/17	23	94.99	7	95.37	95.80	16	341	4.69%
2021/11/16	5	94.68	5	94.96	94.20	0	343	0.00%
2021/11/15	31	94.85	3	93.90	94.60	28	346	8.08%
2021/11/12	29	93.21	1	94.10	92.80	28	351	7.97%
2021/11/11	9	93.18	5	93.76	92.80	4	352	1.13%
2021/11/10	7	94.74	4	94.60	94.40	3	355	0.84%
2021/11/09	50	93.83	7	93.79	94.30	43	358	12.00%
2021/11/08	5	94.84	53	95.26	94.60	-48	353	-13.59%
2021/11/05	12	97.53	44	97.07	96.60	-32	357	-8.96%
2021/11/04	47	95.77	19	96.23	95.80	28	352	7.94%
2021/11/03	7	93.90	57	94.10	92.30	-50	341	-14.65%
2021/11/02	22	92.52	14	92.76	93.30	8	337	2.37%
2021/11/01	3	92.27	3	92.27	92.00	0	340	0.00%
2021/10/29	40	90.98	8	91.15	91.50	32	346	9.22%
2021/10/28	2	90.35	7	89.81	89.70	-5	361	-1.38%
2021/10/27	10	90.02	4	90.03	90.30	6	365	1.64%
2021/10/26	0	0.00	9	89.97	89.20	-9	371	-2.42%
2021/10/25	1	90.20	22	90.18	90.60	-21	387	-5.42%
2021/10/22	17	89.35	3	88.57	89.40	14	393	3.56%
2021/10/21	36	88.94	6	88.65	88.00	30	404	7.42%
2021/10/20	15	88.13	11	88.39	88.00	4	412	0.97%
2021/10/19	52	86.50	6	86.80	88.00	46	415	11.07%
2021/10/18	40	83.59	4	85.30	84.10	36	414	8.68%
2021/10/15	38	86.53	8	87.30	86.80	30	407	7.36%
2021/10/14	33	83.91	9	84.09	84.00	24	413	5.81%
2021/10/13	2	84.35	18	85.43	83.90	-16	419	-3.81%
2021/10/12	3	88.30	33	87.65	86.30	-30	432	-6.93%
2021/10/08	69	87.47	6	85.65	88.00	63	436	14.44%
2021/10/07	49	84.38	19	85.77	85.90	30	434	6.90%
2021/10/06	8	84.20	28	83.60	82.80	-20	435	-4.59%
2021/10/05	63	81.49	20	81.15	84.60	43	431	9.96%
2021/10/04	12	83.21	12	85.50	82.20	0	431	0.00%
2021/10/01	5	84.88	19	86.27	85.90	-14	430	-3.25%
2021/09/30	11	88.08	2	88.20	88.20	9	433	2.08%
2021/09/29	5	88.84	11	88.44	88.20	-6	444	-1.35%
2021/09/28	0	0.00	5	90.00	89.90	-5	447	-1.12%
2021/09/27	4	92.00	2	91.10	91.10	2	484	0.41%
2021/09/24	7	91.97	0	0.00	91.80	7	490	1.43%
2021/09/23	0	0.00	10	91.71	91.40	-10	505	-1.98%
2021/09/22	5	91.52	14	91.36	91.20	-9	537	-1.67%
2021/09/17	11	93.11	7	92.90	93.10	4	548	0.73%
2021/09/16	1	91.50	1	92.40	91.70	0	570	0.00%
2021/09/15	5	92.84	7	91.43	91.20	-2	621	-0.32%
2021/09/14	1	94.50	3	95.20	93.60	-2	698	-0.29%
2021/09/13	3	95.33	2	95.65	95.30	1	704	0.14%
2021/09/10	7	96.44	3.1	97.03	96.30	3.9	709	0.55%
2021/09/09	5	96.00	3.3	96.90	96.70	1.7	717	0.24%
2021/09/08	0	0.00	14	95.91	94.80	-14	724	-1.93%
2021/09/07	6	97.27	7	98.31	96.00	-1	723	-0.14%
2021/09/06	9	99.94	15	99.91	99.00	-6	726	-0.83%
2021/09/03	31	99.97	27	99.99	100.00	4	732	0.55%
2021/09/02	10	99.68	16	100.15	99.00	-6	734	-0.82%
2021/09/01	14	99.69	1	99.70	99.70	13	732	1.77%
2021/08/31	1	101.00	1.8	100.28	100.50	-0.8	733	-0.11%
2021/08/30	10	101.00	1	102.50	100.50	9	738	1.22%
2021/08/27	13	100.58	104	103.11	100.50	-91	741	-12.28%	大賣/
2021/08/26	99	99.96	9	100.66	101.00	90	725	12.40%
2021/08/25	25	95.28	9	97.04	97.00	16	718	2.23%
2021/08/24	6	93.50	1	93.20	93.20	5	711	0.70%
2021/08/23	16	92.66	7	92.16	92.80	9	717	1.25%
2021/08/20	11	92.06	1	90.90	91.10	10	720	1.39%
2021/08/19	5	91.98	43	92.99	91.90	-38	726	-5.23%
2021/08/18	10	93.67	0	0.00	96.00	10	726	1.38%
2021/08/17	8	97.51	30	95.82	96.20	-22	728	-3.02%
2021/08/16	4	96.58	35	97.75	96.90	-31	729	-4.25%
2021/08/13	1	99.70	5	99.50	99.40	-4	728	-0.55%
2021/08/12	40	100.59	2	100.50	100.50	38	727	5.23%
2021/08/11	16	100.35	9	100.37	99.20	7	728	0.96%
2021/08/10	17	99.79	46	100.09	99.80	-29	729	-3.97%
2021/08/09	3	101.17	22	102.00	101.00	-19	736	-2.58%
2021/08/06	16	102.28	33	100.71	102.00	-17	747	-2.27%
2021/08/05	8	102.63	34	104.06	102.50	-26	759	-3.42%
2021/08/04	5	105.00	22	106.18	105.00	-17	799	-2.13%
2021/08/03	84	109.76	88	109.13	108.00	-4	815	-0.49%
2021/08/02	1	107.00	1	106.00	106.00	0	802	0.00%
2021/07/30	7	105.29	61	105.00	105.00	-54	809	-6.67%
2021/07/29	90	108.87	14	109.64	110.50	76	806	9.43%
2021/07/28	1	104.50	33	105.47	105.50	-32	797	-4.01%
2021/07/27	6	108.67	66	108.31	106.50	-60	816	-7.35%
2021/07/26	70	109.49	8	110.50	110.50	62	821	7.54%
2021/07/23	1	107.00	6	106.92	107.00	-5	846	-0.59%
2021/07/22	127	106.94	4	107.38	107.50	123	853	14.41%	大買/鉅額交易
2021/07/21	10	106.10	1	105.50	105.50	9	865	1.04%
2021/07/20	15	107.23	28	109.32	106.50	-13	890	-1.46%
2021/07/19	1	110.00	6	110.50	110.50	-5	893	-0.56%
2021/07/16	70	108.35	19	108.42	108.50	51	895	5.69%
2021/07/15	8	105.38	4	105.75	105.50	4	886	0.45%
2021/07/14	9	106.56	72	106.31	106.00	-63	884	-7.12%
2021/07/13	19	107.61	11	109.55	107.00	8	883	0.91%
2021/07/12	19	106.00	19	105.50	106.50	0	878	0.00%
2021/07/09	3	105.00	0	0.00	105.00	3	879	0.34%
2021/07/08	36	107.10	0	0.00	106.00	36	894	4.02%
2021/07/07	10	105.75	0	0.00	105.50	10	913	1.10%
2021/07/06	9	106.67	22	108.25	106.50	-13	934	-1.39%
2021/07/05	16	109.59	13	110.19	109.00	3	928	0.32%
2021/07/02	25	111.50	30	109.82	111.50	-5	930	-0.54%
2021/07/01	4	109.00	22	111.52	109.00	-18	895	-2.01%
2021/06/30	42	110.45	78	111.37	110.00	-36	902	-3.99%
2021/06/29	100	114.12	151	113.96	112.50	-51	908	-5.62%	大賣/
2021/06/28	18.1	110.75	115	111.99	111.50	-96.9	879	-11.01%	大賣/
2021/06/25	14	111.50	172	112.87	111.50	-158	873	-18.10%	大賣/鉅額交易
2021/06/24	98	110.29	283	113.94	113.00	-185	858	-21.55%	大賣/鉅額交易
2021/06/23	87	112.10	89	109.82	117.50	-2	814	-0.25%
2021/06/22	7	107.07	3	107.00	107.00	4	736	0.54%
2021/06/21	20	106.13	3	106.50	106.50	17	734	2.31%
2021/06/18	21	106.81	9	106.50	107.00	12	749	1.60%
2021/06/17	28	103.00	6	106.08	106.00	22	747	2.94%
2021/06/16	4	103.13	23	102.98	102.50	-19	750	-2.53%
