日電貿 (3090)-凱基-台北券商分點個股進出

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
59.5
漲跌
▲0.3
漲幅
+0.51%
成交量
298張
產業
上市電子零組件類股
382人加入追蹤

立即追蹤
本地時間:13:30

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－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
2024/04/25	0	0.00	14	59.22	59.50	-14	651	-2.15%
2024/04/24	33	58.84	23	59.04	59.20	10	650	1.54%
2024/04/23	36.6	58.60	20	58.68	58.50	16.6	648	2.56%
2024/04/22	36	58.38	18	58.38	58.30	18	647	2.78%
2024/04/19	38	58.30	177	58.62	58.30	-139	644	-21.58%	大賣/鉅額交易
2024/04/18	21	59.21	0	0.00	59.20	21	629	3.34%
2024/04/17	1	59.40	45	59.36	59.40	-44	627	-7.01%
2024/04/16	17	59.09	46	59.07	58.90	-29	623	-4.65%
2024/04/15	9	59.98	39	60.46	60.10	-30	614	-4.88%
2024/04/12	2	60.75	10	60.84	60.90	-8	612	-1.31%
2024/04/11	0	0.00	18	60.66	60.50	-18	610	-2.95%
2024/04/10	22	60.95	34	60.86	60.70	-12	609	-1.97%
2024/04/09	42	60.78	5	60.90	60.90	37	605	6.11%
2024/04/08	34	60.28	19	60.48	60.60	15	598	2.50%
2024/04/03	21	60.20	22	60.14	59.90	-1	593	-0.17%
2024/04/02	3	60.60	37	60.75	60.60	-34	590	-5.76%
2024/04/01	278	60.69	38	60.74	60.80	240	586	40.95%	大買/鉅額交易
2024/03/29	26	59.27	0	0.00	59.70	26	567	4.58%
2024/03/28	71	59.20	25	59.24	59.20	46	565	8.13%
2024/03/27	25	58.99	3	58.87	59.10	22	560	3.92%
2024/03/26	16	59.38	113	59.17	59.00	-97	556	-17.44%	大賣/
2024/03/25	31	59.66	28	59.63	59.70	3	551	0.54%
2024/03/22	13	59.49	58	59.56	59.50	-45	550	-8.17%
2024/03/21	36	59.88	73.3	59.85	60.00	-37.3	547	-6.81%
2024/03/20	6.3	59.99	118	60.09	59.70	-111.7	550	-20.31%	大賣/鉅額交易
2024/03/19	62	60.21	45	60.39	60.30	17	550	3.09%
2024/03/18	81	59.65	27	59.63	59.90	54	546	9.89%
2024/03/15	68	59.54	39	59.66	59.20	29	544	5.33%
2024/03/14	56.2	60.77	9	60.42	59.90	47.2	540	8.74%
2024/03/13	29	59.74	5	59.86	59.80	24	527	4.55%
2024/03/12	41.2	59.50	31	59.49	59.50	10.2	528	1.93%
2024/03/11	26	58.97	39	59.01	58.80	-13	525	-2.47%
2024/03/08	46	59.30	82	59.22	58.90	-36	525	-6.86%
2024/03/07	46	60.30	44	60.39	60.00	2	518	0.39%
2024/03/06	32	61.56	7	61.56	61.60	25	509	4.91%
2024/03/05	77	61.54	9	61.60	61.60	68	517	13.13%
2024/03/04	68	61.42	45	61.70	61.40	23	558	4.11%
2024/03/01	23	61.97	107	62.49	61.90	-84	556	-15.09%	大賣/
2024/02/29	160	62.86	20	62.93	63.00	140	546	25.61%	大買/鉅額交易
2024/02/27	106	61.82	128	61.99	61.70	-22	531	-4.14%	大買/大賣/
2024/02/26	87	61.20	76	61.10	61.30	11	509	2.16%
2024/02/23	127.5	60.88	137	61.28	60.90	-9.5	494	-1.92%	大買/大賣/
2024/02/22	103	59.77	37	59.90	60.50	66	463	14.24%	大買/
2024/02/21	40	59.28	3	59.30	59.30	37	444	8.33%
2024/02/20	26	59.13	21	59.16	59.00	5	442	1.13%
2024/02/19	6	59.08	19	59.08	59.00	-13	441	-2.95%
2024/02/16	30	59.14	18	59.15	59.10	12	441	2.72%
2024/02/15	180	58.37	98	58.77	58.90	82	434	18.89%	大買/
2024/02/05	0	0.00	6	56.62	56.60	-6	417	-1.44%
2024/02/02	1	57.00	9	57.08	56.70	-8	420	-1.90%
2024/02/01	4	56.60	1	56.90	57.00	3	422	0.71%
2024/01/31	4	56.70	1	56.80	56.60	3	425	0.70%
2024/01/30	0	0.00	30	56.76	56.60	-30	430	-6.98%
2024/01/29	1	56.90	13	57.15	56.80	-12	429	-2.79%
2024/01/26	2	56.90	13	56.92	56.70	-11	429	-2.56%
2024/01/25	0	0.00	3.4	57.07	57.10	-3.4	431	-0.78%
2024/01/24	15	57.18	10	57.22	57.20	5	437	1.14%
2024/01/23	9	56.74	2	57.00	57.20	7	440	1.59%
2024/01/22	18	56.34	2	56.40	56.40	16	444	3.60%
2024/01/19	13	56.22	9	56.21	56.20	4	443	0.90%
2024/01/18	37	56.31	21	56.49	56.20	16	442	3.61%
2024/01/17	3	56.77	19	56.76	56.60	-16	442	-3.61%
2024/01/16	3	56.70	10	56.62	56.60	-7	443	-1.58%
2024/01/15	6	57.00	2	57.05	57.10	4	445	0.90%
2024/01/12	4	56.95	11	57.06	56.80	-7	448	-1.56%
2024/01/11	6	56.67	1	56.60	56.90	5	451	1.11%
2024/01/10	18	56.74	34	56.96	56.60	-16	466	-3.43%
2024/01/09	6	56.70	113	57.20	56.60	-107	480	-22.27%	大賣/鉅額交易
2024/01/08	0	0.00	43	57.38	57.00	-43	477	-9.00%
2024/01/05	0	0.00	43	57.68	57.50	-43	477	-9.01%
2024/01/04	0	0.00	5	57.86	57.80	-5	485	-1.03%
2024/01/03	11	58.22	1	58.20	57.90	10	494	2.02%
2024/01/02	9	58.22	1	58.40	58.30	8	502	1.59%
2023/12/29	2	58.10	10	58.04	58.10	-8	508	-1.57%
2023/12/28	6	58.27	10	58.36	58.40	-4	515	-0.78%
2023/12/27	9	58.33	3	58.33	58.40	6	521	1.15%
2023/12/26	15	58.09	29	58.20	58.10	-14	529	-2.64%
2023/12/25	0	0.00	34	58.07	57.70	-34	538	-6.32%
2023/12/22	8	57.69	35	57.92	57.80	-27	555	-4.86%
2023/12/21	15	57.65	31	57.61	57.50	-16	565	-2.83%
2023/12/20	11	57.94	31	57.92	57.90	-20	572	-3.49%
2023/12/19	4	57.73	42	57.87	57.60	-38	580	-6.54%
2023/12/18	16	58.71	50	58.69	58.30	-34	602	-5.65%
2023/12/15	1	58.90	125	59.03	58.70	-124	615	-20.13%	大賣/鉅額交易
2023/12/14	60	59.89	24.3	60.11	59.90	35.8	641	5.57%
2023/12/13	7	59.40	4	59.43	59.40	3	667	0.45%
2023/12/12	0	0.00	6	59.65	59.50	-6	787	-0.76%
2023/12/11	71	59.45	13	59.44	59.60	58	839	6.91%
2023/12/08	19	58.71	12	59.04	59.10	7	897	0.78%
2023/12/07	7	59.50	7	59.19	58.90	0	912	0.00%
2023/12/06	24	58.87	9	58.93	58.70	15	917	1.63%
2023/12/05	4	58.70	6	58.65	58.70	-2	955	-0.21%
2023/12/04	4	59.10	37	59.75	59.00	-33	1,018	-3.24%
2023/12/01	171	59.91	20	59.96	59.90	151	1,016	14.85%	大買/鉅額交易
2023/11/30	31	59.95	125	60.07	59.80	-94	1,019	-9.22%	大賣/
2023/11/29	142	59.65	187	59.63	60.00	-45	1,017	-4.42%	大買/大賣/
2023/11/28	49	58.30	12	58.18	58.60	37	998	3.71%
2023/11/27	14	58.60	42	58.48	58.20	-28	989	-2.83%
2023/11/24	59.1	58.18	52	58.33	58.10	7.1	981	0.72%
2023/11/22	0	0.00	6	56.93	57.00	-6	956	-0.63%
2023/11/21	17	56.86	14	56.70	56.40	3	954	0.31%
2023/11/20	23	56.77	12	56.59	56.80	11	948	1.16%
2023/11/17	56	56.32	9	56.28	56.40	47	946	4.97%
2023/11/16	34	56.13	32	56.17	56.10	2	943	0.21%
2023/11/15	23	56.44	22	56.33	56.20	1	939	0.11%
2023/11/14	9.1	56.11	13	56.23	56.10	-3.9	935	-0.42%
2023/11/13	11	56.65	3	56.67	56.30	8	935	0.86%
2023/11/10	11	56.65	4	56.85	56.80	7	933	0.75%
2023/11/09	13	57.40	12	57.88	57.20	1	929	0.11%
2023/11/08	5	57.94	50	58.17	57.90	-45	933	-4.82%
2023/11/07	11	58.19	14	57.69	58.20	-3	930	-0.32%
2023/11/06	2	57.60	19	57.59	57.40	-17	928	-1.83%
2023/11/03	0	57.40	17	57.38	57.20	-17	930	-1.83%
2023/11/02	24	56.95	20	57.10	57.10	4	929	0.43%
2023/11/01	16	56.77	45	56.52	56.40	-29	930	-3.12%
2023/10/31	0	56.60	50	55.95	55.60	-50	925	-5.40%
2023/10/30	87	56.40	38	56.42	56.30	49	928	5.28%
2023/10/27	5	56.60	15	56.67	56.50	-10	926	-1.08%
2023/10/26	3	56.80	28	56.79	56.60	-25	932	-2.68%
2023/10/25	2	57.75	52	57.59	57.50	-50	932	-5.36%
2023/10/24	50	56.71	52	56.99	57.40	-2	933	-0.21%
2023/10/23	27	56.80	24	56.94	56.80	3	929	0.32%
2023/10/20	9	56.87	39	57.20	57.20	-30	927	-3.23%
2023/10/19	20	56.61	34	56.98	57.30	-14	928	-1.51%
2023/10/18	61	57.88	63	57.63	57.00	-2	929	-0.22%
2023/10/17	14	58.53	152	58.65	58.00	-138	920	-15.00%	大賣/鉅額交易
2023/10/16	20	59.44	46	59.47	59.50	-26	916	-2.84%
2023/10/13	3	59.57	16	59.46	59.50	-13	930	-1.40%
2023/10/12	102	59.11	67	59.48	59.80	35	931	3.76%	大買/
2023/10/11	65	59.66	68	59.79	59.60	-3	927	-0.32%
2023/10/06	104	59.12	31	59.56	59.30	73	925	7.89%	大買/
2023/10/05	121	58.62	24	58.85	58.30	97	921	10.53%	大買/
2023/10/04	28	58.20	75	58.22	58.10	-47	923	-5.09%
2023/10/03	77	59.51	22	59.48	59.20	55	930	5.91%
2023/10/02	61	59.98	44	60.12	60.00	17	939	1.81%
2023/09/28	188	59.69	23	59.67	59.50	165	977	16.87%	大買/鉅額交易
2023/09/27	89	59.34	104	59.80	59.70	-15	1,031	-1.45%	大賣/
2023/09/26	88	60.69	107	60.81	60.50	-19	1,047	-1.81%	大賣/
2023/09/25	100	60.54	50	60.96	60.60	50	1,058	4.73%
2023/09/22	124	60.39	67	60.51	60.40	57	1,060	5.37%	大買/
2023/09/21	243	60.14	76	60.48	60.60	167	1,060	15.74%	大買/鉅額交易
2023/09/20	153	60.91	135	61.10	60.90	18	1,043	1.73%	大買/大賣/
2023/09/19	296	61.46	179	61.81	60.90	117	1,030	11.35%	大買/大賣/鉅額交易
2023/09/18	297	61.83	202	61.66	61.50	95	1,000	9.50%	大買/大賣/
2023/09/15	614	61.76	857	62.11	61.00	-243	965	-25.16%	大買/大賣/鉅額交易
2023/09/14	256	59.22	130	59.14	59.10	126	848	14.85%	大買/大賣/鉅額交易
2023/09/13	262	58.13	90	58.07	58.50	172	809	21.24%	大買/鉅額交易
2023/09/12	138	57.39	143	57.47	57.50	-5	751	-0.67%	大買/大賣/
2023/09/11	123	57.26	57	57.37	57.20	66	734	8.98%	大買/
2023/09/08	179.1	57.67	291	57.72	57.40	-111.9	728	-15.36%	大買/大賣/鉅額交易
2023/09/07	168	56.94	85	57.42	57.40	83	696	11.91%	大買/
2023/09/06	110	54.89	35	55.13	55.00	75	632	11.86%	大買/
2023/09/05	129	54.92	28	54.85	55.00	101	625	16.14%	大買/
2023/09/04	41	54.70	40	54.56	54.40	1	614	0.16%
2023/09/01	242	54.04	101	54.47	54.20	141	605	23.27%	大買/大賣/鉅額交易
2023/08/31	29	52.71	3	53.00	53.10	26	578	4.49%
2023/08/30	18	52.66	8	53.03	53.00	10	582	1.72%
2023/08/29	2	52.50	11	52.48	52.50	-9	588	-1.53%
2023/08/28	10	52.03	42	52.29	52.50	-32	589	-5.43%
2023/08/25	31	52.58	28	52.74	52.60	3	592	0.51%
2023/08/24	33	52.42	6	52.40	52.20	27	592	4.56%
2023/08/23	2	52.30	2	52.20	52.30	0	594	0.00%
2023/08/22	0	0.00	33	52.06	52.20	-33	598	-5.51%
2023/08/21	15	51.97	13	51.97	52.00	2	601	0.33%
2023/08/18	23	51.92	15	51.95	52.00	8	604	1.32%
2023/08/17	73	51.46	10	51.34	51.70	63	608	10.35%
2023/08/16	10	51.58	31	51.61	51.70	-21	607	-3.45%
2023/08/15	3	52.03	13	52.13	52.00	-10	607	-1.65%
2023/08/14	21	52.17	139	52.21	52.00	-118	611	-19.30%	大賣/鉅額交易
2023/08/11	29	52.83	31	53.01	53.00	-2	610	-0.33%
2023/08/10	41	52.69	87	52.80	52.90	-46	610	-7.53%
2023/08/09	17	53.17	14	53.31	53.30	3	609	0.49%
2023/08/08	4	53.40	5	53.52	53.40	-1	607	-0.16%
2023/08/07	46	53.36	83	53.49	53.50	-37	611	-6.05%
2023/08/04	18	52.75	28	52.81	53.20	-10	608	-1.64%
2023/08/02	31	52.92	43	53.00	52.70	-12	612	-1.96%
2023/08/01	1	53.60	87	53.43	53.40	-86	611	-14.07%
2023/07/31	46	53.34	77	53.44	53.30	-31	626	-4.95%
2023/07/28	96	53.25	16	53.03	53.30	80	624	12.81%
2023/07/27	33	53.13	31	53.16	53.10	2	623	0.32%
2023/07/26	40	53.18	18	53.13	53.10	22	621	3.54%
2023/07/25	22	53.30	3	53.20	53.10	19	623	3.05%
2023/07/24	2	53.00	87	52.97	52.80	-85	624	-13.62%
2023/07/21	51	53.72	30	53.79	53.60	21	623	3.37%
2023/07/20	8	54.48	11	54.45	54.20	-3	627	-0.48%
