日電貿 (3090)-元大券商分點個股進出

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
66.7
漲跌
▲0.3
漲幅
+0.45%
成交量
3,823張
產業
上市電子零組件類股
393人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

日電貿 (3090)籌碼相關－元大券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大券商分點個股進出
元大券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	136.3	67.09	98	66.66	66.70	38.2	2,022	1.89%	大買/
2024/11/21	218	66.38	208.9	66.17	66.40	9.1	1,962	0.46%	大買/大賣/
2024/11/20	149	65.65	89.3	65.41	65.50	59.7	1,867	3.20%	大買/
2024/11/19	361	66.10	402.4	65.94	65.40	-41.4	1,795	-2.30%	大買/大賣/
2024/11/18	1,062	69.02	1,065.7	69.04	65.10	-3.7	1,632	-0.23%	大買/大賣/
2024/11/15	2,417	72.07	2,334.7	71.78	67.30	82.3	1,283	6.41%	大買/大賣/
2024/11/14	477.2	66.55	473	67.36	68.70	4.2	564	0.74%	大買/大賣/
2024/11/13	4	62.68	12	62.62	62.50	-8	302	-2.65%
2024/11/12	4	62.22	9	62.32	62.40	-5	298	-1.67%
2024/11/11	4	62.53	2.4	62.67	62.80	1.6	300	0.54%
2024/11/08	3	61.97	1	62.20	62.30	2	303	0.66%
2024/11/07	10	61.53	7.9	61.50	61.70	2.1	302	0.69%
2024/11/06	3	60.47	1.1	60.79	60.50	1.9	306	0.60%
2024/11/05	4	60.48	0.6	60.64	60.40	3.4	331	1.03%
2024/11/04	36	60.58	34.2	60.43	60.40	1.8	359	0.51%
2024/11/01	4	60.45	6.4	60.26	60.70	-2.4	390	-0.63%
2024/10/30	5	60.56	0.2	60.71	60.60	4.8	394	1.20%
2024/10/29	6	60.45	10.1	60.36	60.80	-4.1	408	-1.01%
2024/10/28	7	61.26	0.7	61.99	61.00	6.3	421	1.50%
2024/10/25	2	61.45	2	61.40	61.60	0	426	0.00%
2024/10/24	0	0.00	4	61.48	61.60	-4	430	-0.93%
2024/10/23	0	0.00	11	61.66	61.70	-11	435	-2.53%
2024/10/22	1	61.40	0.8	61.73	61.80	0.2	437	0.05%
2024/10/21	2	61.95	1.2	61.41	61.30	0.8	452	0.17%
2024/10/18	9	62.14	1.5	62.07	61.60	7.5	459	1.62%
2024/10/17	7	62.43	0.1	62.80	62.30	6.9	472	1.46%
2024/10/16	7	62.44	0.6	62.70	62.00	6.4	491	1.31%
2024/10/15	5	62.72	3	62.47	62.70	2	543	0.37%
2024/10/14	2	62.40	1.1	62.27	62.50	0.9	548	0.16%
2024/10/11	1	61.60	2.1	61.94	61.70	-1.1	554	-0.20%
2024/10/09	0	0.00	2.6	62.19	62.00	-2.6	563	-0.45%
2024/10/08	4	62.08	5.2	62.29	62.50	-1.2	567	-0.22%
2024/10/07	12	62.06	8	62.18	62.40	4	575	0.70%
2024/10/04	5	61.24	13.6	61.15	61.30	-8.6	582	-1.47%
2024/10/01	6	61.38	11.3	61.51	61.60	-5.3	587	-0.90%
2024/09/30	4	62.18	2.2	62.07	62.00	1.8	589	0.31%
2024/09/27	6	62.65	2.2	62.88	62.60	3.8	597	0.63%
2024/09/26	9	62.62	0.4	62.40	62.50	8.6	604	1.43%
2024/09/25	13	62.48	0	0.00	62.40	13	610	2.13%
2024/09/24	0	61.80	0	0.00	62.10	0	625	0.00%
2024/09/23	6	61.82	0.1	62.00	61.80	5.9	718	0.82%
2024/09/20	1	61.70	1	61.70	61.70	0	745	0.00%
2024/09/19	11	61.52	2	61.65	61.60	9	773	1.16%
2024/09/18	0	0.00	0	61.60	61.30	0	798	0.00%
2024/09/16	2	61.65	1.8	61.91	61.90	0.2	807	0.03%
2024/09/13	3	61.60	5	61.70	61.80	-2	817	-0.24%
2024/09/12	6	61.33	0.9	61.55	61.30	5.1	823	0.62%