2021/06/15	14	102.79	4	103.50	103.50	10	775	1.29%
2021/06/11	3	102.33	21	102.17	101.00	-18	786	-2.29%
2021/06/10	47	103.71	0	0.00	104.00	47	795	5.91%
2021/06/09	13	102.23	1	102.00	102.00	12	806	1.49%
2021/06/08	12	101.04	1	102.50	101.00	11	816	1.35%
2021/06/07	7	101.93	24	101.33	101.50	-17	845	-2.01%
2021/06/04	0	0.00	42	103.87	103.00	-42	856	-4.91%
2021/06/03	7	105.57	3	106.00	106.00	4	870	0.46%
2021/06/02	0	0.00	13	104.27	104.50	-13	913	-1.42%
2021/06/01	5	102.90	4	105.00	105.00	1	932	0.11%
2021/05/31	56	102.03	13	102.27	103.50	43	967	4.44%
2021/05/28	0	0.00	79	102.19	101.50	-79	1,014	-7.79%
2021/05/27	10	103.25	15	102.70	102.00	-5	1,034	-0.48%
2021/05/26	5	97.98	5	99.90	100.00	0	1,090	0.00%
2021/05/25	7	97.41	8	99.39	98.10	-1	1,150	-0.09%
2021/05/24	21	95.42	8	95.59	95.40	13	1,165	1.12%
2021/05/21	52	96.00	5	95.74	95.90	47	1,195	3.93%
2021/05/20	11	95.65	22	94.68	94.50	-11	1,224	-0.90%
2021/05/19	16	95.70	5	96.18	96.30	11	1,242	0.89%
2021/05/18	66	94.03	31	92.07	96.00	35	1,266	2.76%
2021/05/17	49	90.62	19	90.64	90.00	30	1,281	2.34%
2021/05/14	201	95.44	26	95.23	96.00	175	1,299	13.46%	大買/鉅額交易
2021/05/13	267	91.50	22	91.36	91.80	245	1,370	17.88%	大買/鉅額交易
2021/05/12	195	93.26	210	93.68	90.30	-15	1,383	-1.08%	大買/大賣/
2021/05/11	69	102.42	123	101.07	99.80	-54	1,443	-3.74%	大賣/
2021/05/10	5	107.60	43	107.79	107.00	-38	1,530	-2.48%
2021/05/07	148	106.16	36	108.97	109.00	112	1,568	7.14%	大買/鉅額交易
2021/05/06	30	104.77	29	104.10	103.00	1	1,597	0.06%
2021/05/05	20	105.05	60	105.19	103.50	-40	1,710	-2.34%
2021/05/04	42	105.77	37	107.07	105.50	5	1,722	0.29%
2021/05/03	19	111.29	108	111.49	110.50	-89	1,713	-5.19%	大賣/
2021/04/29	84	116.18	195	115.71	114.50	-111	1,823	-6.09%	大賣/鉅額交易
2021/04/28	34	121.22	64	120.94	122.00	-30	1,880	-1.60%
2021/04/27	21	120.29	18	120.31	120.50	3	1,880	0.16%
2021/04/26	119	117.00	94	117.65	119.00	25	1,877	1.33%	大買/
2021/04/23	112	113.08	36	112.99	112.50	76	1,861	4.08%	大買/
2021/04/22	5	114.80	14	116.25	114.00	-9	1,864	-0.48%
2021/04/21	16	117.59	29	117.69	117.50	-13	1,873	-0.69%
2021/04/20	5	118.10	8	117.50	118.50	-3	1,878	-0.16%
2021/04/19	1	118.00	17	118.00	117.00	-16	1,893	-0.84%
2021/04/16	0	0.00	52	118.75	118.50	-52	1,907	-2.73%
2021/04/15	21	115.83	9	115.78	116.50	12	1,918	0.63%
2021/04/14	90	113.55	37	116.20	115.50	53	1,935	2.74%
2021/04/13	77	118.53	84	118.22	117.00	-7	1,939	-0.36%
2021/04/12	36	123.21	50	123.69	121.00	-14	1,937	-0.72%
2021/04/09	25	127.48	25	127.32	127.00	0	1,926	0.00%
2021/04/08	22	127.80	23.6	128.57	127.50	-1.6	1,920	-0.08%
2021/04/07	11	129.55	13	129.00	129.50	-2	1,911	-0.10%
2021/04/06	17	128.50	55	129.43	128.50	-38	1,908	-1.99%
2021/04/01	63	128.01	49	128.01	128.00	14	1,896	0.74%
2021/03/31	1	126.50	1	125.50	125.50	0	1,880	0.00%
2021/03/30	21	126.07	8	125.81	126.00	13	1,880	0.69%
2021/03/29	14	125.14	13	125.50	125.50	1	1,880	0.05%
2021/03/26	28	124.00	28	124.21	124.00	0	1,885	0.00%
2021/03/25	13	123.15	21	124.14	123.00	-8	1,886	-0.42%
2021/03/24	15	126.00	19	124.55	124.50	-4	1,883	-0.21%
2021/03/23	18	125.50	237	125.53	125.00	-219	1,924	-11.38%	大賣/鉅額交易
2021/03/22	4	127.88	9	127.89	127.50	-5	1,940	-0.26%
2021/03/19	38	126.53	35	127.44	127.50	3	1,945	0.15%
2021/03/18	16	127.72	28	129.61	127.00	-12	1,950	-0.62%
2021/03/17	10	129.85	22	129.14	130.50	-12	1,939	-0.62%
2021/03/16	33	126.56	31	127.26	127.50	2	1,938	0.10%
2021/03/15	22	127.86	14	127.96	127.50	8	1,936	0.41%
2021/03/12	6	128.33	6	128.50	128.50	0	1,935	0.00%
2021/03/11	6	126.58	1	129.00	126.50	5	1,939	0.26%
2021/03/10	1	130.50	4	131.88	129.50	-3	1,931	-0.16%
2021/03/09	0	0.00	4	131.75	129.50	-4	1,935	-0.21%
2021/03/08	8	133.00	13	131.19	131.50	-5	1,955	-0.26%
2021/03/04	0	0.00	1	132.00	130.00	-1	1,946	-0.05%
2021/03/03	3	134.67	1	133.00	135.00	2	1,947	0.10%
2021/03/02	0	0.00	11	130.55	127.50	-11	2,011	-0.55%
2021/02/26	20	135.00	44	132.39	128.00	-24	2,027	-1.18%
2021/02/25	24	128.13	1	132.00	134.00	23	1,967	1.17%
2021/02/24	13	127.19	30	125.50	124.00	-17	1,911	-0.89%
2021/02/23	42	124.54	1	124.50	126.00	41	1,912	2.14%
2021/02/22	0	0.00	72	128.46	127.00	-72	1,888	-3.81%
2021/02/19	2	130.75	25	130.80	131.00	-23	1,879	-1.22%
2021/02/18	48	130.83	6.2	130.82	131.50	41.8	1,885	2.22%
2021/02/17	10	130.95	4	129.75	129.50	6	1,863	0.32%
2021/02/05	11	127.73	10	130.70	126.50	1	1,844	0.05%
2021/02/04	4	135.00	3	132.67	130.50	1	1,819	0.05%
2021/02/03	8	130.44	8	130.63	130.00	0	1,737	0.00%
2021/02/02	11	129.14	33	130.06	132.50	-22	1,710	-1.29%
2021/02/01	14	127.61	9	127.22	129.50	5	1,611	0.31%
2021/01/29	4	122.75	15	123.73	120.00	-11	1,504	-0.73%
2021/01/28	7	122.21	13	121.65	123.00	-6	1,465	-0.41%
2021/01/27	65	125.48	31	122.52	121.00	34	1,427	2.38%
2021/01/25	1	118.50	3	119.17	118.50	-2	1,301	-0.15%
2021/01/22	72	120.40	144	119.82	119.50	-72	1,288	-5.59%	大賣/
2021/01/21	68	117.67	9.2	116.05	118.00	58.8	1,165	5.04%
2021/01/20	0	0.00	5	109.10	107.50	-5	1,074	-0.47%
2021/01/19	12	109.29	6	108.75	110.50	6	1,066	0.56%
2021/01/18	3	106.33	5	106.40	106.50	-2	1,071	-0.19%
2021/01/15	2	110.25	0	0.00	107.50	2	1,093	0.18%
2021/01/14	6	110.50	1	111.00	110.50	5	1,144	0.44%
2021/01/13	15	106.30	0	0.00	105.50	15	1,149	1.30%
2021/01/11	0	0.00	26	108.37	107.50	-26	1,124	-2.31%
2021/01/08	1	110.00	37	111.08	110.50	-36	1,110	-3.24%
2021/01/07	1	115.00	15	113.03	114.00	-14	1,098	-1.27%
2021/01/06	4	111.63	14	112.00	114.50	-10	1,084	-0.92%