2023/07/19	94	54.42	87	54.56	54.20	7	629	1.11%
2023/07/18	188	54.00	51	54.08	54.40	137	635	21.57%	大買/鉅額交易
2023/07/17	84	53.37	16	53.28	53.40	68	627	10.84%
2023/07/14	52	53.18	21	53.07	53.00	31	640	4.84%
2023/07/13	50	52.69	41	53.00	52.60	9	643	1.40%
2023/07/12	54	52.07	25	52.13	52.10	29	641	4.52%
2023/07/11	51	51.83	56	51.89	51.90	-5	641	-0.78%
2023/07/10	85	52.24	189	52.28	51.90	-104	643	-16.17%	大賣/鉅額交易
2023/07/07	128	52.86	368	52.86	52.70	-240	634	-37.84%	大買/大賣/鉅額交易
2023/07/06	823	53.68	577	53.42	53.40	246	634	38.75%	大買/大賣/鉅額交易
2023/07/05	57	59.02	246	59.08	59.30	-189	593	-31.86%	大賣/鉅額交易
2023/07/04	17	58.90	207	58.89	58.90	-190	541	-35.09%	大賣/鉅額交易
2023/07/03	155	58.81	154	58.71	58.80	1	511	0.20%	大買/大賣/
2023/06/30	27	58.53	142	58.78	58.60	-115	494	-23.24%	大賣/鉅額交易
2023/06/29	99	58.57	149	58.59	58.60	-50	489	-10.22%	大賣/
2023/06/28	10	58.34	13	58.53	58.30	-3	482	-0.62%
2023/06/27	2	58.10	49	58.18	58.10	-47	485	-9.69%
2023/06/26	13	58.23	27	58.42	58.50	-14	484	-2.89%
2023/06/21	25	58.58	7	58.63	58.60	18	485	3.71%
2023/06/20	0	0.00	66	58.73	58.50	-66	491	-13.44%
2023/06/19	38	58.66	29	58.60	58.80	9	491	1.83%
2023/06/16	7	58.23	61	58.35	58.20	-54	485	-11.12%
2023/06/15	1	58.30	15	58.31	58.40	-14	498	-2.81%
2023/06/14	0	0.00	51	58.34	58.30	-51	519	-9.81%
2023/06/13	13	58.02	12	58.28	58.30	1	528	0.19%
2023/06/12	2	58.00	34	57.90	57.90	-32	546	-5.86%
2023/06/09	0	0.00	19	58.08	58.00	-19	581	-3.26%
2023/06/08	2	58.00	24	57.98	57.90	-22	592	-3.71%
2023/06/07	29	58.01	4	58.00	58.00	25	604	4.14%
2023/06/06	0	0.00	33	57.82	57.80	-33	611	-5.40%
2023/06/05	0	0.00	14	58.01	57.90	-14	621	-2.25%
2023/06/02	51	58.01	18	58.01	58.00	33	627	5.26%
2023/06/01	0	0.00	6	57.62	57.70	-6	625	-0.96%
2023/05/31	3	57.50	10	57.65	57.70	-7	635	-1.10%
2023/05/30	2	57.50	2	57.50	57.50	0	642	0.00%
2023/05/29	0	0.00	7	57.43	57.50	-7	649	-1.08%
2023/05/26	0	0.00	31	57.15	57.20	-31	651	-4.76%
2023/05/25	0	0.00	18	57.18	57.00	-18	651	-2.76%
2023/05/24	16	57.10	31	57.12	57.20	-15	654	-2.29%
2023/05/23	71	57.12	8	57.20	57.20	63	655	9.61%
2023/05/22	42	57.07	4	57.10	57.10	38	659	5.76%
2023/05/19	0	0.00	13	57.05	57.10	-13	676	-1.92%
2023/05/18	84	56.94	7	56.87	56.90	77	689	11.17%
2023/05/17	19	56.66	39	56.68	56.80	-20	689	-2.90%
2023/05/16	18	56.60	32.1	56.57	56.70	-14.1	687	-2.05%
2023/05/15	9	56.20	20	56.24	56.20	-11	686	-1.60%
2023/05/12	12	56.05	12	56.02	56.60	0	689	0.00%
2023/05/11	10	56.25	64	56.49	56.20	-54	696	-7.75%
2023/05/10	11	56.57	19	56.58	56.60	-8	696	-1.15%
2023/05/09	9	56.87	39	56.89	56.70	-30	698	-4.29%
2023/05/08	9	57.17	19	57.43	57.10	-10	696	-1.44%
2023/05/05	88	57.91	154	57.92	57.60	-66	695	-9.49%	大賣/
2023/05/04	20	57.09	9	57.22	57.20	11	685	1.60%
2023/05/03	4	57.20	21	57.20	57.20	-17	689	-2.46%
2023/05/02	3	57.33	13	57.39	57.40	-10	692	-1.44%
2023/04/28	8	57.28	10	57.42	57.20	-2	693	-0.29%
2023/04/27	4	57.20	16	56.99	57.20	-12	690	-1.74%
2023/04/26	22	56.52	28	56.41	56.80	-6	689	-0.87%
2023/04/25	17	56.36	48	57.02	56.30	-31	687	-4.51%
2023/04/24	96	56.81	57	57.05	57.20	39	678	5.75%
2023/04/21	50	57.02	40	57.39	56.80	10	672	1.49%
2023/04/20	52	57.65	112	57.82	57.60	-60	656	-9.14%	大賣/
2023/04/19	8	58.24	41	58.45	58.10	-33	650	-5.08%
2023/04/18	1	59.00	70	59.48	59.00	-69	634	-10.87%
2023/04/17	8	59.60	1.2	59.60	59.50	6.8	632	1.07%
2023/04/14	0	0.00	12	59.63	59.50	-12	627	-1.91%
2023/04/13	13	59.72	7	59.67	59.60	6	621	0.97%
2023/04/12	0	0.00	13	59.63	59.60	-13	611	-2.12%
2023/04/11	105	59.56	6	59.73	59.70	99	606	16.31%	大買/
2023/04/10	13	59.06	8	58.91	58.90	5	591	0.85%
2023/04/07	12	58.49	76	58.88	58.60	-64	585	-10.93%
2023/04/06	3	59.00	16	59.06	59.00	-13	573	-2.26%
2023/03/31	22	59.64	10	59.52	59.40	12	570	2.10%
2023/03/30	47	59.53	10	59.50	59.50	37	566	6.53%
2023/03/29	21	59.39	16	59.28	59.40	5	562	0.89%
2023/03/28	27	59.26	28	59.38	59.20	-1	567	-0.18%
2023/03/27	64	59.20	11	59.25	59.30	53	563	9.41%
2023/03/24	67	59.19	10	59.45	59.10	57	583	9.78%
2023/03/23	101	59.21	59	59.12	59.30	42	588	7.14%	大買/
2023/03/22	10	59.10	35	59.24	59.10	-25	614	-4.07%
2023/03/21	59	59.31	43	59.23	59.10	16	607	2.63%
2023/03/20	8	59.46	105	58.99	58.90	-97	597	-16.23%	大賣/
2023/03/17	169	58.10	53	59.74	59.80	116	580	19.98%	大買/鉅額交易
2023/03/16	43	57.47	16	57.54	57.20	27	560	4.82%
2023/03/15	51	58.03	9	58.02	57.90	42	552	7.61%
2023/03/14	153	58.31	220	58.20	58.30	-67	532	-12.58%	大買/大賣/
2023/03/13	59	57.37	33	57.87	58.20	26	498	5.22%
2023/03/10	29	58.30	2	58.35	57.70	27	486	5.55%
2023/03/09	57	58.96	15	59.00	59.00	42	474	8.85%
2023/03/08	69	58.63	19	58.77	58.80	50	466	10.72%
2023/03/07	51	58.15	16	58.29	58.40	35	457	7.64%
2023/03/06	37	57.76	10	57.80	57.80	27	451	5.98%
2023/03/03	37	57.94	55	57.83	57.60	-18	448	-4.02%
2023/03/02	46	57.39	33	57.59	57.70	13	439	2.96%
2023/03/01	42	56.57	19	56.84	56.90	23	434	5.30%
2023/02/24	2	56.20	16	56.46	56.40	-14	427	-3.27%
2023/02/23	8	56.20	40	56.51	56.50	-32	430	-7.43%
2023/02/22	47	55.82	16	56.11	56.20	31	430	7.21%
2023/02/21	67.1	56.27	5	56.28	56.30	62.1	429	14.44%
2023/02/20	4.2	56.39	63	56.39	56.30	-58.8	438	-13.41%
2023/02/17	30	56.41	43	56.29	56.40	-13	434	-2.99%
2023/02/16	83	55.75	31	55.84	55.70	52	424	12.26%
2023/02/15	10	54.80	12	54.83	54.80	-2	419	-0.48%
2023/02/14	1	54.80	0	0.00	55.00	1	416	0.24%
2023/02/13	1	54.90	0	0.00	54.80	1	415	0.24%
2023/02/10	1	55.30	0	0.00	54.90	1	414	0.24%
2023/02/09	0	0.00	2	54.85	55.20	-2	411	-0.49%
2023/02/08	0	0.00	2	54.80	54.70	-2	404	-0.49%
2023/02/06	1	54.70	2	54.70	54.80	-1	401	-0.25%
2023/02/03	5	54.88	3	54.70	54.60	2	400	0.50%
2023/02/02	2	54.70	2	54.70	54.90	0	395	0.00%
2023/02/01	0	0.00	4	54.40	54.80	-4	387	-1.03%
2023/01/31	1.5	53.80	0	0.00	54.00	1.5	378	0.39%
2023/01/30	0	0.00	9	53.47	53.30	-9	376	-2.39%
2023/01/17	0	0.00	2	52.90	53.00	-2	374	-0.53%
2023/01/16	0	0.00	6	52.88	52.90	-6	373	-1.61%
2023/01/13	1	53.60	5	53.38	53.00	-4	372	-1.07%
2023/01/12	0	0.00	4	53.48	53.40	-4	376	-1.06%
2023/01/11	1	53.40	6	53.43	53.60	-5	376	-1.33%
2023/01/10	6	53.77	5	53.50	53.80	1	374	0.27%
2023/01/09	0	0.00	1	53.50	53.80	-1	373	-0.27%
2023/01/03	0	0.00	8	52.56	52.90	-8	362	-2.21%
2022/12/29	0	0.00	0	52.60	52.50	0	361	0.00%
2022/12/28	3	52.50	13	52.38	52.40	-10	360	-2.77%
2022/12/27	0	0.00	1	53.10	52.80	-1	359	-0.28%
2022/12/26	1	52.80	0	0.00	52.70	1	363	0.28%
2022/12/23	6.1	52.47	0	0.00	53.00	6.1	362	1.67%
2022/12/22	20	53.07	0	0.00	53.20	20	362	5.52%
2022/12/21	44	52.68	1	52.70	52.60	43	362	11.86%
2022/12/20	43	52.55	0	0.00	52.20	43	360	11.94%
2022/12/19	39	53.70	12	53.68	53.30	27	353	7.64%
2022/12/16	41	53.93	8	53.79	53.50	33	347	9.49%
2022/12/15	0	0.00	10	53.80	53.60	-10	323	-3.09%
2022/12/14	14	53.42	16	53.26	53.80	-2	312	-0.64%
2022/12/13	0	0.00	9	51.44	51.30	-9	277	-3.25%
2022/12/09	12	51.38	1	51.50	51.50	11	276	3.98%
2022/12/08	19	51.50	16	51.41	51.30	3	274	1.09%
2022/12/07	14	51.43	5	51.80	51.00	9	271	3.31%
2022/12/06	0	0.00	12	51.85	51.70	-12	266	-4.51%
2022/12/05	0	0.00	8	52.45	52.40	-8	260	-3.07%
2022/12/02	0	0.00	7	52.37	52.30	-7	263	-2.66%
2022/12/01	16	52.26	6	52.33	52.30	10	263	3.80%
2022/11/30	37	52.11	4	52.20	52.20	33	263	12.54%
2022/11/29	38	51.78	11	51.89	51.50	27	264	10.19%
2022/11/28	77	52.17	0	0.00	51.80	77	262	29.38%
2022/11/25	19	52.23	2	52.30	52.30	17	261	6.50%
2022/11/24	54	52.25	15	52.30	52.30	39	262	14.86%
2022/11/23	52	52.15	22	52.10	52.20	30	263	11.37%
2022/11/22	42	51.78	41	51.80	52.00	1	266	0.38%
2022/11/21	76	51.92	4	52.13	51.70	72	266	27.01%
2022/11/18	35	51.92	11	51.84	51.70	24	263	9.10%
2022/11/17	61	52.00	16	51.91	51.80	45	260	17.29%
2022/11/16	104	52.19	25	52.08	51.60	79	255	30.88%	大買/
2022/11/15	18	51.78	39	51.89	51.80	-21	245	-8.53%
2022/11/14	82	51.72	15	51.85	51.90	67	240	27.85%
2022/11/11	74	51.58	28	51.52	51.20	46	233	19.71%
2022/11/10	32	50.26	2	50.50	50.50	30	222	13.46%
2022/11/09	51	50.23	19	50.64	50.70	32	222	14.37%
2022/11/08	9	50.02	0	0.00	49.90	9	223	4.02%
2022/11/07	21	50.27	6	50.20	50.30	15	223	6.71%
2022/11/04	11	50.04	0	0.00	50.30	11	225	4.89%
2022/11/03	23	49.88	2	49.75	50.00	21	238	8.81%
2022/11/02	19	48.75	21	49.50	50.10	-2	235	-0.85%
2022/11/01	9	48.47	0	0.00	48.75	9	232	3.87%
2022/10/31	9	47.68	10	47.59	47.55	-1	230	-0.43%
2022/10/28	5	47.56	3	47.87	47.35	2	232	0.86%
2022/10/27	9	47.89	0	0.00	47.95	9	233	3.86%
2022/10/26	5	47.69	2	47.73	47.45	3	234	1.28%
2022/10/25	10	47.74	2	47.88	47.80	8	232	3.45%
2022/10/24	25	47.90	0	0.00	48.10	25	234	10.67%
2022/10/21	10	47.90	33	48.00	47.75	-23	245	-9.38%
2022/10/20	6	47.77	19	47.88	48.55	-13	245	-5.30%
2022/10/19	15	47.93	15	48.16	47.95	0	241	0.00%
2022/10/18	2	48.15	7	48.06	48.20	-5	240	-2.08%
2022/10/17	6	47.76	32	47.68	48.00	-26	242	-10.73%
2022/10/14	15	48.58	6	48.68	48.55	9	241	3.72%
2022/10/13	12	48.25	13	47.93	48.00	-1	244	-0.41%
2022/10/12	6	48.45	42	48.35	48.60	-36	243	-14.77%
2022/10/11	6	48.75	10	49.24	48.80	-4	244	-1.63%
2022/10/07	20	50.05	1	50.20	50.00	19	243	7.81%
2022/10/06	5	49.65	3	49.67	49.75	2	241	0.83%
2022/10/05	3	49.73	11	49.82	49.80	-8	242	-3.29%
2022/10/04	6	49.27	12	49.37	49.35	-6	244	-2.46%
2022/10/03	21	49.19	35	49.39	49.20	-14	244	-5.74%
2022/09/30	2	47.70	10	47.52	47.95	-8	241	-3.31%
2022/09/29	25	47.58	1	47.80	47.60	24	244	9.82%
2022/09/28	18	47.21	69	47.67	47.10	-51	253	-20.16%
2022/09/27	40	48.03	11	48.19	48.55	29	263	11.01%
2022/09/26	17	48.37	22	48.48	48.10	-5	270	-1.85%
2022/09/23	7	49.51	20	49.37	49.05	-13	291	-4.45%
2022/09/22	24	49.10	22	49.20	49.35	2	304	0.66%
2022/09/21	0	0.00	16	49.69	49.35	-16	309	-5.17%
2022/09/20	21	49.99	1	50.20	50.20	20	310	6.45%
2022/09/19	7	50.21	31	50.14	50.00	-24	312	-7.69%
2022/09/16	10	50.42	19	50.30	50.20	-9	312	-2.88%
2022/09/15	25	50.36	5	50.44	50.40	20	314	6.35%
