日電貿 (3090)-台新券商分點個股進出

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

日電貿

(3090)

可現股當沖

股價
68.2
漲跌
▼0.2
漲幅
-0.29%
成交量
1,176張
產業
上市電子零組件類股
386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

日電貿 (3090)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/05/31	10	68.77	7	68.73	68.20	3	1,236	0.24%
2024/05/30	4.8	68.90	4	68.53	68.40	0.8	1,226	0.07%
2024/05/29	2	69.85	2	69.90	70.00	0	1,219	0.00%
2024/05/28	5	69.84	1	69.70	69.70	4	1,221	0.33%
2024/05/27	11.2	70.52	27.8	70.14	69.70	-16.6	1,231	-1.35%
2024/05/24	17.8	69.54	32.3	69.44	70.00	-14.5	1,220	-1.19%
2024/05/23	2	67.80	18	68.03	68.30	-16	1,195	-1.34%
2024/05/22	6	69.13	10	69.26	69.10	-4	1,214	-0.33%
2024/05/21	47.5	68.26	3	68.10	68.00	44.5	1,203	3.70%
2024/05/20	26	67.85	23.4	67.83	68.50	2.6	1,174	0.22%
2024/05/17	2	67.15	12	67.42	67.50	-10	1,149	-0.87%
2024/05/16	17	67.19	14	67.13	67.40	3	1,136	0.26%
2024/05/15	12	66.39	13	66.46	66.20	-1	1,117	-0.09%
2024/05/14	10	66.64	8	66.83	66.50	2	1,122	0.18%
2024/05/13	3.6	66.24	21	66.35	66.40	-17.4	1,108	-1.57%
2024/05/10	35.2	66.94	5	66.94	66.90	30.2	1,086	2.78%
2024/05/09	49	67.81	89	68.11	67.90	-40	1,050	-3.81%
2024/05/08	8.5	66.18	23	66.23	66.20	-14.5	927	-1.56%
2024/05/07	30	66.43	16	66.36	66.90	14	891	1.57%
2024/05/06	53	66.13	14.5	65.90	65.50	38.5	830	4.64%
2024/05/03	26	62.41	48	62.72	62.50	-22	731	-3.01%
2024/05/02	1.3	60.62	0	0.00	60.70	1.3	674	0.19%
2024/04/30	5.3	60.90	1	60.80	60.70	4.3	671	0.64%
2024/04/29	42	60.58	2.2	60.32	60.90	39.8	665	5.98%
2024/04/25	0	0.00	0.1	59.60	59.50	-0.1	651	-0.02%
2024/04/24	1.2	58.84	4	58.90	59.20	-2.9	650	-0.44%
2024/04/23	0.2	58.60	10	58.75	58.50	-9.9	648	-1.52%
2024/04/22	0.1	58.30	0	0.00	58.30	0.1	647	0.01%
2024/04/19	2	58.35	1	58.60	58.30	1	644	0.16%
2024/04/18	1	59.40	5	59.40	59.20	-4	629	-0.63%
2024/04/17	1.2	59.17	1.4	59.75	59.40	-0.2	627	-0.03%
2024/04/16	2.6	58.98	31	58.99	58.90	-28.4	623	-4.55%
2024/04/15	9	60.24	6	60.27	60.10	3	614	0.49%
2024/04/12	0.3	60.90	6	60.90	60.90	-5.7	612	-0.93%
2024/04/11	4	60.60	1	60.80	60.50	3	610	0.49%
2024/04/09	6	60.78	3	60.83	60.90	3	605	0.50%
2024/04/08	1	60.40	0	0.00	60.60	1	598	0.17%
2024/04/03	6	60.13	0	0.00	59.90	6	593	1.01%
2024/04/02	0	0.00	1	60.60	60.60	-1	590	-0.17%
2024/04/01	5	60.80	14	60.87	60.80	-9	586	-1.54%
2024/03/29	1	59.50	2	59.30	59.70	-1	567	-0.18%
2024/03/28	0	0.00	1	59.20	59.20	-1	565	-0.18%
2024/03/27	3.1	58.74	1	59.00	59.10	2.1	560	0.37%
2024/03/26	7	59.24	0	0.00	59.00	7	556	1.26%
2024/03/25	2	59.60	0	0.00	59.70	2	551	0.36%
2024/03/22	4	59.55	8	59.90	59.50	-4	550	-0.73%
2024/03/21	3	59.83	4	59.70	60.00	-1	547	-0.18%
2024/03/20	5.1	59.94	1	60.30	59.70	4.1	550	0.75%
2024/03/19	2	60.25	5.1	60.46	60.30	-3.1	550	-0.55%
2024/03/18	0	0.00	1	59.90	59.90	-1	546	-0.18%
2024/03/15	4.1	59.47	0	59.60	59.20	4.1	544	0.75%
2024/03/14	9	60.76	11.3	60.65	59.90	-2.3	540	-0.42%
2024/03/13	1.3	59.80	0	0.00	59.80	1.3	527	0.24%
2024/03/12	0	0.00	17	59.51	59.50	-17	528	-3.22%
2024/03/11	5	58.98	7	58.96	58.80	-2	525	-0.38%
2024/03/08	9.2	59.21	8	58.91	58.90	1.2	525	0.23%
2024/03/07	6.1	60.24	3	60.23	60.00	3.1	518	0.60%
2024/03/06	0	61.70	2	61.65	61.60	-2	509	-0.39%
2024/03/05	2	61.55	2	61.85	61.60	0	517	0.00%
2024/03/04	11.1	61.30	8	61.48	61.40	3.1	558	0.55%
2024/03/01	12.1	62.04	9.2	61.92	61.90	2.9	556	0.51%
2024/02/29	6	63.08	7	62.80	63.00	-1	546	-0.18%
2024/02/27	5	61.70	23	61.74	61.70	-18	531	-3.39%
2024/02/26	2	61.30	14.8	61.22	61.30	-12.8	509	-2.51%
2024/02/23	20	60.88	20	61.05	60.90	0	494	0.00%
2024/02/22	3	59.70	27.7	59.85	60.50	-24.7	463	-5.33%
2024/02/21	2	59.25	10	59.30	59.30	-8	444	-1.80%
2024/02/20	11	59.17	2	59.30	59.00	9	442	2.04%
2024/02/19	2	58.95	0	0.00	59.00	2	441	0.45%
2024/02/16	24.5	59.18	3	59.13	59.10	21.5	441	4.87%
2024/02/15	41	58.62	20	58.33	58.90	21	434	4.84%
2024/02/05	1.1	56.61	1	56.60	56.60	0.1	417	0.02%
2024/02/02	2	56.75	4	56.90	56.70	-2	420	-0.48%
2024/01/31	1	56.70	0	0.00	56.60	1	425	0.23%
2024/01/30	3.1	56.81	0	0.00	56.60	3.1	430	0.73%
2024/01/29	4	56.98	0.2	57.20	56.80	3.8	429	0.87%
2024/01/26	6	56.82	0	0.00	56.70	6	429	1.40%
2024/01/25	2	57.10	0	0.00	57.10	2	431	0.46%
2024/01/24	0	0.00	1	57.20	57.20	-1	437	-0.23%
2024/01/23	0.1	57.00	0	0.00	57.20	0.1	440	0.02%
2024/01/22	3	56.33	3	56.40	56.40	0	444	0.00%
2024/01/18	1	56.20	0	56.80	56.20	1	442	0.23%
2024/01/17	1	57.20	1	56.60	56.60	0	442	0.00%
2024/01/16	1	56.80	0.8	56.75	56.60	0.2	443	0.05%
2024/01/15	0	0.00	3	57.00	57.10	-3	445	-0.67%
2024/01/12	4	56.95	0	0.00	56.80	4	448	0.89%
2024/01/11	0	0.00	12	56.55	56.90	-12	451	-2.66%
2024/01/10	2	56.45	0	0.00	56.60	2	466	0.43%
2024/01/09	2	57.15	0	0.00	56.60	2	480	0.42%
2024/01/08	3.2	57.13	3.1	57.47	57.00	0.1	477	0.02%
2024/01/04	2	57.80	0	0.00	57.80	2	485	0.41%
2024/01/03	7	58.16	0	0.00	57.90	7	494	1.42%
2023/12/29	1	57.90	0	0.00	58.10	1	508	0.20%
2023/12/28	1	58.30	0	0.00	58.40	1	515	0.19%
2023/12/27	2.1	58.31	0	0.00	58.40	2.1	521	0.40%
2023/12/22	22.3	57.85	4	58.03	57.80	18.3	555	3.30%
2023/12/21	3	57.53	0	0.00	57.50	3	565	0.53%
2023/12/20	2	57.70	1	58.10	57.90	1	572	0.17%
2023/12/19	1	57.60	5	57.86	57.60	-4	580	-0.69%
2023/12/18	5.3	58.70	2	58.50	58.30	3.3	602	0.55%
2023/12/15	11	59.24	1	59.20	58.70	10	615	1.62%
2023/12/14	3.3	59.90	4	59.93	59.90	-0.7	641	-0.11%
2023/12/13	1.2	59.41	0	0.00	59.40	1.2	667	0.17%
2023/12/12	4	59.50	0	0.00	59.50	4	787	0.51%
2023/12/11	1	59.50	1	59.50	59.60	0	839	0.00%
2023/12/08	3	58.87	0	0.00	59.10	3	897	0.33%
2023/12/07	7	59.33	0	0.00	58.90	7	912	0.77%
2023/12/06	1	58.80	12	58.75	58.70	-11	917	-1.20%
2023/12/05	2	58.60	0	0.00	58.70	2	955	0.21%
2023/12/04	4.3	59.43	2	59.65	59.00	2.3	1,018	0.23%
2023/12/01	0	0.00	2.3	59.85	59.90	-2.3	1,016	-0.23%
2023/11/30	5	60.06	12.1	60.06	59.80	-7.1	1,019	-0.69%
2023/11/29	22.2	59.65	17	59.69	60.00	5.2	1,017	0.51%
2023/11/28	13	58.43	8	58.65	58.60	5	998	0.50%
2023/11/27	2.5	58.32	0	0.00	58.20	2.5	989	0.25%
2023/11/24	13	58.37	10	58.25	58.10	3	981	0.30%
2023/11/22	0.5	56.80	6.5	56.79	57.00	-6	956	-0.63%
2023/11/21	3	56.77	11	56.80	56.40	-8	954	-0.84%
2023/11/20	5.2	56.62	1	56.60	56.80	4.2	948	0.44%
2023/11/17	0.1	56.60	38	56.37	56.40	-37.9	946	-4.01%
2023/11/16	3.1	56.08	41	56.09	56.10	-37.9	943	-4.02%
2023/11/15	0	0.00	4	56.38	56.20	-4	939	-0.43%
2023/11/14	3	56.07	0	0.00	56.10	3	935	0.32%
2023/11/13	1	56.60	0.1	56.50	56.30	0.9	935	0.09%
2023/11/10	78	56.78	2.1	56.81	56.80	75.9	933	8.14%
2023/11/09	1	57.50	0	57.90	57.20	1	929	0.11%
2023/11/07	0	0.00	1	58.20	58.20	-1	930	-0.11%
2023/11/06	1	57.40	1	57.80	57.40	0	928	0.00%
2023/11/03	0	0.00	1	57.40	57.20	-1	930	-0.11%
2023/11/02	0	0.00	1.1	56.85	57.10	-1.1	929	-0.12%
2023/11/01	1	56.50	1	57.29	56.40	0	930	0.00%
2023/10/31	0.1	56.14	0	0.00	55.60	0.1	925	0.02%
2023/10/30	2	56.45	0	0.00	56.30	2	928	0.22%
2023/10/27	0.5	57.00	2	56.60	56.50	-1.5	926	-0.16%
2023/10/24	11	56.95	0	0.00	57.40	11	933	1.18%
2023/10/20	0.5	57.30	0	0.00	57.20	0.5	927	0.05%
2023/10/19	2	57.10	0	0.00	57.30	2	928	0.22%
2023/10/18	2	57.00	0	0.00	57.00	2	929	0.22%
2023/10/17	10	59.08	2	58.80	58.00	8	920	0.87%
2023/10/13	0	0.00	3	59.63	59.50	-3	930	-0.32%
2023/10/12	3	59.30	2	59.65	59.80	1	931	0.11%
2023/10/11	0	0.00	4	59.68	59.60	-4	927	-0.43%
2023/10/06	0	0.00	3	59.50	59.30	-3	925	-0.32%
2023/10/05	4	58.63	2	58.79	58.30	2	921	0.22%
2023/10/04	6	58.20	9	58.24	58.10	-3	923	-0.32%
2023/10/03	11	59.40	6	59.57	59.20	5	930	0.54%
2023/10/02	4	59.85	4	60.23	60.00	0	939	0.00%
2023/09/28	2	59.60	0	0.00	59.50	2	977	0.20%
2023/09/27	29	59.17	9	59.61	59.70	20	1,031	1.94%
2023/09/26	0	0.00	5	60.78	60.50	-5	1,047	-0.48%
2023/09/25	8	60.68	8	60.59	60.60	0	1,058	0.00%
2023/09/22	2	60.55	2.1	60.58	60.40	-0.1	1,060	-0.01%
2023/09/21	14	59.96	4.2	59.98	60.60	9.8	1,060	0.92%
2023/09/20	21.5	60.92	0	61.00	60.90	21.5	1,043	2.06%
2023/09/19	23.5	61.35	15.3	61.33	60.90	8.2	1,030	0.79%
2023/09/18	109.5	61.71	23	61.25	61.50	86.5	1,000	8.65%	大買/
2023/09/15	41.4	62.80	55	61.19	61.00	-13.6	965	-1.41%
2023/09/14	8	59.14	47	59.19	59.10	-39	848	-4.60%
2023/09/13	17	58.05	25	58.42	58.50	-8	809	-0.99%
2023/09/12	5	57.30	11	57.49	57.50	-6	751	-0.80%
2023/09/11	8	57.31	9	57.14	57.20	-1	734	-0.14%
2023/09/08	4	57.77	7	57.60	57.40	-3	728	-0.41%
2023/09/07	15	57.15	24.2	57.00	57.40	-9.2	696	-1.32%
2023/09/06	1	54.60	4	54.60	55.00	-3	632	-0.47%
2023/09/05	4.2	54.90	3	55.00	55.00	1.2	625	0.19%
2023/09/04	8	54.71	6	54.33	54.40	2	614	0.33%
2023/09/01	2	55.20	5.5	54.15	54.20	-3.5	605	-0.58%
2023/08/29	1	52.40	0	0.00	52.50	1	588	0.17%
2023/08/28	0	0.00	1	52.30	52.50	-1	589	-0.17%
2023/08/25	1	52.60	0	0.00	52.60	1	592	0.17%
2023/08/24	1	52.20	0	0.00	52.20	1	592	0.17%
2023/08/23	0	0.00	3	52.33	52.30	-3	594	-0.50%
2023/08/22	5	52.30	0	0.00	52.20	5	598	0.84%
2023/08/21	0.5	52.00	5	51.80	52.00	-4.5	601	-0.75%
2023/08/18	2	51.80	2	52.00	52.00	0	604	0.00%
2023/08/16	5	51.64	2	51.60	51.70	3	607	0.49%
2023/08/15	1	52.20	0	0.00	52.00	1	607	0.16%
2023/08/14	2	52.05	37	52.22	52.00	-35	611	-5.73%
2023/08/11	4.5	52.82	2	52.80	53.00	2.5	610	0.41%
2023/08/10	3	52.83	2	52.80	52.90	1	610	0.16%
2023/08/09	8	53.08	10	53.05	53.30	-2	609	-0.33%
2023/08/08	6	53.25	12	53.16	53.40	-6	607	-0.99%
2023/08/07	0	0.00	9	53.18	53.50	-9	611	-1.47%