2021/01/05	17	106.94	3	108.67	111.50	14	1,065	1.31%
2021/01/04	2	108.00	26	108.06	108.50	-24	1,053	-2.28%
2020/12/31	4	110.50	0	0.00	110.00	4	1,038	0.39%
2020/12/30	12	110.58	1	110.50	110.50	11	1,041	1.06%
2020/12/28	0	0.00	2	110.50	109.50	-2	1,063	-0.19%
2020/12/25	0	0.00	5	110.50	110.00	-5	1,080	-0.46%
2020/12/24	0	0.00	3	111.50	112.50	-3	1,093	-0.27%
2020/12/23	5	109.10	1	110.50	109.00	4	1,102	0.36%
2020/12/22	1	113.50	1	112.50	109.00	0	1,124	0.00%
2020/12/21	1	113.50	8	115.38	113.50	-7	1,120	-0.62%
2020/12/17	2	117.75	16	120.28	116.00	-14	1,132	-1.24%
2020/12/16	9	118.94	0	0.00	119.50	9	1,101	0.82%
2020/12/15	0	0.00	6	116.83	116.00	-6	1,076	-0.56%
2020/12/14	8	116.13	26	115.85	116.00	-18	1,084	-1.66%
2020/12/11	8	115.38	22	113.64	114.00	-14	1,084	-1.29%
2020/12/10	26	116.75	9	117.11	115.50	17	1,079	1.58%
2020/12/09	1	117.50	2	118.50	117.00	-1	1,075	-0.09%
2020/12/08	12	116.58	0.1	117.55	118.00	11.9	1,081	1.10%
2020/12/07	0	0.00	1	115.50	115.00	-1	1,090	-0.09%
2020/12/04	4	119.50	11	118.41	118.50	-7	1,106	-0.63%
2020/12/03	0	0.00	1	120.00	117.00	-1	1,094	-0.09%
2020/12/02	2	120.50	6.1	120.65	119.50	-4.1	1,093	-0.38%
2020/12/01	14	117.11	0	0.00	117.50	14	1,090	1.28%
2020/11/30	25	119.00	1	119.00	116.50	24	1,092	2.20%
2020/11/27	131	117.78	3	117.00	114.00	128	1,067	11.99%	大買/鉅額交易
2020/11/26	6.1	119.20	30	116.37	117.00	-23.9	1,059	-2.25%
2020/11/25	22	109.23	13	109.69	111.00	9	969	0.93%
2020/11/24	6	105.92	0	0.00	106.00	6	954	0.63%
2020/11/23	1	106.50	0	0.00	105.50	1	990	0.10%
2020/11/20	2	106.50	2	105.00	107.00	0	1,072	0.00%
2020/11/19	3	103.00	3	102.67	102.50	0	1,150	0.00%
2020/11/18	5	101.80	5	101.80	102.00	0	1,196	0.00%
2020/11/17	0	0.00	75	104.13	103.50	-75	1,188	-6.31%
2020/11/16	0	0.00	5	107.00	107.50	-5	1,202	-0.42%
2020/11/13	8	107.06	6	106.25	106.50	2	1,210	0.17%
2020/11/12	5	106.10	3	106.33	105.50	2	1,218	0.16%
2020/11/10	0	0.00	8	106.06	105.50	-8	1,327	-0.60%
2020/11/09	3	106.33	12.8	106.59	107.50	-9.8	1,334	-0.73%
2020/11/06	0	0.00	5	107.70	107.00	-5	1,332	-0.38%
2020/11/05	0	0.00	9	107.22	107.50	-9	1,345	-0.67%
2020/11/04	0	0.00	13	106.08	106.00	-13	1,347	-0.96%
2020/11/03	2	105.00	1	105.00	106.00	1	1,349	0.07%
2020/11/02	0	0.00	2	104.75	103.50	-2	1,360	-0.15%
2020/10/30	0	0.00	7	107.50	105.50	-7	1,371	-0.51%
2020/10/29	0	0.00	14.2	107.21	107.50	-14.2	1,380	-1.03%
2020/10/28	0	0.00	3	110.67	108.50	-3	1,387	-0.22%
2020/10/26	4	111.50	1	111.50	111.00	3	1,449	0.21%
2020/10/23	3	118.83	12	118.25	115.50	-9	1,447	-0.62%
2020/10/22	2	116.00	67	115.84	117.00	-65	1,447	-4.49%
2020/10/21	16	111.25	31	111.52	111.50	-15	1,394	-1.08%
2020/10/20	7	108.21	0	0.00	108.00	7	1,393	0.50%
2020/10/19	27	107.87	8	107.63	107.50	19	1,405	1.35%
2020/10/16	3	108.50	17	109.00	107.00	-14	1,420	-0.99%
2020/10/15	13	109.54	0	0.00	109.00	13	1,447	0.90%
2020/10/14	7	109.29	8	110.38	108.50	-1	1,465	-0.07%
2020/10/13	4	109.50	0	0.00	109.50	4	1,484	0.27%
2020/10/12	16	109.59	1	110.00	108.50	15	1,501	1.00%
2020/10/08	0	0.00	7	109.29	108.50	-7	1,565	-0.45%
2020/10/07	0	0.00	8	109.06	109.50	-8	1,721	-0.46%
2020/10/06	0	0.00	36	109.68	109.00	-36	1,861	-1.93%
2020/10/05	36	104.44	2	103.50	107.00	34	1,921	1.77%
2020/09/30	0	0.00	46	104.11	103.50	-46	1,942	-2.37%
2020/09/29	16	103.75	21	106.60	107.50	-5	1,941	-0.26%
2020/09/28	12	100.96	6	103.00	101.00	6	1,951	0.31%
2020/09/25	6	102.42	11	104.86	102.00	-5	1,971	-0.25%
2020/09/24	6	106.33	11	106.18	105.00	-5	1,971	-0.25%
2020/09/23	1	108.00	20	108.68	108.00	-19	1,992	-0.95%
2020/09/22	6	109.00	21.1	109.86	110.50	-15.1	2,053	-0.73%
2020/09/21	2	113.75	5	112.90	112.00	-3	2,087	-0.14%
2020/09/18	0	0.00	9	111.78	113.00	-9	2,136	-0.42%
2020/09/17	0	0.00	7	113.14	112.00	-7	2,180	-0.32%
2020/09/16	0	0.00	10	112.90	113.00	-10	2,288	-0.44%
2020/09/15	7	112.36	12	113.04	113.00	-5	2,323	-0.22%
2020/09/14	9	112.00	11	111.32	112.50	-2	2,407	-0.08%
2020/09/11	4	110.88	6	111.50	111.50	-2	2,416	-0.08%
2020/09/10	2	115.75	18	115.22	114.50	-16	2,410	-0.66%
2020/09/09	3	112.17	19	111.68	113.00	-16	2,403	-0.67%
2020/09/08	0	0.00	6	116.92	116.00	-6	2,402	-0.25%
2020/09/07	0	0.00	21	119.90	117.50	-21	2,421	-0.87%
2020/09/04	15	120.43	0	0.00	120.50	15	2,457	0.61%
2020/09/03	1	119.00	1	119.00	117.50	0	2,463	0.00%
2020/09/02	3	120.67	0	0.00	120.00	3	2,462	0.12%
2020/09/01	4	118.50	14	118.29	118.50	-10	2,481	-0.40%
2020/08/31	4	117.13	11	117.82	117.50	-7	2,483	-0.28%
2020/08/28	0	0.00	2	121.00	120.00	-2	2,506	-0.08%
2020/08/27	4	125.38	4	125.00	122.00	0	2,547	0.00%
2020/08/26	22	130.57	96	127.01	126.00	-74	2,687	-2.75%
2020/08/25	79	126.51	30	124.53	127.50	49	2,713	1.81%
2020/08/24	43	116.72	17	115.85	116.00	26	2,688	0.97%
2020/08/21	0	0.00	19	109.66	108.00	-19	2,827	-0.67%
2020/08/20	11	108.00	51	109.78	109.50	-40	2,893	-1.38%
2020/08/19	0	0.00	12	120.92	119.00	-12	2,882	-0.42%
2020/08/18	10	120.00	8	121.50	120.00	2	2,886	0.07%
2020/08/17	27	125.02	57	125.60	123.50	-30	2,929	-1.02%
2020/08/14	57	122.53	30	113.10	123.00	27	2,890	0.93%
2020/08/13	0	0.00	4	112.63	112.00	-4	2,871	-0.14%
2020/08/12	0	0.00	11	113.82	113.50	-11	2,884	-0.38%
2020/08/11	0	0.00	40	117.26	114.50	-40	2,899	-1.38%
2020/08/10	0	0.00	75	118.55	118.50	-75	2,903	-2.58%
2020/08/07	0	0.00	7	118.43	118.50	-7	2,925	-0.24%
2020/08/06	0	0.00	18	120.08	118.50	-18	2,950	-0.61%
2020/08/05	15	122.13	5	121.10	122.00	10	2,970	0.34%
2020/08/04	1	118.00	19	119.82	118.50	-18	3,002	-0.60%