2022/09/14	27	50.19	3	50.03	50.30	24	317	7.57%
2022/09/13	15	50.62	11	50.67	50.40	4	320	1.25%
2022/09/12	8	50.66	18	50.77	50.60	-10	328	-3.05%
2022/09/08	48	50.10	4	50.40	50.40	44	332	13.23%
2022/09/07	32	50.48	8	50.66	50.40	24	331	7.25%
2022/09/06	8	50.80	21	51.37	50.70	-13	331	-3.93%
2022/09/05	16	51.24	4	51.45	51.60	12	330	3.63%
2022/09/02	15	51.31	2	51.30	51.30	13	329	3.94%
2022/09/01	17	51.39	6	51.40	51.30	11	329	3.34%
2022/08/31	1	51.60	19	51.78	51.90	-18	326	-5.51%
2022/08/30	10	51.67	26	51.57	51.90	-16	325	-4.92%
2022/08/29	33	50.58	15	51.19	51.30	18	322	5.58%
2022/08/26	30	51.04	9	51.18	50.90	21	317	6.61%
2022/08/25	29	50.88	26	51.03	51.00	3	317	0.95%
2022/08/24	0	0.00	7	50.50	50.30	-7	317	-2.21%
2022/08/23	11	50.16	6	50.47	50.50	5	318	1.57%
2022/08/22	21	50.15	16	50.67	50.60	5	322	1.55%
2022/08/19	5	49.90	2	49.85	49.95	3	320	0.94%
2022/08/18	30	49.81	12	49.74	49.85	18	325	5.53%
2022/08/17	0	0.00	2	49.80	49.75	-2	324	-0.62%
2022/08/16	4	49.84	0	0.00	49.85	4	323	1.24%
2022/08/15	43	49.62	5	49.80	49.65	38	323	11.75%
2022/08/12	3	49.50	0	0.00	49.65	3	319	0.94%
2022/08/11	8	49.36	14	49.47	49.30	-6	318	-1.88%
2022/08/10	79	49.05	81	49.50	49.05	-2	318	-0.63%
2022/08/09	5	47.55	0	0.00	47.55	5	304	1.64%
2022/08/08	10	47.03	1	47.00	47.60	9	307	2.93%
2022/08/05	15	46.78	0	0.00	46.85	15	307	4.88%
2022/08/04	15	45.88	42	46.03	46.05	-27	309	-8.72%
2022/08/03	5	46.47	13	46.49	46.35	-8	308	-2.59%
2022/08/02	3	46.82	12	47.02	46.80	-9	309	-2.91%
2022/08/01	8	47.45	14	47.59	47.60	-6	311	-1.92%
2022/07/29	2	47.55	12	47.79	47.90	-10	311	-3.21%
2022/07/28	43	47.88	23	47.70	47.85	20	312	6.39%
2022/07/27	20	46.00	3	45.92	46.35	17	301	5.64%
2022/07/26	17	45.82	15	46.52	46.05	2	300	0.66%
2022/07/25	8	46.59	1	46.85	46.55	7	300	2.33%
2022/07/22	11	46.61	24	46.95	46.60	-13	300	-4.32%
2022/07/21	6	45.48	1	45.55	46.20	5	305	1.64%
2022/07/20	16	46.03	17	46.06	45.65	-1	306	-0.33%
2022/07/19	19	45.43	16	45.34	45.50	3	307	0.98%
2022/07/18	16	44.62	17	44.66	45.05	-1	305	-0.33%
2022/07/15	3	43.90	15	43.78	44.00	-12	303	-3.96%
2022/07/14	1	42.75	4	43.36	43.85	-3	302	-0.99%
2022/07/13	17	42.96	5	43.05	43.00	12	303	3.95%
2022/07/12	9	42.25	23	42.60	42.25	-14	304	-4.60%
2022/07/11	5	43.27	30	43.63	43.20	-25	302	-8.26%
2022/07/08	11	43.45	17	43.66	43.65	-6	303	-1.98%
2022/07/07	40	42.74	21	42.52	43.05	19	302	6.28%
2022/07/06	49.1	42.87	89	43.39	42.35	-39.9	301	-13.23%
2022/07/05	112	43.81	78	43.87	44.10	34	296	11.48%	大買/
2022/07/04	10	44.85	39	44.98	44.70	-29	284	-10.20%
2022/07/01	22.1	48.63	71	49.42	48.60	-48.9	282	-17.28%
2022/06/30	50	50.33	94	50.54	50.50	-44	262	-16.73%
2022/06/29	8	51.90	29	51.95	51.90	-21	250	-8.39%
2022/06/28	6	52.40	15	52.58	52.40	-9	247	-3.63%
2022/06/27	15	53.01	5	53.10	52.90	10	248	4.03%
2022/06/24	2	53.00	24	52.93	52.80	-22	251	-8.76%
2022/06/23	17	52.46	9	52.33	52.40	8	267	2.99%
2022/06/22	5	52.36	93	52.41	52.30	-88	274	-32.01%
2022/06/21	30	52.54	7	52.83	52.90	23	294	7.82%
2022/06/20	11	52.23	98	52.82	52.20	-87	294	-29.55%
2022/06/17	45	52.86	23	52.94	53.10	22	287	7.64%
2022/06/16	11	53.56	29	54.35	53.30	-18	284	-6.32%
2022/06/15	19	54.38	11	54.64	54.10	8	281	2.84%
2022/06/14	20	53.90	25	53.69	54.30	-5	282	-1.77%
2022/06/13	0	0.00	11	53.83	53.70	-11	282	-3.90%
2022/06/10	6	54.48	1	54.50	54.50	5	280	1.78%
2022/06/08	0	0.00	5	54.82	54.70	-5	280	-1.78%
2022/06/07	17	54.74	7	54.80	54.70	10	281	3.56%
2022/06/06	26	54.84	3	54.77	54.90	23	282	8.14%
2022/06/02	16	54.61	6	54.62	54.60	10	283	3.53%
2022/06/01	7	54.74	11	54.82	54.80	-4	287	-1.39%
2022/05/31	2	54.75	4	54.83	54.50	-2	284	-0.70%
2022/05/30	9	54.50	3	54.70	54.70	6	284	2.11%
2022/05/27	0	0.00	2	54.35	54.30	-2	281	-0.71%
2022/05/26	6	54.42	2	54.40	53.90	4	282	1.42%
2022/05/25	1	53.90	4	53.58	53.90	-3	280	-1.07%
2022/05/24	1	53.30	3	53.77	53.30	-2	288	-0.69%
2022/05/23	1	53.80	1	53.70	53.80	0	290	0.00%
2022/05/20	2	53.60	2	53.45	53.60	0	297	0.00%
2022/05/19	3	53.23	3	53.30	53.30	0	301	0.00%
2022/05/18	19	53.83	2	53.85	53.70	17	302	5.61%
2022/05/17	1	53.60	1	53.60	53.60	0	307	0.00%
2022/05/16	11	53.30	4	53.40	53.30	7	310	2.26%
2022/05/13	1	53.00	2	53.25	53.00	-1	312	-0.32%
2022/05/12	2	52.60	21	52.92	52.60	-19	317	-5.99%
2022/05/11	1	53.30	6	53.47	53.30	-5	325	-1.54%
2022/05/10	0	0.00	15	52.87	53.30	-15	327	-4.58%
2022/05/09	2	53.00	5	53.48	53.00	-3	327	-0.92%
2022/05/06	0	0.00	10	53.43	53.80	-10	326	-3.06%
2022/05/05	13	53.89	1	53.80	53.90	12	329	3.65%
2022/05/04	0	0.00	6	52.87	52.90	-6	332	-1.80%
2022/05/03	1	52.60	6	52.18	52.50	-5	337	-1.48%
2022/04/29	1	52.60	14	52.79	52.60	-13	341	-3.80%
2022/04/28	1	52.30	12	52.22	52.30	-11	344	-3.19%
2022/04/27	5	52.10	58	52.02	52.10	-53	347	-15.24%
2022/04/26	2	52.80	18	52.92	52.90	-16	344	-4.65%
2022/04/25	1	52.90	26	52.97	52.90	-25	348	-7.18%
2022/04/22	3	53.70	10	53.70	53.70	-7	346	-2.02%
2022/04/21	1	53.90	4	53.98	53.90	-3	356	-0.84%
2022/04/20	6	53.82	7	53.66	54.00	-1	359	-0.28%
2022/04/19	0	0.00	8	53.50	53.80	-8	361	-2.21%
2022/04/18	1	53.10	18	53.38	53.10	-17	363	-4.68%
2022/04/15	2	53.60	12	53.63	53.60	-10	363	-2.75%
2022/04/14	1	54.00	25	54.04	54.20	-24	367	-6.53%
2022/04/13	0	0.00	13	53.52	53.80	-13	367	-3.53%
2022/04/12	4	53.00	30	53.16	53.30	-26	369	-7.03%
2022/04/11	27	53.85	15	53.37	53.10	12	377	3.18%
2022/04/08	24	53.45	3	53.50	53.50	21	377	5.56%
2022/04/07	4	53.00	3	53.70	53.00	1	379	0.26%
2022/04/06	13	54.05	4	54.40	54.10	9	375	2.40%
2022/04/01	20	54.67	4	54.68	54.60	16	377	4.24%
2022/03/31	31	54.81	0	0.00	54.80	31	378	8.20%
2022/03/30	14	54.52	0	54.50	54.60	14	378	3.69%
2022/03/29	7	54.37	3	54.73	54.40	4	381	1.05%
2022/03/28	31	54.72	37	55.07	54.70	-6	378	-1.59%
2022/03/25	7	54.57	13	55.13	54.60	-6	361	-1.66%
2022/03/24	53	54.92	28	54.86	54.90	25	353	7.07%
2022/03/23	5	54.34	2	54.40	54.40	3	338	0.89%
2022/03/22	10	53.98	10	53.91	54.30	0	338	0.00%
2022/03/21	0	0.00	4	54.20	54.00	-4	337	-1.18%
2022/03/18	11	53.46	0	0.00	53.40	11	340	3.23%
2022/03/17	20	53.20	7	52.99	53.40	13	341	3.80%
2022/03/16	6	52.28	23	52.41	52.30	-17	344	-4.93%
2022/03/15	3	52.40	27	52.59	52.30	-24	353	-6.79%
2022/03/14	5	53.30	1	53.10	53.10	4	362	1.10%
2022/03/11	29	52.93	4	52.98	53.10	25	396	6.31%
2022/03/10	37	52.94	2	52.80	52.80	35	461	7.58%
2022/03/09	34	52.45	23	52.41	52.40	11	503	2.19%
2022/03/08	7	52.36	42	52.18	52.00	-35	539	-6.49%
2022/03/07	11	52.70	59	52.81	52.80	-48	636	-7.54%
2022/03/04	0	0.00	4	53.85	53.70	-4	651	-0.61%
2022/03/03	0	0.00	6	54.42	54.00	-6	657	-0.91%
2022/03/02	40	53.78	2	53.90	53.90	38	664	5.72%
2022/03/01	15	53.81	9	53.84	53.90	6	663	0.90%
2022/02/25	24	52.62	20	52.89	52.70	4	665	0.60%
2022/02/24	13	53.14	33	53.20	52.80	-20	663	-3.01%
2022/02/23	23	54.19	0	0.00	54.10	23	657	3.50%
2022/02/22	17	54.09	16	53.88	53.90	1	659	0.15%
2022/02/21	22	54.55	6	54.60	54.70	16	658	2.43%
2022/02/18	59	54.43	5	54.50	54.50	54	661	8.16%
2022/02/17	18	54.58	4	54.50	54.50	14	661	2.12%
2022/02/16	24	54.47	4	54.40	54.40	20	664	3.01%
2022/02/15	23	54.40	19	54.28	54.10	4	661	0.60%
2022/02/14	47	54.04	4	53.98	54.00	43	660	6.51%
2022/02/11	14	54.27	11	54.35	54.40	3	658	0.46%
2022/02/10	20	53.70	9	53.70	53.90	11	651	1.69%
2022/02/09	22	53.57	17	53.64	53.70	5	651	0.77%
2022/02/08	15	53.18	3	53.30	53.40	12	651	1.84%
2022/02/07	47	52.50	8	52.33	53.00	39	656	5.94%
2022/01/26	52	51.67	23	51.59	51.50	29	664	4.37%
2022/01/25	0	0.00	18	51.91	51.50	-18	661	-2.72%
2022/01/24	18	51.66	19	51.89	52.10	-1	661	-0.15%
2022/01/21	23	53.14	5	52.90	52.60	18	659	2.73%
2022/01/20	0	0.00	4	53.70	53.50	-4	658	-0.61%
2022/01/19	14	53.54	15	53.69	53.80	-1	657	-0.15%
2022/01/18	13	53.72	9	53.86	53.40	4	657	0.61%
2022/01/17	19	53.24	2	53.60	53.60	17	653	2.60%
2022/01/14	31	53.17	41	53.29	52.80	-10	652	-1.53%
2022/01/13	7	52.51	2	52.55	52.50	5	647	0.77%
2022/01/12	1	52.30	5	52.40	52.50	-4	647	-0.62%
2022/01/11	10	52.66	49	52.74	52.60	-39	647	-6.03%
2022/01/10	0	0.00	3	53.13	53.10	-3	645	-0.46%
2022/01/07	5	52.58	6	52.67	52.70	-1	645	-0.16%
2022/01/06	8	53.39	5	53.44	53.50	3	641	0.47%
2022/01/05	3	53.60	5	54.06	53.60	-2	642	-0.31%
2022/01/04	12	54.30	4	54.15	54.10	8	642	1.24%
2022/01/03	1	54.30	7	54.00	54.00	-6	634	-0.95%
2021/12/30	7	54.07	0	0.00	53.90	7	635	1.10%
2021/12/29	1	53.70	4	53.73	53.70	-3	635	-0.47%
2021/12/28	4	53.90	5	53.90	53.90	-1	638	-0.16%
2021/12/27	23	53.50	0	0.00	53.60	23	639	3.60%
2021/12/24	14	53.31	0	0.00	53.20	14	645	2.17%
2021/12/23	5	53.24	9	53.44	53.80	-4	644	-0.62%
2021/12/22	3	53.27	0	0.00	53.30	3	644	0.47%
2021/12/21	6	52.95	4	52.90	52.90	2	645	0.31%
2021/12/20	16	52.55	10	52.41	52.40	6	647	0.93%
2021/12/17	12	52.20	0	0.00	52.20	12	651	1.84%
2021/12/16	13	53.17	41	53.11	53.10	-28	650	-4.31%
2021/12/15	5	52.94	0	0.00	52.90	5	652	0.77%
2021/12/14	10	52.82	41	53.16	52.70	-31	652	-4.75%
2021/12/13	11	53.65	13	53.74	53.60	-2	648	-0.31%
2021/12/10	6	53.65	2	53.95	53.60	4	646	0.62%
2021/12/09	18	54.27	3	54.50	54.10	15	644	2.33%
2021/12/08	16	54.90	15	54.74	54.90	1	635	0.16%
2021/12/07	43	54.97	105	55.16	54.60	-62	630	-9.84%	大賣/
2021/12/06	68	56.77	173	56.07	56.70	-105	597	-17.57%	大賣/鉅額交易
2021/12/03	142	55.91	61	55.67	55.50	81	538	15.03%	大買/
2021/12/02	64	54.64	220	55.29	55.20	-156	500	-31.14%	大賣/鉅額交易
2021/12/01	104	55.16	178	54.72	55.30	-74	470	-15.73%	大買/大賣/
2021/11/30	39	52.65	21	53.18	53.20	18	374	4.81%
2021/11/29	29	51.77	33	51.68	52.00	-4	358	-1.12%
2021/11/26	16	51.99	7	52.11	52.20	9	354	2.54%
2021/11/25	4.7	52.44	1	52.40	52.40	3.7	348	1.05%
2021/11/24	35	51.96	6	52.37	52.50	29	349	8.29%
2021/11/23	0	0.00	15	52.17	51.70	-15	352	-4.25%
2021/11/22	79	52.18	7	52.27	52.20	72	355	20.23%
2021/11/19	1	51.90	36	52.00	51.80	-35	357	-9.80%
2021/11/18	10	52.70	8	52.80	52.50	2	358	0.56%
2021/11/17	22	52.47	7	52.56	52.60	15	358	4.19%