2023/08/02	2	52.80	8	53.23	52.70	-6	612	-0.98%
2023/08/01	3	53.37	0	0.00	53.40	3	611	0.49%
2023/07/31	2	53.25	1	54.00	53.30	1	626	0.16%
2023/07/28	2	53.25	1	53.30	53.30	1	624	0.16%
2023/07/27	3	53.17	0	0.00	53.10	3	623	0.48%
2023/07/26	7	53.17	0	0.00	53.10	7	621	1.13%
2023/07/25	3	53.40	4	53.20	53.10	-1	623	-0.16%
2023/07/24	8.2	52.98	0	0.00	52.80	8.2	624	1.31%
2023/07/21	8	53.70	0.2	54.00	53.60	7.8	623	1.25%
2023/07/20	4	54.35	8	54.53	54.20	-4	627	-0.64%
2023/07/19	16	54.53	1	55.10	54.20	15	629	2.38%
2023/07/18	12	54.07	4	54.15	54.40	8	635	1.26%
2023/07/17	5	53.34	9	53.31	53.40	-4	627	-0.64%
2023/07/14	1.3	53.22	1	53.00	53.00	0.3	640	0.05%
2023/07/13	1.2	52.82	13	52.72	52.60	-11.8	643	-1.83%
2023/07/12	2	52.00	15	52.04	52.10	-13	641	-2.02%
2023/07/11	13	51.88	4	51.83	51.90	9	641	1.41%
2023/07/10	10	52.04	28	52.00	51.90	-18	643	-2.80%
2023/07/07	6	52.95	3	52.80	52.70	3	634	0.48%
2023/07/06	16	53.51	7	53.60	53.40	9	634	1.42%
2023/07/05	26	59.17	39	59.14	59.30	-13	593	-2.19%
2023/07/04	12	58.85	14	58.90	58.90	-2	541	-0.37%
2023/07/03	14	58.88	0	0.00	58.80	14	511	2.74%
2023/06/30	38	58.55	1	58.60	58.60	37	494	7.48%
2023/06/29	2	58.60	0	0.00	58.60	2	489	0.41%
2023/06/28	8	58.46	0.4	58.50	58.30	7.6	482	1.58%
2023/06/27	9	58.27	0	0.00	58.10	9	485	1.85%
2023/06/26	4	58.30	1	58.20	58.50	3	484	0.62%
2023/06/21	1	58.50	1	58.60	58.60	0	485	0.00%
2023/06/20	1	58.50	7	58.60	58.50	-6	491	-1.22%
2023/06/19	1	58.40	1	58.70	58.80	0	491	0.00%
2023/06/15	5	58.32	17	58.29	58.40	-12	498	-2.41%
2023/06/14	2	58.40	2.2	58.39	58.30	-0.2	519	-0.04%
2023/06/13	7	58.33	1	58.40	58.30	6	528	1.14%
2023/06/12	6	57.90	7	57.91	57.90	-1	546	-0.18%
2023/06/09	5	58.02	0	0.00	58.00	5	581	0.86%
2023/06/08	8	58.04	3	57.90	57.90	5	592	0.84%
2023/06/07	0	58.30	0	0.00	58.00	0	604	0.00%
2023/06/06	0.5	58.00	0	58.00	57.80	0.5	611	0.08%
2023/06/05	9	58.10	9	57.98	57.90	0	621	0.00%
2023/06/02	1	58.00	3	57.97	58.00	-2	627	-0.32%
2023/06/01	19	57.65	0	0.00	57.70	19	625	3.04%
2023/05/31	1	57.60	14	57.64	57.70	-13	635	-2.04%
2023/05/29	0	0.00	0.2	57.50	57.50	-0.2	649	-0.03%
2023/05/26	1	57.20	0	0.00	57.20	1	651	0.15%
2023/05/25	1	57.20	40	57.10	57.00	-39	651	-5.99%
2023/05/24	0	0.00	1	57.10	57.20	-1	654	-0.15%
2023/05/23	1	56.90	1	57.50	57.20	0	655	0.00%
2023/05/19	1	57.10	0	0.00	57.10	1	676	0.15%
2023/05/18	4	56.83	3	56.70	56.90	1	689	0.15%
2023/05/17	9	56.60	0	0.00	56.80	9	689	1.31%
2023/05/16	2	56.30	1	56.30	56.70	1	687	0.15%
2023/05/15	1	56.20	2	56.10	56.20	-1	686	-0.15%
2023/05/12	2	56.30	2	55.90	56.60	0	689	0.00%
2023/05/11	4	56.40	12	56.29	56.20	-8	696	-1.15%
2023/05/09	3	56.77	3	56.80	56.70	0	698	0.00%
2023/05/08	0	0.00	4	57.30	57.10	-4	696	-0.57%
2023/05/05	18	57.79	10	57.60	57.60	8	695	1.15%
2023/05/04	1	57.00	0	0.00	57.20	1	685	0.15%
2023/05/02	2	57.40	0	0.00	57.40	2	692	0.29%
2023/04/28	3	57.30	0	0.00	57.20	3	693	0.43%
2023/04/27	0	0.00	1	57.40	57.20	-1	690	-0.14%
2023/04/26	2	56.50	0.9	56.40	56.80	1.1	689	0.16%
2023/04/25	2	56.60	4	56.58	56.30	-2	687	-0.29%
2023/04/24	2	56.95	1	56.30	57.20	1	678	0.15%
2023/04/21	3	57.03	3	57.10	56.80	0	672	0.00%
2023/04/20	0	0.00	1	57.60	57.60	-1	656	-0.15%
2023/04/19	5	58.34	11	58.41	58.10	-6	650	-0.92%
2023/04/18	1.1	59.42	26	59.10	59.00	-24.9	634	-3.92%
2023/04/17	4	59.65	0	0.00	59.50	4	632	0.63%
2023/04/14	20	59.81	1	59.70	59.50	19	627	3.03%
2023/04/13	14	59.79	21	59.72	59.60	-7	621	-1.13%
2023/04/12	6.2	59.58	11	59.61	59.60	-4.8	611	-0.78%
2023/04/11	13	59.66	3	59.77	59.70	10	606	1.65%
2023/04/10	1	58.90	0	0.00	58.90	1	591	0.17%
2023/04/07	2	58.75	2.1	58.51	58.60	-0.1	585	-0.02%
2023/04/06	0	59.30	16	59.08	59.00	-16	573	-2.79%
2023/03/31	0	0.00	35	59.51	59.40	-35	570	-6.14%
2023/03/30	9	59.57	27	59.50	59.50	-18	566	-3.18%
2023/03/29	0	0.00	2	59.40	59.40	-2	562	-0.36%
2023/03/28	4	59.48	18	59.29	59.20	-14	567	-2.47%
2023/03/27	0	0.00	41	59.10	59.30	-41	563	-7.28%
2023/03/24	1	59.20	24	59.25	59.10	-23	583	-3.95%
2023/03/23	0	0.00	35	59.20	59.30	-35	588	-5.95%
2023/03/22	4	59.03	0	0.00	59.10	4	614	0.65%
2023/03/21	2	59.25	2	59.30	59.10	0	607	0.00%
2023/03/20	19	59.25	1	59.20	58.90	18	597	3.01%
2023/03/17	0	0.00	18	58.30	59.80	-18	580	-3.10%
2023/03/16	10.8	57.35	4	57.23	57.20	6.8	560	1.21%
2023/03/15	5	58.14	13	58.03	57.90	-8	552	-1.45%
2023/03/14	12	58.29	40	58.14	58.30	-28	532	-5.26%
2023/03/13	5	57.72	29	57.46	58.20	-24	498	-4.82%
2023/03/10	1	58.00	62.3	57.95	57.70	-61.3	486	-12.59%
2023/03/09	2	59.00	10	58.99	59.00	-8	474	-1.68%
2023/03/08	0	0.00	13	58.55	58.80	-13	466	-2.79%
2023/03/07	3	58.27	12	58.02	58.40	-9	457	-1.97%
2023/03/06	1	57.90	17	57.81	57.80	-16	451	-3.54%
2023/03/03	9.2	57.86	1	58.00	57.60	8.2	448	1.83%
2023/03/02	38	57.44	12	57.35	57.70	26	439	5.92%
2023/03/01	0	0.00	1	56.80	56.90	-1	434	-0.23%
2023/02/24	0	56.60	5	56.30	56.40	-5	427	-1.17%
2023/02/23	5	56.42	1	56.50	56.50	4	430	0.93%
2023/02/22	0	0.00	4	55.95	56.20	-4	430	-0.93%
2023/02/21	1	56.40	0	0.00	56.30	1	429	0.23%
2023/02/20	1	56.20	2	56.20	56.30	-1	438	-0.23%
2023/02/17	13	55.42	19	56.53	56.40	-6	434	-1.38%
2023/02/16	7	55.77	4	55.75	55.70	3	424	0.71%
2023/02/15	0	55.25	0	0.00	54.80	0	419	0.00%
2023/02/14	1	55.00	1.5	55.24	55.00	-0.5	416	-0.12%
2023/02/13	1	54.70	0	0.00	54.80	1	415	0.24%
2023/02/10	2	55.10	9	55.10	54.90	-7	414	-1.69%
2023/02/09	0	55.20	2	55.15	55.20	-2	411	-0.49%
2023/02/08	3	54.90	0	0.00	54.70	3	404	0.74%
2023/02/07	0	0.00	1.1	54.62	54.70	-1.1	402	-0.28%
2023/02/06	1	54.70	2	54.60	54.80	-1	401	-0.25%
2023/02/03	2	54.85	0	55.10	54.60	2	400	0.50%
2023/02/02	1	55.20	0	0.00	54.90	1	395	0.25%
2023/02/01	1	54.80	0	0.00	54.80	1	387	0.26%
2023/01/31	2	53.90	5	53.88	54.00	-3	378	-0.79%
2023/01/30	1	53.40	1	53.40	53.30	0	376	0.00%
2023/01/17	5	52.92	0	0.00	53.00	5	374	1.34%
2023/01/16	0	53.00	1	53.10	52.90	-1	373	-0.26%
2023/01/13	0	0.00	6	53.05	53.00	-6	372	-1.61%
2023/01/12	6	53.30	0	0.00	53.40	6	376	1.59%
2023/01/11	6	53.43	1	53.60	53.60	5	376	1.33%
2023/01/10	0	0.00	4	53.80	53.80	-4	374	-1.07%
2023/01/09	26	53.46	4	53.43	53.80	22	373	5.89%
2023/01/06	20	53.90	0	0.00	53.70	20	369	5.41%
2023/01/05	15	53.03	2	53.55	53.60	13	369	3.52%
2023/01/04	44	53.18	0	0.00	52.80	44	361	12.16%
2023/01/03	27	52.84	1	52.70	52.90	26	362	7.17%
2022/12/30	1	52.60	1.4	52.97	52.60	-0.4	363	-0.10%
2022/12/29	3	52.03	0.4	52.60	52.50	2.6	361	0.73%
2022/12/28	3	52.46	2.3	52.36	52.40	0.8	360	0.21%
2022/12/27	0	0.00	6	53.05	52.80	-6	359	-1.67%
2022/12/23	2	52.60	0	0.00	53.00	2	362	0.55%
2022/12/22	4	53.00	0	0.00	53.20	4	362	1.10%
2022/12/21	0	0.00	1	52.50	52.60	-1	362	-0.28%
2022/12/20	4	52.65	6	52.00	52.20	-2	360	-0.56%
2022/12/19	6	53.52	1	53.40	53.30	5	353	1.41%
2022/12/16	3	53.70	54	54.35	53.50	-51	347	-14.67%
2022/12/15	4	53.75	14.5	53.95	53.60	-10.5	323	-3.25%
2022/12/14	42	53.41	7.9	53.04	53.80	34.1	312	10.91%
2022/12/13	2	51.20	1	51.30	51.30	1	277	0.36%
2022/12/12	0	0.00	0.1	52.00	51.40	-0.1	276	-0.02%
2022/12/09	1.1	51.40	0	0.00	51.50	1.1	276	0.38%
2022/12/08	10	51.50	1	51.40	51.30	9	274	3.27%
2022/12/07	5	51.20	1	51.70	51.00	4	271	1.47%
2022/12/05	2	52.50	3	52.57	52.40	-1	260	-0.38%
2022/12/02	3	52.43	0	0.00	52.30	3	263	1.14%
2022/11/30	0	0.00	1	52.20	52.20	-1	263	-0.38%
2022/11/24	4	52.18	0	0.00	52.30	4	262	1.52%
2022/11/23	4	52.13	1	52.10	52.20	3	263	1.14%
2022/11/22	2	51.75	6	51.90	52.00	-4	266	-1.50%
2022/11/21	0	0.00	2	51.80	51.70	-2	266	-0.75%
2022/11/18	0	0.00	0.1	51.90	51.70	-0.1	263	-0.04%
2022/11/17	0	0.00	1	51.90	51.80	-1	260	-0.38%
2022/11/16	3	52.07	2	52.25	51.60	1	255	0.39%
2022/11/15	1	51.70	21	51.50	51.80	-20	245	-8.14%
2022/11/14	40	51.77	0	0.00	51.90	40	240	16.63%
2022/11/11	116	51.63	7	51.46	51.20	109	233	46.69%	大買/鉅額交易
2022/11/09	0	0.00	0.2	50.30	50.70	-0.2	222	-0.09%
2022/11/08	1	49.90	1	50.10	49.90	0	223	0.00%
2022/11/04	0	0.00	3.5	50.24	50.30	-3.5	225	-1.56%
2022/11/02	0	0.00	5.5	49.53	50.10	-5.5	235	-2.33%
2022/11/01	0	0.00	2	48.55	48.75	-2	232	-0.86%
2022/10/28	1	47.40	0	0.00	47.35	1	232	0.43%
2022/10/26	1	47.20	202.5	47.55	47.45	-201.5	234	-85.80%	大賣/鉅額交易
2022/10/25	1	47.80	0	0.00	47.80	1	232	0.43%
2022/10/24	0	0.00	2	48.10	48.10	-2	234	-0.85%
2022/10/20	58	47.50	1	48.55	48.55	57	245	23.26%
2022/10/19	0	0.00	1	48.16	47.95	-1	241	-0.41%
2022/10/18	1.1	48.10	0	0.00	48.20	1.1	240	0.46%
2022/10/17	3	47.65	5	47.94	48.00	-2	242	-0.83%
2022/10/14	0	0.00	6	48.62	48.55	-6	241	-2.48%
2022/10/13	26.1	47.98	4.1	47.95	48.00	22	244	8.99%
2022/10/12	15	48.23	0	0.00	48.60	15	243	6.16%
2022/10/11	51	48.95	0	0.00	48.80	51	244	20.82%
2022/10/07	50	49.99	0	0.00	50.00	50	243	20.55%
2022/10/06	4	49.71	0	0.00	49.75	4	241	1.66%
2022/10/04	1	49.20	0	0.00	49.35	1	244	0.41%
2022/10/03	4.1	49.51	4	49.53	49.20	0.1	244	0.02%
2022/09/28	0	0.00	3	47.22	47.10	-3	253	-1.19%
2022/09/27	4	47.74	2	48.33	48.55	2	263	0.76%
2022/09/22	1	48.75	1	49.00	49.35	0	304	0.00%
2022/09/20	1	49.90	0	0.00	50.20	1	310	0.32%
2022/09/19	0	0.00	2	50.10	50.00	-2	312	-0.64%
2022/09/16	1	50.20	1	50.20	50.20	0	312	0.00%
2022/09/15	2	50.50	1	50.50	50.40	1	314	0.32%
2022/09/14	0	50.50	0	0.00	50.30	0	317	0.00%
2022/09/12	0	0.00	6	50.60	50.60	-6	328	-1.83%
2022/09/08	2	49.83	7	50.09	50.40	-5	332	-1.50%
2022/09/06	1.1	50.90	0	0.00	50.70	1.1	331	0.32%