2020/08/03	3	121.50	24	122.46	121.00	-21	3,082	-0.68%
2020/07/31	15	126.13	122	125.90	124.50	-107	3,133	-3.41%	大賣/鉅額交易
2020/07/30	12	119.46	1	120.00	119.00	11	3,132	0.35%
2020/07/29	17	118.71	18	118.22	119.00	-1	3,150	-0.03%
2020/07/28	177	118.10	103	120.24	117.00	74	3,175	2.33%	大買/大賣/
2020/07/27	26	124.56	1	124.00	124.00	25	3,185	0.78%
2020/07/24	15	122.20	4	125.50	121.50	11	3,226	0.34%
2020/07/23	7	128.29	5	128.50	127.50	2	3,294	0.06%
2020/07/22	10	128.45	19	128.68	127.50	-9	3,374	-0.27%
2020/07/21	14	129.04	1	130.50	131.00	13	3,472	0.37%
2020/07/20	1	127.50	47	126.94	125.00	-46	3,552	-1.29%
2020/07/17	24	124.46	10.1	127.28	127.50	13.9	3,669	0.38%
2020/07/16	46	125.74	55	125.79	126.50	-9	3,910	-0.23%
2020/07/15	90	127.57	26	131.50	124.50	64	3,939	1.62%
2020/07/14	51	135.41	46	134.57	134.00	5	3,960	0.13%
2020/07/13	33	128.61	188	125.72	130.00	-155	3,875	-4.00%	大賣/鉅額交易
2020/07/10	176	114.67	34	119.97	121.00	142	3,800	3.74%	大買/鉅額交易
2020/07/09	6	114.58	35	119.61	113.00	-29	3,805	-0.76%
2020/07/08	39	116.96	15	117.00	118.00	24	3,838	0.63%
2020/07/07	0	0.00	26	120.56	118.50	-26	3,925	-0.66%
2020/07/06	38	120.74	3	120.50	120.00	35	4,116	0.85%
2020/07/03	1	119.00	0	0.00	116.00	1	4,195	0.02%
2020/07/02	6	117.50	1	117.50	118.00	5	4,237	0.12%
2020/07/01	5	119.80	39	119.26	117.00	-34	4,276	-0.80%
2020/06/30	1	116.50	20	115.40	116.00	-19	4,227	-0.45%
2020/06/29	14	116.75	12	114.79	115.00	2	4,243	0.05%
2020/06/24	8	113.06	28	114.13	115.00	-20	4,225	-0.47%
2020/06/23	105	113.63	32	111.53	112.50	73	4,244	1.72%	大買/
2020/06/22	9	104.50	18	106.11	107.00	-9	4,197	-0.21%
2020/06/19	50	106.99	18	103.58	105.00	32	4,296	0.74%
2020/06/18	7	102.00	18	99.46	101.50	-11	4,295	-0.26%
2020/06/17	0	0.00	8	99.88	99.00	-8	4,353	-0.18%
2020/06/16	17	99.42	18	99.53	99.00	-1	4,477	-0.02%
2020/06/15	0	0.00	103	97.20	99.00	-103	4,682	-2.20%	大賣/鉅額交易
2020/06/12	88	96.44	16	96.67	97.00	72	4,810	1.50%
2020/06/11	9	99.50	134	100.19	99.00	-125	4,873	-2.56%	大賣/鉅額交易
2020/06/10	155	100.29	32	102.95	103.00	123	4,966	2.48%	大買/鉅額交易
2020/06/09	20	101.08	0	0.00	101.50	20	5,028	0.40%
2020/06/08	1	102.50	31	104.18	103.50	-30	5,085	-0.59%
2020/06/05	134	102.84	8	102.38	103.00	126	5,180	2.43%	大買/鉅額交易
2020/06/04	10	100.60	57	100.77	99.50	-47	5,262	-0.89%
2020/06/03	70	102.29	67	102.68	104.00	3	5,269	0.06%
2020/06/02	203	100.85	145	104.82	102.00	58	5,267	1.10%	大買/大賣/
2020/06/01	134	109.72	59	105.45	111.50	75	5,241	1.43%	大買/
2020/05/29	59	103.74	13	102.04	101.50	46	5,284	0.87%
2020/05/28	86	106.00	128	106.61	106.00	-42	5,319	-0.79%	大賣/
2020/05/27	77	103.33	17	103.74	104.50	60	5,335	1.12%
2020/05/26	63	96.13	45	96.13	95.20	18	5,402	0.33%
2020/05/25	37	94.63	24	94.42	95.60	13	5,379	0.24%
2020/05/22	52	96.53	23	95.51	93.40	29	5,371	0.54%
2020/05/21	13	94.62	5	94.76	95.00	8	5,322	0.15%
2020/05/20	8	94.21	29	94.30	93.70	-21	5,304	-0.40%
2020/05/19	34	92.78	8	92.83	94.30	26	5,277	0.49%
2020/05/18	29	92.28	0	0.00	91.80	29	5,261	0.55%
2020/05/15	0	0.00	1	93.40	91.60	-1	5,244	-0.02%
2020/05/14	23	94.13	0	0.00	91.90	23	5,233	0.44%
2020/05/13	2	92.70	3	92.93	94.70	-1	5,233	-0.02%
2020/05/12	58	91.33	0	0.00	91.80	58	5,216	1.11%
2020/05/11	65	92.19	6	92.10	92.30	59	5,195	1.14%
2020/05/08	76	92.26	10.1	93.32	90.10	65.9	5,163	1.28%
2020/05/07	12.1	97.65	36	99.61	97.00	-23.9	5,083	-0.47%
2020/05/06	42	99.21	7	98.99	99.30	35	5,036	0.69%
2020/05/05	0	0.00	4	98.15	97.30	-4	4,992	-0.08%
2020/05/04	12	97.07	6	97.38	96.90	6	4,976	0.12%
2020/04/30	13	97.02	0	0.00	96.60	13	4,943	0.26%
2020/04/29	9	100.10	46	99.30	98.10	-37	4,917	-0.75%
2020/04/28	54	99.41	7	99.13	100.50	47	4,883	0.96%
2020/04/27	14	97.84	16	96.61	96.40	-2	4,833	-0.04%
2020/04/24	215	96.79	37	96.89	95.50	178	4,754	3.74%	大買/鉅額交易
2020/04/23	94	95.03	70	95.77	93.50	24	4,680	0.51%
2020/04/22	26	94.65	21	96.00	96.90	5	4,600	0.11%
2020/04/21	41	94.62	86	93.22	93.60	-45	4,496	-1.00%
2020/04/20	21	87.92	30	87.34	90.50	-9	4,244	-0.21%
2020/04/17	47	88.75	29	88.04	87.30	18	4,209	0.43%
2020/04/16	70	88.66	10	89.52	87.70	60	4,130	1.45%
2020/04/15	12	89.02	30	89.95	88.80	-18	4,081	-0.44%
2020/04/14	6	87.68	119	88.43	90.80	-113	4,036	-2.80%	大賣/鉅額交易
2020/04/13	16	87.55	26	87.81	88.20	-10	3,971	-0.25%
2020/04/10	25	87.83	46	89.00	89.80	-21	3,934	-0.53%
2020/04/09	13	92.66	239	91.89	86.20	-226	3,855	-5.86%	大賣/鉅額交易
2020/04/08	30	84.70	29	86.80	87.50	1	3,655	0.03%
2020/04/07	9	81.21	45	81.54	79.60	-36	3,553	-1.01%
2020/04/06	106	78.38	34	80.30	79.30	72	3,502	2.06%	大買/
2020/04/01	1	74.80	5	75.00	75.00	-4	3,460	-0.12%
2020/03/31	4	74.53	10	74.29	74.60	-6	3,479	-0.17%
2020/03/30	21	70.67	8	72.86	73.30	13	3,422	0.38%
2020/03/27	46	71.85	69	73.55	71.00	-23	3,385	-0.68%
2020/03/26	27	71.68	7	72.64	73.10	20	3,321	0.60%
2020/03/25	32.1	77.11	9	79.17	73.60	23.1	3,261	0.71%
2020/03/24	41	77.81	39	76.72	76.60	2	3,123	0.06%
2020/03/23	6	72.60	26	73.49	72.20	-20	3,041	-0.66%
2020/03/20	55	73.88	25	73.18	75.30	30	2,973	1.01%
2020/03/19	71	68.76	129	69.22	68.50	-58	2,850	-2.03%	大賣/
2020/03/18	10	71.87	47	71.58	70.10	-37	2,669	-1.39%
2020/03/17	24	68.19	83	67.93	68.00	-59	2,532	-2.33%
2020/03/16	153	71.42	26	71.74	68.00	127	2,520	5.04%	大買/鉅額交易
2020/03/13	136	68.87	42	67.94	68.20	94	2,412	3.90%	大買/
2020/03/12	36	74.76	22	74.35	74.00	14	2,374	0.59%
2020/03/11	12	82.48	119	83.59	81.00	-107	2,318	-4.62%	大賣/鉅額交易
2020/03/10	118	80.29	81	80.33	84.80	37	2,212	1.67%	大買/