2021/11/16	9	52.16	18	52.29	52.30	-9	361	-2.49%
2021/11/15	21	51.83	21	51.99	52.40	0	375	0.00%
2021/11/12	8	51.65	4	51.75	51.80	4	377	1.06%
2021/11/11	20	51.52	4	51.58	51.50	16	384	4.16%
2021/11/10	34	51.59	27	51.60	51.70	7	396	1.77%
2021/11/09	13	51.28	8	51.38	51.50	5	409	1.22%
2021/11/08	2	51.30	22	51.44	51.20	-20	410	-4.87%
2021/11/05	3	51.27	18	51.47	51.30	-15	425	-3.52%
2021/11/04	8	51.49	41	51.53	51.40	-33	435	-7.59%
2021/11/03	58	50.90	11	51.00	51.00	47	462	10.17%
2021/11/02	9	50.31	18	50.35	50.00	-9	501	-1.79%
2021/11/01	22	50.35	5	50.32	50.30	17	537	3.17%
2021/10/29	6	50.32	11	50.33	50.40	-5	564	-0.89%
2021/10/28	19	50.78	14	50.69	50.50	5	575	0.87%
2021/10/27	46	50.24	26	50.22	50.50	20	581	3.44%
2021/10/26	36	50.12	4	50.17	50.20	32	597	5.36%
2021/10/25	21	49.87	17	49.81	49.85	4	603	0.66%
2021/10/22	22	49.99	39	49.99	50.00	-17	630	-2.70%
2021/10/21	28	49.84	99	50.15	50.50	-71	665	-10.67%
2021/10/20	13	49.89	22	49.95	49.95	-9	721	-1.25%
2021/10/19	26	49.72	6	49.73	49.80	20	756	2.64%
2021/10/18	0	0.00	12	49.58	49.50	-12	791	-1.52%
2021/10/15	10	49.62	15	49.59	49.60	-5	807	-0.62%
2021/10/14	15	49.24	25	49.33	49.15	-10	822	-1.22%
2021/10/13	2	49.20	55	49.43	49.15	-53	835	-6.35%
2021/10/12	44	49.58	46	49.67	49.55	-2	842	-0.24%
2021/10/08	9	50.53	6	50.25	50.10	3	860	0.35%
2021/10/07	33	50.17	16	50.44	50.40	17	879	1.93%
2021/10/06	7	49.50	28	49.65	49.20	-21	918	-2.29%
2021/10/05	67	49.24	28	49.49	49.85	39	945	4.12%
2021/10/04	44	49.99	71	49.93	49.70	-27	969	-2.78%
2021/10/01	12	51.13	104	51.01	50.60	-92	987	-9.32%	大賣/
2021/09/30	52	51.64	10	51.56	51.70	42	1,039	4.04%
2021/09/29	7	51.40	21	51.44	51.30	-14	1,085	-1.29%
2021/09/28	17	51.89	25	52.03	52.10	-8	1,171	-0.68%
2021/09/27	8	52.39	28	52.26	52.10	-20	1,213	-1.65%
2021/09/24	61	51.99	9	52.13	52.20	52	1,305	3.98%
2021/09/23	45	51.52	4	51.33	51.50	41	1,479	2.77%
2021/09/22	4	50.80	13	50.85	50.90	-9	1,500	-0.60%
2021/09/17	49	51.19	3	51.30	51.40	46	1,508	3.05%
2021/09/16	0	0.00	4	51.15	51.10	-4	1,517	-0.26%
2021/09/15	3	51.20	16	51.14	51.10	-13	1,528	-0.85%
2021/09/14	5	51.36	35	51.47	51.40	-30	1,534	-1.96%
2021/09/13	2	51.40	11	51.34	51.50	-9	1,542	-0.58%
2021/09/10	34	51.16	6	51.23	51.30	28	1,555	1.80%
2021/09/09	6	50.70	1	50.50	50.70	5	1,582	0.32%
2021/09/08	7	50.49	92	50.54	50.30	-85	1,601	-5.31%
2021/09/07	16	50.98	25	50.82	50.90	-9	1,604	-0.56%
2021/09/06	9	50.72	39	50.74	50.60	-30	1,612	-1.86%
2021/09/03	22	51.18	10	51.17	51.00	12	1,611	0.74%
2021/09/02	17	51.24	30	51.23	51.00	-13	1,616	-0.80%
2021/09/01	21	51.32	1	51.30	51.40	20	1,616	1.24%
2021/08/31	18	50.98	7	50.90	51.00	11	1,616	0.68%
2021/08/30	7	51.04	2	50.80	50.80	5	1,626	0.31%
2021/08/27	22	51.00	9	50.87	50.80	13	1,632	0.80%
2021/08/26	26	50.70	15	50.73	50.80	11	1,633	0.67%
2021/08/25	28	50.46	7	50.71	50.90	21	1,641	1.28%
2021/08/24	25	50.28	11	49.97	49.80	14	1,647	0.85%
2021/08/23	55	49.93	11	49.95	50.00	44	1,657	2.65%
2021/08/20	17	48.97	9	49.38	49.10	8	1,661	0.48%
2021/08/19	81	49.79	65.1	49.93	49.30	15.9	1,661	0.96%
2021/08/18	30	50.14	24	50.38	51.10	6	1,654	0.36%
2021/08/17	40	50.20	11	50.16	49.95	29	1,669	1.74%
2021/08/16	37	49.86	41	49.92	49.95	-4	1,670	-0.24%
2021/08/13	63	51.44	16	51.79	50.80	47	1,672	2.81%
2021/08/12	20	51.93	0	52.00	52.00	20	1,671	1.20%
2021/08/11	46	51.92	81	51.70	51.40	-35	1,685	-2.08%
2021/08/10	50	52.30	30	52.72	52.30	20	1,699	1.18%
2021/08/09	137	53.68	180	53.58	53.00	-43	1,733	-2.48%	大買/大賣/
2021/08/06	321	56.93	269	56.94	56.90	52	1,746	2.98%	大買/大賣/
2021/08/05	718	57.77	714	57.79	57.00	4	1,743	0.23%	大買/大賣/
2021/08/04	76	57.92	759	57.82	57.60	-683	1,778	-38.40%	大賣/鉅額交易
2021/08/03	15	57.68	80	57.67	57.70	-65	1,819	-3.57%
2021/08/02	61	57.07	39	57.10	57.30	22	1,871	1.18%
2021/07/30	26	57.17	205	57.20	56.80	-179	1,940	-9.23%	大賣/鉅額交易
2021/07/29	4	57.85	73	57.91	57.80	-69	1,947	-3.54%
2021/07/28	69	57.72	107	57.62	57.70	-38	1,970	-1.93%	大賣/
2021/07/27	48	59.16	142	59.66	58.70	-94	2,005	-4.69%	大賣/
2021/07/26	157	59.55	89	59.43	59.80	68	2,035	3.34%	大買/
2021/07/23	163	58.92	56	58.86	58.90	107	2,062	5.19%	大買/鉅額交易
2021/07/22	47	58.44	51	58.54	58.00	-4	2,081	-0.19%
2021/07/21	127	57.31	25	57.70	57.10	102	2,117	4.82%	大買/鉅額交易
2021/07/20	50.6	57.80	18	57.76	57.50	32.6	2,235	1.46%
2021/07/19	137	58.64	30.1	58.60	58.50	106.9	2,366	4.52%	大買/鉅額交易
2021/07/16	17	58.68	27	59.00	58.60	-10	2,476	-0.40%
2021/07/15	15	58.91	78	59.14	58.80	-63	2,556	-2.46%
2021/07/14	218	58.06	8	58.40	58.00	210	2,650	7.92%	大買/鉅額交易
2021/07/13	98	58.70	81	59.08	57.40	17	2,696	0.63%
2021/07/12	37	58.77	103	59.16	58.60	-66	2,682	-2.46%	大賣/
2021/07/09	136	58.93	31	58.75	59.10	105	2,660	3.95%	大買/鉅額交易
2021/07/08	19	58.52	71	58.83	58.70	-52	2,660	-1.95%
2021/07/07	156	59.00	198	59.35	58.60	-42	2,660	-1.58%	大買/大賣/
2021/07/06	70	58.69	24	58.94	58.40	46	2,634	1.75%
2021/07/05	246	58.63	285	58.43	58.50	-39	2,619	-1.49%	大買/大賣/
2021/07/02	50	56.99	208	56.80	57.40	-158	2,582	-6.12%	大賣/鉅額交易
2021/07/01	171	57.32	205	58.20	57.50	-34	2,563	-1.33%	大買/大賣/
2021/06/30	370	58.89	579	58.98	60.50	-209	2,486	-8.41%	大買/大賣/鉅額交易
2021/06/29	50	56.27	120	55.99	55.70	-70	2,319	-3.02%	大賣/
2021/06/28	117	55.16	17	55.03	55.40	100	2,310	4.33%	大買/
2021/06/25	14	55.34	16	55.19	54.90	-2	2,310	-0.09%
2021/06/24	41	55.37	13	55.12	55.00	28	2,313	1.21%
2021/06/23	18	54.73	5	54.56	54.70	13	2,320	0.56%
2021/06/22	23	54.30	19	54.66	54.00	4	2,327	0.17%
2021/06/21	16	54.64	54	55.02	54.60	-38	2,332	-1.63%
2021/06/18	91	55.74	133	55.83	55.60	-42	2,331	-1.80%	大賣/
2021/06/17	60	54.59	27	54.77	55.10	33	2,319	1.42%
2021/06/16	81	54.07	47	53.92	53.90	34	2,322	1.46%
2021/06/15	49	53.76	22	53.71	53.90	27	2,358	1.14%
2021/06/11	18	53.84	5	53.20	53.20	13	2,369	0.55%
2021/06/10	42	52.95	16	53.31	53.40	26	2,443	1.06%
2021/06/09	12	53.04	13	52.82	52.50	-1	2,485	-0.04%
2021/06/08	27	52.81	5	52.86	52.70	22	2,502	0.88%
2021/06/07	31	52.05	41	52.32	52.50	-10	2,554	-0.39%
2021/06/04	21	52.77	9	52.80	52.60	12	2,564	0.47%
2021/06/03	37	53.32	35	53.31	53.20	2	2,579	0.08%
2021/06/02	14	53.26	64	53.42	53.00	-50	2,605	-1.92%
2021/06/01	59	53.37	13	53.51	53.50	46	2,621	1.75%
2021/05/31	17	53.44	54	53.33	53.20	-37	2,653	-1.39%
2021/05/28	17	52.94	18	52.89	52.90	-1	2,667	-0.04%
2021/05/27	4	52.25	24	52.39	52.30	-20	2,689	-0.74%
2021/05/26	17	52.68	55	52.72	52.70	-38	2,706	-1.40%
2021/05/25	100	52.88	19	52.83	52.50	81	2,717	2.98%
2021/05/24	6	50.93	14	51.33	51.70	-8	2,745	-0.29%
2021/05/21	112	52.15	76	51.62	51.40	36	2,858	1.26%	大買/
2021/05/20	76	51.27	97	51.10	50.70	-21	2,884	-0.73%
2021/05/19	119	50.95	132	50.73	51.10	-13	2,908	-0.45%	大買/大賣/
2021/05/18	246	50.00	228	50.17	51.30	18	2,904	0.62%	大買/大賣/
2021/05/17	302	48.79	282	49.32	47.80	20	2,908	0.69%	大買/大賣/
2021/05/14	249	52.27	583	52.23	51.50	-334	2,883	-11.58%	大買/大賣/鉅額交易
2021/05/13	200	50.54	543	51.29	51.00	-343	2,841	-12.07%	大買/大賣/鉅額交易
2021/05/12	549	52.61	474	52.77	52.30	75	2,799	2.68%	大買/大賣/
2021/05/11	251	56.22	321	56.10	55.40	-70	2,730	-2.56%	大買/大賣/
2021/05/10	91	60.02	458	60.23	59.70	-367	2,672	-13.73%	大賣/鉅額交易
2021/05/07	298	58.23	198	59.11	59.80	100	2,622	3.81%	大買/大賣/
2021/05/06	185	55.53	133	55.91	55.40	52	2,556	2.03%	大買/大賣/
2021/05/05	85	56.38	210	56.64	55.50	-125	2,536	-4.93%	大賣/鉅額交易
2021/05/04	505	56.39	94	57.59	56.50	411	2,515	16.34%	大買/鉅額交易
2021/05/03	458	59.24	151	59.85	58.60	307	2,463	12.46%	大買/大賣/鉅額交易
2021/04/29	152	61.52	565.2	61.91	61.20	-413.2	2,412	-17.13%	大買/大賣/鉅額交易
2021/04/28	85	60.32	168	60.68	61.40	-83	2,339	-3.55%	大賣/
2021/04/27	379	60.35	298	60.49	61.00	81	2,310	3.51%	大買/大賣/
2021/04/26	305.2	61.12	459	61.42	61.50	-153.8	2,250	-6.83%	大買/大賣/鉅額交易
2021/04/23	536	58.84	181	58.42	60.10	355	2,127	16.68%	大買/大賣/鉅額交易
2021/04/22	468	57.73	394	58.34	56.50	74	2,006	3.69%	大買/大賣/
2021/04/21	87	57.77	104	57.81	58.20	-17	1,903	-0.89%	大賣/
2021/04/20	239	56.75	62	56.30	57.80	177	1,833	9.65%	大買/鉅額交易
2021/04/19	148	55.60	39	55.41	55.40	109	1,743	6.25%	大買/鉅額交易
2021/04/16	69	54.27	15	54.49	54.10	54	1,720	3.14%
2021/04/15	40	53.21	63	53.22	53.20	-23	1,761	-1.31%
2021/04/14	74	53.06	130	53.23	53.20	-56	1,812	-3.09%	大賣/
2021/04/13	30	54.49	14	54.64	53.80	16	1,883	0.85%
2021/04/12	4	55.05	82	55.24	54.90	-78	2,036	-3.83%
2021/04/09	12	54.79	77.1	55.18	55.10	-65.1	2,016	-3.23%
2021/04/08	54	54.97	52	55.35	55.60	2	1,999	0.10%
2021/04/07	39	54.30	19	54.05	54.40	20	1,959	1.02%
2021/04/06	25	53.58	35	53.61	53.70	-10	1,967	-0.51%
2021/04/01	16	53.22	36	53.14	53.20	-20	1,962	-1.02%
2021/03/31	14	53.06	9	53.23	52.90	5	1,974	0.25%
2021/03/30	37	53.31	50	53.31	53.20	-13	2,058	-0.63%
2021/03/29	17	53.30	39	53.49	53.30	-22	2,091	-1.05%
2021/03/26	58	53.23	60	53.23	53.30	-2	2,090	-0.10%
2021/03/25	9	52.91	7	53.14	52.90	2	2,080	0.10%
2021/03/24	41	53.17	11	53.10	53.10	30	2,077	1.44%
2021/03/23	28	53.60	62	53.75	53.50	-34	2,073	-1.64%
2021/03/22	31	53.74	105	53.93	54.30	-74	2,069	-3.58%	大賣/
2021/03/19	37	54.33	58	54.42	54.20	-21	2,071	-1.01%
2021/03/18	75	55.87	56	56.21	55.30	19	2,078	0.91%
2021/03/17	128	55.23	38	55.44	55.40	90	2,070	4.35%	大買/
2021/03/16	62	55.79	43	55.19	55.00	19	2,118	0.90%
2021/03/15	113	54.41	63	54.47	55.00	50	2,204	2.27%	大買/
2021/03/12	213	53.83	1	54.10	53.90	212	2,162	9.81%	大買/鉅額交易
2021/03/11	133	53.98	31	53.73	53.70	102	2,151	4.74%	大買/鉅額交易
2021/03/10	50	53.16	10	53.58	53.00	40	2,107	1.90%
2021/03/09	96	53.25	40	53.48	53.60	56	2,105	2.66%
2021/03/08	37	53.67	36	53.61	52.90	1	2,094	0.05%
2021/03/05	30	53.21	26	53.31	53.70	4	2,071	0.19%
2021/03/04	80	53.70	129	53.55	53.50	-49	2,057	-2.38%	大賣/
2021/03/03	68	52.91	48.5	53.10	53.40	19.5	2,025	0.96%
2021/03/02	25	53.30	37	53.23	52.80	-12	2,008	-0.60%
2021/02/26	92	52.41	28	52.61	52.90	64	1,999	3.20%
2021/02/25	23	52.87	34	53.23	52.70	-11	2,025	-0.54%