2024/09/11	4	60.98	2.3	60.91	60.90	1.7	834	0.20%
2024/09/10	5	60.66	4.8	61.09	60.70	0.2	848	0.02%
2024/09/09	5	60.60	6.8	60.67	61.00	-1.8	862	-0.21%
2024/09/06	3	61.17	6.1	60.93	61.50	-3.1	867	-0.35%
2024/09/05	2	60.05	4.2	60.39	60.00	-2.2	887	-0.24%
2024/09/04	18	60.39	37	60.15	60.30	-19	889	-2.14%
2024/09/02	1	62.40	0.5	62.77	62.40	0.5	895	0.06%
2024/08/30	2	62.60	0	0.00	62.60	2	902	0.22%
2024/08/29	1	62.30	2.2	62.18	62.50	-1.2	906	-0.13%
2024/08/28	0	0.00	0.2	62.49	62.20	-0.2	914	-0.02%
2024/08/26	1	62.30	1.3	62.54	62.30	-0.3	947	-0.03%
2024/08/23	2	61.80	2.8	61.90	62.10	-0.8	963	-0.09%
2024/08/22	1	62.30	1	62.30	62.10	0	988	0.00%
2024/08/21	4	62.40	1	62.40	62.30	3	1,023	0.29%
2024/08/20	1	63.10	1	62.70	62.50	0	1,066	0.00%
2024/08/19	1	62.50	2	62.55	62.50	-1	1,080	-0.09%
2024/08/16	8	62.93	1	62.90	62.80	7	1,111	0.63%
2024/08/15	4	62.50	3.4	62.65	62.60	0.6	1,141	0.06%
2024/08/14	0	0.00	1.6	62.63	62.60	-1.6	1,168	-0.14%
2024/08/13	9	62.07	9	62.19	62.40	0	1,181	0.00%
2024/08/12	4	62.30	3.9	62.65	62.50	0.1	1,204	0.01%
2024/08/09	2	63.25	9	63.08	62.50	-7	1,214	-0.58%
2024/08/08	16	62.23	18.6	62.27	62.00	-2.6	1,223	-0.21%
2024/08/07	75	62.59	76	62.84	63.00	-1	1,236	-0.08%
2024/08/06	95	58.76	93.2	58.78	59.40	1.8	1,246	0.14%
2024/08/05	103	59.97	73	60.08	59.20	30	1,342	2.23%	大買/
2024/08/02	7	63.86	11	64.15	63.60	-4	1,345	-0.30%
2024/08/01	14	65.24	16.8	64.85	64.60	-2.8	1,401	-0.20%
2024/07/31	7	63.77	6	63.62	64.30	1	1,485	0.07%
2024/07/30	9.1	61.82	9	61.51	62.00	0.1	1,526	0.01%
2024/07/29	14	61.71	14.5	62.13	61.40	-0.5	1,520	-0.03%
2024/07/26	76	61.65	14	61.47	61.80	62	1,520	4.08%
2024/07/23	2	61.75	1.1	62.00	62.00	0.9	1,529	0.06%
2024/07/22	26	61.28	19.7	61.45	61.30	6.3	1,530	0.41%
2024/07/19	8	63.11	7.8	63.52	63.00	0.2	1,517	0.02%
2024/07/18	5	64.10	5.8	64.23	64.10	-0.8	1,513	-0.05%
2024/07/17	12	65.95	12	66.27	65.40	0	1,499	0.00%
2024/07/16	89.7	65.91	93.5	65.97	66.30	-3.8	1,481	-0.26%
2024/07/15	6	62.95	5.1	62.97	63.00	0.9	1,438	0.06%
2024/07/12	6	63.12	4.8	63.24	63.10	1.2	1,432	0.08%
2024/07/11	3	62.90	4.6	63.45	63.70	-1.6	1,429	-0.11%
2024/07/10	1	63.20	0.7	63.52	62.90	0.3	1,433	0.02%
2024/07/09	8	63.15	8	63.29	63.30	0	1,433	0.00%
2024/07/08	4	63.78	2.1	65.35	63.70	1.9	1,429	0.13%
2024/07/05	2	64.75	2	65.10	65.10	0	1,420	0.00%
2024/07/04	5	64.60	5	64.90	64.10	0	1,413	0.00%
2024/07/03	3	64.30	1	63.80	64.10	2	1,415	0.14%
2024/07/02	9	63.20	9.1	63.40	63.20	-0.1	1,409	0.00%
2024/07/01	1	64.20	0.7	64.06	63.90	0.3	1,404	0.02%
2024/06/28	9	63.38	5.1	63.54	63.50	3.9	1,402	0.28%
2024/06/27	27.1	63.65	26.2	63.53	63.30	0.8	1,405	0.06%
2024/06/26	11	68.39	9	68.32	68.30	2	1,314	0.15%
2024/06/25	19	68.16	6.9	68.11	68.30	12.1	1,291	0.94%
2024/06/24	0	0.00	2.2	68.91	68.70	-2.2	1,270	-0.17%