2022/09/05	0	0.00	1	51.40	51.60	-1	330	-0.30%
2022/09/02	1	51.30	0	0.00	51.30	1	329	0.30%
2022/09/01	8	51.30	2	51.30	51.30	6	329	1.82%
2022/08/30	2	51.85	0	0.00	51.90	2	325	0.62%
2022/08/29	0	0.00	2	50.80	51.30	-2	322	-0.62%
2022/08/26	0	51.10	1	51.00	50.90	-1	317	-0.31%
2022/08/25	0	0.00	2	51.05	51.00	-2	317	-0.63%
2022/08/24	5	50.48	0	0.00	50.30	5	317	1.58%
2022/08/23	0	0.00	5	50.40	50.50	-5	318	-1.57%
2022/08/19	1	49.90	0	0.00	49.95	1	320	0.31%
2022/08/17	1	49.80	0	0.00	49.75	1	324	0.31%
2022/08/15	3	49.80	203	49.60	49.65	-200	323	-61.83%	大賣/鉅額交易
2022/08/11	0.2	49.30	0	0.00	49.30	0.2	318	0.06%
2022/08/10	2	49.35	24	49.05	49.05	-22	318	-6.92%
2022/08/08	21	47.07	4	47.60	47.60	17	307	5.53%
2022/08/05	6	46.85	1	46.85	46.85	5	307	1.63%
2022/08/04	0.3	46.10	1	46.15	46.05	-0.7	309	-0.23%
2022/08/02	5.3	46.90	0	0.00	46.80	5.3	309	1.71%
2022/07/28	0	0.00	14	47.85	47.85	-14	312	-4.48%
2022/07/27	1	46.30	0	0.00	46.35	1	301	0.33%
2022/07/26	0	0.00	4	45.95	46.05	-4	300	-1.33%
2022/07/25	0	0.00	6	46.70	46.55	-6	300	-2.00%
2022/07/22	0	0.00	1	46.60	46.60	-1	300	-0.33%
2022/07/20	1	45.65	5	46.05	45.65	-4	306	-1.31%
2022/07/19	15	45.53	0	0.00	45.50	15	307	4.88%
2022/07/18	15	45.00	4	44.61	45.05	11	305	3.60%
2022/07/14	12	43.75	0	0.00	43.85	12	302	3.96%
2022/07/08	1	43.45	0	0.00	43.65	1	303	0.33%
2022/07/07	1	42.65	1	43.05	43.05	0	302	0.00%
2022/07/06	2.3	42.82	2	43.35	42.35	0.3	301	0.08%
2022/07/05	12.1	44.20	1	44.10	44.10	11.1	296	3.75%
2022/07/04	3.5	44.86	0	0.00	44.70	3.5	284	1.23%
2022/07/01	2	49.10	2	49.20	48.60	0	282	0.00%
2022/06/30	5.1	50.36	2	50.30	50.50	3.1	262	1.18%
2022/06/29	2	51.85	0	0.00	51.90	2	250	0.80%
2022/06/28	2	52.45	0	0.00	52.40	2	247	0.81%
2022/06/27	3	52.90	0	0.00	52.90	3	248	1.21%
2022/06/23	0	0.00	1	52.50	52.40	-1	267	-0.37%
2022/06/22	1	52.90	0	0.00	52.30	1	274	0.36%
2022/06/21	1	52.20	1	52.70	52.90	0	294	0.00%
2022/06/20	1.1	52.95	2	52.65	52.20	-0.9	294	-0.31%
2022/06/16	3	54.00	2	53.55	53.30	1	284	0.35%
2022/06/15	1	54.10	3	54.10	54.10	-2	281	-0.71%
2022/06/14	3	53.80	0	0.00	54.30	3	282	1.06%
2022/06/10	1	54.60	0	0.00	54.50	1	280	0.36%
2022/06/09	1	54.70	1	54.70	54.80	0	280	0.00%
2022/06/08	2	54.80	0	0.00	54.70	2	280	0.71%
2022/06/07	1	54.60	5	54.60	54.70	-4	281	-1.42%
2022/06/06	0.2	54.90	0	0.00	54.90	0.2	282	0.09%
2022/06/02	1	54.60	5.1	54.55	54.60	-4.1	283	-1.45%
2022/06/01	0	0.00	5	54.60	54.80	-5	287	-1.74%
2022/05/31	0	0.00	1	54.60	54.50	-1	284	-0.35%
2022/05/30	1	54.60	2.1	54.80	54.70	-1.1	284	-0.39%
2022/05/27	1	54.30	1	54.40	54.30	0	281	0.00%
2022/05/26	3	54.10	0	0.00	53.90	3	282	1.06%
2022/05/24	2	53.40	0	0.00	53.30	2	288	0.69%
2022/05/23	0	0.00	6	53.78	53.80	-6	290	-2.06%
2022/05/17	48	53.64	0	0.00	53.60	48	307	15.60%
2022/05/16	134	53.42	1	53.50	53.30	133	310	42.85%	大買/鉅額交易
2022/05/13	0	0.00	1	53.10	53.00	-1	312	-0.32%
2022/05/10	0	0.00	2.8	52.41	53.30	-2.8	327	-0.84%
2022/05/09	2	53.10	0.2	53.30	53.00	1.8	327	0.54%
2022/05/06	0	0.00	1	53.80	53.80	-1	326	-0.31%
2022/05/05	1	53.80	0	0.00	53.90	1	329	0.30%
2022/05/04	8	52.69	1	52.70	52.90	7	332	2.10%
2022/04/28	1	52.30	3	52.00	52.30	-2	344	-0.58%
2022/04/27	4	51.90	3	51.87	52.10	1	347	0.29%
2022/04/26	1	52.90	0	0.00	52.90	1	344	0.29%
2022/04/25	1	52.90	1	53.20	52.90	0	348	0.00%
2022/04/20	0.5	54.00	0	0.00	54.00	0.5	359	0.14%
2022/04/18	0	0.00	1	53.10	53.10	-1	363	-0.28%
2022/04/15	1	53.50	0	0.00	53.60	1	363	0.27%
2022/04/14	1	54.00	0	0.00	54.20	1	367	0.27%
2022/04/13	1.3	53.51	0.2	53.90	53.80	1.1	367	0.29%
2022/04/12	0.2	53.00	1	53.20	53.30	-0.8	369	-0.22%
2022/04/11	2.2	53.40	1	53.90	53.10	1.2	377	0.32%
2022/04/08	2	53.50	1	53.70	53.50	1	377	0.26%
2022/04/07	4.3	53.53	2	53.50	53.00	2.3	379	0.60%
2022/04/06	1	54.00	0	0.00	54.10	1	375	0.27%
2022/04/01	2	54.50	1	54.80	54.60	1	377	0.27%
2022/03/31	1	55.00	0	0.00	54.80	1	378	0.26%
2022/03/30	1	54.50	3.3	54.62	54.60	-2.3	378	-0.61%
2022/03/29	0	0.00	1	54.30	54.40	-1	381	-0.26%
2022/03/28	6	54.85	11	54.98	54.70	-5	378	-1.32%
2022/03/25	1	55.00	16.1	54.68	54.60	-15.1	361	-4.17%
2022/03/24	23	54.72	3	54.87	54.90	20	353	5.66%
2022/03/23	1.5	54.20	1	54.40	54.40	0.5	338	0.15%
2022/03/18	0.3	53.30	0	0.00	53.40	0.3	340	0.09%
2022/03/17	5.2	52.97	1	53.20	53.40	4.2	341	1.23%
2022/03/16	2	52.25	0	0.00	52.30	2	344	0.58%
2022/03/14	2	53.25	0	0.00	53.10	2	362	0.55%
2022/03/11	0	0.00	3	52.87	53.10	-3	396	-0.76%
2022/03/10	0	0.00	1	53.00	52.80	-1	461	-0.22%
2022/03/09	1	52.20	1	52.50	52.40	0	503	0.00%
2022/03/08	1	52.20	1	52.00	52.00	0	539	0.00%
2022/03/07	0	0.00	1	52.80	52.80	-1	636	-0.16%
2022/03/03	3	54.17	2	54.20	54.00	1	657	0.15%
2022/02/25	3	52.93	0	0.00	52.70	3	665	0.45%
2022/02/24	1.2	52.86	0	0.00	52.80	1.2	663	0.19%
2022/02/23	0	0.00	3	54.03	54.10	-3	657	-0.46%
2022/02/22	0	0.00	1.1	54.20	53.90	-1.1	659	-0.16%
2022/02/21	6	54.67	0	0.00	54.70	6	658	0.91%
2022/02/18	0	0.00	9	54.47	54.50	-9	661	-1.36%
2022/02/17	0	0.00	10	54.86	54.50	-10	661	-1.51%
2022/02/16	0	54.40	1	54.30	54.40	-1	664	-0.15%
2022/02/15	0	0.00	4	54.38	54.10	-4	661	-0.60%
2022/02/14	1	54.10	0	0.00	54.00	1	660	0.15%
2022/02/11	10	54.31	17.1	54.32	54.40	-7.1	658	-1.08%
2022/02/10	1	53.60	1	53.70	53.90	0	651	0.00%
2022/02/09	0	53.73	1	53.60	53.70	-1	651	-0.15%
2022/02/08	1.1	53.28	1	53.00	53.40	0.1	651	0.01%
2022/01/26	0	0.00	0.2	51.56	51.50	-0.2	664	-0.02%
2022/01/25	11.2	51.81	2	51.85	51.50	9.2	661	1.39%
2022/01/24	8.1	52.39	2	51.85	52.10	6.1	661	0.91%
2022/01/21	6	52.68	1.1	53.09	52.60	4.9	659	0.75%
2022/01/19	1	53.70	0	0.00	53.80	1	657	0.15%
2022/01/18	1	53.90	0	0.00	53.40	1	657	0.15%
2022/01/17	0	0.00	3.1	53.04	53.60	-3.1	653	-0.48%
2022/01/14	7	52.97	1.3	53.02	52.80	5.7	652	0.87%
2022/01/13	0	0.00	1	52.60	52.50	-1	647	-0.15%
2022/01/12	2.1	52.55	0	0.00	52.50	2.1	647	0.32%
2022/01/10	1	53.00	2	52.80	53.10	-1	645	-0.15%
2022/01/07	1	53.20	1	53.10	52.70	0	645	0.00%
2022/01/06	0	0.00	4	53.30	53.50	-4	641	-0.62%
2022/01/05	9	53.82	1	54.29	53.60	8	642	1.24%
2022/01/04	5	54.32	0.2	54.70	54.10	4.8	642	0.75%
2022/01/03	3	54.03	0.2	54.00	54.00	2.8	634	0.44%
2021/12/30	0	0.00	3.2	54.06	53.90	-3.2	635	-0.50%
2021/12/29	2	53.65	3	53.90	53.70	-1	635	-0.16%
2021/12/28	0	0.00	0	54.00	53.90	0	638	-0.01%
2021/12/27	0.5	53.50	0	0.00	53.60	0.5	639	0.07%
2021/12/24	2	53.40	4	53.73	53.20	-2	645	-0.31%
2021/12/22	1	53.10	0	0.00	53.30	1	644	0.16%
2021/12/21	0	0.00	0.3	53.00	52.90	-0.3	645	-0.05%
2021/12/17	0	0.00	4	52.70	52.20	-4	651	-0.61%
2021/12/16	0	0.00	2	53.10	53.10	-2	650	-0.31%
2021/12/15	1	52.80	0	0.00	52.90	1	652	0.15%
2021/12/14	0.1	53.20	1	53.20	52.70	-0.9	652	-0.14%
2021/12/13	1	53.70	3	53.70	53.60	-2	648	-0.31%
2021/12/10	0	0.00	25.1	53.64	53.60	-25.1	646	-3.88%
2021/12/09	3	54.07	5	53.96	54.10	-2	644	-0.31%
2021/12/08	4	54.58	2	54.85	54.90	2	635	0.31%
2021/12/07	13.3	55.14	6	54.90	54.60	7.3	630	1.16%
2021/12/06	39	57.24	51.1	56.71	56.70	-12.1	597	-2.02%
2021/12/03	9	55.83	9	55.91	55.50	0	538	0.01%
2021/12/02	28.3	55.45	31	54.96	55.20	-2.7	500	-0.55%
2021/12/01	127	55.06	122	54.95	55.30	5	470	1.06%	大買/大賣/
2021/11/30	5	53.24	3.5	52.78	53.20	1.6	374	0.42%
2021/11/29	3	52.03	2	52.30	52.00	1	358	0.28%
2021/11/26	0	0.00	8	52.31	52.20	-8	354	-2.25%
2021/11/25	1	52.50	1	52.50	52.40	0	348	0.00%
2021/11/24	2	52.45	3	51.80	52.50	-1	349	-0.29%
2021/11/23	0	0.00	1	51.80	51.70	-1	352	-0.28%
2021/11/22	6	52.08	0	0.00	52.20	6	355	1.69%
2021/11/19	0.2	51.88	0.1	51.80	51.80	0.1	357	0.03%
2021/11/18	7	52.66	0	52.90	52.50	7	358	1.95%
2021/11/17	2	52.40	1	52.50	52.60	1	358	0.28%
2021/11/16	0	0.00	2.1	52.11	52.30	-2.1	361	-0.59%
2021/11/15	3	51.83	3	52.27	52.40	0	375	0.00%
2021/11/12	1	51.70	1	51.60	51.80	0	377	0.00%
2021/11/11	1.6	51.62	5	51.60	51.50	-3.5	384	-0.90%
2021/11/10	1	51.50	4	51.58	51.70	-3	396	-0.76%
2021/11/09	0	0.00	12	51.30	51.50	-12	409	-2.93%
2021/11/08	11	51.40	0	0.00	51.20	11	410	2.68%
2021/11/05	1	51.30	11	51.23	51.30	-10	425	-2.35%
2021/11/04	0	0.00	17	51.41	51.40	-17	435	-3.91%
2021/11/03	2	51.00	0	0.00	51.00	2	462	0.43%
2021/11/01	2	50.20	2	50.30	50.30	0	537	0.00%
2021/10/29	6	50.27	0.7	50.50	50.40	5.3	564	0.94%
2021/10/28	1	50.70	0	0.00	50.50	1	575	0.17%
2021/10/27	6	50.23	1.1	50.31	50.50	4.9	581	0.85%
2021/10/26	1	50.10	1	50.00	50.20	0	597	0.00%
2021/10/25	1	49.75	2	49.83	49.85	-1	603	-0.17%
2021/10/21	1	50.10	1	50.50	50.50	0	665	0.00%
2021/10/19	0	0.00	4	49.86	49.80	-4	756	-0.53%
2021/10/18	3	49.58	0	0.00	49.50	3	791	0.38%
2021/10/15	0.1	49.30	0	0.00	49.60	0.1	807	0.01%
2021/10/14	1	49.35	6	49.32	49.15	-5	822	-0.61%
2021/10/13	5	49.52	1	49.20	49.15	4	835	0.48%
2021/10/08	1	50.10	1	50.00	50.10	0	860	0.00%
2021/10/06	2	49.83	1	49.50	49.20	1	918	0.11%
2021/10/05	5.1	49.10	1	49.50	49.85	4.1	945	0.43%
2021/10/04	7.2	49.76	1	49.95	49.70	6.2	969	0.64%
2021/10/01	15	50.73	0	0.00	50.60	15	987	1.52%
2021/09/30	1	52.00	0	0.00	51.70	1	1,039	0.10%
2021/09/29	0	0.00	1	51.30	51.30	-1	1,085	-0.09%
2021/09/27	1	52.20	0	0.00	52.10	1	1,213	0.08%
2021/09/24	0	0.00	4	52.00	52.20	-4	1,305	-0.31%
2021/09/23	1	51.20	25	51.55	51.50	-24	1,479	-1.62%
2021/09/22	2.1	50.61	1	50.80	50.90	1.1	1,500	0.07%
2021/09/17	0	0.00	2	51.40	51.40	-2	1,508	-0.13%
2021/09/15	0.1	51.20	0	0.00	51.10	0.1	1,528	0.01%
2021/09/13	1	51.30	0	0.00	51.50	1	1,542	0.06%