2020/03/09	76	81.55	7	84.44	80.50	69	2,122	3.25%
2020/03/06	26	85.69	5	85.04	86.60	21	2,081	1.01%
2020/03/05	68	85.73	18	84.98	86.60	50	2,040	2.45%
2020/03/04	10	81.10	32	81.15	80.80	-22	1,912	-1.15%
2020/03/03	29	78.21	0.3	79.70	79.70	28.7	1,822	1.58%
2020/03/02	107	70.26	117	69.01	72.50	-10	1,741	-0.57%	大買/大賣/
2020/02/27	131	67.90	7	68.24	68.40	124	1,562	7.93%	大買/鉅額交易
2020/02/26	3	62.20	6	62.52	62.20	-3	1,479	-0.20%
2020/02/25	0	0.00	2	61.60	63.20	-2	1,542	-0.13%
2020/02/24	0	0.00	7	62.21	62.10	-7	1,628	-0.43%
2020/02/21	0	0.00	5	63.30	62.90	-5	1,711	-0.29%
2020/02/20	22	64.04	20	64.50	63.80	2	2,119	0.09%
2020/02/19	1	63.10	8	63.36	63.70	-7	2,301	-0.30%
2020/02/18	1	63.60	4	63.38	63.20	-3	2,383	-0.13%
2020/02/17	1	64.10	2	63.25	63.60	-1	2,421	-0.04%
2020/02/14	34	63.62	0	0.00	64.10	34	2,468	1.38%
2020/02/13	5	62.60	0	0.00	61.80	5	2,674	0.19%
2020/02/12	40	62.83	0	0.00	62.60	40	2,725	1.47%
2020/02/11	0	0.00	5	61.34	61.70	-5	2,740	-0.18%
2020/02/10	0	0.00	8	60.00	62.00	-8	2,806	-0.29%
2020/02/07	0	0.00	11	62.00	61.40	-11	2,838	-0.39%
2020/02/06	0	0.00	14	62.94	63.10	-14	2,969	-0.47%
2020/02/05	0	0.00	7	61.89	61.90	-7	3,113	-0.22%
2020/02/04	0	0.00	6	61.07	61.40	-6	3,167	-0.19%
2020/02/03	1	58.80	1	58.00	60.30	0	3,407	0.00%
2020/01/31	28	62.56	4	62.63	62.20	24	3,466	0.69%
2020/01/30	1	62.10	23	62.36	62.10	-22	3,466	-0.63%
2020/01/17	10	69.80	18	69.17	68.40	-8	3,459	-0.23%
2020/01/16	1	68.80	0	0.00	68.90	1	3,441	0.03%
2020/01/15	2	68.60	0	0.00	68.20	2	3,415	0.06%
2020/01/13	0	0.00	2	65.90	66.80	-2	3,390	-0.06%
2020/01/10	0	0.00	29	65.49	65.30	-29	3,378	-0.86%
2020/01/09	0	0.00	4	65.95	66.50	-4	3,374	-0.12%
2020/01/08	0	0.00	15	65.64	65.50	-15	3,356	-0.45%
2020/01/07	0	0.00	2.1	64.44	65.10	-2.1	3,346	-0.06%
2020/01/06	2	65.50	22	65.83	65.20	-20	3,343	-0.60%
2020/01/03	2	67.30	28	67.93	67.60	-26	3,353	-0.78%
2020/01/02	1	68.20	15	68.11	68.50	-14	3,364	-0.42%
2019/12/27	0	0.00	14	67.88	67.50	-14	3,366	-0.42%
2019/12/26	6	66.72	5	67.20	68.00	1	3,355	0.03%
2019/12/25	0	0.00	2	65.95	65.90	-2	3,333	-0.06%
2019/12/24	0	0.00	12	65.78	65.90	-12	3,342	-0.36%
2019/12/23	0	0.00	22	65.98	65.90	-22	3,345	-0.66%
2019/12/20	0	0.00	19	66.11	66.50	-19	3,344	-0.57%
2019/12/19	0	0.00	4	66.10	66.00	-4	3,330	-0.12%
2019/12/18	1	65.80	0	0.00	65.70	1	3,326	0.03%
2019/12/16	4	65.00	4	65.35	65.20	0	3,347	0.00%
2019/12/13	10	64.50	0	0.00	64.20	10	3,349	0.30%
2019/12/12	0	0.00	7	66.11	65.90	-7	3,334	-0.21%
2019/12/11	16	66.05	92	66.37	65.80	-76	3,334	-2.28%
2019/12/10	3	69.47	42	68.76	69.80	-39	3,269	-1.19%
2019/12/09	3	68.97	28	69.40	69.90	-25	3,283	-0.76%
2019/12/06	0	0.00	5	66.38	67.00	-5	3,272	-0.15%
2019/12/05	1	66.30	9	67.06	66.10	-8	3,275	-0.24%
2019/12/04	1	67.90	11	67.16	67.00	-10	3,287	-0.30%
2019/12/03	1	66.60	2	67.05	66.80	-1	3,329	-0.03%
2019/12/02	13	66.15	2	66.50	67.00	11	3,344	0.33%
2019/11/29	103	66.73	0	0.00	66.20	103	3,427	3.01%	大買/鉅額交易
2019/11/28	125	67.77	4	67.78	67.00	121	3,411	3.55%	大買/鉅額交易
2019/11/27	17	70.38	0	0.00	69.40	17	3,369	0.50%
2019/11/26	38	69.52	0	0.00	69.70	38	3,345	1.14%
2019/11/25	2	71.35	2	71.80	69.70	0	3,334	0.00%
2019/11/22	7	70.93	127	70.00	70.70	-120	3,288	-3.65%	大賣/鉅額交易
2019/11/21	4	68.75	13	70.12	70.40	-9	3,231	-0.28%
2019/11/20	143	67.87	12	68.20	67.60	131	3,147	4.16%	大買/鉅額交易
2019/11/19	177	70.74	378	71.66	69.40	-201	3,091	-6.50%	大買/大賣/鉅額交易
2019/11/18	224	67.36	33	66.49	69.70	191	2,685	7.11%	大買/鉅額交易
2019/11/15	70	64.74	1	63.30	63.40	69	2,513	2.75%
2019/11/14	43	62.51	0	0.00	62.80	43	2,441	1.76%
2019/11/13	11	63.56	6	63.40	63.00	5	2,405	0.21%
2019/11/12	46	64.01	118	63.39	63.80	-72	2,360	-3.05%	大賣/
2019/11/11	20	61.45	40	61.37	61.40	-20	2,139	-0.93%
2019/11/08	16	60.26	22	59.67	60.40	-6	2,086	-0.29%
2019/11/07	63	60.85	37	61.58	59.20	26	2,075	1.25%
2019/11/06	8	60.93	0	0.00	60.70	8	2,016	0.40%
2019/11/05	55.1	62.14	113	62.16	62.00	-57.9	1,992	-2.91%	大賣/
2019/11/04	158	60.55	37	59.81	61.30	121	1,890	6.40%	大買/鉅額交易
2019/11/01	26	58.40	8	58.78	58.10	18	1,802	1.00%
2019/10/31	37	58.28	91	58.62	58.00	-54	1,785	-3.03%
2019/10/30	25	57.85	14	57.86	58.00	11	1,587	0.69%
2019/10/29	31	56.79	4	56.78	56.60	27	1,531	1.76%
2019/10/28	1	55.90	0	0.00	56.50	1	1,579	0.06%
2019/10/25	9	56.69	4	57.70	56.50	5	1,638	0.31%
2019/10/24	0	0.00	11	56.61	56.70	-11	1,633	-0.67%
2019/10/17	35	54.14	2	54.50	54.80	33	1,798	1.83%
2019/10/16	1	53.80	33	53.88	54.00	-32	1,809	-1.77%
2019/10/15	3	53.77	1	53.70	53.70	2	1,840	0.11%
2019/10/14	18	54.56	3	54.73	54.50	15	1,965	0.76%
2019/10/09	6	53.13	0	0.00	53.30	6	1,966	0.31%
2019/10/08	0	0.00	18	55.83	55.10	-18	1,962	-0.92%
2019/10/07	31	57.36	4	57.18	56.90	27	1,953	1.38%
2019/10/04	30	56.33	1	57.60	57.60	29	1,959	1.48%
2019/10/03	4	55.95	2	56.05	56.10	2	2,007	0.10%
2019/10/02	7	56.94	16	57.14	56.70	-9	2,056	-0.44%
2019/10/01	15	56.52	92	56.15	56.90	-77	2,052	-3.75%
2019/09/27	0	0.00	21	55.49	55.20	-21	2,049	-1.02%
2019/09/26	5	56.68	0	0.00	56.20	5	2,065	0.24%
2019/09/25	0	0.00	11	55.41	56.10	-11	2,092	-0.53%
2019/09/20	11	56.99	1	56.40	56.20	10	2,173	0.46%
2019/09/19	6	56.97	36	56.54	55.90	-30	2,166	-1.38%
2019/09/18	0	0.00	2	55.05	55.30	-2	2,151	-0.09%
2019/09/17	1	55.00	1	54.70	54.60	0	2,146	0.00%
2019/09/16	1	57.00	3	56.07	55.90	-2	2,153	-0.09%
2019/09/11	19	58.07	27	56.88	56.80	-8	2,178	-0.37%
2019/09/10	111	57.40	32	56.57	57.30	79	2,193	3.60%	大買/