2024/06/21	6	68.38	5.1	68.50	68.50	0.9	1,254	0.07%
2024/06/20	4.2	67.95	19.1	67.97	68.00	-14.9	1,248	-1.19%
2024/06/19	5	68.28	0	0.00	68.00	5	1,247	0.40%
2024/06/18	0	0.00	58.1	68.49	68.50	-58.1	1,247	-4.66%
2024/06/17	7	69.34	5.5	69.21	68.80	1.5	1,246	0.12%
2024/06/14	0	0.00	0.1	68.62	68.70	-0.1	1,241	-0.01%
2024/06/13	4	67.65	2	67.75	68.00	2	1,231	0.16%
2024/06/12	15	66.96	20.4	67.17	67.20	-5.4	1,232	-0.44%
2024/06/11	5	68.22	9.6	68.63	68.00	-4.6	1,227	-0.38%
2024/06/07	2	68.50	3.4	68.84	68.90	-1.4	1,224	-0.11%
2024/06/06	7	67.71	7.9	68.22	68.50	-0.9	1,222	-0.07%
2024/06/05	4	68.68	6.4	68.68	68.70	-2.4	1,217	-0.20%
2024/06/03	3	68.70	17.1	68.49	68.70	-14.1	1,240	-1.14%
2024/05/31	8	68.63	8.2	68.44	68.20	-0.2	1,236	-0.01%
2024/05/30	7	68.60	22	68.95	68.40	-15	1,226	-1.22%
2024/05/29	20.3	70.15	5	69.64	70.00	15.3	1,219	1.25%
2024/05/28	26	69.95	47.6	69.77	69.70	-21.6	1,221	-1.77%
2024/05/27	32	70.12	27.5	70.57	69.70	4.5	1,231	0.37%
2024/05/24	8	69.06	8	69.11	70.00	0	1,220	0.00%
2024/05/23	13	68.09	11.4	68.38	68.30	1.6	1,195	0.13%
2024/05/22	43	69.39	44	69.23	69.10	-1	1,214	-0.08%
2024/05/21	37	68.59	41	68.53	68.00	-4	1,203	-0.33%
2024/05/20	10	67.73	3	67.80	68.50	7	1,174	0.60%
2024/05/17	199.4	67.39	10	67.31	67.50	189.4	1,149	16.48%	大買/鉅額交易
2024/05/16	14	67.21	15	66.95	67.40	-1	1,136	-0.09%
2024/05/15	11	66.54	28	66.46	66.20	-17	1,117	-1.52%
2024/05/14	8	66.66	8	66.61	66.50	0	1,122	0.00%
2024/05/13	18	66.11	22.7	66.19	66.40	-4.7	1,108	-0.43%
2024/05/10	53	66.63	54	66.96	66.90	-1	1,086	-0.09%
2024/05/09	213.5	68.07	266	67.97	67.90	-52.5	1,050	-5.00%	大買/大賣/
2024/05/08	204	66.51	47	66.69	66.20	157	927	16.92%	大買/鉅額交易
2024/05/07	78	66.49	90	66.39	66.90	-12	891	-1.35%
2024/05/06	315	66.01	300	66.14	65.50	15	830	1.81%	大買/大賣/
2024/05/03	68	62.44	134	62.73	62.50	-66	731	-9.03%	大賣/
2024/05/02	5	60.52	3	60.67	60.70	2	674	0.30%
2024/04/30	7	60.77	7	60.77	60.70	0	671	0.00%
2024/04/29	8	60.21	7	60.44	60.90	1	665	0.15%
2024/04/26	2	59.50	1	59.30	59.50	1	651	0.15%
2024/04/25	0	0.00	5	59.70	59.50	-5	651	-0.77%
2024/04/24	8	59.17	0.1	59.06	59.20	7.9	650	1.22%
2024/04/23	6	58.58	0.1	58.72	58.50	5.9	648	0.92%
2024/04/22	8	58.45	0	58.67	58.30	8	647	1.24%
2024/04/19	48	58.32	24	58.77	58.30	24	644	3.72%
2024/04/18	5	59.10	5.2	59.41	59.20	-0.2	629	-0.04%
2024/04/17	6	59.40	14.2	59.16	59.40	-8.2	627	-1.31%
2024/04/16	14	58.96	9.8	59.38	58.90	4.2	623	0.67%
2024/04/15	4	60.15	4	60.43	60.10	0	614	0.00%
2024/04/12	3	60.80	7	60.67	60.90	-4	612	-0.65%
2024/04/11	2	60.50	2	60.40	60.50	0	610	0.00%
2024/04/10	5	60.82	3	60.90	60.70	2	609	0.33%
2024/04/09	3	60.90	3	60.83	60.90	0	605	0.00%
2024/04/08	10	60.41	7.2	60.24	60.60	2.8	598	0.46%
2024/04/03	0	0.00	0	60.40	59.90	0	593	0.00%