2021/09/10	2	51.20	2	51.40	51.30	0	1,555	0.00%
2021/09/09	0	0.00	2	51.10	50.70	-2	1,582	-0.13%
2021/09/08	1	50.20	7	50.70	50.30	-6	1,601	-0.37%
2021/09/07	7	50.86	0	0.00	50.90	7	1,604	0.44%
2021/09/06	2	50.75	4	50.60	50.60	-2	1,612	-0.12%
2021/09/03	2	51.00	0	0.00	51.00	2	1,611	0.12%
2021/09/02	8	51.41	1	51.40	51.00	7	1,616	0.43%
2021/09/01	4	51.42	1	51.30	51.40	3	1,616	0.19%
2021/08/31	1	50.80	0	0.00	51.00	1	1,616	0.06%
2021/08/27	0	0.00	5	51.06	50.80	-5	1,632	-0.31%
2021/08/26	0	0.00	1	50.80	50.80	-1	1,633	-0.06%
2021/08/25	0	0.00	3	50.90	50.90	-3	1,641	-0.18%
2021/08/24	3	49.97	3.8	50.14	49.80	-0.8	1,647	-0.05%
2021/08/23	7	49.99	0.2	50.00	50.00	6.8	1,657	0.41%
2021/08/20	2	49.10	0.5	49.00	49.10	1.5	1,661	0.09%
2021/08/19	13.1	49.70	3	50.28	49.30	10.1	1,661	0.61%
2021/08/18	1	50.80	2	50.80	51.10	-1	1,654	-0.06%
2021/08/17	2	50.05	3	50.17	49.95	-1	1,669	-0.06%
2021/08/16	3.1	50.13	2	50.10	49.95	1.1	1,670	0.06%
2021/08/13	12.1	51.04	16	51.08	50.80	-3.9	1,672	-0.23%
2021/08/12	1	52.20	1	52.00	52.00	0	1,671	0.00%
2021/08/11	25.2	51.40	0	0.00	51.40	25.2	1,685	1.50%
2021/08/10	11.2	52.03	0	0.00	52.30	11.2	1,699	0.66%
2021/08/09	24.3	53.09	2	53.10	53.00	22.3	1,733	1.29%
2021/08/06	8	56.96	33	56.99	56.90	-25	1,746	-1.43%
2021/08/05	21.1	57.28	63	57.27	57.00	-41.9	1,743	-2.40%
2021/08/04	1	57.60	3	57.93	57.60	-2	1,778	-0.11%
2021/08/03	2	57.65	0	0.00	57.70	2	1,819	0.11%
2021/08/02	1	56.80	1	57.00	57.30	0	1,871	0.00%
2021/07/30	4.1	57.21	1	56.80	56.80	3.1	1,940	0.16%
2021/07/29	6	57.67	2	57.35	57.80	4	1,947	0.21%
2021/07/28	6.1	57.78	8	57.05	57.70	-2	1,970	-0.10%
2021/07/27	20.1	59.55	16	59.66	58.70	4.1	2,005	0.20%
2021/07/26	13.1	59.57	47	59.58	59.80	-33.9	2,035	-1.67%
2021/07/23	9	58.72	29	59.00	58.90	-20	2,062	-0.97%
2021/07/22	53	58.25	12	58.53	58.00	41	2,081	1.97%
2021/07/21	4	57.48	16	57.14	57.10	-12	2,117	-0.57%
2021/07/20	2.2	57.62	2	57.60	57.50	0.2	2,235	0.01%
2021/07/19	4	58.60	1	58.80	58.50	3	2,366	0.13%
2021/07/16	21	58.61	1	59.00	58.60	20	2,476	0.81%
2021/07/15	3.1	59.09	2	58.60	58.80	1.1	2,556	0.04%
2021/07/14	8	57.63	26.1	57.10	58.00	-18.1	2,650	-0.68%
2021/07/13	11.2	58.73	14	58.42	57.40	-2.8	2,696	-0.10%
2021/07/12	10	58.99	13	58.97	58.60	-3	2,682	-0.11%
2021/07/09	3	58.87	61	58.66	59.10	-58	2,660	-2.18%
2021/07/08	3	58.87	15	58.81	58.70	-12	2,660	-0.45%
2021/07/07	31	59.25	15.2	59.13	58.60	15.8	2,660	0.59%
2021/07/06	27	58.93	9	58.60	58.40	18	2,634	0.68%
2021/07/05	9	58.54	11.1	58.87	58.50	-2.1	2,619	-0.08%
2021/07/02	37	56.73	28.7	56.96	57.40	8.4	2,582	0.32%
2021/07/01	54.8	57.17	32.1	57.46	57.50	22.7	2,563	0.88%
2021/06/30	103.2	58.94	119.2	58.45	60.50	-16	2,486	-0.65%	大買/大賣/
2021/06/29	3	55.87	5	56.02	55.70	-2	2,319	-0.09%
2021/06/28	3	55.50	7	55.14	55.40	-4	2,310	-0.17%
2021/06/25	0	0.00	9	55.48	54.90	-9	2,310	-0.39%
2021/06/24	0.3	55.00	8	55.30	55.00	-7.7	2,313	-0.33%
2021/06/23	2	54.65	5	54.66	54.70	-3	2,320	-0.13%
2021/06/22	3	54.67	2	55.00	54.00	1	2,327	0.04%
2021/06/21	12	54.52	3	54.53	54.60	9	2,332	0.39%
2021/06/18	3	55.57	25	55.81	55.60	-22	2,331	-0.94%
2021/06/17	15	54.70	10	54.79	55.10	5	2,319	0.22%
2021/06/16	3	53.87	13	54.15	53.90	-10	2,322	-0.43%
2021/06/15	6	53.68	13	53.70	53.90	-7	2,358	-0.30%
2021/06/11	18	53.52	11	53.48	53.20	7	2,369	0.30%
2021/06/10	3	53.03	2	53.20	53.40	1	2,443	0.04%
2021/06/08	0	0.00	1	52.90	52.70	-1	2,502	-0.04%
2021/06/07	28	52.35	1.1	52.51	52.50	26.9	2,554	1.05%
2021/06/04	15.1	52.63	4	53.03	52.60	11.1	2,564	0.43%
2021/06/03	2	53.50	23	53.55	53.20	-21	2,579	-0.81%
2021/06/02	16	53.39	6	53.23	53.00	10	2,605	0.38%
2021/06/01	5	53.70	1	53.50	53.50	4	2,621	0.15%
2021/05/31	12	53.42	0	0.00	53.20	12	2,653	0.45%
2021/05/28	3.2	52.94	1.2	52.92	52.90	2	2,667	0.07%
2021/05/27	4	52.25	1	52.70	52.30	3	2,689	0.11%
2021/05/25	10	52.94	21	52.92	52.50	-11	2,717	-0.40%
2021/05/24	7	51.11	4	51.90	51.70	3	2,745	0.11%
2021/05/21	3	51.80	13.1	51.90	51.40	-10.1	2,858	-0.35%
2021/05/20	16.1	50.73	0	0.00	50.70	16.1	2,884	0.56%
2021/05/19	14.1	51.07	4	50.98	51.10	10.1	2,908	0.35%
2021/05/18	18	50.51	11	50.48	51.30	7	2,904	0.24%
2021/05/17	61.1	48.80	4	48.76	47.80	57.1	2,908	1.96%
2021/05/14	15	52.13	16	52.74	51.50	-1	2,883	-0.03%
2021/05/13	11.2	51.21	14	51.08	51.00	-2.8	2,841	-0.10%
2021/05/12	61.1	52.32	102	52.12	52.30	-41	2,799	-1.46%	大賣/
2021/05/11	62.6	56.41	37	55.80	55.40	25.6	2,730	0.94%
2021/05/10	73	60.36	24	60.18	59.70	49	2,672	1.83%
2021/05/07	46.1	58.89	99.3	59.03	59.80	-53.3	2,622	-2.03%
2021/05/06	13	55.72	5	56.30	55.40	8	2,556	0.31%
2021/05/05	33.4	56.56	7.1	55.87	55.50	26.3	2,536	1.04%
2021/05/04	59.3	56.25	47.5	56.64	56.50	11.8	2,515	0.47%
2021/05/03	48.4	59.61	28	59.20	58.60	20.4	2,463	0.83%
2021/04/29	64.4	61.80	25	61.61	61.20	39.4	2,412	1.63%
2021/04/28	48.3	60.86	30	60.78	61.40	18.3	2,339	0.78%
2021/04/27	36	60.56	58.1	60.49	61.00	-22.1	2,310	-0.96%
2021/04/26	130	61.38	92.9	61.13	61.50	37.2	2,250	1.65%	大買/
2021/04/23	84.5	59.00	64.7	59.36	60.10	19.8	2,127	0.93%
2021/04/22	28	58.65	100.2	59.79	56.50	-72.2	2,006	-3.60%
2021/04/21	96.6	57.93	76	57.93	58.20	20.6	1,903	1.08%
2021/04/20	29.2	56.79	89	57.18	57.80	-59.9	1,833	-3.26%
2021/04/19	25	55.49	44.1	55.62	55.40	-19.1	1,743	-1.10%
2021/04/16	15	54.38	5	54.30	54.10	10	1,720	0.58%
2021/04/15	20	53.28	1	53.20	53.20	19	1,761	1.08%
2021/04/14	5	53.26	4	52.90	53.20	1	1,812	0.06%
2021/04/13	4	54.13	7	54.46	53.80	-3	1,883	-0.16%
2021/04/12	4	54.90	10	55.30	54.90	-6	2,036	-0.29%
2021/04/09	20	55.21	23	54.99	55.10	-3	2,016	-0.15%
2021/04/08	14	55.31	4	55.20	55.60	10	1,999	0.50%
2021/04/07	6	54.23	8	54.06	54.40	-2	1,959	-0.10%
2021/04/06	8	53.61	2	53.65	53.70	6	1,967	0.31%
2021/04/01	3	53.13	1	53.20	53.20	2	1,962	0.10%
2021/03/31	3	52.97	4	52.95	52.90	-1	1,974	-0.05%
2021/03/30	2	53.10	13	53.11	53.20	-11	2,058	-0.53%
2021/03/29	21	53.58	0	0.00	53.30	21	2,091	1.00%
2021/03/26	7	53.20	8	53.14	53.30	-1	2,090	-0.05%
2021/03/25	9	52.89	90.4	52.92	52.90	-81.4	2,080	-3.91%
2021/03/24	21	53.19	42.2	53.10	53.10	-21.2	2,077	-1.02%
2021/03/23	10.2	53.95	30	53.83	53.50	-19.8	2,073	-0.96%
2021/03/22	24	54.04	51	53.79	54.30	-27	2,069	-1.30%
2021/03/19	18	54.21	135	54.10	54.20	-117	2,071	-5.65%	大賣/鉅額交易
2021/03/18	54	55.27	72	55.06	55.30	-18	2,078	-0.87%
2021/03/17	47	55.26	5.1	55.24	55.40	41.9	2,070	2.03%
2021/03/16	82	55.64	33	55.24	55.00	49	2,118	2.31%
2021/03/15	121	54.66	34	54.37	55.00	87	2,204	3.95%	大買/
2021/03/12	11	53.81	39	53.95	53.90	-28	2,162	-1.30%
2021/03/11	42	54.10	73	53.85	53.70	-31	2,151	-1.44%
2021/03/10	74	53.26	23	53.27	53.00	51	2,107	2.42%
2021/03/09	16	53.06	11	53.25	53.60	5	2,105	0.24%
2021/03/08	29	53.93	32	53.64	52.90	-3	2,094	-0.14%
2021/03/05	12	53.78	29	53.34	53.70	-17	2,071	-0.82%
2021/03/04	74	53.65	21	53.37	53.50	53	2,057	2.58%
2021/03/03	71	53.18	29	53.48	53.40	42	2,025	2.07%
2021/03/02	5	53.02	5.2	53.46	52.80	-0.2	2,008	-0.01%
2021/02/26	2	52.45	1.1	52.27	52.90	0.9	1,999	0.05%
2021/02/25	5	52.88	10	52.98	52.70	-5	2,025	-0.25%
2021/02/24	18.1	52.80	3	53.33	52.60	15.1	2,060	0.73%
2021/02/23	82	53.33	137.3	53.44	53.60	-55.3	2,117	-2.61%	大賣/
2021/02/22	32	52.29	29	52.19	52.00	3	2,000	0.15%
2021/02/19	15	51.55	24.1	51.38	51.50	-9.1	1,965	-0.46%
2021/02/18	0	0.00	5	50.48	50.60	-5	1,930	-0.26%
2021/02/17	16	50.05	64	50.46	50.30	-48	1,922	-2.50%
2021/02/05	3	49.03	2	48.93	49.05	1	1,895	0.05%
2021/02/04	1	47.90	3	47.97	47.95	-2	1,886	-0.11%
2021/02/03	2	47.80	1	48.10	47.60	1	1,901	0.05%
2021/02/02	1	47.70	3	47.63	47.70	-2	1,909	-0.10%
2021/02/01	3	46.82	6	46.91	47.05	-3	1,912	-0.16%
2021/01/29	4	47.89	6	47.78	47.45	-2	1,902	-0.11%
2021/01/28	1	48.10	1	48.10	48.10	0	1,892	0.00%
2021/01/27	1	48.80	5	48.94	48.70	-4	1,894	-0.21%
2021/01/26	8	49.23	2	49.05	48.65	6	1,926	0.31%
2021/01/25	8	49.13	9	49.39	49.20	-1	1,921	-0.05%
2021/01/22	12	48.45	4.2	48.56	48.75	7.8	1,918	0.41%
2021/01/21	4	48.71	4	48.49	48.60	0	1,912	0.00%
2021/01/20	9	49.45	2	49.20	48.95	7	1,904	0.37%
2021/01/19	9	50.76	3	50.77	50.30	6	1,886	0.32%
2021/01/18	4	50.10	4	50.25	50.20	0	1,890	0.00%
2021/01/15	30	50.69	12	51.08	50.80	18	1,878	0.96%
2021/01/14	6	51.72	11	51.79	51.90	-5	1,876	-0.27%
2021/01/13	7	51.10	6	51.17	51.10	1	1,860	0.05%
2021/01/12	6	50.98	0	0.00	50.50	6	1,847	0.32%
2021/01/11	43	51.61	4.2	51.87	51.60	38.8	1,829	2.12%
2021/01/08	16	52.21	36.1	52.22	51.80	-20.1	1,795	-1.12%
2021/01/07	6.1	52.08	21	52.26	52.30	-14.9	1,734	-0.86%
2021/01/06	60	52.02	37	51.45	51.70	23	1,712	1.34%
2021/01/05	37	52.40	70	52.17	52.50	-33	1,615	-2.04%
2021/01/04	11	50.58	4	50.58	50.60	7	1,440	0.49%
2020/12/31	12	50.61	1	50.40	50.20	11	1,431	0.77%
2020/12/30	11	50.60	1	50.50	50.40	10	1,414	0.71%
2020/12/29	27	50.61	17	50.75	50.30	10	1,403	0.71%
2020/12/28	0	0.00	6	50.33	50.10	-6	1,372	-0.44%
2020/12/25	11	50.54	2	50.25	50.20	9	1,359	0.66%
2020/12/24	21	50.83	42	50.65	50.70	-21	1,341	-1.57%
2020/12/23	10	49.91	16.2	49.27	49.55	-6.2	1,247	-0.50%
2020/12/22	7	48.86	10	48.61	47.85	-3	1,210	-0.25%
2020/12/21	9	48.47	5	48.51	48.50	4	1,209	0.33%
2020/12/18	7	49.12	2	48.90	48.65	5	1,204	0.42%
2020/12/17	3	49.18	0	0.00	49.15	3	1,196	0.25%
2020/12/16	5	49.88	1	49.85	49.80	4	1,191	0.34%
2020/12/15	7	50.00	0	0.00	49.40	7	1,183	0.59%
2020/12/14	7	50.57	21	50.04	50.60	-14	1,166	-1.20%