2021/02/24	61	52.74	62	53.87	52.60	-1	2,060	-0.05%
2021/02/23	190.9	53.16	66.1	52.71	53.60	124.8	2,117	5.89%	大買/鉅額交易
2021/02/22	102	52.32	39	52.03	52.00	63	2,000	3.15%	大買/
2021/02/19	97	51.33	45	51.43	51.50	52	1,965	2.65%
2021/02/18	18	50.42	33	50.38	50.60	-15	1,930	-0.78%
2021/02/17	49	49.94	3	50.05	50.30	46	1,922	2.39%
2021/02/05	39.1	49.18	47	49.02	49.05	-7.9	1,895	-0.41%
2021/02/04	1	47.95	13	47.87	47.95	-12	1,886	-0.64%
2021/02/03	1	48.20	13	47.60	47.60	-12	1,901	-0.63%
2021/02/02	20	47.67	14	47.63	47.70	6	1,909	0.31%
2021/02/01	55	46.89	48	46.99	47.05	7	1,912	0.37%
2021/01/29	35	47.53	51	48.10	47.45	-16	1,902	-0.84%
2021/01/28	21	48.27	25	48.24	48.10	-4	1,892	-0.21%
2021/01/27	24	48.78	23	48.71	48.70	1	1,894	0.05%
2021/01/26	29	48.65	44	49.01	48.65	-15	1,926	-0.78%
2021/01/25	22	49.16	8	49.21	49.20	14	1,921	0.73%
2021/01/22	51	48.69	53	48.50	48.75	-2	1,918	-0.10%
2021/01/21	21	48.67	19	49.52	48.60	2	1,912	0.10%
2021/01/20	10	49.53	48	49.52	48.95	-38	1,904	-2.00%
2021/01/19	8	50.59	22	50.37	50.30	-14	1,886	-0.74%
2021/01/18	29	50.06	14	50.19	50.20	15	1,890	0.79%
2021/01/15	41	50.91	47	51.63	50.80	-6	1,878	-0.32%
2021/01/14	19	51.86	22	51.44	51.90	-3	1,876	-0.16%
2021/01/13	21	51.12	4	51.10	51.10	17	1,860	0.91%
2021/01/12	10	50.98	13	51.36	50.50	-3	1,847	-0.16%
2021/01/11	83	52.13	46	52.01	51.60	37	1,829	2.02%
2021/01/08	55	51.91	62	52.31	51.80	-7	1,795	-0.39%
2021/01/07	85	52.05	71	52.17	52.30	14	1,734	0.81%
2021/01/06	77.2	51.38	125	51.98	51.70	-47.8	1,712	-2.79%	大賣/
2021/01/05	85	51.67	78	51.77	52.50	7	1,615	0.43%
2021/01/04	17	50.58	3	50.60	50.60	14	1,440	0.97%
2020/12/31	16	50.29	5	50.72	50.20	11	1,431	0.77%
2020/12/30	7	50.60	22	50.41	50.40	-15	1,414	-1.06%
2020/12/29	21	50.36	19.1	50.40	50.30	1.9	1,403	0.13%
2020/12/28	25	50.11	19	50.31	50.10	6	1,372	0.44%
2020/12/25	22	50.17	34	50.84	50.20	-12	1,359	-0.88%
2020/12/24	126	50.95	119	50.52	50.70	7	1,341	0.52%	大買/大賣/
2020/12/23	34	48.04	42.3	48.50	49.55	-8.3	1,247	-0.67%
2020/12/22	29	48.83	4	48.81	47.85	25	1,210	2.07%
2020/12/21	18	48.37	32	48.51	48.50	-14	1,209	-1.16%
2020/12/18	2	49.05	1	48.95	48.65	1	1,204	0.08%
2020/12/17	4	49.15	4	49.55	49.15	0	1,196	0.00%
2020/12/16	64	49.85	7	49.80	49.80	57	1,191	4.78%
2020/12/15	1	49.65	22	50.11	49.40	-21	1,183	-1.77%
2020/12/14	21	50.09	36	50.36	50.60	-15	1,166	-1.29%
2020/12/11	107	50.05	85	50.31	49.80	22	1,138	1.93%	大買/
2020/12/10	92	50.69	128	50.79	50.20	-36	1,103	-3.26%	大賣/
2020/12/09	62	50.24	16	50.66	51.60	46	1,035	4.44%
2020/12/08	10	47.96	1	48.00	48.20	9	869	1.03%
2020/12/07	0	0.00	16	48.10	47.95	-16	865	-1.85%
2020/12/04	20	48.15	1	48.20	48.15	19	856	2.22%
2020/12/03	37	48.27	60	48.30	48.25	-23	850	-2.70%
2020/12/02	16	48.17	20	48.12	48.10	-4	834	-0.48%
2020/12/01	29	47.90	30	47.87	47.90	-1	826	-0.12%
2020/11/30	48	48.01	51	48.12	47.80	-3	820	-0.37%
2020/11/27	16	47.90	16	47.94	47.80	0	809	0.00%
2020/11/26	51	47.62	31	47.78	47.80	20	807	2.48%
2020/11/25	36	47.98	36	48.49	47.90	0	800	0.00%
2020/11/24	102	48.76	191	49.00	48.35	-89	780	-11.40%	大買/大賣/
2020/11/23	60	48.54	161	48.85	48.40	-101	734	-13.75%	大賣/鉅額交易
2020/11/20	44	47.94	38	48.33	48.55	6	684	0.88%
2020/11/19	16	46.12	4	46.11	46.15	12	577	2.08%
2020/11/18	58	46.11	2	46.28	46.05	56	577	9.70%
2020/11/17	2	46.25	25.1	46.56	46.30	-23.1	579	-3.98%
2020/11/16	4	46.35	24	46.45	46.15	-20	604	-3.31%
2020/11/13	7	46.35	25	46.18	46.10	-18	610	-2.95%
2020/11/12	21	46.72	24	47.01	46.50	-3	609	-0.49%
2020/11/11	97	46.48	14	46.99	47.05	83	604	13.73%
2020/11/10	31	46.23	19	46.47	45.90	12	593	2.02%
2020/11/09	26	46.25	26	46.22	46.25	0	585	0.00%
2020/11/06	4	46.00	5	45.97	46.00	-1	581	-0.17%
2020/11/05	8	45.88	8	45.84	45.90	0	583	0.00%
2020/11/04	2	45.95	13	46.02	46.05	-11	585	-1.88%
2020/11/03	62	46.18	0	0.00	45.95	62	586	10.58%
2020/11/02	13	44.69	1	44.95	44.50	12	558	2.15%
2020/10/30	17	45.49	0	0.00	44.90	17	568	2.99%
2020/10/29	55	45.19	30	45.29	45.30	25	565	4.42%
2020/10/28	10	45.54	37	45.74	45.20	-27	566	-4.76%
2020/10/27	24	45.76	0	0.00	46.00	24	567	4.23%
2020/10/26	29	45.70	8	45.64	45.85	21	564	3.72%
2020/10/23	12	44.72	0	0.00	44.80	12	558	2.15%
2020/10/22	1	45.05	34	44.61	44.65	-33	572	-5.76%
2020/10/21	11	44.85	102	45.00	45.00	-91	565	-16.09%	大賣/
2020/10/20	0	0.00	45	45.10	45.10	-45	577	-7.79%
2020/10/19	44	45.52	59	45.44	45.35	-15	579	-2.59%
2020/10/16	2	44.80	38	45.02	45.20	-36	579	-6.21%
2020/10/15	36	44.63	40	45.14	44.85	-4	579	-0.69%
2020/10/14	23	45.18	88	45.58	45.05	-65	579	-11.22%
2020/10/13	10	44.00	6	44.12	44.30	4	555	0.72%
2020/10/12	10	44.13	28	44.08	44.00	-18	563	-3.20%
2020/10/08	2	44.20	16	44.09	44.05	-14	575	-2.43%
2020/10/07	4	44.11	5	44.15	44.15	-1	592	-0.17%
2020/10/06	7	44.30	23	44.24	44.10	-16	616	-2.60%
2020/10/05	17	43.92	22	44.10	43.95	-5	693	-0.72%
2020/09/30	0	0.00	9	43.73	43.70	-9	770	-1.17%
2020/09/29	10	43.59	31	43.86	43.70	-21	810	-2.59%
2020/09/28	25	43.04	19	42.93	43.00	6	851	0.70%
2020/09/25	25	42.82	47	43.47	42.85	-22	884	-2.49%
2020/09/24	13	43.17	8	43.69	43.20	5	897	0.56%
2020/09/23	1	44.50	1	44.75	44.50	0	904	0.00%
2020/09/22	5	44.90	10	45.31	44.90	-5	925	-0.54%
2020/09/21	17	45.85	4	45.68	45.70	13	949	1.37%
2020/09/18	23	45.44	6	45.43	45.50	17	957	1.77%
2020/09/17	9	45.26	25	45.22	45.10	-16	977	-1.64%
2020/09/16	1	45.10	4	45.16	44.85	-3	1,003	-0.30%
2020/09/15	7	45.47	8	45.31	45.20	-1	1,018	-0.10%
2020/09/14	4	45.33	3	45.35	45.40	1	1,038	0.10%
2020/09/11	2	44.63	9	44.68	44.65	-7	1,050	-0.67%
2020/09/10	2	44.80	21	44.84	44.80	-19	1,054	-1.80%
2020/09/09	0	0.00	6	44.97	45.05	-6	1,060	-0.57%
2020/09/08	0	0.00	5	45.45	45.50	-5	1,069	-0.47%
2020/09/07	5	45.00	14	44.94	44.90	-9	1,084	-0.83%
2020/09/04	1	44.70	24	44.96	45.00	-23	1,107	-2.08%
2020/09/03	7	45.39	15	45.25	45.25	-8	1,119	-0.71%
2020/09/02	12	45.68	5	45.27	45.10	7	1,131	0.62%
2020/09/01	41	45.33	51	45.35	45.40	-10	1,164	-0.86%
2020/08/31	30	45.24	45	45.41	45.35	-15	1,195	-1.26%
2020/08/28	9	45.72	8	45.93	45.70	1	1,227	0.08%
2020/08/27	6	46.20	20	45.88	45.80	-14	1,275	-1.10%
2020/08/26	21	46.00	11	45.96	46.00	10	1,330	0.75%
2020/08/25	20	45.76	18	45.80	45.70	2	1,363	0.15%
2020/08/24	60	45.67	78	45.32	45.40	-18	1,368	-1.32%
2020/08/21	68	45.09	71	44.91	45.15	-3	1,381	-0.22%
2020/08/20	75	44.36	121	45.00	44.05	-46	1,397	-3.29%	大賣/
2020/08/19	0	0.00	25	46.84	46.30	-25	1,384	-1.81%
2020/08/18	2	47.50	10	47.74	47.15	-8	1,391	-0.58%
2020/08/17	0	0.00	8	47.43	47.45	-8	1,414	-0.57%
2020/08/14	21	46.89	22	46.99	46.95	-1	1,427	-0.07%
2020/08/13	22	47.18	38.1	47.13	47.10	-16.1	1,440	-1.11%
2020/08/12	20	47.04	29	47.39	47.20	-9	1,455	-0.62%
2020/08/11	19	47.65	5	47.89	47.50	14	1,483	0.94%
2020/08/10	22	47.93	20	48.17	47.65	2	1,529	0.13%
2020/08/07	16	48.40	20	48.17	48.05	-4	1,568	-0.25%
2020/08/06	6	47.80	8	48.27	47.80	-2	1,603	-0.12%
2020/08/05	3	48.40	6	48.23	48.40	-3	1,669	-0.18%
2020/08/04	6	47.50	6	47.70	47.50	0	1,702	0.00%
2020/08/03	18	47.58	28	47.57	47.55	-10	1,781	-0.56%
2020/07/31	19	46.70	44	47.02	47.40	-25	1,791	-1.40%
2020/07/30	2	46.48	11	46.58	46.75	-9	1,802	-0.50%
2020/07/29	30	46.05	26	46.15	46.05	4	1,844	0.22%
2020/07/28	81	46.33	85	46.49	46.20	-4	1,852	-0.22%
2020/07/27	35	46.50	61	46.60	46.25	-26	1,880	-1.38%
2020/07/24	37	47.20	57	47.53	46.75	-20	1,880	-1.06%
2020/07/23	18	47.72	54	48.06	47.75	-36	1,892	-1.90%
2020/07/22	2	48.15	1	48.05	48.20	1	1,915	0.05%
2020/07/21	26	47.62	0	0.00	47.60	26	1,919	1.35%
2020/07/20	33	46.81	35	46.99	47.10	-2	1,925	-0.10%
2020/07/17	15	47.45	18	47.61	47.10	-3	1,941	-0.15%
2020/07/16	26	47.81	23	48.02	47.75	3	1,954	0.15%
2020/07/15	25	47.89	24	48.08	47.60	1	1,964	0.05%
2020/07/14	12	48.95	7	48.34	48.10	5	1,980	0.25%
2020/07/13	104	49.14	16	49.15	48.95	88	1,988	4.43%	大買/
2020/07/10	1,552	50.77	665	50.71	49.00	887	2,047	43.33%	大買/大賣/鉅額交易
2020/07/09	43	54.44	540	54.03	54.00	-497	1,988	-24.99%	大賣/鉅額交易
2020/07/08	117	54.58	506.3	54.52	54.50	-389.3	1,929	-20.18%	大買/大賣/鉅額交易
2020/07/07	513	54.99	533	54.98	54.50	-20	1,916	-1.04%	大買/大賣/
2020/07/06	94	54.53	5	54.60	54.70	89	1,927	4.62%
2020/07/03	0	0.00	1	54.30	54.00	-1	2,001	-0.05%
2020/07/02	6	53.90	6	54.10	54.10	0	2,061	0.00%
2020/07/01	13	53.48	6	53.83	53.80	7	2,075	0.34%
2020/06/30	36	53.55	12	53.15	53.70	24	2,074	1.16%
2020/06/29	27	53.37	7	53.26	53.30	20	2,085	0.96%
2020/06/24	4	53.78	7	53.69	53.70	-3	2,136	-0.14%
2020/06/23	14	53.48	15.1	53.36	53.30	-1.1	2,148	-0.05%
2020/06/22	7	52.99	1	53.20	53.20	6	2,147	0.28%
2020/06/19	9	52.38	66.1	52.90	53.10	-57.1	2,159	-2.65%
2020/06/18	19	51.94	15	52.06	52.30	4	2,163	0.18%
2020/06/17	14	51.41	9	51.43	51.60	5	2,160	0.23%
2020/06/16	20	51.56	14	51.44	51.40	6	2,195	0.27%
2020/06/15	37	51.04	28	51.05	50.80	9	2,252	0.40%
2020/06/12	19	50.11	16	50.34	51.00	3	2,275	0.13%
2020/06/11	15	51.50	5.1	52.78	51.40	9.9	2,297	0.43%
2020/06/10	17	52.92	2	53.10	52.70	15	2,313	0.65%
2020/06/09	40	53.00	10	52.99	52.70	30	2,371	1.27%
2020/06/08	74	53.33	8	53.38	53.10	66	2,403	2.75%
2020/06/05	66	54.50	9	54.67	54.10	57	2,400	2.37%
2020/06/04	37	54.25	66	54.15	54.20	-29	2,401	-1.21%
2020/06/03	67	54.15	49	54.14	53.90	18	2,412	0.75%
2020/06/02	22	53.91	3	53.87	54.30	19	2,394	0.79%
2020/06/01	4	53.38	14	53.28	53.20	-10	2,360	-0.42%
2020/05/29	5	52.20	5	52.40	52.40	0	2,346	0.00%
2020/05/28	6	52.43	9	52.99	52.20	-3	2,368	-0.13%
2020/05/27	7	52.87	4	52.93	52.70	3	2,383	0.13%
2020/05/26	4	52.65	7	52.93	52.50	-3	2,411	-0.12%
2020/05/25	18	51.82	12	52.11	52.60	6	2,453	0.24%
2020/05/22	29	52.43	14	52.49	52.00	15	2,533	0.59%
2020/05/21	8	52.66	4	52.75	52.70	4	2,567	0.16%
2020/05/20	16	52.66	17	52.58	52.30	-1	2,608	-0.04%
2020/05/19	29	52.93	13	52.83	52.30	16	2,652	0.60%
2020/05/18	47	52.96	31	53.07	52.20	16	2,692	0.59%