2024/04/02	3.3	60.62	5	60.84	60.60	-1.8	590	-0.30%
2024/04/01	13	60.77	20.4	60.65	60.80	-7.4	586	-1.25%
2024/03/29	0.3	59.40	1	59.30	59.70	-0.8	567	-0.13%
2024/03/28	2	59.30	163.1	59.32	59.20	-161.1	565	-28.47%	大賣/鉅額交易
2024/03/27	15	58.85	68.2	58.82	59.10	-53.2	560	-9.48%
2024/03/26	9	59.08	6.7	59.30	59.00	2.3	556	0.41%
2024/03/25	6	59.67	6.1	59.61	59.70	-0.1	551	-0.03%
2024/03/22	3	59.57	2.7	59.82	59.50	0.3	550	0.05%
2024/03/21	8	59.76	6.2	59.96	60.00	1.8	547	0.34%
2024/03/20	12	59.97	15.2	60.18	59.70	-3.2	550	-0.58%
2024/03/19	66	60.43	14.1	60.25	60.30	51.9	550	9.43%
2024/03/18	4	59.50	11.2	59.74	59.90	-7.2	546	-1.33%
2024/03/15	9	59.63	10.1	59.55	59.20	-1.1	544	-0.20%
2024/03/14	13	60.57	25.1	60.37	59.90	-12.1	540	-2.25%
2024/03/13	2	59.85	6.4	59.60	59.80	-4.4	527	-0.84%
2024/03/12	9	59.46	4.4	59.56	59.50	4.6	528	0.88%
2024/03/11	12	59.09	7.7	59.13	58.80	4.3	525	0.81%
2024/03/08	39	59.07	33.9	59.28	58.90	5.1	525	0.97%
2024/03/07	13	60.25	11.9	60.48	60.00	1.1	518	0.21%
2024/03/06	3	61.60	5	61.68	61.60	-2	509	-0.39%
2024/03/05	11	61.43	48	61.64	61.60	-37	517	-7.15%
2024/03/04	9	61.09	9	61.44	61.40	0	558	0.00%
2024/03/01	45	61.91	11	62.40	61.90	34	556	6.11%
2024/02/29	82.2	62.94	217	62.58	63.00	-134.8	546	-24.66%	大賣/鉅額交易
2024/02/27	31.3	61.92	37	62.03	61.70	-5.7	531	-1.07%
2024/02/26	19	61.24	5	61.14	61.30	14	509	2.75%
2024/02/23	65	60.96	67	60.99	60.90	-2	494	-0.40%
2024/02/22	39.5	60.14	10	59.57	60.50	29.5	463	6.37%
2024/02/21	13	59.25	1	59.30	59.30	12	444	2.70%
2024/02/20	13.2	59.16	2	59.00	59.00	11.2	442	2.53%
2024/02/19	9	59.04	3.5	59.01	59.00	5.5	441	1.24%
2024/02/16	57	59.25	8	59.29	59.10	49	441	11.10%
2024/02/15	83.3	58.63	40.6	58.79	58.90	42.7	434	9.83%
2024/02/05	2	56.60	2	56.73	56.60	0	417	0.01%
2024/02/02	8	56.95	2.4	57.06	56.70	5.6	420	1.33%
2024/02/01	3	56.80	1.2	57.17	57.00	1.8	422	0.42%
2024/01/31	1	56.70	1.4	56.79	56.60	-0.4	425	-0.10%
2024/01/30	5	57.04	6.1	56.92	56.60	-1.1	430	-0.25%
2024/01/29	6	57.02	6.7	57.33	56.80	-0.7	429	-0.17%
2024/01/26	2	56.95	3.5	56.88	56.70	-1.5	429	-0.34%
2024/01/25	3	57.17	2.4	57.14	57.10	0.6	431	0.13%
2024/01/24	0	0.00	8.1	57.18	57.20	-8.1	437	-1.85%
2024/01/23	3	57.00	2.5	56.85	57.20	0.5	440	0.10%
2024/01/22	4	56.35	6.9	56.48	56.40	-2.9	444	-0.64%
2024/01/19	5	56.28	58.1	56.27	56.20	-53.1	443	-11.97%
2024/01/18	7	56.50	4.5	56.48	56.20	2.5	442	0.58%
2024/01/17	25	56.68	6.1	56.71	56.60	18.9	442	4.26%
2024/01/16	1	56.70	1.6	56.73	56.60	-0.6	443	-0.14%
2024/01/15	0	0.00	0.3	57.30	57.10	-0.3	445	-0.07%
2024/01/12	2	56.80	2.3	56.88	56.80	-0.3	448	-0.07%
2024/01/11	4	56.68	3.4	56.89	56.90	0.6	451	0.13%
2024/01/10	4	56.75	4.6	56.94	56.60	-0.6	466	-0.12%
2024/01/09	11	56.70	7	56.98	56.60	4	480	0.84%