2019/09/09	1	59.10	3	59.20	59.40	-2	2,164	-0.09%
2019/09/06	0	0.00	13	58.74	58.50	-13	2,182	-0.60%
2019/09/05	11	58.85	8	58.49	59.10	3	2,181	0.14%
2019/09/04	19	57.51	3	57.40	57.90	16	2,208	0.72%
2019/09/03	42	57.92	76	57.29	56.90	-34	2,296	-1.48%
2019/09/02	22	54.90	27	54.79	55.00	-5	2,209	-0.23%
2019/08/30	28	55.55	0	0.00	54.30	28	2,233	1.25%
2019/08/28	2	54.55	6	54.15	54.00	-4	2,229	-0.18%
2019/08/27	4	55.88	2	56.20	55.60	2	2,228	0.09%
2019/08/23	2	56.40	0	0.00	55.80	2	2,231	0.09%
2019/08/22	1	56.60	0	0.00	56.30	1	2,238	0.04%
2019/08/21	3	55.30	0	0.00	55.40	3	2,228	0.13%
2019/08/20	0	0.00	2	55.55	55.10	-2	2,238	-0.09%
2019/08/19	0	0.00	2	54.70	55.00	-2	2,241	-0.09%
2019/08/16	4	53.23	0	0.00	53.20	4	2,250	0.18%
2019/08/15	0	0.00	2	52.90	52.50	-2	2,301	-0.09%
2019/08/13	1	53.00	0	0.00	52.80	1	2,405	0.04%
2019/08/08	2	53.25	21	53.15	53.80	-19	2,452	-0.77%
2019/08/07	0	0.00	20	52.08	52.00	-20	2,465	-0.81%
2019/08/06	45	50.33	0	0.00	51.40	45	2,505	1.80%
2019/08/05	7	53.87	7	52.69	52.00	0	2,501	0.00%
2019/08/02	7	57.63	0	0.00	56.80	7	2,508	0.28%
2019/08/01	5	59.00	0	0.00	59.40	5	2,548	0.20%
2019/07/31	22	57.45	4	57.88	58.80	18	2,641	0.68%
2019/07/30	16	58.76	138	57.29	57.90	-122	2,818	-4.33%	大賣/鉅額交易
2019/07/29	79	59.08	4	59.28	59.40	75	2,895	2.59%
2019/07/26	39	57.71	0	0.00	57.50	39	2,993	1.30%
2019/07/25	6	58.57	88	57.88	57.30	-82	2,998	-2.73%
2019/07/24	9	56.14	23	56.24	56.80	-14	2,853	-0.49%
2019/07/23	2	55.60	0	0.00	55.10	2	2,853	0.07%
2019/07/22	3	55.30	0	0.00	55.10	3	2,851	0.11%
2019/07/19	1	55.70	0	0.00	55.70	1	2,864	0.03%
2019/07/18	4	56.35	54	56.46	55.80	-50	2,866	-1.74%
2019/07/17	18	56.88	52	56.63	56.90	-34	2,884	-1.18%
2019/07/16	223	58.03	22	57.71	55.80	201	2,878	6.98%	大買/鉅額交易
2019/07/15	2	55.95	0	0.00	55.80	2	2,758	0.07%
2019/07/12	0	0.00	53	56.54	55.80	-53	2,765	-1.92%
2019/07/11	2	55.40	13	55.78	56.30	-11	2,759	-0.40%
2019/07/10	46	56.00	11	56.19	56.20	35	2,787	1.26%
2019/07/09	16	55.73	29	55.33	55.80	-13	2,790	-0.47%
2019/07/08	8	56.61	36	56.63	57.60	-28	2,751	-1.02%
2019/07/05	30	56.05	1	55.90	56.30	29	2,772	1.05%
2019/07/04	1	55.50	5	55.62	55.90	-4	2,787	-0.14%
2019/07/03	0	0.00	1	55.60	56.10	-1	2,828	-0.04%
2019/07/02	1	56.50	1	55.80	55.40	0	2,817	0.00%
2019/07/01	22	55.58	39	54.49	56.00	-17	2,799	-0.61%
2019/06/28	0	0.00	34	53.11	52.80	-34	2,742	-1.24%
2019/06/27	0	0.00	1	53.10	53.00	-1	2,763	-0.04%
2019/06/26	52	52.36	0	0.00	52.60	52	2,869	1.81%
2019/06/25	1	52.10	33	52.90	52.10	-32	2,918	-1.10%
2019/06/24	43	53.17	0	0.00	53.40	43	2,924	1.47%
2019/06/21	0	0.00	8	54.06	53.30	-8	2,950	-0.27%
2019/06/20	0	0.00	2	53.90	54.30	-2	2,966	-0.07%
2019/06/19	34	53.88	5	53.84	53.60	29	2,999	0.97%
2019/06/18	0	0.00	3	53.13	52.60	-3	3,011	-0.10%
2019/06/17	0	0.00	6	53.28	53.10	-6	2,997	-0.20%
2019/06/14	3	54.00	7	53.70	54.00	-4	3,091	-0.13%
2019/06/13	1	53.20	15	53.97	54.30	-14	3,127	-0.45%
2019/06/12	3	53.57	240	53.20	52.90	-237	3,266	-7.26%	大賣/鉅額交易
2019/06/11	277	52.88	29	52.51	53.00	248	3,239	7.66%	大買/鉅額交易
2019/06/10	1	48.50	19	48.38	48.20	-18	3,180	-0.57%
2019/06/06	60	48.30	4	48.19	48.00	56	3,316	1.69%
2019/06/05	10	47.90	1	47.25	47.25	9	3,329	0.27%
2019/06/04	1	47.60	10	47.52	47.20	-9	3,440	-0.26%
2019/06/03	11	47.23	10	47.30	47.90	1	3,497	0.03%
2019/05/31	41	48.23	25	48.05	47.40	16	3,487	0.46%
2019/05/30	10	48.95	17	47.78	47.55	-7	3,485	-0.20%
2019/05/29	0	0.00	1	48.15	48.15	-1	3,504	-0.03%
2019/05/28	33	47.57	30	47.31	48.00	3	3,492	0.09%
2019/05/27	10	45.79	5	46.10	46.15	5	3,475	0.14%
2019/05/24	10	47.21	38	47.16	46.30	-28	3,473	-0.81%
2019/05/23	3	45.70	30	46.12	47.25	-27	3,457	-0.78%
2019/05/22	11	46.95	181	46.87	46.30	-170	3,449	-4.93%	大賣/鉅額交易
2019/05/21	155	42.38	366	45.86	47.00	-211	3,416	-6.18%	大買/大賣/鉅額交易
2019/05/20	177	42.97	36	44.83	42.75	141	3,348	4.21%	大買/鉅額交易
2019/05/17	113	45.18	52	46.55	44.95	61	3,325	1.83%	大買/
2019/05/16	24	47.50	62	47.83	47.10	-38	3,355	-1.13%
2019/05/15	7	49.00	336	49.11	49.00	-329	3,342	-9.84%	大賣/鉅額交易
2019/05/14	8	48.63	22	47.23	48.40	-14	3,324	-0.42%
2019/05/13	20	49.83	44	50.28	49.80	-24	3,276	-0.73%
2019/05/10	154	51.31	230	53.26	51.60	-76	3,263	-2.33%	大買/大賣/
2019/05/09	163	54.46	41	55.48	53.10	122	3,187	3.83%	大買/鉅額交易
2019/05/08	299	58.10	11	57.30	56.50	288	3,103	9.28%	大買/鉅額交易
2019/05/07	172	59.48	122	59.33	58.70	50	2,964	1.69%	大買/大賣/
2019/05/06	87	56.38	152	55.58	56.80	-65	2,777	-2.34%	大賣/
2019/05/03	79	55.27	145	54.62	55.90	-66	2,634	-2.51%	大賣/
2019/05/02	50	52.36	0	0.00	52.50	50	2,474	2.02%
2019/04/30	60	49.28	0	0.00	49.90	60	2,447	2.45%
2019/04/29	3	49.82	14	49.81	48.70	-11	2,448	-0.45%
2019/04/26	3	51.97	15	51.79	51.20	-12	2,435	-0.49%
2019/04/25	45	52.36	6	52.48	52.20	39	2,448	1.59%
2019/04/24	18	50.98	2	51.20	51.40	16	2,452	0.65%
2019/04/23	0	0.00	30	51.32	51.30	-30	2,465	-1.22%
2019/04/22	1	52.80	15	52.82	53.40	-14	2,451	-0.57%
2019/04/19	2	51.65	2	51.80	51.60	0	2,435	0.00%
2019/04/18	6	50.58	28	51.21	50.50	-22	2,426	-0.91%
2019/04/17	0	0.00	44	52.54	52.20	-44	2,425	-1.81%
2019/04/16	0	0.00	9	52.44	53.40	-9	2,424	-0.37%
2019/04/15	8	50.60	51	49.98	51.10	-43	2,418	-1.78%
2019/04/12	5	50.80	24	51.32	50.70	-19	2,421	-0.78%
2019/04/11	35	51.48	53	51.60	51.80	-18	2,397	-0.75%
2019/04/10	86	49.62	1	49.65	49.25	85	2,321	3.66%
2019/04/09	28	50.17	7	50.96	49.75	21	2,292	0.92%
2019/04/08	6	52.68	11	52.89	52.70	-5	2,231	-0.22%
2019/04/03	0	0.00	27	52.64	53.00	-27	2,213	-1.22%