2020/05/15	179	52.98	34	52.92	52.90	145	2,771	5.23%	大買/鉅額交易
2020/05/14	76	52.79	10	53.08	51.90	66	2,779	2.37%
2020/05/13	37	52.92	11	53.13	53.50	26	2,866	0.91%
2020/05/12	34	52.59	12	52.92	53.20	22	2,868	0.77%
2020/05/11	18	52.21	17	52.36	52.00	1	2,880	0.03%
2020/05/08	44	51.36	45	51.76	52.10	-1	2,933	-0.03%
2020/05/07	58	49.92	82	49.93	50.00	-24	2,865	-0.84%
2020/05/06	17	49.57	7	49.72	49.70	10	2,868	0.35%
2020/05/05	22	49.77	22	49.64	49.60	0	2,905	0.00%
2020/05/04	13	48.53	12	48.76	48.85	1	2,881	0.03%
2020/04/30	62	49.32	20	49.29	49.10	42	2,895	1.45%
2020/04/29	10	48.57	6	48.74	48.55	4	2,886	0.14%
2020/04/28	23	48.52	29	48.67	48.40	-6	2,893	-0.21%
2020/04/27	96	48.23	15	48.28	48.40	81	2,907	2.79%
2020/04/24	9	47.78	12	47.78	47.55	-3	2,887	-0.10%
2020/04/23	46	47.84	43	47.86	47.60	3	2,884	0.10%
2020/04/22	57	47.05	60	47.24	47.60	-3	2,886	-0.10%
2020/04/21	38	47.48	42	47.72	47.10	-4	2,872	-0.14%
2020/04/20	24	47.93	29	48.12	48.30	-5	2,871	-0.17%
2020/04/17	29	48.38	30	48.70	47.90	-1	2,870	-0.03%
2020/04/16	26	47.61	21	47.84	48.10	5	2,852	0.18%
2020/04/15	56	47.82	40	48.20	48.00	16	2,850	0.56%
2020/04/14	18	46.42	17	46.45	46.50	1	2,815	0.04%
2020/04/13	31	45.45	33	45.66	45.65	-2	2,849	-0.07%
2020/04/10	37	45.96	41	46.15	45.90	-4	2,883	-0.14%
2020/04/09	83	46.16	122	46.12	45.50	-39	3,030	-1.29%	大賣/
2020/04/08	103	45.85	77	46.01	46.40	26	2,999	0.87%	大買/
2020/04/07	30	44.02	54	44.22	44.90	-24	2,930	-0.82%
2020/04/06	35	42.49	34	42.57	42.90	1	2,996	0.03%
2020/04/01	41	41.89	70	41.91	42.10	-29	2,991	-0.97%
2020/03/31	23	42.15	43	42.08	41.80	-20	3,007	-0.67%
2020/03/30	49	40.52	134	40.59	41.80	-85	3,026	-2.81%	大賣/
2020/03/27	50	41.45	3	41.45	41.45	47	3,005	1.56%
2020/03/26	57	37.31	63	37.52	37.70	-6	3,000	-0.20%
2020/03/25	54	37.42	82	37.57	38.00	-28	3,053	-0.92%
2020/03/24	44	35.57	36	35.69	35.65	8	3,080	0.26%
2020/03/23	39	34.00	44	34.22	34.00	-5	3,069	-0.16%
2020/03/20	54	35.18	57	35.11	35.60	-3	3,066	-0.10%
2020/03/19	89	33.55	106	33.90	32.85	-17	3,032	-0.56%	大賣/
2020/03/18	66	37.31	76	37.58	36.50	-10	2,986	-0.33%
2020/03/17	95	38.12	73	38.42	37.30	22	2,963	0.74%
2020/03/16	76	41.00	72	41.27	39.50	4	2,938	0.14%
2020/03/13	81	41.00	56.3	41.04	41.80	24.7	2,913	0.85%
2020/03/12	112	45.35	64	45.85	44.95	48	2,938	1.63%	大買/
2020/03/11	55	48.87	60	48.70	47.60	-5	2,914	-0.17%
2020/03/10	72	48.31	52	48.59	49.00	20	2,892	0.69%
2020/03/09	26	49.98	27	50.23	49.30	-1	2,871	-0.03%
2020/03/06	23	52.20	21.2	52.13	51.90	1.8	2,881	0.06%
2020/03/05	11	52.95	109	52.83	53.00	-98	2,868	-3.42%	大賣/
2020/03/04	16	52.56	16	52.70	52.60	0	2,924	0.00%
2020/03/03	18	53.82	21	54.09	53.10	-3	2,928	-0.10%
2020/03/02	42	52.83	51	52.66	53.20	-9	2,975	-0.30%
2020/02/27	86	53.13	34.9	53.35	52.40	51.1	2,950	1.73%
2020/02/26	48	53.97	56.9	54.43	53.70	-8.9	2,904	-0.31%
2020/02/25	32	55.08	36	55.49	54.50	-4	2,847	-0.14%
2020/02/24	18	54.73	25	55.07	55.50	-7	2,752	-0.25%
2020/02/21	16	54.95	22	55.04	54.70	-6	2,694	-0.22%
2020/02/20	18	54.93	25	54.87	54.60	-7	2,637	-0.27%
2020/02/19	21	54.18	19	54.27	54.50	2	2,578	0.08%
2020/02/18	32	54.60	24	54.91	53.70	8	2,525	0.32%
2020/02/17	37.3	54.01	29	54.20	54.20	8.3	2,425	0.34%
2020/02/14	38	53.39	29	53.72	54.30	9	2,397	0.38%
2020/02/13	37	52.85	20	53.06	52.60	17	2,278	0.75%
2020/02/12	25	52.67	23	52.75	53.00	2	2,250	0.09%
2020/02/11	46	51.24	50	51.14	52.20	-4	2,212	-0.18%
2020/02/10	25	48.94	26	49.20	49.10	-1	2,121	-0.05%
2020/02/07	39	49.66	40	49.83	49.50	-1	2,116	-0.05%
2020/02/06	18	49.98	18	50.12	50.00	0	2,101	0.00%
2020/02/05	21	48.42	24	48.54	47.90	-3	2,054	-0.15%
2020/02/04	20	48.54	37	48.74	48.75	-17	2,041	-0.83%
2020/02/03	43	45.98	77	45.96	47.70	-34	2,032	-1.67%
2020/01/31	24	47.20	25	47.41	47.70	-1	2,004	-0.05%
2020/01/30	38	47.49	36	47.67	46.75	2	2,010	0.10%
2020/01/20	3	51.60	46	51.50	51.10	-43	1,977	-2.17%
2020/01/17	3	51.47	4	51.80	51.40	-1	1,978	-0.05%
2020/01/16	3	51.50	2	51.85	51.50	1	2,000	0.05%
2020/01/15	3	51.30	3	51.57	51.10	0	1,989	0.00%
2020/01/14	4	51.20	9.1	51.83	51.60	-5.1	1,992	-0.25%
2020/01/13	1	50.40	10	50.36	50.40	-9	2,001	-0.45%
2020/01/10	1	50.70	12	50.46	50.40	-11	2,040	-0.54%
2020/01/09	7	50.93	10	50.60	50.40	-3	2,038	-0.15%
2020/01/08	32	50.62	17	50.58	50.50	15	2,026	0.74%
2020/01/07	32	51.90	17	52.14	51.30	15	2,021	0.74%
2020/01/06	22	52.80	19	52.77	52.50	3	1,979	0.15%
2020/01/03	23	53.68	33	53.95	53.40	-10	1,944	-0.51%
2020/01/02	6	53.08	40	52.76	52.70	-34	1,786	-1.90%
2019/12/31	19	53.36	7	53.33	53.10	12	1,778	0.67%
2019/12/30	25	53.22	9	53.52	53.90	16	1,770	0.90%
2019/12/27	12	52.06	4	52.58	52.60	8	1,636	0.49%
2019/12/26	16	52.51	7	52.60	51.80	9	1,631	0.55%
2019/12/25	53	52.68	8	52.60	52.70	45	1,671	2.69%
2019/12/24	21	52.40	2	52.20	52.10	19	1,639	1.16%
2019/12/23	8	51.64	5	51.94	52.30	3	1,631	0.18%
2019/12/20	36	51.96	11	52.03	51.70	25	1,617	1.55%
2019/12/19	16	51.08	32	51.36	51.20	-16	1,545	-1.04%
2019/12/18	4	50.35	5	50.16	50.00	-1	1,509	-0.07%
2019/12/17	0	0.00	7	50.43	50.40	-7	1,548	-0.45%
2019/12/16	0	0.00	6	50.53	50.40	-6	1,552	-0.39%
2019/12/13	2	51.00	12	50.23	50.00	-10	1,559	-0.64%
2019/12/12	11	51.33	1	51.10	50.70	10	1,570	0.64%
2019/12/10	0	0.00	1	51.40	51.40	-1	1,594	-0.06%
2019/12/09	11	52.66	27	52.74	52.00	-16	1,610	-0.99%
2019/12/05	0	0.00	7	51.33	51.10	-7	1,506	-0.46%
2019/12/04	6	51.47	0	0.00	51.20	6	1,506	0.40%
2019/12/03	16	52.03	16	51.85	51.40	0	1,499	0.00%
2019/12/02	4	50.85	1.2	50.83	50.70	2.8	1,449	0.19%
2019/11/29	5	52.06	3	51.90	51.60	2	1,442	0.14%
2019/11/28	0	0.00	2	50.95	51.40	-2	1,381	-0.14%
2019/11/27	36	50.42	7.2	50.56	51.40	28.8	1,439	2.00%
2019/11/26	20	49.60	3	49.50	49.60	17	1,378	1.23%
2019/11/25	2	49.00	2	48.98	48.80	0	1,399	0.00%
2019/11/21	0	0.00	3	48.83	48.75	-3	1,450	-0.21%
2019/11/20	13	49.26	0	0.00	49.10	13	1,455	0.89%
2019/11/19	2	49.55	1	49.50	49.40	1	1,460	0.07%
2019/11/18	0	0.00	1	49.50	49.35	-1	1,461	-0.07%
2019/11/15	0	0.00	10	49.68	49.45	-10	1,462	-0.68%
2019/11/13	7	50.37	9	50.09	49.95	-2	1,460	-0.14%
2019/11/12	2	49.68	3	49.55	49.95	-1	1,435	-0.07%
2019/11/11	5	49.06	0	0.00	49.20	5	1,435	0.35%
2019/11/08	26	49.29	18	49.56	50.20	8	1,422	0.56%
2019/11/07	4	47.75	8.7	48.14	47.75	-4.7	1,392	-0.33%
2019/11/06	0	0.00	7.7	48.80	48.70	-7.7	1,393	-0.55%
2019/11/05	2	48.50	6	48.39	48.50	-4	1,413	-0.28%
2019/11/04	2	48.20	17	48.50	48.40	-15	1,433	-1.05%
2019/11/01	2	47.95	11	48.02	48.45	-9	1,460	-0.62%
2019/10/31	2	49.10	15	48.71	48.50	-13	1,480	-0.88%
2019/10/30	0	0.00	15	49.68	49.60	-15	1,482	-1.01%
2019/10/29	3	50.00	14	49.98	49.55	-11	1,489	-0.74%
2019/10/28	1	50.80	5	50.74	50.70	-4	1,496	-0.27%
2019/10/25	1	51.30	0	0.00	51.30	1	1,498	0.07%
2019/10/23	1	51.00	0	0.00	50.80	1	1,473	0.07%
2019/10/22	1	50.90	8	50.93	50.90	-7	1,476	-0.47%
2019/10/21	6	51.83	5	51.76	51.30	1	1,479	0.07%
2019/10/18	30	51.02	15	51.20	51.00	15	1,467	1.02%
2019/10/17	2	50.65	0	0.00	51.00	2	1,421	0.14%
2019/10/16	19	50.39	0	50.10	50.10	19	1,436	1.32%
2019/10/15	44	50.83	7	51.60	50.90	37	1,432	2.58%
2019/10/14	15	50.61	8	50.60	50.70	7	1,407	0.50%
2019/10/09	0	0.00	7	50.14	50.00	-7	1,417	-0.49%
2019/10/08	5	50.23	2	50.08	49.85	3	1,415	0.21%
2019/10/07	20	50.87	25	50.90	50.80	-5	1,431	-0.35%
2019/10/04	26	50.52	20	50.33	51.00	6	1,431	0.42%
2019/10/03	0	0.00	20	50.06	50.20	-20	1,446	-1.38%
2019/10/02	2	49.85	16	50.41	50.50	-14	1,550	-0.90%
2019/10/01	7	50.60	17	50.54	50.40	-10	1,711	-0.58%
2019/09/27	3	49.15	36	49.65	49.10	-33	1,723	-1.91%
2019/09/26	2	49.08	15	49.11	49.45	-13	1,733	-0.75%
2019/09/25	6	48.06	0	0.00	47.95	6	1,722	0.35%
2019/09/24	2	48.78	1	48.90	48.65	1	1,741	0.06%
2019/09/23	2	49.35	10	49.55	49.05	-8	1,743	-0.46%
2019/09/20	31	49.35	1	50.70	49.35	30	1,735	1.73%
2019/09/19	5	50.40	7	50.50	50.10	-2	1,691	-0.12%
2019/09/18	31	50.82	1	50.70	50.60	30	1,701	1.76%
2019/09/17	6	50.87	0	0.00	50.60	6	1,714	0.35%
2019/09/16	2	49.75	0	0.00	49.75	2	1,720	0.12%
2019/09/12	105	50.26	3	50.20	49.95	102	1,737	5.87%	大買/鉅額交易
2019/09/11	3	49.33	0	0.00	49.40	3	1,713	0.18%
2019/09/10	1	48.55	0	0.00	48.30	1	1,688	0.06%
2019/09/09	3	48.65	0.1	48.40	48.55	2.9	1,691	0.17%
2019/09/06	1	48.45	1.3	48.34	48.30	-0.3	1,685	-0.02%
2019/09/05	1	48.55	0	0.00	48.20	1	1,676	0.06%
2019/09/04	2	48.03	0	0.00	48.00	2	1,670	0.12%
2019/09/03	1	47.80	2	47.90	47.80	-1	1,671	-0.06%
2019/09/02	1	48.20	5	48.25	48.35	-4	1,662	-0.24%
2019/08/30	28	48.19	5	48.40	47.50	23	1,648	1.40%
2019/08/29	1	47.75	3	47.35	46.85	-2	1,568	-0.13%
2019/08/28	2	47.35	14	47.14	47.40	-12	1,555	-0.77%
2019/08/27	3	45.70	7	45.30	46.50	-4	1,528	-0.26%
2019/08/26	11	44.35	5	43.89	44.90	6	1,502	0.40%
2019/08/23	14	44.09	0	0.00	44.15	14	1,483	0.94%
2019/08/22	4	44.11	0	0.00	43.70	4	1,482	0.27%
2019/08/21	24	44.24	0	0.00	44.15	24	1,479	1.62%
2019/08/20	2	44.58	2	44.40	44.35	0	1,477	0.00%
2019/08/19	9	44.19	0	0.00	44.20	9	1,477	0.61%
2019/08/16	26	43.64	2	43.78	43.80	24	1,479	1.62%
2019/08/14	0	0.00	4.5	44.29	44.20	-4.5	1,478	-0.30%
2019/08/13	1	44.60	8	44.41	44.35	-7	1,469	-0.48%
2019/08/12	34	44.35	30	44.30	45.25	4	1,469	0.27%
2019/08/08	0	0.00	4	43.64	43.75	-4	1,459	-0.27%
2019/08/07	5	44.31	12	43.63	43.05	-7	1,459	-0.48%
2019/08/06	27	43.32	29	44.05	44.85	-2	1,454	-0.14%
2019/08/05	5	45.21	32	45.80	45.00	-27	1,455	-1.85%
2019/08/02	5	47.54	26	47.53	47.05	-21	1,448	-1.45%
2019/08/01	0.9	49.30	14	48.95	48.85	-13.1	1,449	-0.91%
2019/07/31	3	49.65	4	49.74	49.70	-1	1,440	-0.07%
2019/07/30	11	50.35	30	50.51	50.10	-19	1,432	-1.33%
2019/07/29	7	49.94	32	49.80	49.65	-25	1,422	-1.76%
2019/07/26	0	0.00	17	50.21	50.00	-17	1,416	-1.20%
2019/07/25	5	50.14	9	50.09	50.10	-4	1,414	-0.28%
2019/07/24	0	0.00	21	50.18	50.10	-21	1,415	-1.48%
2019/07/23	1	50.10	2	50.25	50.00	-1	1,440	-0.07%