2024/01/08	7	57.27	5.8	57.45	57.00	1.2	477	0.26%
2024/01/05	2	57.80	1.4	57.90	57.50	0.6	477	0.13%
2024/01/04	0	0.00	0.1	58.18	57.80	-0.1	485	-0.02%
2024/01/03	1	58.00	5	57.98	57.90	-4	494	-0.81%
2024/01/02	2	58.30	6	58.17	58.30	-4	502	-0.80%
2023/12/29	6	58.05	7.9	58.16	58.10	-1.9	508	-0.37%
2023/12/28	0	0.00	1	58.43	58.40	-1	515	-0.20%
2023/12/27	3	58.33	3.5	58.46	58.40	-0.5	521	-0.09%
2023/12/26	1	58.10	1.2	58.40	58.10	-0.2	529	-0.04%
2023/12/25	1	58.00	0.9	58.30	57.70	0.1	538	0.01%
2023/12/22	3	57.77	5.9	57.85	57.80	-2.9	555	-0.53%
2023/12/21	2	57.60	1.8	57.82	57.50	0.2	565	0.04%
2023/12/20	4	57.88	2.1	58.20	57.90	1.9	572	0.34%
2023/12/19	7	57.77	6.9	57.96	57.60	0.1	580	0.01%
2023/12/18	6	58.68	7.5	58.74	58.30	-1.5	602	-0.25%
2023/12/15	12	59.23	7.7	59.25	58.70	4.3	615	0.71%
2023/12/14	17	59.99	14	59.96	59.90	3	641	0.46%
2023/12/13	2	59.50	4.4	59.36	59.40	-2.4	667	-0.37%
2023/12/12	8	59.69	3.6	59.52	59.50	4.4	787	0.56%
2023/12/11	3	59.37	3.2	59.49	59.60	-0.2	839	-0.02%
2023/12/08	2	58.70	1.6	58.90	59.10	0.4	897	0.04%
2023/12/07	3	59.27	3.4	59.39	58.90	-0.4	912	-0.05%
2023/12/06	0	0.00	0	59.00	58.70	0	917	0.00%
2023/12/05	5	58.68	3.1	58.86	58.70	1.9	955	0.19%
2023/12/04	5	59.36	4.6	59.69	59.00	0.4	1,018	0.04%
2023/12/01	5	59.82	4.6	59.96	59.90	0.4	1,016	0.04%
2023/11/30	4	59.95	11.4	59.97	59.80	-7.4	1,019	-0.73%
2023/11/29	20	59.78	20.8	59.79	60.00	-0.8	1,017	-0.07%
2023/11/28	9	58.32	3	58.63	58.60	6	998	0.60%
2023/11/27	3	58.33	2.2	58.49	58.20	0.8	989	0.08%
2023/11/24	22	58.24	28.5	58.31	58.10	-6.5	981	-0.66%
2023/11/22	2	56.80	1.1	56.95	57.00	0.9	956	0.09%
2023/11/21	3	56.90	4	56.91	56.40	-1	954	-0.11%
2023/11/20	3	56.77	1.8	56.89	56.80	1.2	948	0.13%
2023/11/17	2	56.35	11.4	56.40	56.40	-9.4	946	-0.99%
2023/11/16	3	56.17	3.1	56.37	56.10	-0.1	943	-0.01%
2023/11/15	14.1	56.39	5.4	56.41	56.20	8.7	939	0.92%
2023/11/14	13	56.18	2.9	56.40	56.10	10.1	935	1.08%
2023/11/13	7	56.64	3.6	56.64	56.30	3.4	935	0.36%
2023/11/10	3	56.73	5	56.91	56.80	-2	933	-0.21%
2023/11/09	5	57.54	3.6	57.79	57.20	1.4	929	0.16%
2023/11/08	2	57.95	1.5	58.33	57.90	0.5	933	0.05%
2023/11/07	2	57.65	2	57.50	58.20	0	930	0.00%
2023/11/06	2	57.45	2.6	57.83	57.40	-0.6	928	-0.06%
2023/11/03	2	57.50	2	57.25	57.20	0	930	0.00%
2023/11/02	1	56.60	1	57.40	57.10	0	929	0.00%
2023/11/01	5	56.94	5	56.68	56.40	0	930	0.00%
2023/10/31	4	55.90	4.2	56.35	55.60	-0.2	925	-0.03%
2023/10/30	2	56.50	0.3	57.11	56.30	1.7	928	0.18%
2023/10/27	0.1	56.80	0.7	56.98	56.50	-0.6	926	-0.07%
2023/10/26	1.1	56.71	6.3	56.86	56.60	-5.2	932	-0.56%
2023/10/25	52	57.56	0	0.00	57.50	52	932	5.57%
2023/10/24	3	57.17	3	57.03	57.40	0	933	0.00%
2023/10/23	0	0.00	1	56.81	56.80	-1	929	-0.11%
2023/10/20	0	0.00	1.6	57.21	57.20	-1.6	927	-0.18%