2020/12/11	50	50.15	4.2	49.80	49.80	45.8	1,138	4.03%
2020/12/10	37	50.55	22	50.61	50.20	15	1,103	1.36%
2020/12/09	54	49.79	85.8	50.65	51.60	-31.8	1,035	-3.07%
2020/12/08	7	48.19	2	48.15	48.20	5	869	0.57%
2020/12/07	6	47.98	10	48.19	47.95	-4	865	-0.46%
2020/12/04	3	48.22	4	48.35	48.15	-1	856	-0.12%
2020/12/03	3	48.35	10	48.41	48.25	-7	850	-0.82%
2020/12/02	18	48.08	6	48.22	48.10	12	834	1.44%
2020/12/01	25.2	47.90	6	48.09	47.90	19.2	826	2.32%
2020/11/30	3	47.98	8	47.97	47.80	-5	820	-0.61%
2020/11/27	8.2	47.93	1	48.10	47.80	7.2	809	0.89%
2020/11/26	13.2	47.81	3	47.70	47.80	10.2	807	1.26%
2020/11/25	3	48.22	27	48.37	47.90	-24	800	-3.00%
2020/11/24	11	49.05	16	48.86	48.35	-5	780	-0.64%
2020/11/23	20	48.72	16.3	48.55	48.40	3.7	734	0.50%
2020/11/20	69.3	48.15	25	48.03	48.55	44.3	684	6.48%
2020/11/19	10	46.13	4	46.30	46.15	6	577	1.04%
2020/11/18	27	46.07	1	46.10	46.05	26	577	4.50%
2020/11/17	0	0.00	1	46.20	46.30	-1	579	-0.17%
2020/11/13	3	46.07	3	46.30	46.10	0	610	0.00%
2020/11/12	2	46.93	2	46.55	46.50	0	609	0.00%
2020/11/11	5	47.05	6	46.59	47.05	-1	604	-0.17%
2020/11/10	3	46.55	6	46.38	45.90	-3	593	-0.51%
2020/11/09	2	46.10	3	46.22	46.25	-1	585	-0.17%
2020/11/06	1	46.10	1.1	45.87	46.00	-0.1	581	-0.01%
2020/11/05	4	45.80	0	0.00	45.90	4	583	0.69%
2020/11/04	6	45.93	6	46.13	46.05	0	585	0.00%
2020/11/03	5.1	46.32	13	46.18	45.95	-7.9	586	-1.35%
2020/11/02	4	44.55	0	0.00	44.50	4	558	0.72%
2020/10/30	3	45.35	13	45.51	44.90	-10	568	-1.76%
2020/10/29	2	45.13	21	45.20	45.30	-19	565	-3.36%
2020/10/28	8	45.68	3	45.97	45.20	5	566	0.88%
2020/10/27	3	45.82	7	45.83	46.00	-4	567	-0.70%
2020/10/26	7	45.74	4	45.25	45.85	3	564	0.53%
2020/10/23	0	0.00	3	44.50	44.80	-3	558	-0.54%
2020/10/22	1	45.20	0	0.00	44.65	1	572	0.17%
2020/10/21	4	45.01	1	45.30	45.00	3	565	0.53%
2020/10/20	0	0.00	2	45.13	45.10	-2	577	-0.35%
2020/10/19	6	45.43	1	45.40	45.35	5	579	0.86%
2020/10/16	20	45.13	0	0.00	45.20	20	579	3.45%
2020/10/14	11	45.71	25	45.19	45.05	-14	579	-2.42%
2020/10/13	17	44.20	0	0.00	44.30	17	555	3.06%
2020/10/12	11	44.01	0	0.00	44.00	11	563	1.95%
2020/10/08	1.1	44.14	2	44.43	44.05	-0.9	575	-0.16%
2020/10/06	0	0.00	1	44.20	44.10	-1	616	-0.16%
2020/10/05	1.1	44.17	5	44.10	43.95	-3.9	693	-0.56%
2020/09/30	5	43.60	0	0.00	43.70	5	770	0.65%
2020/09/29	0	0.00	5	43.80	43.70	-5	810	-0.62%
2020/09/28	5	43.00	1	43.25	43.00	4	851	0.47%
2020/09/25	3	42.78	1	42.70	42.85	2	884	0.23%
2020/09/24	0	0.00	4	43.51	43.20	-4	897	-0.45%
2020/09/23	1	44.55	4	44.53	44.50	-3	904	-0.33%
2020/09/18	0	0.00	2	45.45	45.50	-2	957	-0.21%
2020/09/17	1	45.15	0	0.00	45.10	1	977	0.10%
2020/09/16	5	44.95	0.2	44.85	44.85	4.8	1,003	0.48%
2020/09/15	2	45.35	0	0.00	45.20	2	1,018	0.20%
2020/09/14	0.3	45.45	2	45.20	45.40	-1.7	1,038	-0.16%
2020/09/11	2	44.75	1	44.60	44.65	1	1,050	0.10%
2020/09/10	6	44.91	3	44.83	44.80	3	1,054	0.28%
2020/09/09	7	45.01	2	44.95	45.05	5	1,060	0.47%
2020/09/08	5.1	45.52	0	0.00	45.50	5.1	1,069	0.48%
2020/09/07	0	45.15	1	44.90	44.90	-1	1,084	-0.09%
2020/09/04	0	0.00	1	45.00	45.00	-1	1,107	-0.09%
2020/09/02	1	45.25	1	45.10	45.10	0	1,131	0.00%
2020/09/01	0	0.00	1	45.50	45.40	-1	1,164	-0.09%
2020/08/31	3	45.52	0	0.00	45.35	3	1,195	0.25%
2020/08/28	2	45.73	1	45.90	45.70	1	1,227	0.08%
2020/08/27	2	45.90	0	0.00	45.80	2	1,275	0.16%
2020/08/26	2	45.93	1	46.15	46.00	1	1,330	0.08%
2020/08/25	0	0.00	2	45.80	45.70	-2	1,363	-0.15%
2020/08/24	0	0.00	2	45.85	45.40	-2	1,368	-0.15%
2020/08/21	25	45.07	3	45.03	45.15	22	1,381	1.59%
2020/08/20	2	44.10	9	44.10	44.05	-7	1,397	-0.50%
2020/08/19	4	46.65	0	0.00	46.30	4	1,384	0.29%
2020/08/18	3	47.37	0	0.00	47.15	3	1,391	0.22%
2020/08/17	0	0.00	1	47.50	47.45	-1	1,414	-0.07%
2020/08/14	4.1	46.99	3	47.05	46.95	1.1	1,427	0.08%
2020/08/13	2	47.25	11	47.12	47.10	-9	1,440	-0.63%
2020/08/12	2	47.18	0	0.00	47.20	2	1,455	0.14%
2020/08/11	2	47.55	2.1	47.46	47.50	-0.1	1,483	0.00%
2020/08/10	1	48.00	5	48.08	47.65	-4	1,529	-0.26%
2020/08/07	5	48.30	0	0.00	48.05	5	1,568	0.32%
2020/08/06	2	48.28	1	47.85	47.80	1	1,603	0.06%
2020/08/05	0	0.00	13	48.36	48.40	-13	1,669	-0.78%
2020/08/04	0.1	47.50	1	47.50	47.50	-0.9	1,702	-0.05%
2020/08/03	9	47.70	1	47.80	47.55	8	1,781	0.45%
2020/07/31	17	47.25	1	47.00	47.40	16	1,791	0.89%
2020/07/30	1.2	46.58	0	0.00	46.75	1.2	1,802	0.07%
2020/07/29	21	45.90	0	0.00	46.05	21	1,844	1.14%
2020/07/28	10	46.25	3	46.35	46.20	7	1,852	0.38%
2020/07/27	42	46.16	1	46.30	46.25	41	1,880	2.18%
2020/07/24	4	47.23	0	0.00	46.75	4	1,880	0.21%
2020/07/23	3	47.82	0	0.00	47.75	3	1,892	0.16%
2020/07/22	13	48.14	0	0.00	48.20	13	1,915	0.68%
2020/07/21	1	47.65	0	0.00	47.60	1	1,919	0.05%
2020/07/20	1	46.95	3	46.67	47.10	-2	1,925	-0.10%
2020/07/17	2	47.68	0	0.00	47.10	2	1,941	0.10%
2020/07/16	4	47.74	1	47.80	47.75	3	1,954	0.15%
2020/07/15	1	47.60	2	48.20	47.60	-1	1,964	-0.05%
2020/07/14	5	48.68	17	48.23	48.10	-12	1,980	-0.61%
2020/07/10	8	49.61	0	0.00	49.00	8	2,047	0.39%
2020/07/09	17.4	54.38	7	54.43	54.00	10.4	1,988	0.52%
2020/07/08	7	54.59	13	54.52	54.50	-6	1,929	-0.31%
2020/07/07	1	54.70	4	55.08	54.50	-3	1,916	-0.16%
2020/07/06	7	54.60	8.1	54.50	54.70	-1.1	1,927	-0.06%
2020/07/03	0	0.00	3	54.20	54.00	-3	2,001	-0.15%
2020/07/02	6.1	54.21	1	54.10	54.10	5.1	2,061	0.25%
2020/07/01	2	53.85	1	54.00	53.80	1	2,075	0.05%
2020/06/30	6	53.23	8	53.23	53.70	-2	2,074	-0.10%
2020/06/29	2	53.05	2	53.20	53.30	0	2,085	0.00%
2020/06/24	18	53.74	14	53.76	53.70	4	2,136	0.19%
2020/06/23	15	53.83	42.2	53.50	53.30	-27.2	2,148	-1.27%
2020/06/22	25	52.97	4	53.13	53.20	21	2,147	0.98%
2020/06/19	0	0.00	21	52.58	53.10	-21	2,159	-0.97%
2020/06/18	2	52.05	1.1	52.02	52.30	0.9	2,163	0.04%
2020/06/17	2	51.60	20	51.55	51.60	-18	2,160	-0.83%
2020/06/16	1	51.40	12	51.32	51.40	-11	2,195	-0.50%
2020/06/15	4	51.08	13.2	51.13	50.80	-9.2	2,252	-0.41%
2020/06/12	3	50.70	8	49.99	51.00	-5	2,275	-0.22%
2020/06/11	8	52.09	11	51.75	51.40	-3	2,297	-0.13%
2020/06/10	4	52.70	4	52.73	52.70	0	2,313	0.00%
2020/06/09	3	52.93	14	53.08	52.70	-11	2,371	-0.46%
2020/06/08	4	53.20	120	53.33	53.10	-116	2,403	-4.83%	大賣/鉅額交易
2020/06/05	8	54.49	6	54.62	54.10	2	2,400	0.08%
2020/06/04	25	54.23	15	54.14	54.20	10	2,401	0.42%
2020/06/03	49	54.16	2	54.90	53.90	47	2,412	1.95%
2020/06/02	16	53.65	18	53.84	54.30	-2	2,394	-0.08%
2020/06/01	17.1	53.40	25.1	53.37	53.20	-8.1	2,360	-0.34%
2020/05/29	4	52.55	3	52.30	52.40	1	2,346	0.04%
2020/05/28	0	0.00	1	53.20	52.20	-1	2,368	-0.04%
2020/05/27	98	53.01	2	53.25	52.70	96	2,383	4.03%
2020/05/26	2	52.90	1	52.70	52.50	1	2,411	0.04%
2020/05/25	6	51.65	7	52.07	52.60	-1	2,453	-0.04%
2020/05/22	7	52.16	11	52.35	52.00	-4	2,533	-0.16%
2020/05/21	7	52.57	3.1	52.73	52.70	3.9	2,567	0.15%
2020/05/20	13	52.55	34	52.54	52.30	-21	2,608	-0.81%
2020/05/19	3	52.60	13	52.63	52.30	-10	2,652	-0.38%
2020/05/18	5	53.04	11	53.15	52.20	-6	2,692	-0.22%
2020/05/15	10	53.15	21	52.82	52.90	-11	2,771	-0.40%
2020/05/14	17	52.90	11	52.88	51.90	6	2,779	0.22%
2020/05/13	8	53.00	11	53.32	53.50	-3	2,866	-0.10%
2020/05/12	18.2	53.06	14	52.76	53.20	4.2	2,868	0.15%
2020/05/11	21	52.02	18	52.12	52.00	3	2,880	0.10%
2020/05/08	48.1	51.82	16	51.46	52.10	32.1	2,933	1.09%
2020/05/07	0	0.00	6.1	49.80	50.00	-6.1	2,865	-0.21%
2020/05/06	2	49.65	1	49.40	49.70	1	2,868	0.03%
2020/05/05	14	49.87	23	49.88	49.60	-9	2,905	-0.31%
2020/05/04	3	48.53	0	0.00	48.85	3	2,881	0.10%
2020/04/30	4	49.49	1	49.55	49.10	3	2,895	0.10%
2020/04/29	6	48.64	31	48.50	48.55	-25	2,886	-0.87%
2020/04/28	10	48.47	10.1	48.67	48.40	-0.1	2,893	0.00%
2020/04/27	3	48.32	2	48.08	48.40	1	2,907	0.03%
2020/04/24	7	47.68	5.1	47.65	47.55	1.9	2,887	0.07%
2020/04/23	0	0.00	4	47.95	47.60	-4	2,884	-0.14%
2020/04/22	5	47.18	7	47.40	47.60	-2	2,886	-0.07%
2020/04/21	5	47.22	4	47.51	47.10	1	2,872	0.03%
2020/04/20	4	48.15	5	48.18	48.30	-1	2,871	-0.03%
2020/04/17	10	48.25	6	48.28	47.90	4	2,870	0.14%
2020/04/16	10	48.06	7	48.02	48.10	3	2,852	0.11%
2020/04/15	11	48.25	23	47.78	48.00	-12	2,850	-0.42%
2020/04/14	0.1	46.50	6	46.50	46.50	-5.9	2,815	-0.21%
2020/04/13	13	45.57	5	45.37	45.65	8	2,849	0.28%
2020/04/10	5	45.84	5	46.26	45.90	0	2,883	0.00%
2020/04/09	15	46.29	11	46.32	45.50	4	3,030	0.13%
2020/04/08	33	46.89	21	45.73	46.40	12	2,999	0.40%
2020/04/07	28	44.36	10	44.96	44.90	18	2,930	0.61%
2020/04/06	0	0.00	4	42.63	42.90	-4	2,996	-0.13%
2020/04/01	13	41.82	1	41.95	42.10	12	2,991	0.40%
2020/03/31	9	42.01	11	41.98	41.80	-2	3,007	-0.07%
2020/03/30	19	40.40	19	40.56	41.80	0	3,026	0.00%
2020/03/27	7	41.45	3	41.45	41.45	4	3,005	0.13%
2020/03/26	1.8	37.86	0.4	38.00	37.70	1.4	3,000	0.05%
2020/03/25	9	37.54	12	37.52	38.00	-3	3,053	-0.10%
2020/03/24	3	35.85	11	35.75	35.65	-8	3,080	-0.26%
2020/03/23	5	34.12	2	34.20	34.00	3	3,069	0.10%
2020/03/20	15	35.59	66	35.24	35.60	-51	3,066	-1.66%
2020/03/19	17	33.44	9.8	33.42	32.85	7.2	3,032	0.24%
2020/03/18	7	37.40	128	37.58	36.50	-121	2,986	-4.05%	大賣/鉅額交易
2020/03/17	32	37.90	2	36.80	37.30	30	2,963	1.01%
2020/03/16	8	40.41	3	41.95	39.50	5	2,938	0.17%
2020/03/13	26	40.82	67	40.76	41.80	-41	2,913	-1.41%
2020/03/12	23	45.73	37	45.60	44.95	-14	2,938	-0.48%
2020/03/11	20	48.53	2	48.85	47.60	18	2,914	0.62%
2020/03/10	15	48.73	5	48.12	49.00	10	2,892	0.35%
2020/03/09	29	49.72	11	49.85	49.30	18	2,871	0.63%