2019/07/22	3	49.68	3	49.67	49.60	0	1,445	0.00%
2019/07/19	5	50.30	0	0.00	50.10	5	1,440	0.35%
2019/07/18	3	50.77	8	50.28	50.00	-5	1,438	-0.35%
2019/07/17	19	51.17	30	51.06	50.90	-11	1,430	-0.77%
2019/07/16	16	51.30	7	51.46	51.40	9	1,434	0.63%
2019/07/15	4	50.88	13	51.03	50.80	-9	1,438	-0.63%
2019/07/12	19	51.81	2	51.80	51.70	17	1,466	1.16%
2019/07/11	26	52.04	15	51.78	51.60	11	1,529	0.72%
2019/07/10	4	52.45	11	52.40	52.30	-7	1,523	-0.46%
2019/07/09	25	52.60	41	52.49	52.20	-16	1,521	-1.05%
2019/07/08	376	53.81	389	53.81	53.80	-13	1,504	-0.86%	大買/大賣/
2019/07/05	136	59.90	110	59.86	60.30	26	1,450	1.79%	大買/大賣/
2019/07/04	325	59.00	275	58.90	59.60	50	1,338	3.73%	大買/大賣/
2019/07/03	47	58.74	21	58.70	58.70	26	1,374	1.89%
2019/07/02	83	58.69	4	58.70	58.70	79	1,382	5.72%
2019/07/01	5	58.30	6	58.05	58.40	-1	1,420	-0.07%
2019/06/27	19	57.46	0	0.00	57.40	19	1,449	1.31%
2019/06/26	1	57.00	8	56.94	57.00	-7	1,474	-0.47%
2019/06/25	5	57.08	5	57.24	56.80	0	1,503	0.00%
2019/06/24	10	57.53	0	0.00	57.60	10	1,561	0.64%
2019/06/21	15	56.74	23	56.79	56.70	-8	1,645	-0.49%
2019/06/20	13	55.98	0	0.00	55.90	13	1,630	0.80%
2019/06/19	6	55.00	5	55.04	55.10	1	1,651	0.06%
2019/06/18	7	54.57	0	0.00	54.40	7	1,679	0.42%
2019/06/17	12	54.44	15	54.69	54.80	-3	1,697	-0.18%
2019/06/14	0	0.00	8	53.63	53.70	-8	1,698	-0.47%
2019/06/13	0	0.00	12	53.27	53.20	-12	1,708	-0.70%
2019/06/12	5	53.36	14	53.34	53.30	-9	1,731	-0.52%
2019/06/11	3	53.33	31	53.30	53.40	-28	1,743	-1.61%
2019/06/10	5	52.80	15	52.75	52.80	-10	1,744	-0.57%
2019/06/06	0	0.00	6	52.45	52.40	-6	1,762	-0.34%
2019/06/05	2	53.50	9	53.32	53.10	-7	1,766	-0.40%
2019/06/04	1	53.20	13	53.18	53.10	-12	1,779	-0.67%
2019/06/03	3	53.17	2	53.10	53.10	1	1,801	0.06%
2019/05/31	1	53.40	12	53.47	53.50	-11	1,812	-0.61%
2019/05/30	0	0.00	26	52.98	53.30	-26	1,819	-1.43%
2019/05/29	4	52.73	45	52.72	52.70	-41	1,829	-2.24%
2019/05/28	3	52.53	26	52.57	52.70	-23	1,881	-1.22%
2019/05/27	4	52.10	2	51.95	52.40	2	1,916	0.10%
2019/05/24	3	52.17	5	52.12	52.00	-2	1,948	-0.10%
2019/05/23	10	51.98	2	51.85	52.00	8	2,046	0.39%
2019/05/22	6	52.63	2	52.65	52.50	4	2,104	0.19%
2019/05/21	0	0.00	23	52.03	52.40	-23	2,164	-1.06%
2019/05/20	3	51.93	9	52.07	52.00	-6	2,184	-0.27%
2019/05/17	13	52.80	9	52.30	52.10	4	2,214	0.18%
2019/05/16	36	53.68	5	52.98	52.90	31	2,240	1.38%
2019/05/15	55	53.71	0	0.00	53.60	55	2,291	2.40%
2019/05/14	26	50.80	4	52.25	52.50	22	2,452	0.90%
2019/05/13	7	54.00	24.1	53.79	52.80	-17.1	2,486	-0.69%
2019/05/10	4	55.05	48	55.31	55.00	-44	2,471	-1.78%
2019/05/09	12	55.68	16	56.10	55.70	-4	2,456	-0.16%
2019/05/08	3	56.77	31	56.69	56.80	-28	2,434	-1.15%
2019/05/07	0	0.00	1	57.60	57.40	-1	2,445	-0.04%
2019/05/06	11	57.19	14	57.12	57.10	-3	2,463	-0.12%
2019/05/03	4	58.08	1	58.00	58.00	3	2,447	0.12%
2019/05/02	7	58.01	1	58.00	58.00	6	2,449	0.24%
2019/04/30	4	58.00	12	57.74	58.10	-8	2,447	-0.33%
2019/04/29	13	58.01	28	57.83	57.60	-15	2,456	-0.61%
2019/04/26	23	58.28	158	58.24	58.30	-135	2,433	-5.55%	大賣/鉅額交易
2019/04/25	3	58.60	48	58.60	58.60	-45	2,436	-1.85%
2019/04/24	2	58.80	49	58.93	58.80	-47	2,440	-1.93%
2019/04/23	1	58.80	50	59.02	58.90	-49	2,455	-2.00%
2019/04/22	45	59.68	44.9	59.56	59.40	0.1	2,452	0.00%
2019/04/19	77	59.58	8	59.54	59.40	69	2,472	2.79%
2019/04/18	9	60.88	143	60.18	59.60	-134	2,500	-5.36%	大賣/鉅額交易
2019/04/17	40	60.61	60	60.62	60.60	-20	2,526	-0.79%
2019/04/16	105	59.63	43	59.57	59.70	62	2,457	2.52%	大買/
2019/04/15	34	59.29	38	59.25	59.20	-4	2,462	-0.16%
2019/04/12	0	59.00	76	58.56	59.00	-76	2,484	-3.06%
2019/04/11	11	58.85	227	59.32	58.70	-216	2,480	-8.71%	大賣/鉅額交易
2019/04/10	4	59.43	167.3	59.36	59.30	-163.3	2,428	-6.72%	大賣/鉅額交易
2019/04/09	39	60.88	49.1	60.21	60.60	-10.1	2,371	-0.42%
2019/04/08	28	59.58	56	59.37	59.10	-28	2,269	-1.23%
2019/04/03	82	59.03	19	58.86	59.00	63	2,251	2.80%
2019/04/02	141	58.26	43	58.22	58.40	98	2,207	4.44%	大買/
2019/04/01	90	58.52	25	58.44	58.10	65	2,198	2.96%
2019/03/29	14	58.82	23	58.68	58.60	-9	2,161	-0.42%
2019/03/28	4	58.20	52	58.25	58.30	-48	2,168	-2.21%
2019/03/27	76	58.73	122	58.64	58.80	-46	2,160	-2.13%	大賣/
2019/03/26	61	57.95	51	57.84	58.30	10	2,101	0.48%
2019/03/25	1	56.20	20	55.91	55.90	-19	2,016	-0.94%
2019/03/22	19	57.17	47	57.29	56.80	-28	2,021	-1.38%
2019/03/21	70	56.53	22	56.55	57.10	48	2,008	2.39%
2019/03/20	24	56.10	19	55.93	56.30	5	2,032	0.25%
2019/03/19	4	55.48	23	55.50	55.40	-19	2,080	-0.91%
2019/03/18	5	55.70	28	55.73	55.80	-23	2,107	-1.09%
2019/03/15	1	55.50	0	0.00	55.50	1	2,164	0.05%
2019/03/14	7	55.06	3	55.00	55.00	4	2,192	0.18%
2019/03/13	1	55.40	2	55.35	55.40	-1	2,337	-0.04%
2019/03/12	11	55.37	0	0.00	55.00	11	2,403	0.46%
2019/03/11	19	55.09	55	55.15	55.30	-36	2,562	-1.40%
2019/03/08	15	54.49	81	54.30	54.40	-66	2,785	-2.37%
2019/03/07	3	55.07	14	55.44	54.80	-11	2,860	-0.38%
2019/03/06	2	55.70	34	55.86	55.70	-32	2,931	-1.09%
2019/03/05	4	55.65	28	55.71	55.70	-24	3,057	-0.78%
2019/03/04	50	55.46	2	55.70	55.90	48	3,084	1.56%
2019/02/27	3	55.63	1	55.10	55.10	2	3,098	0.06%
2019/02/26	5	57.62	10	57.58	56.90	-5	3,068	-0.16%
2019/02/25	12.3	57.51	12	57.48	57.40	0.3	3,095	0.01%
2019/02/22	68	58.62	99	58.32	57.50	-31	3,106	-1.00%
2019/02/21	45	57.20	28	57.49	57.80	17	3,052	0.56%
2019/02/20	17	56.84	17	56.59	56.50	0	3,038	0.00%
2019/02/19	78	56.05	2	56.20	56.00	76	3,141	2.42%
2019/02/18	4	55.73	2	55.85	55.60	2	3,151	0.06%
2019/02/15	7	55.24	40	55.25	54.80	-33	3,167	-1.04%
2019/02/14	16	56.43	94	56.48	55.90	-78	3,192	-2.44%
2019/02/13	134	55.79	60	56.76	56.80	74	3,200	2.31%	大買/
2019/02/12	53	54.70	70	54.57	54.60	-17	3,108	-0.55%
2019/02/11	98	53.16	15	53.11	53.40	83	3,138	2.64%
2019/01/30	10	53.04	13	53.11	52.70	-3	3,250	-0.09%
2019/01/29	7	52.83	0	0.00	53.00	7	3,320	0.21%
2019/01/28	44	53.42	4	52.88	52.80	40	3,383	1.18%
2019/01/25	33	52.94	3	52.90	53.00	30	3,662	0.82%
2019/01/24	7	52.21	1	52.30	52.10	6	3,831	0.16%
2019/01/23	11	52.16	1	52.00	52.10	10	3,958	0.25%
2019/01/22	16	52.59	1	52.30	52.30	15	4,033	0.37%
2019/01/21	16	53.24	0	0.00	52.70	16	4,099	0.39%
2019/01/18	0	0.00	4	52.50	52.70	-4	4,159	-0.10%
2019/01/17	11	52.75	4	52.80	52.30	7	4,253	0.16%
2019/01/16	35	52.41	4	52.50	52.50	31	4,318	0.72%
2019/01/15	5	52.34	0	0.00	52.00	5	4,364	0.11%
2019/01/14	10	51.31	0	0.00	51.30	10	4,389	0.23%
2019/01/11	9	52.44	25	52.61	51.80	-16	4,471	-0.36%
2019/01/10	5	52.50	23	52.69	52.30	-18	4,477	-0.40%
2019/01/09	54	55.22	56	53.06	53.60	-2	4,494	-0.04%
2019/01/08	0	0.00	2	52.25	52.30	-2	4,500	-0.04%
2019/01/07	22	52.58	7	52.41	52.30	15	4,606	0.33%
2019/01/04	42	50.15	3	49.80	50.50	39	4,730	0.82%
2019/01/03	4	51.65	0	0.00	51.30	4	4,826	0.08%
2019/01/02	5	52.98	2	52.70	52.90	3	4,913	0.06%
2018/12/28	1	52.90	0	0.00	52.90	1	5,035	0.02%
2018/12/27	6	53.75	8	54.00	53.00	-2	5,177	-0.04%
2018/12/26	0	0.00	9	53.51	52.70	-9	5,210	-0.17%
2018/12/25	10	53.21	0	0.00	53.10	10	5,230	0.19%
2018/12/24	3	53.93	0	0.00	54.40	3	5,259	0.06%
2018/12/21	1	54.20	0	0.00	53.90	1	5,372	0.02%
2018/12/20	9	53.67	4	53.70	53.40	5	5,411	0.09%
2018/12/19	1	55.10	2	55.35	55.00	-1	5,432	-0.02%
2018/12/18	0	0.00	0.1	54.90	54.90	-0.1	5,461	0.00%
2018/12/17	1	56.20	0	0.00	55.40	1	5,496	0.02%
2018/12/14	3	55.50	1	55.40	55.40	2	5,569	0.04%
2018/12/13	5	56.26	37	56.04	55.90	-32	5,612	-0.57%
2018/12/12	14	56.00	0	0.00	56.70	14	5,638	0.25%
2018/12/11	23	55.43	11	55.53	55.00	12	5,616	0.21%
2018/12/10	11	54.55	12	55.13	55.60	-1	5,704	-0.02%
2018/12/07	0	0.00	15	56.61	57.00	-15	5,715	-0.26%
2018/12/06	37	57.69	85	57.26	55.90	-48	5,769	-0.83%
2018/12/05	6	58.77	29	58.88	59.10	-23	5,686	-0.40%
2018/12/04	48	60.86	66	60.90	60.10	-18	5,716	-0.31%
2018/12/03	38	60.04	217	60.83	61.40	-179	5,670	-3.16%	大賣/鉅額交易
2018/11/30	52	55.09	13	55.30	55.90	39	5,484	0.71%
2018/11/29	11	55.23	13	55.44	54.10	-2	5,439	-0.04%
2018/11/28	13	54.53	16	54.39	54.60	-3	5,432	-0.06%
2018/11/27	3.8	52.90	64	52.74	53.30	-60.2	5,418	-1.11%
2018/11/26	19	52.44	3	52.47	52.20	16	5,449	0.29%
2018/11/23	4	51.95	6	52.10	51.60	-2	5,541	-0.04%
2018/11/22	3	52.27	12	53.24	52.00	-9	5,623	-0.16%
2018/11/21	1	53.10	4	52.95	53.00	-3	5,673	-0.05%
2018/11/20	6	52.70	32.6	52.85	52.40	-26.6	5,798	-0.46%
2018/11/19	20	53.11	16	53.05	53.10	4	5,830	0.07%
2018/11/16	23	53.11	49.2	53.46	52.30	-26.2	5,851	-0.45%
2018/11/15	48	52.23	4	52.00	52.10	44	5,729	0.77%
2018/11/14	9	52.23	91	52.00	51.50	-82	5,744	-1.43%
2018/11/13	20	51.29	89	50.78	52.00	-69	5,773	-1.20%
2018/11/12	6	51.73	99	51.64	51.80	-93	5,901	-1.58%
2018/11/09	287	51.51	25	52.35	52.50	262	6,046	4.33%	大買/鉅額交易
2018/11/08	17	51.36	51	52.31	50.50	-34	6,077	-0.56%
2018/11/07	44	50.42	12	50.45	51.20	32	6,133	0.52%
2018/11/06	18	50.00	101	50.33	48.80	-83	6,293	-1.32%	大賣/
2018/11/05	57	50.54	13	50.64	50.90	44	6,329	0.70%
2018/11/02	63	51.15	4	52.63	50.70	59	6,343	0.93%
2018/11/01	22	50.71	190	51.10	50.60	-168	6,151	-2.73%	大賣/鉅額交易
2018/10/31	9	47.68	39	47.88	47.95	-30	6,046	-0.50%
2018/10/30	140	46.19	115	46.75	45.55	25	6,003	0.42%	大買/大賣/
2018/10/29	63	47.75	44	47.69	47.70	19	6,061	0.31%
2018/10/26	84	46.98	94	46.79	46.95	-10	6,170	-0.16%
2018/10/25	116	46.62	0	0.00	46.35	116	6,150	1.89%	大買/鉅額交易
2018/10/24	78	50.14	11	50.01	50.00	67	6,195	1.08%
2018/10/23	41.6	51.50	32	52.08	50.60	9.6	6,234	0.15%
2018/10/22	42	52.33	27	51.98	52.90	15	6,218	0.24%
2018/10/19	42	50.80	63	51.14	51.50	-21	6,228	-0.34%
2018/10/18	13	53.40	24	53.34	53.00	-11	6,193	-0.18%
2018/10/17	6	54.13	34	54.62	53.30	-28	6,244	-0.45%
2018/10/16	34.1	53.70	9	53.58	53.50	25.1	6,289	0.40%
2018/10/15	20	54.01	63	54.40	53.10	-43	6,343	-0.68%
2018/10/12	54	51.75	157.2	53.01	53.40	-103.2	6,315	-1.63%	大賣/鉅額交易
2018/10/11	138	51.58	76	51.20	50.40	62	6,322	0.98%	大買/
2018/10/09	20	55.61	390	55.32	56.00	-370	6,321	-5.85%	大賣/鉅額交易
2018/10/08	159	53.61	91	53.72	54.60	68	6,297	1.08%	大買/