2023/10/19	81	57.04	3.2	57.00	57.30	77.8	928	8.39%
2023/10/18	10	57.50	1	57.00	57.00	9	929	0.97%
2023/10/17	6	58.10	7	58.81	58.00	-1	920	-0.11%
2023/10/16	4	59.38	3.1	59.44	59.50	0.9	916	0.10%
2023/10/13	1	59.60	1	59.50	59.50	0	930	0.00%
2023/10/12	3	59.13	2.1	59.46	59.80	0.9	931	0.10%
2023/10/11	16	59.68	12.2	59.59	59.60	3.8	927	0.41%
2023/10/06	1	58.70	1.1	59.33	59.30	-0.1	925	-0.01%
2023/10/05	3	58.70	1.1	58.46	58.30	1.9	921	0.21%
2023/10/04	7	58.17	13.4	58.36	58.10	-6.4	923	-0.69%
2023/10/03	15	59.48	4	59.50	59.20	11	930	1.18%
2023/10/02	13	60.12	5	60.20	60.00	8	939	0.85%
2023/09/28	10	59.50	1	59.60	59.50	9	977	0.92%
2023/09/27	8	59.59	14	59.54	59.70	-6	1,031	-0.58%
2023/09/26	4	60.90	16	60.59	60.50	-12	1,047	-1.15%
2023/09/25	3	60.60	3	61.23	60.60	0	1,058	0.00%
2023/09/22	13	60.41	14	60.45	60.40	-1	1,060	-0.09%
2023/09/21	25	59.92	34	60.14	60.60	-9	1,060	-0.85%
2023/09/20	3	60.80	1	60.70	60.90	2	1,043	0.19%
2023/09/19	24.8	62.02	65	61.56	60.90	-40.2	1,030	-3.90%
2023/09/18	40	61.65	42	61.67	61.50	-2	1,000	-0.20%
2023/09/15	355.5	62.23	316	62.42	61.00	39.5	965	4.09%	大買/大賣/
2023/09/14	41	58.92	23	59.16	59.10	18	848	2.12%
2023/09/13	58.2	58.03	27	58.10	58.50	31.2	809	3.86%
2023/09/12	1	57.50	2	57.75	57.50	-1	751	-0.13%
2023/09/11	5	57.18	6	57.17	57.20	-1	734	-0.14%
2023/09/08	22	57.58	22	57.75	57.40	0	728	0.00%
2023/09/07	43	56.92	64	57.04	57.40	-21	696	-3.01%
2023/09/06	1	54.90	8	54.93	55.00	-7	632	-1.11%
2023/09/05	3	55.00	13.1	55.08	55.00	-10.1	625	-1.61%
2023/09/04	2	54.30	2	54.75	54.40	0	614	0.00%
2023/09/01	4	54.65	4.6	54.57	54.20	-0.6	605	-0.10%
2023/08/31	1	52.60	0.4	52.80	53.10	0.6	578	0.10%
2023/08/30	0	0.00	5	52.50	53.00	-5	582	-0.86%
2023/08/29	1	52.40	0.9	52.60	52.50	0.1	588	0.02%
2023/08/28	2	52.30	3	52.53	52.50	-1	589	-0.16%
2023/08/25	0	0.00	1.1	52.62	52.60	-1.1	592	-0.19%
2023/08/24	1	52.30	0.7	52.54	52.20	0.3	592	0.05%
2023/08/23	0	0.00	0.8	52.41	52.30	-0.8	594	-0.14%
2023/08/22	1	52.10	0.3	52.47	52.20	0.7	598	0.12%
2023/08/21	1	51.90	1.7	52.10	52.00	-0.7	601	-0.12%
2023/08/18	1	52.00	1.9	52.15	52.00	-0.9	604	-0.15%
2023/08/17	4	51.35	4.5	51.60	51.70	-0.5	608	-0.09%
2023/08/16	5	51.60	28	51.64	51.70	-23	607	-3.79%
2023/08/15	1	52.10	1	52.48	52.00	0	607	0.00%
2023/08/14	10	52.06	9.4	52.23	52.00	0.6	611	0.10%
2023/08/11	0	0.00	0.2	53.27	53.00	-0.2	610	-0.04%
2023/08/10	3	52.83	3.4	53.08	52.90	-0.4	610	-0.07%
2023/08/09	1	53.20	2	53.25	53.30	-1	609	-0.16%
2023/08/08	5	53.34	20.6	53.41	53.40	-15.6	607	-2.56%
2023/08/07	3	53.27	5.5	53.54	53.50	-2.5	611	-0.41%
2023/08/04	2	52.60	4	52.97	53.20	-2	608	-0.33%
2023/08/02	10	52.85	16.6	52.90	52.70	-6.6	612	-1.08%
2023/08/01	5	53.36	4.8	53.45	53.40	0.2	611	0.04%