2020/03/06	10	51.92	0	0.00	51.90	10	2,881	0.35%
2020/03/05	7	52.84	4	52.90	53.00	3	2,868	0.10%
2020/03/04	8	52.39	5	52.82	52.60	3	2,924	0.10%
2020/03/03	3	53.70	4	53.28	53.10	-1	2,928	-0.03%
2020/03/02	15.1	53.25	13	52.38	53.20	2.1	2,975	0.07%
2020/02/27	24	52.65	20	52.59	52.40	4	2,950	0.14%
2020/02/26	28	54.20	34	53.96	53.70	-6	2,904	-0.21%
2020/02/25	50	55.52	46	55.26	54.50	4	2,847	0.14%
2020/02/24	48	54.87	77	55.03	55.50	-29	2,752	-1.05%
2020/02/21	7	54.91	12	55.03	54.70	-5	2,694	-0.19%
2020/02/20	13	54.93	97	54.94	54.60	-84	2,637	-3.19%
2020/02/19	15	54.19	13	54.38	54.50	2	2,578	0.08%
2020/02/18	46	54.72	33	54.32	53.70	13	2,525	0.51%
2020/02/17	13	53.94	19	54.01	54.20	-6	2,425	-0.25%
2020/02/14	14	53.82	27	53.80	54.30	-13	2,397	-0.54%
2020/02/13	6	52.78	13	53.02	52.60	-7	2,278	-0.31%
2020/02/12	5	52.92	28	52.91	53.00	-23	2,250	-1.02%
2020/02/11	60.1	51.55	53.6	51.33	52.20	6.5	2,212	0.29%
2020/02/10	10	49.12	6	49.26	49.10	4	2,121	0.19%
2020/02/07	5	49.76	6	49.93	49.50	-1	2,116	-0.05%
2020/02/06	51	50.13	56	50.34	50.00	-5	2,101	-0.24%
2020/02/05	9	48.27	41	48.43	47.90	-32	2,054	-1.56%
2020/02/04	14	48.25	18	48.78	48.75	-4	2,041	-0.20%
2020/02/03	24	46.37	25.2	46.85	47.70	-1.2	2,032	-0.06%
2020/01/31	13	47.51	17	47.61	47.70	-4	2,004	-0.20%
2020/01/30	24	47.20	17	47.80	46.75	7	2,010	0.35%
2020/01/20	3	51.20	5	51.48	51.10	-2	1,977	-0.10%
2020/01/17	3	51.57	4	51.40	51.40	-1	1,978	-0.05%
2020/01/16	10	51.49	1	51.70	51.50	9	2,000	0.45%
2020/01/15	2	51.20	1	51.50	51.10	1	1,989	0.05%
2020/01/14	3	51.47	4	51.53	51.60	-1	1,992	-0.05%
2020/01/13	11	50.39	7	50.40	50.40	4	2,001	0.20%
2020/01/10	15	50.41	1.1	50.21	50.40	13.9	2,040	0.68%
2020/01/09	25	50.80	6	50.58	50.40	19	2,038	0.93%
2020/01/08	8	50.63	3	50.73	50.50	5	2,026	0.25%
2020/01/07	8	51.60	24	51.09	51.30	-16	2,021	-0.79%
2020/01/06	14	52.61	6	52.68	52.50	8	1,979	0.40%
2020/01/03	138.1	54.13	159	54.27	53.40	-20.9	1,944	-1.08%	大買/大賣/
2020/01/02	9	52.96	2	52.70	52.70	7	1,786	0.39%
2019/12/31	22	53.30	7	53.31	53.10	15	1,778	0.84%
2019/12/30	165	53.37	157	53.35	53.90	8	1,770	0.45%	大買/大賣/
2019/12/27	12	52.29	2	52.35	52.60	10	1,636	0.61%
2019/12/26	55	52.85	45	52.67	51.80	10	1,631	0.61%
2019/12/25	42	52.51	83	52.27	52.70	-41	1,671	-2.45%
2019/12/24	50	52.32	50	52.27	52.10	0	1,639	0.00%
2019/12/23	78	51.93	42	51.55	52.30	36	1,631	2.21%
2019/12/20	125	52.06	30	52.01	51.70	95	1,617	5.87%	大買/
2019/12/19	23	51.25	20	51.21	51.20	3	1,545	0.19%
2019/12/18	2	50.40	25	50.29	50.00	-23	1,509	-1.52%
2019/12/17	20	50.63	2	50.40	50.40	18	1,548	1.16%
2019/12/16	2	50.50	1	50.60	50.40	1	1,552	0.06%
2019/12/13	4	50.00	3	50.30	50.00	1	1,559	0.06%
2019/12/12	4	50.80	10.4	50.83	50.70	-6.4	1,570	-0.41%
2019/12/11	13	51.28	0	0.00	51.00	13	1,574	0.83%
2019/12/10	2	51.20	10	51.34	51.40	-8	1,594	-0.50%
2019/12/09	24	52.51	31	52.68	52.00	-7	1,610	-0.43%
2019/12/06	10	51.77	16	51.16	51.90	-6	1,520	-0.39%
2019/12/05	2	51.50	21	51.20	51.10	-19	1,506	-1.26%
2019/12/04	12.1	51.36	5	51.36	51.20	7.1	1,506	0.47%
2019/12/03	16	51.94	7	51.56	51.40	9	1,499	0.60%
2019/12/02	0	0.00	2	51.45	50.70	-2	1,449	-0.14%
2019/11/29	45	51.94	18	52.11	51.60	27	1,442	1.87%
2019/11/28	6	51.08	9	50.82	51.40	-3	1,381	-0.22%
2019/11/27	27	51.16	22	51.05	51.40	5	1,439	0.35%
2019/11/26	3	49.60	20	49.58	49.60	-17	1,378	-1.23%
2019/11/25	2	48.80	2	49.20	48.80	0	1,399	0.00%
2019/11/21	6	48.80	2	49.00	48.75	4	1,450	0.28%
2019/11/20	5	49.45	1	49.75	49.10	4	1,455	0.27%
2019/11/19	1	49.55	1	49.60	49.40	0	1,460	0.00%
2019/11/18	2	49.45	0	0.00	49.35	2	1,461	0.14%
2019/11/15	163	49.60	1	49.60	49.45	162	1,462	11.08%	大買/鉅額交易
2019/11/14	3	49.57	2	50.15	49.40	1	1,461	0.07%
2019/11/13	7	50.54	5	50.81	49.95	2	1,460	0.14%
2019/11/12	2	49.70	0	0.00	49.95	2	1,435	0.14%
2019/11/11	5	49.15	6	49.30	49.20	-1	1,435	-0.07%
2019/11/08	7	49.04	4	49.19	50.20	3	1,422	0.21%
2019/11/07	1	47.75	16	48.11	47.75	-15	1,392	-1.08%
2019/11/06	17	49.14	2	49.10	48.70	15	1,393	1.08%
2019/11/05	3	48.45	0	0.00	48.50	3	1,413	0.21%
2019/11/04	2	48.50	1	48.20	48.40	1	1,433	0.07%
2019/11/01	2.1	47.88	2	48.13	48.45	0.1	1,460	0.01%
2019/10/31	1	49.00	2	48.65	48.50	-1	1,480	-0.07%
2019/10/29	7	49.81	7	49.79	49.55	0	1,489	0.00%
2019/10/28	0	0.00	5	50.80	50.70	-5	1,496	-0.33%
2019/10/25	7	51.49	32.1	51.23	51.30	-25.1	1,498	-1.67%
2019/10/24	34	52.10	21	51.87	51.70	13	1,497	0.87%
2019/10/23	0	0.00	2	50.80	50.80	-2	1,473	-0.14%
2019/10/22	1	50.80	14.1	51.30	50.90	-13.1	1,476	-0.89%
2019/10/21	22	51.93	13	51.65	51.30	9	1,479	0.61%
2019/10/18	7	51.40	11	51.02	51.00	-4	1,467	-0.27%
2019/10/17	11	50.48	33	50.60	51.00	-22	1,421	-1.55%
2019/10/16	8	50.85	14	50.72	50.10	-6	1,436	-0.42%
2019/10/15	54	51.10	11	51.08	50.90	43	1,432	3.00%
2019/10/14	4	50.65	9	50.67	50.70	-5	1,407	-0.36%
2019/10/09	7	50.20	1	50.20	50.00	6	1,417	0.43%
2019/10/08	24	50.03	9	50.44	49.85	15	1,415	1.06%
2019/10/07	1	51.10	2.1	50.90	50.80	-1.1	1,431	-0.07%
2019/10/04	11	50.90	8	50.58	51.00	3	1,431	0.21%
2019/10/03	3	50.10	23	49.87	50.20	-20	1,446	-1.38%
2019/10/02	18	50.47	22	50.20	50.50	-4	1,550	-0.26%
2019/10/01	27	50.57	12	50.44	50.40	15	1,711	0.88%
2019/09/27	7	49.26	8	49.54	49.10	-1	1,723	-0.06%
2019/09/26	7	49.11	14	49.27	49.45	-7	1,733	-0.40%
2019/09/24	0	0.00	3	48.83	48.65	-3	1,741	-0.17%
2019/09/23	3	49.40	29	49.36	49.05	-26	1,743	-1.49%
2019/09/20	27	49.49	0	0.00	49.35	27	1,735	1.56%
2019/09/19	12	50.63	2	50.90	50.10	10	1,691	0.59%
2019/09/18	9	50.87	25	50.84	50.60	-16	1,701	-0.94%
2019/09/17	7	51.03	6	50.90	50.60	1	1,714	0.06%
2019/09/16	1	49.95	18	49.96	49.75	-17	1,720	-0.99%
2019/09/12	18	50.18	12	49.72	49.95	6	1,737	0.35%
2019/09/11	19	49.34	8	49.07	49.40	11	1,713	0.64%
2019/09/10	1	48.15	7	48.44	48.30	-6	1,688	-0.36%
2019/09/09	0	0.00	4	48.63	48.55	-4	1,691	-0.24%
2019/09/06	2	48.28	1	48.45	48.30	1	1,685	0.06%
2019/09/05	1	48.25	4	48.83	48.20	-3	1,676	-0.18%
2019/09/04	4	47.96	1	47.95	48.00	3	1,670	0.18%
2019/09/03	7	47.99	2	47.88	47.80	5	1,671	0.30%
2019/09/02	6	48.31	9	48.19	48.35	-3	1,662	-0.18%
2019/08/30	27	48.71	18	48.88	47.50	9	1,648	0.55%
2019/08/29	11	47.45	3	47.35	46.85	8	1,568	0.51%
2019/08/28	7	47.18	7	47.37	47.40	0	1,555	0.00%
2019/08/27	7	46.16	8	46.09	46.50	-1	1,528	-0.07%
2019/08/26	5	43.65	3	44.82	44.90	2	1,502	0.13%
2019/08/23	2	44.18	2	44.10	44.15	0	1,483	0.00%
2019/08/21	0	0.00	2	44.35	44.15	-2	1,479	-0.14%
2019/08/20	1	44.45	0	0.00	44.35	1	1,477	0.07%
2019/08/16	1	43.60	1	43.75	43.80	0	1,479	0.00%
2019/08/15	1	43.25	0	0.00	43.30	1	1,474	0.07%
2019/08/14	9	44.64	23	44.33	44.20	-14	1,478	-0.95%
2019/08/13	7	44.57	7	44.36	44.35	0	1,469	0.00%
2019/08/12	14	44.79	2	44.35	45.25	12	1,469	0.82%
2019/08/08	0	0.00	6	43.65	43.75	-6	1,459	-0.41%
2019/08/07	9	44.32	6	44.18	43.05	3	1,459	0.21%
2019/08/06	10	43.44	11	43.34	44.85	-1	1,454	-0.07%
2019/08/05	17	45.84	9	45.73	45.00	8	1,455	0.55%
2019/08/02	4	47.44	5	47.61	47.05	-1	1,448	-0.07%
2019/08/01	8	49.04	3	49.03	48.85	5	1,449	0.35%
2019/07/31	2	49.73	4	49.91	49.70	-2	1,440	-0.14%
2019/07/30	1	50.00	13	50.36	50.10	-12	1,432	-0.84%
2019/07/29	1	49.75	1	49.65	49.65	0	1,422	0.00%
2019/07/26	0.2	50.00	0	0.00	50.00	0.2	1,416	0.01%
2019/07/25	1.1	50.10	27	50.18	50.10	-25.9	1,414	-1.83%
2019/07/24	27.2	50.62	25	50.16	50.10	2.2	1,415	0.16%
2019/07/23	23	50.17	13	50.09	50.00	10	1,440	0.69%
2019/07/22	18	49.84	12	49.73	49.60	6	1,445	0.42%
2019/07/19	9	50.29	3	50.23	50.10	6	1,440	0.42%
2019/07/18	13	50.35	3	50.77	50.00	10	1,438	0.70%
2019/07/17	30.1	51.14	24	51.03	50.90	6.1	1,430	0.43%
2019/07/16	14	51.31	18	51.34	51.40	-4	1,434	-0.28%
2019/07/15	14	51.01	11	50.80	50.80	3	1,438	0.21%
2019/07/12	8	51.70	17	51.86	51.70	-9	1,466	-0.61%
2019/07/11	4.1	51.99	7	51.77	51.60	-2.9	1,529	-0.19%
2019/07/10	40	52.65	58	52.37	52.30	-18	1,523	-1.18%
2019/07/09	94	52.70	95	52.65	52.20	-1	1,521	-0.07%
2019/07/08	119	54.01	97	53.99	53.80	22	1,504	1.46%	大買/
2019/07/05	118	59.98	109	60.01	60.30	9	1,450	0.62%	大買/大賣/
2019/07/04	54	59.43	25	59.57	59.60	29	1,338	2.17%
2019/07/03	2	58.75	3	58.63	58.70	-1	1,374	-0.07%
2019/07/02	10	58.65	4	58.80	58.70	6	1,382	0.43%
2019/07/01	60	58.03	4	58.23	58.40	56	1,420	3.94%
2019/06/28	3	57.53	12	57.43	57.40	-9	1,415	-0.64%
2019/06/27	11	57.44	8	57.41	57.40	3	1,449	0.21%
2019/06/26	22	56.85	13	56.91	57.00	9	1,474	0.61%
2019/06/25	27	57.04	40	57.29	56.80	-13	1,503	-0.86%
2019/06/24	27	57.51	36	57.24	57.60	-9	1,561	-0.58%
2019/06/21	50	56.73	25.2	56.69	56.70	24.8	1,645	1.51%
2019/06/20	13.5	56.15	64	55.96	55.90	-50.5	1,630	-3.10%
2019/06/19	5	55.04	3	54.93	55.10	2	1,651	0.12%
2019/06/18	3	54.53	29	54.37	54.40	-26	1,679	-1.55%
2019/06/17	5	54.38	11	54.17	54.80	-6	1,697	-0.35%
2019/06/14	1	53.30	10	53.69	53.70	-9	1,698	-0.53%
2019/06/13	1	53.20	0	0.00	53.20	1	1,708	0.06%
2019/06/12	1	53.20	10	53.30	53.30	-9	1,731	-0.52%
2019/06/11	3	53.40	8	53.18	53.40	-5	1,743	-0.29%
2019/06/10	4	52.85	0.1	52.80	52.80	4	1,744	0.23%
2019/06/06	6	52.57	4	52.50	52.40	2	1,762	0.11%
2019/06/05	3	53.53	7	53.81	53.10	-4	1,766	-0.23%
2019/06/04	0	0.00	6	53.70	53.10	-6	1,779	-0.34%
2019/06/03	5	53.22	7.1	53.16	53.10	-2.1	1,801	-0.11%
2019/05/31	1	53.70	2	53.80	53.50	-1	1,812	-0.06%
2019/05/30	8	52.73	18	53.08	53.30	-10	1,819	-0.55%
2019/05/29	0	0.00	6	52.98	52.70	-6	1,829	-0.33%