2019/04/02	26	52.62	21	52.78	53.30	5	2,194	0.23%
2019/04/01	1	52.60	32	53.77	52.80	-31	2,166	-1.43%
2019/03/29	66	52.58	119	53.97	53.70	-53	2,134	-2.48%	大賣/
2019/03/28	124	51.67	7	52.00	51.00	117	2,020	5.79%	大買/鉅額交易
2019/03/27	22	53.14	6	53.20	53.40	16	1,966	0.81%
2019/03/26	62	53.60	5	53.74	53.00	57	1,947	2.93%
2019/03/25	82	52.58	54	52.41	52.40	28	1,913	1.46%
2019/03/22	46	56.98	35	57.01	55.50	11	1,869	0.59%
2019/03/21	30	55.89	21	55.74	55.60	9	1,811	0.50%
2019/03/20	27	55.64	91	55.13	56.00	-64	1,767	-3.62%
2019/03/19	14	55.85	127	55.43	55.20	-113	1,712	-6.60%	大賣/鉅額交易
2019/03/18	120	53.44	103	53.41	53.70	17	1,596	1.07%	大買/大賣/
2019/03/15	182	52.79	58	52.47	54.20	124	1,518	8.16%	大買/鉅額交易
2019/03/14	90	49.45	32	49.55	49.60	58	1,339	4.33%
2019/03/13	68	48.29	2	48.30	48.65	66	1,274	5.18%
2019/03/12	11	49.20	29	48.90	47.00	-18	1,217	-1.48%
2019/03/11	5	48.53	34	48.66	47.80	-29	1,060	-2.73%
2019/03/08	13	47.91	39	48.15	48.90	-26	1,014	-2.56%
2019/03/07	194	46.32	10	46.05	46.35	184	888	20.71%	大買/鉅額交易
2019/03/06	0	0.00	252.8	42.76	42.75	-252.8	819	-30.86%	大賣/鉅額交易
2019/03/05	1	43.65	17	43.59	43.00	-16	812	-1.97%
2019/03/04	55	42.71	0	0.00	43.60	55	798	6.89%
2019/02/27	6	41.19	4	41.40	41.20	2	759	0.26%
2019/02/26	4	40.94	150	41.00	41.00	-146	752	-19.39%	大賣/鉅額交易
2019/02/25	0	0.00	114	41.25	41.25	-114	748	-15.24%	大賣/鉅額交易
2019/02/22	6	41.93	3	41.63	41.85	3	733	0.41%
2019/02/21	1	42.20	0	0.00	41.60	1	726	0.14%
2019/02/20	1	41.75	10	41.82	41.75	-9	709	-1.27%
2019/02/19	0	0.00	52	41.38	42.00	-52	686	-7.57%
2019/02/18	1	41.30	32	41.23	41.65	-31	674	-4.59%
2019/02/15	37	41.67	47	40.95	41.20	-10	655	-1.52%
2019/02/14	3	38.48	42	38.17	39.00	-39	583	-6.69%
2019/02/13	0	0.00	61	37.62	37.55	-61	571	-10.67%
2019/02/12	2	38.58	24	38.58	38.40	-22	555	-3.96%
2019/02/11	24	37.45	1	37.05	38.95	23	546	4.21%
2019/01/30	9	36.93	5	36.97	36.95	4	519	0.77%
2019/01/29	0	0.00	2	36.60	37.00	-2	516	-0.39%
2019/01/28	30	36.89	0	0.00	36.70	30	514	5.83%
2019/01/25	84	37.09	0	0.00	36.95	84	517	16.23%
2019/01/24	28	36.12	0	0.00	36.30	28	519	5.39%
2019/01/23	59	36.08	2	36.23	36.30	57	517	11.02%
2019/01/22	2	37.10	4	36.84	36.75	-2	505	-0.40%
2019/01/21	16	36.72	3	36.70	36.85	13	499	2.60%
2019/01/18	8	36.43	0	0.00	36.60	8	491	1.63%
2019/01/17	2	37.75	5	37.89	36.80	-3	481	-0.62%
2019/01/16	8	37.43	10	37.24	37.00	-2	457	-0.44%
2019/01/15	1	36.50	4	36.43	36.40	-3	424	-0.71%
2019/01/14	17	35.86	24	35.50	35.80	-7	398	-1.76%
2019/01/11	11	35.35	2	35.30	35.00	9	374	2.41%
2019/01/10	13	35.01	1	34.60	34.85	12	360	3.32%
2019/01/09	3	35.02	1	34.80	34.65	2	355	0.56%
2019/01/08	13	34.58	0	0.00	35.00	13	337	3.86%
2019/01/07	3	34.00	7	33.62	34.70	-4	319	-1.25%
2019/01/04	3	32.72	17	30.70	33.30	-14	275	-5.08%
2019/01/03	2	30.40	3	30.40	30.30	-1	252	-0.40%
2019/01/02	4	30.40	7	30.42	30.45	-3	258	-1.16%
2018/12/28	0	0.00	29	29.92	29.95	-29	256	-11.30%
2018/12/27	0	0.00	7	29.59	29.90	-7	264	-2.64%
2018/12/26	7	29.12	15	29.12	29.00	-8	261	-3.06%
2018/12/25	5	29.20	10	29.21	29.20	-5	259	-1.93%
2018/12/24	2	29.73	0	0.00	29.75	2	261	0.77%
2018/12/21	5	28.80	8	28.94	29.25	-3	275	-1.09%
2018/12/20	0	0.00	12	28.98	28.90	-12	278	-4.31%
2018/12/19	3	29.20	17	29.27	29.20	-14	277	-5.05%
2018/12/18	0	0.00	15	29.52	29.35	-15	277	-5.40%
2018/12/17	20	29.83	8	29.79	29.70	12	278	4.31%
2018/12/14	8	30.14	0	0.00	30.00	8	275	2.90%
2018/12/13	7	30.51	5	30.57	30.40	2	273	0.73%
2018/12/12	11	30.00	8	30.17	30.30	3	273	1.10%
2018/12/11	27	29.36	1	29.65	29.40	26	273	9.52%
2018/12/10	10	29.64	10	29.65	29.55	0	272	0.00%
2018/12/07	31	29.99	3	30.00	30.00	28	276	10.11%
2018/12/06	0	0.00	22	29.76	29.60	-22	280	-7.83%
2018/12/05	5	30.35	11	30.36	30.15	-6	284	-2.11%
2018/12/04	0	0.00	5	31.30	31.00	-5	290	-1.72%
2018/12/03	7	31.07	0	0.00	31.20	7	295	2.37%
2018/11/30	2	30.88	0	0.00	30.75	2	293	0.68%
2018/11/29	3	30.82	6	30.74	30.75	-3	293	-1.02%
2018/11/28	5	30.35	0	0.00	30.70	5	290	1.72%
2018/11/27	7	29.84	2	29.75	30.20	5	287	1.74%
2018/11/26	2	30.00	2	29.98	29.70	0	286	0.00%
2018/11/23	0	0.00	11	29.97	29.80	-11	290	-3.79%
2018/11/22	7	30.50	1	30.25	30.25	6	294	2.04%
2018/11/21	8	30.05	1	30.25	30.40	7	295	2.37%
2018/11/20	8	30.21	0	0.00	30.40	8	298	2.68%
2018/11/19	12	30.49	0	0.00	30.60	12	305	3.93%
2018/11/16	5	30.01	20	30.00	30.00	-15	310	-4.83%
2018/11/15	8	29.43	10	29.55	29.65	-2	307	-0.65%
2018/11/14	16	29.05	0	0.00	28.95	16	304	5.26%
2018/11/13	8	28.01	6	28.58	28.65	2	303	0.66%
2018/11/12	6	29.31	2	28.95	28.70	4	302	1.32%
2018/11/09	2	29.60	1	29.90	29.70	1	299	0.33%
2018/11/08	5	29.63	0	0.00	29.95	5	296	1.69%
2018/11/07	8	29.13	0	0.00	29.40	8	294	2.72%
2018/11/06	0	0.00	1	29.00	28.95	-1	303	-0.33%
2018/11/05	4	28.89	2	28.85	29.00	2	308	0.65%
2018/11/02	11	28.94	69	28.83	29.00	-58	312	-18.56%
2018/11/01	9	28.14	10	28.25	28.50	-1	308	-0.32%
2018/10/31	10	27.00	30.3	27.17	27.40	-20.3	303	-6.67%
2018/10/26	0	0.00	1	26.80	26.90	-1	359	-0.28%
2018/10/25	0	0.00	24	27.29	27.00	-24	364	-6.59%
2018/10/24	0	0.00	3	28.00	28.00	-3	361	-0.83%
2018/10/23	3	28.32	6	28.08	28.00	-3	362	-0.83%
2018/10/22	18	28.36	5	28.50	28.60	13	362	3.59%
2018/10/19	2	27.78	5	27.62	27.75	-3	362	-0.83%
2018/10/18	2	28.50	2	28.45	28.30	0	360	0.00%
2018/10/17	21	29.93	7	29.51	28.55	14	359	3.89%
2018/10/16	8	29.41	0	0.00	29.40	8	360	2.22%
2018/10/15	6	28.80	3	28.70	29.60	3	358	0.84%
2018/10/12	11	28.09	0	0.00	28.60	11	353	3.11%