2023/07/31	4	53.53	4.8	53.75	53.30	-0.8	626	-0.12%
2023/07/28	5	53.18	6.2	53.33	53.30	-1.2	624	-0.19%
2023/07/27	2	53.15	2.5	53.34	53.10	-0.5	623	-0.08%
2023/07/26	0	0.00	0	53.40	53.10	0	621	0.00%
2023/07/25	0	0.00	0.2	53.70	53.10	-0.2	623	-0.03%
2023/07/24	6	52.90	2.1	53.15	52.80	3.9	624	0.63%
2023/07/21	6	53.70	6.9	53.71	53.60	-0.9	623	-0.14%
2023/07/20	1	54.50	2	54.40	54.20	-1	627	-0.16%
2023/07/19	6	54.45	5.5	54.80	54.20	0.5	629	0.08%
2023/07/18	5	53.92	6.6	53.92	54.40	-1.6	635	-0.25%
2023/07/17	1	53.40	1	53.40	53.40	0	627	0.00%
2023/07/14	8	53.13	5.8	53.20	53.00	2.2	640	0.35%
2023/07/13	8	52.64	7.6	52.88	52.60	0.4	643	0.07%
2023/07/12	2	52.05	6.9	52.07	52.10	-4.9	641	-0.76%
2023/07/11	10	51.66	9.9	51.87	51.90	0.1	641	0.01%
2023/07/10	21	52.13	25.1	52.29	51.90	-4.1	643	-0.63%
2023/07/07	16	52.84	10.7	52.95	52.70	5.3	634	0.84%
2023/07/06	27	53.48	60	53.66	53.40	-33	634	-5.20%
2023/07/05	44	59.10	61.1	59.11	59.30	-17.1	593	-2.88%
2023/07/04	4	58.93	2.7	59.19	58.90	1.3	541	0.25%
2023/07/03	9.1	58.92	8.6	58.93	58.80	0.5	511	0.10%
2023/06/30	3	58.57	0.9	58.85	58.60	2.1	494	0.43%
2023/06/29	15	58.64	4	58.60	58.60	11	489	2.25%
2023/06/28	11	58.46	0.3	58.82	58.30	10.7	482	2.23%
2023/06/27	11	58.22	1.8	58.50	58.10	9.2	485	1.89%
2023/06/26	2	58.40	0.8	58.55	58.50	1.2	484	0.25%
2023/06/21	1	58.50	0.3	58.80	58.60	0.7	485	0.14%
2023/06/19	0	0.00	1.2	58.51	58.80	-1.2	491	-0.25%
2023/06/16	9	58.30	0.1	58.64	58.20	8.9	485	1.83%
2023/06/14	4	58.40	0	0.00	58.30	4	519	0.77%
2023/06/13	9	58.36	1.2	58.13	58.30	7.8	528	1.47%
2023/06/09	0	0.00	2	58.00	58.00	-2	581	-0.34%
2023/06/07	1	58.10	0.3	58.40	58.00	0.7	604	0.11%
2023/06/06	1	57.70	0.2	58.00	57.80	0.8	611	0.13%
2023/06/05	0	0.00	0.2	58.39	57.90	-0.2	621	-0.04%
2023/06/02	1	58.00	5	58.00	58.00	-4	627	-0.64%
2023/06/01	1	57.70	0	0.00	57.70	1	625	0.16%
2023/05/31	17	57.71	0	0.00	57.70	17	635	2.67%
2023/05/29	1	57.50	1	57.40	57.50	0	649	0.00%
2023/05/26	3	57.30	2.9	57.17	57.20	0.1	651	0.01%
2023/05/25	1	57.10	1.5	57.39	57.00	-0.5	651	-0.08%
2023/05/24	37	57.20	17	57.09	57.20	20	654	3.06%
2023/05/23	2	57.40	1	57.50	57.20	1	655	0.15%
2023/05/22	1	57.00	0.3	57.31	57.10	0.7	659	0.10%
2023/05/19	5	57.08	0	57.40	57.10	5	676	0.73%
2023/05/18	19	56.78	0	0.00	56.90	19	689	2.76%
2023/05/17	77	56.77	0.3	57.23	56.80	76.7	689	11.14%
2023/05/16	5	56.70	0.1	57.00	56.70	4.9	687	0.71%
2023/05/15	7	56.20	1.9	56.54	56.20	5.1	686	0.74%
2023/05/12	6	56.50	0.2	56.54	56.60	5.8	689	0.84%
2023/05/11	1	56.30	0.9	56.60	56.20	0.1	696	0.01%
2023/05/10	2	56.65	0.7	56.99	56.60	1.3	696	0.19%
2023/05/09	2	56.75	1.9	57.05	56.70	0.1	698	0.02%
2023/05/08	0	0.00	0.6	57.62	57.10	-0.6	696	-0.09%
2023/05/05	8	57.85	9.1	58.10	57.60	-1.1	695	-0.16%