2019/05/28	2.1	52.61	1.6	52.61	52.70	0.5	1,881	0.03%
2019/05/27	0	0.00	2.1	52.21	52.40	-2.1	1,916	-0.11%
2019/05/24	3	52.13	5	52.22	52.00	-2	1,948	-0.10%
2019/05/23	1	51.70	3	52.00	52.00	-2	2,046	-0.10%
2019/05/22	3	52.63	2	52.70	52.50	1	2,104	0.05%
2019/05/21	1	51.90	0	0.00	52.40	1	2,164	0.05%
2019/05/20	1	51.80	2	52.20	52.00	-1	2,184	-0.05%
2019/05/17	6	52.28	0	0.00	52.10	6	2,214	0.27%
2019/05/16	0	0.00	1	53.00	52.90	-1	2,240	-0.04%
2019/05/15	3	53.70	3	53.60	53.60	0	2,291	0.00%
2019/05/14	6	52.32	29	50.53	52.50	-23	2,452	-0.94%
2019/05/13	18	54.08	9	53.79	52.80	9	2,486	0.36%
2019/05/10	10	55.20	10	55.85	55.00	0	2,471	0.00%
2019/05/09	16	55.78	30	55.74	55.70	-14	2,456	-0.57%
2019/05/08	10	56.69	3	56.67	56.80	7	2,434	0.29%
2019/05/07	4	57.43	0	0.00	57.40	4	2,445	0.16%
2019/05/06	4	57.32	5	57.18	57.10	-1	2,463	-0.04%
2019/05/03	0	0.00	6	57.95	58.00	-6	2,447	-0.25%
2019/05/02	3	57.83	2.1	57.90	58.00	0.9	2,449	0.04%
2019/04/30	1	57.30	1	57.70	58.10	0	2,447	0.00%
2019/04/29	9	57.90	8	57.90	57.60	1	2,456	0.04%
2019/04/26	10.1	58.25	4	58.13	58.30	6.1	2,433	0.25%
2019/04/25	5.1	58.62	9	58.52	58.60	-4	2,436	-0.16%
2019/04/24	6	58.90	7	59.14	58.80	-1	2,440	-0.04%
2019/04/23	19.1	58.79	5	59.14	58.90	14.1	2,455	0.57%
2019/04/22	6	59.58	18.1	59.63	59.40	-12.1	2,452	-0.49%
2019/04/19	6	59.60	6	59.53	59.40	0	2,472	0.00%
2019/04/18	11.1	60.58	19	60.58	59.60	-7.9	2,500	-0.32%
2019/04/17	22	60.64	19.1	60.67	60.60	2.9	2,526	0.11%
2019/04/16	2	59.60	7	59.66	59.70	-5	2,457	-0.20%
2019/04/15	2	59.20	4	59.25	59.20	-2	2,462	-0.08%
2019/04/12	8	58.65	10	58.66	59.00	-2	2,484	-0.08%
2019/04/11	17	59.32	9	59.34	58.70	8	2,480	0.32%
2019/04/10	17	59.44	35	59.38	59.30	-18	2,428	-0.74%
2019/04/09	53	60.97	20	60.64	60.60	33	2,371	1.39%
2019/04/08	19	59.39	19	59.50	59.10	0	2,269	0.00%
2019/04/03	18	58.93	37	58.98	59.00	-19	2,251	-0.84%
2019/04/02	4	58.10	7.5	58.31	58.40	-3.5	2,207	-0.16%
2019/04/01	20	58.32	3.1	58.59	58.10	16.9	2,198	0.77%
2019/03/29	9	58.62	32	58.69	58.60	-23	2,161	-1.06%
2019/03/28	16	58.24	15	58.23	58.30	1	2,168	0.05%
2019/03/27	26	58.70	38	58.72	58.80	-12	2,160	-0.56%
2019/03/26	21	57.93	27.1	58.03	58.30	-6.1	2,101	-0.29%
2019/03/25	68	56.01	13	55.96	55.90	55	2,016	2.73%
2019/03/22	9	57.63	12	57.25	56.80	-3	2,021	-0.15%
2019/03/21	27	57.13	10	56.85	57.10	17	2,008	0.85%
2019/03/20	4	56.05	13	55.92	56.30	-9	2,032	-0.44%
2019/03/19	12	55.61	5	55.70	55.40	7	2,080	0.34%
2019/03/18	1	55.70	14	55.69	55.80	-13	2,107	-0.62%
2019/03/15	5	55.84	28	55.80	55.50	-23	2,164	-1.06%
2019/03/14	49.4	55.05	18	55.24	55.00	31.4	2,192	1.43%
2019/03/13	1	55.40	4	55.30	55.40	-3	2,337	-0.13%
2019/03/12	11	55.44	21	55.27	55.00	-10	2,403	-0.42%
2019/03/11	6	54.88	22	55.06	55.30	-16	2,562	-0.62%
2019/03/08	13	54.16	11	54.62	54.40	2	2,785	0.07%
2019/03/07	10	54.86	0	0.00	54.80	10	2,860	0.35%
2019/03/06	4	55.85	3	55.70	55.70	1	2,931	0.03%
2019/03/05	5	55.68	27	55.74	55.70	-22	3,057	-0.72%
2019/03/04	11	55.41	2	55.80	55.90	9	3,084	0.29%
2019/02/27	41	55.37	36	55.68	55.10	5	3,098	0.16%
2019/02/26	13	57.55	9	57.42	56.90	4	3,068	0.13%
2019/02/25	7	57.61	10	57.67	57.40	-3	3,095	-0.10%
2019/02/22	54	58.15	42	58.30	57.50	12	3,106	0.39%
2019/02/21	9	57.29	30	57.00	57.80	-21	3,052	-0.69%
2019/02/20	28	56.75	16.1	56.81	56.50	11.9	3,038	0.39%
2019/02/19	30	55.97	1	56.30	56.00	29	3,141	0.92%
2019/02/18	1	55.60	63	55.38	55.60	-62	3,151	-1.97%
2019/02/15	5	55.08	6.1	54.80	54.80	-1.1	3,167	-0.03%
2019/02/14	80	56.12	10	56.52	55.90	70	3,192	2.19%
2019/02/13	43	56.49	51	56.61	56.80	-8	3,200	-0.25%
2019/02/12	11	54.71	17	54.82	54.60	-6	3,108	-0.19%
2019/02/11	0	0.00	14	53.19	53.40	-14	3,138	-0.45%
2019/01/30	3	52.93	3	53.03	52.70	0	3,250	0.00%
2019/01/29	2	52.60	2	52.60	53.00	0	3,320	0.00%
2019/01/28	6	53.42	6	53.57	52.80	0	3,383	0.00%
2019/01/25	3	52.77	6	53.00	53.00	-3	3,662	-0.08%
2019/01/24	5	52.12	5.8	52.27	52.10	-0.8	3,831	-0.02%
2019/01/23	5	52.10	5	52.18	52.10	0	3,958	0.00%
2019/01/22	4	52.40	2	52.75	52.30	2	4,033	0.05%
2019/01/21	4	52.98	2	53.25	52.70	2	4,099	0.05%
2019/01/18	0	0.00	1	52.80	52.70	-1	4,159	-0.02%
2019/01/17	2	52.65	10	53.06	52.30	-8	4,253	-0.19%
2019/01/16	6	52.42	4	52.40	52.50	2	4,318	0.05%
2019/01/15	7	52.06	2	52.40	52.00	5	4,364	0.11%
2019/01/14	9	51.30	6	51.45	51.30	3	4,389	0.07%
2019/01/11	23	52.20	8	52.63	51.80	15	4,471	0.34%
2019/01/10	44	52.50	6	52.52	52.30	38	4,477	0.85%
2019/01/09	47	54.15	34	54.27	53.60	13	4,494	0.29%
2019/01/08	4	52.18	2	52.20	52.30	2	4,500	0.04%
2019/01/07	7	52.64	9.1	52.52	52.30	-2.1	4,606	-0.04%
2019/01/04	10	50.13	9	50.33	50.50	1	4,730	0.02%
2019/01/03	2	52.50	0	0.00	51.30	2	4,826	0.04%
2019/01/02	2	53.30	18.7	53.02	52.90	-16.7	4,913	-0.34%
2018/12/28	6	53.07	0	0.00	52.90	6	5,035	0.12%
2018/12/27	16	53.11	18.1	53.59	53.00	-2.1	5,177	-0.04%
2018/12/26	19	53.59	14.1	53.83	52.70	4.9	5,210	0.09%
2018/12/25	8	53.23	7	53.11	53.10	1	5,230	0.02%
2018/12/24	2	53.70	6	53.65	54.40	-4	5,259	-0.08%
2018/12/22	2	53.50	26	53.24	53.20	-24	5,287	-0.45%
2018/12/21	16	52.90	18	53.48	53.90	-2	5,372	-0.04%
2018/12/20	6	54.20	31	54.66	53.40	-25	5,411	-0.46%
2018/12/19	32	55.44	17	55.26	55.00	15	5,432	0.28%
2018/12/18	2.2	54.71	5	55.10	54.90	-2.9	5,461	-0.05%
2018/12/17	17	55.86	10	55.86	55.40	7	5,496	0.13%
2018/12/14	5	55.00	8	55.21	55.40	-3	5,569	-0.05%
2018/12/13	7	55.96	12	56.04	55.90	-5	5,612	-0.09%
2018/12/12	14	56.64	23	56.29	56.70	-9	5,638	-0.16%
2018/12/11	13	55.54	5	55.72	55.00	8	5,616	0.14%
2018/12/10	31	55.12	19	54.86	55.60	12	5,704	0.21%
2018/12/07	18	56.62	25	56.63	57.00	-7	5,715	-0.12%
2018/12/06	73	56.32	57	56.84	55.90	16	5,769	0.28%
2018/12/05	12	58.95	17	59.02	59.10	-5	5,686	-0.09%
2018/12/04	95	60.83	49	61.05	60.10	46	5,716	0.80%
2018/12/03	65	60.84	93.1	60.73	61.40	-28.1	5,670	-0.50%
2018/11/30	23	55.27	33.1	55.46	55.90	-10.1	5,484	-0.18%
2018/11/29	49	55.10	34	55.06	54.10	15	5,439	0.28%
2018/11/28	47	54.77	46	54.65	54.60	1	5,432	0.02%
2018/11/27	10.2	52.84	15.1	52.93	53.30	-4.9	5,418	-0.09%
2018/11/26	6	52.20	15	52.35	52.20	-9	5,449	-0.17%
2018/11/23	12	52.03	4	51.70	51.60	8	5,541	0.14%
2018/11/22	48	53.34	53.1	52.44	52.00	-5.1	5,623	-0.09%
2018/11/21	27	52.80	19	52.80	53.00	8	5,673	0.14%
2018/11/20	54	52.77	34.1	52.75	52.40	19.9	5,798	0.34%
2018/11/19	5	53.08	17	53.19	53.10	-12	5,830	-0.21%
2018/11/16	79	53.57	91.8	53.42	52.30	-12.8	5,851	-0.22%
2018/11/15	33	51.92	126.7	51.79	52.10	-93.7	5,729	-1.64%	大賣/
2018/11/14	29.2	51.72	31	51.99	51.50	-1.8	5,744	-0.03%
2018/11/13	101	51.19	99	50.43	52.00	2	5,773	0.03%	大買/
2018/11/12	12	51.68	21	51.73	51.80	-9	5,901	-0.15%
2018/11/09	12.6	51.20	19.6	51.24	52.50	-7	6,046	-0.12%
2018/11/08	69	51.32	60	51.52	50.50	9	6,077	0.15%
2018/11/07	34	51.19	23	50.83	51.20	11	6,133	0.18%
2018/11/06	32	49.35	21	49.49	48.80	11	6,293	0.17%
2018/11/05	15	50.90	15	50.99	50.90	0	6,329	0.00%
2018/11/02	88	52.40	75	53.04	50.70	13	6,343	0.21%
2018/11/01	45.7	50.89	50	50.65	50.60	-4.3	6,151	-0.07%
2018/10/31	32	47.96	35.1	48.01	47.95	-3.1	6,046	-0.05%
2018/10/30	14.9	46.14	14	46.96	45.55	0.9	6,003	0.01%
2018/10/29	7	47.90	17	47.74	47.70	-10	6,061	-0.16%
2018/10/26	13	47.15	20	47.14	46.95	-7	6,170	-0.11%
2018/10/25	41.1	46.47	40	47.17	46.35	1.1	6,150	0.02%
2018/10/24	41	50.41	29	50.38	50.00	12	6,195	0.19%
2018/10/23	19	51.29	14	51.01	50.60	5	6,234	0.08%
2018/10/22	5	52.18	16	52.43	52.90	-11	6,218	-0.18%
2018/10/19	14	50.32	10	50.84	51.50	4	6,228	0.06%
2018/10/18	37	53.42	34	53.48	53.00	3	6,193	0.05%
2018/10/17	41.5	54.01	45	54.36	53.30	-3.5	6,244	-0.06%
2018/10/16	50	53.66	64	53.95	53.50	-14	6,289	-0.22%
2018/10/15	45	54.06	35	53.79	53.10	10	6,343	0.16%
2018/10/12	58	52.10	59	52.64	53.40	-1	6,315	-0.02%
2018/10/11	52	51.28	44.1	50.99	50.40	7.9	6,322	0.13%
2018/10/09	50	55.55	42.1	55.48	56.00	7.9	6,321	0.13%
2018/10/08	125	53.98	140.5	53.44	54.60	-15.5	6,297	-0.25%	大買/大賣/
2018/10/05	26	54.74	110.7	54.74	53.40	-84.7	6,270	-1.35%	大賣/
2018/10/04	35.2	59.78	18	59.11	58.40	17.2	6,226	0.28%
2018/10/03	6	60.60	7	60.34	59.90	-1	6,376	-0.02%
2018/10/02	20	61.52	9	61.43	61.10	11	6,552	0.17%
2018/10/01	19	61.02	19	61.08	61.20	0	6,768	0.00%
2018/09/28	54	60.40	85	60.46	60.50	-31	7,048	-0.44%
2018/09/27	55	60.97	40.1	61.06	60.00	14.9	7,545	0.20%
2018/09/26	12	62.35	1	64.00	62.10	11	7,766	0.14%
2018/09/25	15	63.21	10.1	64.00	63.60	4.9	8,248	0.06%
2018/09/21	24.7	63.45	14.1	63.53	63.80	10.6	8,413	0.13%
2018/09/20	16	62.59	57	62.78	61.90	-41	8,557	-0.48%
2018/09/19	34	64.42	24	64.31	63.10	10	8,571	0.12%
2018/09/18	67	65.53	42.1	64.71	64.60	24.9	8,656	0.29%
2018/09/17	28	67.45	19.1	67.76	67.10	8.9	8,659	0.10%
2018/09/14	58	66.64	95.4	67.02	67.30	-37.4	8,694	-0.43%
2018/09/13	30	66.44	26	66.61	65.00	4	8,758	0.05%
2018/09/12	74	66.01	69.2	66.17	66.00	4.8	8,844	0.05%
2018/09/11	19	68.89	15	68.76	68.20	4	8,965	0.04%
2018/09/10	33	68.65	45.5	68.79	68.10	-12.5	9,031	-0.14%
2018/09/07	75	69.10	87.4	68.58	68.00	-12.4	9,167	-0.14%
2018/09/06	15.9	71.80	59.1	71.70	71.70	-43.1	9,248	-0.47%
2018/09/05	67	72.91	25.1	72.96	71.70	41.9	9,268	0.45%
2018/09/04	37.4	71.92	44	72.15	72.50	-6.6	9,285	-0.07%
2018/09/03	36.7	71.43	39.8	71.63	71.20	-3.1	9,265	-0.03%
2018/08/31	54	74.86	22	74.32	75.40	32	9,226	0.35%