2018/10/09	0	0.00	3	29.08	28.30	-3	334	-0.90%
2018/10/08	2	29.35	0	0.00	29.20	2	328	0.61%
2018/10/05	0	0.00	1	29.90	29.20	-1	328	-0.30%
2018/10/04	0	0.00	8	30.34	30.45	-8	320	-2.50%
2018/10/03	0	0.00	10	30.41	30.45	-10	323	-3.09%
2018/09/28	5	30.04	0	0.00	30.20	5	327	1.53%
2018/09/25	5	31.25	0	31.40	31.10	5	328	1.51%
2018/09/21	5	31.45	0	0.00	31.65	5	333	1.50%
2018/09/20	0	0.00	5	31.45	31.30	-5	337	-1.48%
2018/09/17	5	31.45	0	0.00	31.50	5	344	1.45%
2018/09/14	5	32.05	5	32.30	32.10	0	346	0.00%
2018/09/13	0	0.00	5	31.30	31.25	-5	346	-1.44%
2018/09/12	1	30.30	0	0.00	30.35	1	345	0.29%
2018/09/11	4	30.75	0	0.00	30.85	4	351	1.14%
2018/09/10	5	30.99	0	0.00	31.20	5	353	1.42%
2018/09/07	10	33.20	0	0.00	32.65	10	348	2.87%
2018/09/06	0	0.00	3	34.23	33.80	-3	371	-0.81%
2018/09/05	0	0.00	11	34.87	34.75	-11	376	-2.92%
2018/09/04	10	34.64	6	34.92	34.70	4	385	1.04%
2018/08/31	0	0.00	1	35.15	35.25	-1	401	-0.25%
2018/08/29	0	0.00	15	34.98	35.20	-15	409	-3.66%
2018/08/28	5	33.80	0	0.00	34.30	5	414	1.21%
2018/08/27	0	0.00	5	33.70	33.60	-5	414	-1.21%
2018/08/24	1	32.55	3	33.05	32.50	-2	412	-0.49%
2018/08/23	5	33.28	1	34.25	33.50	4	410	0.97%
2018/08/22	1	34.35	0	0.00	34.25	1	408	0.25%
2018/08/21	3	34.53	5	35.04	34.50	-2	420	-0.48%
2018/08/20	8	34.73	2	34.85	34.15	6	426	1.41%
2018/08/17	2	34.85	0	0.00	34.80	2	433	0.46%
2018/08/13	3	35.30	20	34.65	35.00	-17	460	-3.69%
2018/08/10	0	0.00	5	36.15	35.90	-5	452	-1.11%
2018/08/02	3	36.78	0	0.00	36.90	3	455	0.66%
2018/07/31	0	0.00	1	36.55	36.40	-1	436	-0.23%
2018/07/30	0	0.00	1	36.85	36.55	-1	442	-0.23%
2018/07/19	0	0.00	6	38.70	38.45	-6	502	-1.19%
2018/07/12	0	0.00	1	37.40	37.50	-1	636	-0.16%
2018/07/11	0	0.00	1	37.50	37.35	-1	700	-0.14%
2018/07/10	1	36.90	0	0.00	36.70	1	713	0.14%
2018/07/09	0	0.00	3	37.42	37.00	-3	725	-0.41%
2018/07/04	351	37.50	314	37.50	37.90	37	829	4.46%	大買/大賣/
2018/07/03	40	40.00	45	40.00	39.80	-5	837	-0.60%
2018/07/02	138	40.40	154	40.40	40.00	-16	855	-1.87%	大買/大賣/
2018/06/29	136	40.50	152	40.50	40.35	-16	873	-1.83%	大買/大賣/
2018/06/28	0	0.00	4	40.13	40.00	-4	884	-0.45%
2018/06/27	1	40.30	0	0.00	40.50	1	937	0.11%
2018/06/26	0	0.00	1	40.30	40.50	-1	1,052	-0.10%
2018/06/21	0	0.00	17	42.06	41.80	-17	1,326	-1.28%
2018/06/19	0	0.00	1	43.00	43.65	-1	1,336	-0.07%
2018/06/14	3	45.80	0	0.00	43.90	3	1,349	0.22%
2018/06/13	0	0.00	1	44.40	44.30	-1	1,336	-0.07%
2018/06/12	3	43.93	0	0.00	44.35	3	1,388	0.22%
2018/06/11	6	43.49	1	43.45	44.40	5	1,446	0.35%
2018/06/07	1	43.40	0	0.00	43.30	1	1,534	0.07%
2018/06/04	0	0.00	1	43.00	42.70	-1	1,555	-0.06%
2018/05/28	0	0.00	1	43.20	43.20	-1	1,615	-0.06%
2018/05/24	0	0.00	5	42.15	42.70	-5	1,709	-0.29%
2018/05/23	0	0.00	5	41.61	41.45	-5	1,769	-0.28%
2018/05/21	0	0.00	2	41.23	42.70	-2	1,981	-0.10%
2018/05/18	0	0.00	11	40.89	41.20	-11	2,003	-0.55%
2018/05/14	0	0.00	7	40.11	41.10	-7	2,158	-0.32%
2018/05/07	0	0.00	10	44.30	44.45	-10	2,280	-0.44%
2018/05/04	3	45.40	0	0.00	44.40	3	2,277	0.13%
2018/05/03	5	45.40	0	0.00	45.60	5	2,262	0.22%
2018/05/02	0	0.00	1	45.20	45.25	-1	2,259	-0.04%
2018/04/27	1	45.60	0	0.00	45.50	1	2,255	0.04%
2018/04/25	8	43.35	7	46.39	46.40	1	2,258	0.04%
2018/04/24	5	46.58	1	43.85	44.15	4	2,250	0.18%
2018/04/23	4	49.15	1	47.00	46.10	3	2,222	0.14%
2018/04/20	2	49.45	7	50.09	49.05	-5	2,192	-0.23%
2018/04/19	3	50.00	2	50.20	49.95	1	2,164	0.05%
2018/04/18	0	0.00	1	47.80	49.00	-1	2,144	-0.05%
2018/04/17	13	48.11	3	49.40	47.90	10	2,123	0.47%
2018/04/13	53	47.94	1	47.75	48.10	52	2,048	2.54%
2018/04/12	10	48.60	0	0.00	48.00	10	2,043	0.49%
2018/04/11	18	49.19	10	46.85	49.50	8	2,025	0.39%
2018/04/03	0	0.00	2	46.65	45.90	-2	1,956	-0.10%
2018/04/02	1	46.65	0	0.00	47.30	1	1,932	0.05%
2018/03/31	2	46.13	1	45.85	46.40	1	1,911	0.05%
2018/03/30	7	46.33	4	46.19	45.45	3	1,896	0.16%
2018/03/29	2	45.65	0	0.00	46.30	2	1,842	0.11%
2018/03/28	68	43.02	14	43.37	43.85	54	1,726	3.13%
2018/03/27	0	0.00	2	39.90	40.50	-2	1,574	-0.13%
2018/03/26	4	39.23	1	39.00	39.90	3	1,521	0.20%
2018/03/22	1	37.80	0	0.00	37.55	1	1,438	0.07%
2018/03/21	1	38.00	0	0.00	37.80	1	1,429	0.07%
2018/03/16	0	0.00	11	38.30	38.10	-11	1,396	-0.79%
2018/03/15	1	38.85	3	38.02	39.60	-2	1,340	-0.15%
2018/03/14	6	37.96	6	37.93	37.25	0	1,281	0.00%
2018/03/13	1	37.35	8	37.28	37.60	-7	1,213	-0.58%
2018/03/08	0	0.00	5	34.98	35.00	-5	1,168	-0.43%
2018/03/07	0	0.00	2	34.48	34.40	-2	1,165	-0.17%
2018/03/06	2	35.20	0	0.00	34.90	2	1,158	0.17%
2018/03/02	0	0.00	1	35.80	36.00	-1	1,139	-0.09%
2018/02/27	12	37.08	2	36.38	35.70	10	1,136	0.88%
2018/02/26	0	0.00	11	37.43	37.00	-11	1,106	-0.99%
2018/02/23	5	36.58	0	0.00	36.90	5	1,033	0.48%
2018/02/22	5	35.87	17	36.31	35.20	-12	968	-1.24%
2018/02/21	8	35.70	6	34.65	36.10	2	861	0.23%
2018/02/12	4	33.84	77	34.15	33.60	-73	759	-9.62%
2018/02/09	3	33.48	0	0.00	33.85	3	739	0.41%
2018/02/07	0	0.00	1	33.00	33.00	-1	674	-0.15%
2018/02/06	0	0.00	2	31.63	31.15	-2	643	-0.31%
2018/02/05	10	34.50	6	34.87	33.85	4	628	0.64%
2018/02/02	12	33.37	15	32.50	33.05	-3	541	-0.55%
2018/02/01	43	31.98	0	0.00	32.05	43	528	8.13%
2018/01/31	14	31.34	0	0.00	31.80	14	533	2.62%
2018/01/30	5	31.20	0	0.00	31.20	5	537	0.93%
2018/01/29	22	31.55	0	0.00	31.70	22	542	4.05%
2018/01/17	0	0.00	8	30.70	30.80	-8	841	-0.95%
2018/01/15	0	0.00	56	30.76	30.70	-56	875	-6.40%
2018/01/05	0	0.00	1	32.55	32.60	-1	1,329	-0.08%
2018/01/04	23	33.28	13	32.78	32.85	10	1,349	0.74%
2018/01/03	0	0.00	5	32.65	32.75	-5	1,349	-0.37%