2018/10/05	254	54.34	64	56.32	53.40	190	6,270	3.03%	大買/鉅額交易
2018/10/04	2	59.50	12	59.32	58.40	-10	6,226	-0.16%
2018/10/03	5	60.36	5	60.42	59.90	0	6,376	0.00%
2018/10/02	7	61.90	1	61.50	61.10	6	6,552	0.09%
2018/10/01	6	61.03	1	61.60	61.20	5	6,768	0.07%
2018/09/28	2	60.70	7	60.60	60.50	-5	7,048	-0.07%
2018/09/27	7	60.83	3	61.03	60.00	4	7,545	0.05%
2018/09/26	0	0.00	2	62.20	62.10	-2	7,766	-0.03%
2018/09/25	4	63.40	3	63.80	63.60	1	8,248	0.01%
2018/09/21	2	63.20	7	63.37	63.80	-5	8,413	-0.06%
2018/09/20	12	62.38	5.1	62.69	61.90	6.9	8,557	0.08%
2018/09/19	38	63.87	5	64.28	63.10	33	8,571	0.38%
2018/09/18	2	64.85	10.4	64.87	64.60	-8.4	8,656	-0.10%
2018/09/17	151	68.19	2	68.20	67.10	149	8,659	1.72%	大買/鉅額交易
2018/09/14	27	67.95	37	67.34	67.30	-10	8,694	-0.12%
2018/09/13	44	66.98	3	66.73	65.00	41	8,758	0.47%
2018/09/12	49	67.59	8	65.86	66.00	41	8,844	0.46%
2018/09/11	55	68.79	11	68.96	68.20	44	8,965	0.49%
2018/09/10	3	69.07	54.2	68.55	68.10	-51.2	9,031	-0.57%
2018/09/07	35	68.07	121.1	70.10	68.00	-86.1	9,167	-0.94%	大賣/
2018/09/06	8	72.06	17	71.85	71.70	-9	9,248	-0.10%
2018/09/05	1.3	71.70	7	72.97	71.70	-5.7	9,268	-0.06%
2018/09/04	15	72.21	27.7	72.48	72.50	-12.7	9,285	-0.14%
2018/09/03	13	72.08	102	71.42	71.20	-89	9,265	-0.96%	大賣/
2018/08/31	15	74.31	27	74.59	75.40	-12	9,226	-0.13%
2018/08/30	9	74.54	24	74.43	74.90	-15	9,226	-0.16%
2018/08/29	20	73.50	10	73.36	73.30	10	9,223	0.11%
2018/08/28	26	72.03	17	72.16	72.60	9	9,173	0.10%
2018/08/27	22	70.22	9	71.39	72.30	13	9,107	0.14%
2018/08/24	5	67.82	11	68.02	67.40	-6	8,980	-0.07%
2018/08/23	3	68.50	6	70.25	67.90	-3	9,020	-0.03%
2018/08/22	5	70.34	1	70.80	70.10	4	9,158	0.04%
2018/08/21	0	0.00	1	71.50	70.60	-1	9,336	-0.01%
2018/08/20	23	70.57	30	70.03	71.40	-7	9,777	-0.07%
2018/08/17	159	71.65	28	71.32	69.70	131	10,266	1.28%	大買/鉅額交易
2018/08/16	18	72.18	21	71.30	72.60	-3	10,553	-0.03%
2018/08/15	4	68.03	4	68.05	69.10	0	10,890	0.00%
2018/08/14	12	67.49	70	66.56	68.70	-58	11,362	-0.51%
2018/08/13	306	66.84	44.7	66.46	65.00	261.3	11,680	2.24%	大買/鉅額交易
2018/08/10	15	70.58	11	70.55	69.60	4	11,934	0.03%
2018/08/09	9	71.01	3	70.07	70.30	6	12,220	0.05%
2018/08/08	12	72.17	6	71.92	70.50	6	12,542	0.05%
2018/08/07	17	71.13	59	70.82	72.90	-42	13,355	-0.31%
2018/08/06	9	71.72	31	71.26	70.50	-22	13,853	-0.16%
2018/08/03	6	72.23	1	72.20	72.50	5	14,284	0.04%
2018/08/02	14	71.14	33	71.01	70.50	-19	14,559	-0.13%
2018/08/01	9	77.09	5	76.00	75.90	4	14,978	0.03%
2018/07/31	33	75.25	17	75.49	76.30	16	15,445	0.10%
2018/07/30	11	84.98	21	85.30	82.10	-10	15,655	-0.06%
2018/07/27	27	88.93	18	89.31	88.90	9	15,683	0.06%
2018/07/26	4	88.73	9	89.00	87.90	-5	15,758	-0.03%
2018/07/25	9	87.39	3	87.83	88.50	6	15,844	0.04%
2018/07/24	17	85.95	5	86.38	87.00	12	15,939	0.08%
2018/07/23	17	83.55	25	83.83	85.00	-8	16,132	-0.05%
2018/07/20	9	85.33	17	83.27	82.60	-8	16,223	-0.05%
2018/07/19	23	86.86	8	86.79	87.30	15	16,316	0.09%
2018/07/18	28	86.49	18	86.92	86.20	10	16,565	0.06%
2018/07/17	9	89.49	8	88.78	88.90	1	16,767	0.01%
2018/07/16	9	92.20	5	92.88	91.90	4	16,829	0.02%
2018/07/13	44	94.19	11	93.73	92.20	33	17,138	0.19%
2018/07/12	21	91.64	25	92.67	93.90	-4	17,219	-0.02%
2018/07/11	49	92.11	19	91.75	91.00	30	17,423	0.17%
2018/07/10	51	95.93	40	96.33	95.80	11	17,435	0.06%
2018/07/09	25	96.18	24	96.13	95.10	1	17,331	0.01%
2018/07/06	108	97.10	27	95.85	94.80	81	17,181	0.47%	大買/
2018/07/05	38	100.37	25	99.49	95.20	13	17,014	0.08%
2018/07/04	17	97.18	12	97.73	98.30	5	16,627	0.03%
2018/07/03	71	98.61	111	96.59	96.40	-40	16,429	-0.24%	大賣/
2018/07/02	23	93.05	25	93.11	93.10	-2	15,966	-0.01%
2018/06/29	211	92.23	30	92.36	91.80	181	15,835	1.14%	大買/鉅額交易
2018/06/28	12	89.33	11	89.53	90.10	1	15,658	0.01%
2018/06/27	16	88.94	22	90.33	87.80	-6	15,684	-0.04%
2018/06/26	2	86.20	10	86.39	89.00	-8	15,575	-0.05%
2018/06/25	9	86.54	28	86.58	85.60	-19	15,552	-0.12%
2018/06/22	18	89.29	23	89.64	88.10	-5	15,578	-0.03%
2018/06/21	15	88.25	48	88.64	89.20	-33	15,483	-0.21%
2018/06/20	14	86.19	117	88.20	85.20	-103	15,489	-0.66%	大賣/鉅額交易
2018/06/19	9	88.59	74	88.86	88.10	-65	15,566	-0.42%
2018/06/15	89	88.06	184	89.87	87.80	-95	15,548	-0.61%	大賣/
2018/06/14	9	93.53	758	92.99	91.30	-749	15,445	-4.85%	大賣/鉅額交易
2018/06/13	6	92.63	32	93.06	93.90	-26	15,302	-0.17%
2018/06/12	10	94.10	80	94.54	94.10	-70	15,377	-0.46%
2018/06/11	8	96.00	2.1	96.19	95.90	6	15,414	0.04%
2018/06/08	0	0.00	9	93.19	93.70	-9	15,643	-0.06%
2018/06/07	3	99.00	1	99.00	97.70	2	15,673	0.01%
2018/06/06	20	99.06	4	98.65	98.00	16	15,852	0.10%
2018/06/05	8	92.10	14	91.67	94.30	-6	15,948	-0.04%
2018/06/04	7	95.97	7	94.57	94.50	0	16,133	0.00%
2018/06/01	2	92.30	5	93.40	94.50	-3	16,607	-0.02%
2018/05/31	6	101.58	6	97.02	94.00	0	17,080	0.00%
2018/05/30	17	97.61	18	98.16	99.70	-1	17,127	-0.01%
2018/05/29	66	100.35	23	100.57	99.60	43	16,957	0.25%
2018/05/28	40	100.81	38	102.01	102.00	2	16,643	0.01%
2018/05/25	91	97.30	110	97.55	96.50	-19	16,179	-0.12%	大賣/
2018/05/24	22	92.59	49	94.09	93.50	-27	15,659	-0.17%
2018/05/23	76.1	94.05	42	93.04	91.30	34.1	15,428	0.22%
2018/05/22	152	95.30	152	95.20	95.90	0	14,984	0.00%	大買/大賣/
2018/05/21	56	87.18	65	88.85	89.60	-9	14,423	-0.06%
2018/05/18	237	81.64	23	81.82	81.70	214	13,984	1.53%	大買/鉅額交易
2018/05/17	66	79.19	94	80.84	79.10	-28	13,578	-0.21%
2018/05/16	106	83.92	261	85.69	85.90	-155	13,246	-1.17%	大買/大賣/鉅額交易
2018/05/15	1,465	86.47	96	85.80	85.10	1,369	12,870	10.64%	大買/鉅額交易
2018/05/14	323	82.22	26	80.35	81.80	297	12,017	2.47%	大買/鉅額交易
2018/05/11	60	79.38	42	76.92	75.80	18	11,466	0.16%
2018/05/10	18	80.57	15	79.73	79.10	3	11,006	0.03%
2018/05/09	237	80.97	29	80.10	78.50	208	10,666	1.95%	大買/鉅額交易
2018/05/08	58	77.47	91	78.37	77.50	-33	10,115	-0.33%
2018/05/07	84	75.23	137	75.53	77.80	-53	9,597	-0.55%	大賣/
2018/05/04	10	71.95	11	72.15	70.80	-1	9,243	-0.01%
2018/05/03	62	70.17	22	69.75	69.60	40	9,098	0.44%
2018/05/02	20	72.31	4	72.60	71.30	16	8,983	0.18%
2018/04/30	13	73.45	18	72.82	71.80	-5	8,844	-0.06%
2018/04/27	15	72.81	73	73.18	74.00	-58	8,709	-0.67%
2018/04/26	42	72.19	39	68.95	68.60	3	8,446	0.04%
2018/04/25	8	70.55	31	70.88	70.90	-23	8,256	-0.28%
2018/04/24	14	73.05	39	76.77	72.50	-25	8,042	-0.31%
2018/04/23	48	79.64	38	79.90	80.00	10	7,727	0.13%
2018/04/20	12	76.78	17	76.09	76.50	-5	7,371	-0.07%
2018/04/19	28	76.50	32	76.06	75.60	-4	7,196	-0.06%
2018/04/18	5	70.30	44.4	71.07	74.90	-39.4	6,813	-0.58%
2018/04/17	93	69.63	206	71.03	68.10	-113	6,720	-1.68%	大賣/鉅額交易
2018/04/16	141	67.06	96	67.23	68.70	45	6,432	0.70%	大買/
2018/04/13	14	62.62	14	62.32	62.50	0	6,243	0.00%
2018/04/12	28	60.62	18	59.63	60.60	10	6,187	0.16%
2018/04/11	35	60.17	109	59.66	59.00	-74	6,129	-1.21%	大賣/
2018/04/10	308	58.78	8	58.63	58.60	300	6,043	4.96%	大買/鉅額交易
2018/04/09	34	54.85	36	54.59	55.90	-2	6,096	-0.03%
2018/04/03	53	53.77	17	53.85	53.20	36	6,216	0.58%
2018/04/02	47	52.93	3	54.00	53.70	44	6,184	0.71%
2018/03/31	0	0.00	1.1	52.02	52.40	-1.1	6,107	-0.02%
2018/03/30	2	53.60	10	52.09	51.90	-8	6,092	-0.13%
2018/03/29	39	51.66	0	0.00	52.50	39	5,972	0.65%
2018/03/28	2	52.40	39	51.50	51.00	-37	5,955	-0.62%
2018/03/27	19	53.04	3	52.50	52.40	16	5,911	0.27%
2018/03/26	36	52.98	7	52.89	52.40	29	5,826	0.50%
2018/03/23	17	52.41	45	51.42	51.80	-28	5,762	-0.49%
2018/03/22	33	52.93	95	53.05	52.90	-62	5,644	-1.10%
2018/03/21	41	49.60	10	50.44	50.50	31	5,387	0.58%
2018/03/20	3	49.30	10	48.86	48.70	-7	5,265	-0.13%
2018/03/19	10	48.57	46	48.76	48.90	-36	5,138	-0.70%
2018/03/16	26	49.00	17	49.64	48.80	9	5,075	0.18%
2018/03/15	81	48.30	58	47.89	48.45	23	4,939	0.47%
2018/03/14	42	49.63	8	49.03	48.60	34	4,850	0.70%
2018/03/13	10	47.52	13	47.50	48.20	-3	4,569	-0.07%
2018/03/12	34	48.32	7	47.36	47.40	27	4,467	0.60%
2018/03/09	467	46.41	24	47.30	47.85	443	4,241	10.45%	大買/鉅額交易
2018/03/08	23	46.32	30	45.94	45.90	-7	4,074	-0.17%
2018/03/07	118	46.25	42.1	45.89	45.50	76	3,858	1.97%	大買/
2018/03/06	62	42.31	37	43.56	43.70	25	3,374	0.74%
2018/03/05	14	40.73	20	40.86	40.75	-6	2,885	-0.21%
2018/03/02	28	38.55	0	0.00	39.15	28	2,780	1.01%
2018/03/01	11	37.60	0	0.00	38.45	11	2,822	0.39%
2018/02/27	15	38.69	1	38.10	38.10	14	2,891	0.48%
2018/02/26	45	39.34	6	38.47	38.75	39	2,890	1.35%
2018/02/23	85	41.29	31	41.15	39.25	54	2,857	1.89%
2018/02/22	9	38.45	23	39.23	40.10	-14	2,660	-0.53%
2018/02/12	0	0.00	6	38.36	37.60	-6	2,584	-0.23%
2018/02/09	8	36.66	5	37.92	38.05	3	2,646	0.11%
2018/02/08	5	38.01	1	39.70	37.70	4	2,741	0.15%
2018/02/07	2	37.65	7	38.44	37.65	-5	2,672	-0.19%
2018/02/06	17	36.88	1	36.95	37.05	16	2,659	0.60%
2018/02/05	2	38.28	3	38.75	39.05	-1	2,617	-0.04%
2018/02/02	1	39.05	0	0.00	39.20	1	2,606	0.04%
2018/02/01	2	38.40	7	38.30	38.50	-5	2,552	-0.20%
2018/01/31	0	0.00	6	37.55	37.90	-6	2,481	-0.24%
2018/01/30	0	0.00	1	36.85	36.25	-1	2,435	-0.04%
2018/01/29	0	0.00	14	36.71	36.65	-14	2,428	-0.58%
2018/01/26	4	36.45	51	36.55	36.65	-47	2,422	-1.94%
2018/01/25	2	37.25	3	37.13	36.85	-1	2,412	-0.04%
2018/01/24	2	36.90	0	0.00	37.05	2	2,405	0.08%
2018/01/23	3	37.22	16	37.86	36.95	-13	2,404	-0.54%
2018/01/22	0	0.00	3	37.25	37.75	-3	2,388	-0.13%
2018/01/19	5	36.80	0	0.00	37.15	5	2,368	0.21%
2018/01/17	24	37.11	0	0.00	37.00	24	2,341	1.02%
2018/01/16	1	37.20	6	37.28	37.25	-5	2,320	-0.22%
2018/01/15	2	37.30	0	0.00	37.35	2	2,313	0.09%
2018/01/12	10	37.65	0	0.00	37.80	10	2,291	0.44%
2018/01/11	30	37.53	5	37.70	37.40	25	2,274	1.10%
2018/01/10	29	37.61	0.2	36.60	36.60	28.8	2,179	1.32%
2018/01/09	20	37.68	2	37.95	37.30	18	2,152	0.84%
2018/01/08	5	37.73	10	38.09	37.50	-5	2,120	-0.24%
2018/01/05	14	39.86	0	0.00	39.25	14	2,060	0.68%
2018/01/04	2	39.23	20	39.73	39.75	-18	2,004	-0.90%
2018/01/03	71	39.99	30	39.54	39.00	41	1,931	2.12%
2018/01/02	32	38.97	54.9	38.43	39.05	-22.9	1,675	-1.37%