2018/08/30	11	74.06	55	74.32	74.90	-44	9,226	-0.48%
2018/08/29	49	73.19	47	73.34	73.30	2	9,223	0.02%
2018/08/28	10	72.52	10	72.16	72.60	0	9,173	0.00%
2018/08/27	29	71.38	48	71.45	72.30	-19	9,107	-0.21%
2018/08/24	23	67.70	21	68.29	67.40	2	8,980	0.02%
2018/08/23	22	69.13	12	69.46	67.90	10	9,020	0.11%
2018/08/22	9	70.36	3	70.70	70.10	6	9,158	0.07%
2018/08/21	29	71.06	18	70.89	70.60	11	9,336	0.12%
2018/08/20	15	70.20	36	70.28	71.40	-21	9,777	-0.21%
2018/08/17	139	71.05	95	71.80	69.70	44	10,266	0.43%	大買/
2018/08/16	55	72.07	83	71.92	72.60	-28	10,553	-0.27%
2018/08/15	47	68.33	65	68.86	69.10	-18	10,890	-0.17%
2018/08/14	80	67.87	93	67.82	68.70	-13	11,362	-0.11%
2018/08/13	67	66.05	80	65.41	65.00	-13	11,680	-0.11%
2018/08/10	101	70.48	67	70.43	69.60	34	11,934	0.28%	大買/
2018/08/09	15	70.38	54	70.38	70.30	-39	12,220	-0.32%
2018/08/08	68	71.52	138	71.24	70.50	-70	12,542	-0.56%	大賣/
2018/08/07	149	72.30	24	71.92	72.90	125	13,355	0.94%	大買/鉅額交易
2018/08/06	46	71.49	15	71.33	70.50	31	13,853	0.22%
2018/08/03	57	71.59	77	71.11	72.50	-20	14,284	-0.14%
2018/08/02	109	71.62	81	71.98	70.50	28	14,559	0.19%	大買/
2018/08/01	38	76.66	69	76.57	75.90	-31	14,978	-0.21%
2018/07/31	172	75.49	91	75.62	76.30	81	15,445	0.52%	大買/
2018/07/30	106	84.21	193	83.40	82.10	-87	15,655	-0.56%	大買/大賣/
2018/07/27	32	89.07	36	88.95	88.90	-4	15,683	-0.03%
2018/07/26	57	89.04	15	89.07	87.90	42	15,758	0.27%
2018/07/25	36	87.43	30	87.52	88.50	6	15,844	0.04%
2018/07/24	43	86.33	50	86.21	87.00	-7	15,939	-0.04%
2018/07/23	65	84.06	75	84.29	85.00	-10	16,132	-0.06%
2018/07/20	158	84.47	179	84.30	82.60	-21	16,223	-0.13%	大買/大賣/
2018/07/19	13	86.72	12	87.07	87.30	1	16,316	0.01%
2018/07/18	81	86.95	87	86.50	86.20	-6	16,565	-0.04%
2018/07/17	63	90.09	363	90.39	88.90	-300	16,767	-1.79%	大賣/鉅額交易
2018/07/16	86	92.19	99	92.01	91.90	-13	16,829	-0.08%
2018/07/13	46	94.51	46	93.95	92.20	0	17,138	0.00%
2018/07/12	57	92.41	134	92.26	93.90	-77	17,219	-0.45%	大賣/
2018/07/11	135	92.48	192	91.98	91.00	-57	17,423	-0.33%	大買/大賣/
2018/07/10	187	96.42	141	97.15	95.80	46	17,435	0.26%	大買/大賣/
2018/07/09	314	95.95	173	95.85	95.10	141	17,331	0.81%	大買/大賣/鉅額交易
2018/07/06	232	94.95	333	94.98	94.80	-101	17,181	-0.59%	大買/大賣/鉅額交易
2018/07/05	326.5	100.27	342	100.24	95.20	-15.5	17,014	-0.09%	大買/大賣/
2018/07/04	199.1	97.33	168	97.35	98.30	31.1	16,627	0.19%	大買/大賣/
2018/07/03	382	97.12	388	97.39	96.40	-6	16,429	-0.04%	大買/大賣/
2018/07/02	244	93.18	114	93.53	93.10	130	15,966	0.81%	大買/大賣/鉅額交易
2018/06/29	98	92.25	73	92.60	91.80	25	15,835	0.16%
2018/06/28	34	89.07	121	89.17	90.10	-87	15,658	-0.56%	大賣/
2018/06/27	188	90.05	117	90.10	87.80	71	15,684	0.45%	大買/大賣/
2018/06/26	69	85.91	104	85.70	89.00	-35	15,575	-0.22%	大賣/
2018/06/25	72	87.48	40	87.31	85.60	32	15,552	0.21%
2018/06/22	144	89.69	68	89.43	88.10	76	15,578	0.49%	大買/
2018/06/21	96	88.47	239	88.26	89.20	-143	15,483	-0.92%	大賣/鉅額交易
2018/06/20	298	86.10	93	84.73	85.20	205	15,489	1.32%	大買/鉅額交易
2018/06/19	32	89.02	108	88.81	88.10	-76	15,566	-0.49%	大賣/
2018/06/15	297	89.02	250	88.55	87.80	47	15,548	0.30%	大買/大賣/
2018/06/14	165	94.76	54.1	94.08	91.30	110.9	15,445	0.72%	大買/鉅額交易
2018/06/13	26	92.82	47	94.39	93.90	-21	15,302	-0.14%
2018/06/12	17	94.54	8	95.88	94.10	9	15,377	0.06%
2018/06/11	28	94.55	26	95.68	95.90	2	15,414	0.01%
2018/06/08	61	94.26	27	93.82	93.70	34	15,643	0.22%
2018/06/07	16	98.35	25	98.88	97.70	-9	15,673	-0.06%
2018/06/06	57	99.51	55	98.94	98.00	2	15,852	0.01%
2018/06/05	30	92.76	11	92.15	94.30	19	15,948	0.12%
2018/06/04	21	95.54	24	95.47	94.50	-3	16,133	-0.02%
2018/06/01	18	93.41	9	94.38	94.50	9	16,607	0.05%
2018/05/31	54	96.42	30	96.25	94.00	24	17,080	0.14%
2018/05/30	118	97.29	274	97.45	99.70	-156	17,127	-0.91%	大買/大賣/鉅額交易
2018/05/29	147	100.37	119	100.64	99.60	28	16,957	0.17%	大買/大賣/
2018/05/28	130.1	101.14	206	101.57	102.00	-75.9	16,643	-0.46%	大買/大賣/
2018/05/25	263	97.07	236	97.58	96.50	27	16,179	0.17%	大買/大賣/
2018/05/24	148	93.04	259	92.55	93.50	-111	15,659	-0.71%	大買/大賣/鉅額交易
2018/05/23	276.1	90.94	391.2	90.72	91.30	-115.1	15,428	-0.75%	大買/大賣/鉅額交易
2018/05/22	293	95.48	170	95.47	95.90	123	14,984	0.82%	大買/大賣/鉅額交易
2018/05/21	239	85.38	200.3	85.99	89.60	38.7	14,423	0.27%	大買/大賣/
2018/05/18	214	81.65	349	81.60	81.70	-135	13,984	-0.97%	大買/大賣/鉅額交易
2018/05/17	220.2	79.56	303	79.43	79.10	-82.8	13,578	-0.61%	大買/大賣/
2018/05/16	249	84.23	168	84.40	85.90	81	13,246	0.61%	大買/大賣/
2018/05/15	441.3	85.50	666.2	85.35	85.10	-224.9	12,870	-1.75%	大買/大賣/鉅額交易
2018/05/14	378	80.38	410	80.70	81.80	-32	12,017	-0.27%	大買/大賣/
2018/05/11	524	78.05	445.2	78.76	75.80	78.8	11,466	0.69%	大買/大賣/
2018/05/10	222	80.15	219	79.99	79.10	3	11,006	0.03%	大買/大賣/
2018/05/09	459	80.40	335	80.76	78.50	124	10,666	1.16%	大買/大賣/鉅額交易
2018/05/08	459	78.12	520	77.81	77.50	-61	10,115	-0.60%	大買/大賣/
2018/05/07	531	75.65	381.9	75.67	77.80	149.1	9,597	1.55%	大買/大賣/鉅額交易
2018/05/04	145	71.79	93	71.97	70.80	52	9,243	0.56%	大買/
2018/05/03	95	69.53	75.1	69.45	69.60	19.9	9,098	0.22%
2018/05/02	82	72.36	90	72.53	71.30	-8	8,983	-0.09%
2018/04/30	97	72.36	29	72.12	71.80	68	8,844	0.77%
2018/04/27	224	72.93	162	73.49	74.00	62	8,709	0.71%	大買/大賣/
2018/04/26	137	71.02	70	70.24	68.60	67	8,446	0.79%	大買/
2018/04/25	162.1	71.03	206	70.78	70.90	-43.9	8,256	-0.53%	大買/大賣/
2018/04/24	230.2	73.69	286.4	75.42	72.50	-56.2	8,042	-0.70%	大買/大賣/
2018/04/23	243	80.11	589	80.22	80.00	-346	7,727	-4.48%	大買/大賣/鉅額交易
2018/04/20	121	76.86	214	77.14	76.50	-93	7,371	-1.26%	大買/大賣/
2018/04/19	400	77.51	362	77.95	75.60	38	7,196	0.53%	大買/大賣/
2018/04/18	292	72.79	80	71.92	74.90	212	6,813	3.11%	大買/鉅額交易
2018/04/17	338	70.22	257	70.43	68.10	81	6,720	1.21%	大買/大賣/
2018/04/16	166	67.85	253	68.28	68.70	-87	6,432	-1.35%	大買/大賣/
2018/04/13	131	62.09	63	62.31	62.50	68	6,243	1.09%	大買/
2018/04/12	72	60.01	199	60.69	60.60	-127	6,187	-2.05%	大賣/鉅額交易
2018/04/11	308	59.67	94	59.61	59.00	214	6,129	3.49%	大買/鉅額交易
2018/04/10	315	58.06	194	58.53	58.60	121	6,043	2.00%	大買/大賣/鉅額交易
2018/04/09	86	54.65	49.2	55.02	55.90	36.8	6,096	0.60%
2018/04/03	54	53.51	288	53.10	53.20	-234	6,216	-3.76%	大賣/鉅額交易
2018/04/02	32	53.12	113	53.29	53.70	-81	6,184	-1.31%	大賣/
2018/03/31	0	0.00	38	52.02	52.40	-38	6,107	-0.62%
2018/03/30	233	53.37	146	52.74	51.90	87	6,092	1.43%	大買/大賣/
2018/03/29	87.4	51.76	302	51.54	52.50	-214.6	5,972	-3.59%	大賣/鉅額交易
2018/03/28	144	52.05	113	51.97	51.00	31	5,955	0.52%	大買/大賣/
2018/03/27	132	53.19	31	53.06	52.40	101	5,911	1.71%	大買/鉅額交易
2018/03/26	167	53.01	82	52.95	52.40	85	5,826	1.46%	大買/
2018/03/23	79	52.08	211	52.25	51.80	-132	5,762	-2.29%	大賣/鉅額交易
2018/03/22	229.2	53.15	356	53.32	52.90	-126.8	5,644	-2.25%	大買/大賣/鉅額交易
2018/03/21	183	49.57	76	49.66	50.50	107	5,387	1.99%	大買/鉅額交易
2018/03/20	246	49.42	106	49.56	48.70	140	5,265	2.66%	大買/大賣/鉅額交易
2018/03/19	72	48.77	47	48.54	48.90	25	5,138	0.49%
2018/03/16	216	49.20	27	49.14	48.80	189	5,075	3.72%	大買/鉅額交易
2018/03/15	261	48.62	20	48.53	48.45	241	4,939	4.88%	大買/鉅額交易
2018/03/14	165	48.85	114	49.19	48.60	51	4,850	1.05%	大買/大賣/
2018/03/13	167	47.07	146	47.54	48.20	21	4,569	0.46%	大買/大賣/
2018/03/12	114	48.27	194	48.24	47.40	-80	4,467	-1.79%	大買/大賣/
2018/03/09	167	46.68	57.9	46.80	47.85	109.1	4,241	2.57%	大買/鉅額交易
2018/03/08	84	46.21	79	46.34	45.90	5	4,074	0.12%
2018/03/07	295	46.16	326	46.25	45.50	-31	3,858	-0.80%	大買/大賣/
2018/03/06	201	43.48	158	43.25	43.70	43	3,374	1.27%	大買/大賣/
2018/03/05	46	40.49	54	40.48	40.75	-8	2,885	-0.28%
2018/03/02	8	38.54	42	38.58	39.15	-34	2,780	-1.22%
2018/03/01	48	38.77	72	38.30	38.45	-24	2,822	-0.85%
2018/02/27	63	38.31	4	38.13	38.10	59	2,891	2.04%
2018/02/26	42	38.69	41	38.67	38.75	1	2,890	0.03%
2018/02/23	255	41.02	147	39.74	39.25	108	2,857	3.78%	大買/大賣/鉅額交易
2018/02/22	12	39.79	40	39.29	40.10	-28	2,660	-1.05%
2018/02/21	3	38.28	52	38.19	38.10	-49	2,576	-1.90%
2018/02/12	27	38.13	4	37.70	37.60	23	2,584	0.89%
2018/02/09	33	36.84	26	37.84	38.05	7	2,646	0.26%
2018/02/08	90	38.22	69	38.28	37.70	21	2,741	0.77%
2018/02/07	12	38.04	10	38.18	37.65	2	2,672	0.07%
2018/02/06	19	36.47	6	37.01	37.05	13	2,659	0.49%
2018/02/05	6	38.76	2	39.20	39.05	4	2,617	0.15%
2018/02/02	197	39.01	204	39.08	39.20	-7	2,606	-0.27%	大買/大賣/
2018/02/01	15	38.82	25	38.77	38.50	-10	2,552	-0.39%
2018/01/31	1	35.75	36	36.87	37.90	-35	2,481	-1.41%
2018/01/29	10	36.70	0	0.00	36.65	10	2,428	0.41%
2018/01/25	5	36.95	0	0.00	36.85	5	2,412	0.21%
2018/01/24	1	36.85	5	36.90	37.05	-4	2,405	-0.17%
2018/01/23	10	37.30	0	0.00	36.95	10	2,404	0.42%
2018/01/22	3	37.52	4	37.65	37.75	-1	2,388	-0.04%
2018/01/19	5	36.88	10	37.05	37.15	-5	2,368	-0.21%
2018/01/18	0	0.00	69	37.30	37.00	-69	2,355	-2.93%
2018/01/17	120	37.41	180	37.25	37.00	-60	2,341	-2.56%	大買/大賣/
2018/01/16	0	0.00	1	37.20	37.25	-1	2,320	-0.04%
2018/01/15	3	37.47	70	38.57	37.35	-67	2,313	-2.90%
2018/01/12	2	37.63	4	37.58	37.80	-2	2,291	-0.09%
2018/01/11	158	37.58	166	38.17	37.40	-8	2,274	-0.35%	大買/大賣/
2018/01/10	17	36.91	28.6	36.61	36.60	-11.6	2,179	-0.53%
2018/01/09	9	38.01	21	37.88	37.30	-12	2,152	-0.56%
2018/01/08	25	38.07	65	37.96	37.50	-40	2,120	-1.89%
2018/01/05	203	39.91	168	39.74	39.25	35	2,060	1.70%	大買/大賣/
2018/01/04	103	39.60	33.4	39.59	39.75	69.6	2,004	3.47%	大買/
2018/01/03	181	40.10	166	39.35	39.00	15	1,931	0.78%	大買/大賣/
2018/01/02	278	38.05	37	38.31	39.05	241	1,675	14.38%	大買/鉅額交易