2023/05/04	1	57.20	2.3	57.33	57.20	-1.3	685	-0.18%
2023/05/03	2	57.25	1.6	57.53	57.20	0.4	689	0.06%
2023/05/02	2	57.25	2.2	57.59	57.40	-0.2	692	-0.03%
2023/04/28	1	57.20	0.1	57.56	57.20	0.9	693	0.13%
2023/04/27	0	0.00	0.1	57.50	57.20	-0.1	690	-0.01%
2023/04/26	16	56.51	1.5	57.02	56.80	14.5	689	2.10%
2023/04/25	8	56.63	6.4	56.98	56.30	1.6	687	0.24%
2023/04/24	4	57.13	0.8	57.54	57.20	3.2	678	0.48%
2023/04/21	5	57.04	63.7	56.90	56.80	-58.7	672	-8.73%
2023/04/20	4	57.60	2.7	57.92	57.60	1.3	656	0.20%
2023/04/19	12	58.28	4.6	58.84	58.10	7.4	650	1.13%
2023/04/18	2	59.10	1.4	59.49	59.00	0.6	634	0.09%
2023/04/17	0	0.00	1.3	59.60	59.50	-1.3	632	-0.21%
2023/04/13	3	59.70	0	0.00	59.60	3	621	0.48%
2023/04/12	4	59.63	3.1	59.47	59.60	0.9	611	0.14%
2023/04/11	10	59.50	0	0.00	59.70	10	606	1.65%
2023/04/10	1	59.00	1.9	59.07	58.90	-0.9	591	-0.14%
2023/04/07	2	58.50	2.2	58.97	58.60	-0.2	585	-0.04%
2023/04/06	2	59.00	20	59.02	59.00	-18	573	-3.13%
2023/03/31	0	60.00	0	60.00	59.40	0	570	0.00%
2023/03/30	34.1	59.58	2	59.50	59.50	32.1	566	5.67%
2023/03/28	0	0.00	0.3	59.34	59.20	-0.3	567	-0.04%
2023/03/23	0	0.00	1	59.00	59.30	-1	588	-0.17%
2023/03/22	1.1	59.20	0	0.00	59.10	1.1	614	0.17%
2023/03/21	1	59.50	0	0.00	59.10	1	607	0.16%
2023/03/20	20.1	59.15	0	0.00	58.90	20.1	597	3.35%
2023/03/17	1.2	58.18	42.1	59.33	59.80	-40.9	580	-7.04%
2023/03/16	3.1	57.24	4.8	57.50	57.20	-1.7	560	-0.30%
2023/03/15	7	58.16	15.2	58.06	57.90	-8.2	552	-1.48%
2023/03/14	3	58.37	3.7	58.26	58.30	-0.7	532	-0.13%
2023/03/13	3	56.90	2.1	58.01	58.20	0.9	498	0.17%
2023/03/10	2	58.25	3.5	58.03	57.70	-1.5	486	-0.31%
2023/03/09	2	58.70	0	0.00	59.00	2	474	0.42%
2023/03/08	6	58.90	0	0.00	58.80	6	466	1.29%
2023/03/07	2	58.40	1	58.30	58.40	1	457	0.22%
2023/03/06	12	57.85	0	0.00	57.80	12	451	2.66%
2023/03/03	0	0.00	3.1	57.87	57.60	-3.1	448	-0.68%
2023/03/02	0.1	57.60	4	57.20	57.70	-4	439	-0.90%
2023/03/01	5	56.80	5.1	56.70	56.90	-0.1	434	-0.03%
2023/02/24	4	56.25	6.5	56.38	56.40	-2.5	427	-0.59%
2023/02/23	0	0.00	2	56.50	56.50	-2	430	-0.46%
2023/02/22	0	0.00	12.1	55.94	56.20	-12.1	430	-2.81%
2023/02/21	2	56.30	8	56.28	56.30	-6	429	-1.40%
2023/02/20	2.1	56.30	2	56.15	56.30	0.1	438	0.02%
2023/02/17	1.1	56.14	0	0.00	56.40	1.1	434	0.25%
2023/02/16	0	0.00	0	56.00	55.70	0	424	-0.01%
2023/02/15	2	55.20	29	54.97	54.80	-27	419	-6.43%
2023/02/14	11	55.01	3	55.00	55.00	8	416	1.92%
2023/02/13	0	0.00	9	54.82	54.80	-9	415	-2.17%
2023/02/10	0	0.00	6	54.93	54.90	-6	414	-1.45%
2023/02/09	35	55.01	8	55.16	55.20	27	411	6.56%
2023/02/08	12	54.87	11	54.88	54.70	1	404	0.25%
2023/02/07	13.1	54.37	10.4	54.69	54.70	2.7	402	0.67%
2023/02/06	19.1	54.59	2	54.80	54.80	17.1	401	4.26%
2023/02/03	10.2	54.65	28	54.76	54.60	-17.8	400	-4.45%
2023/02/02	8	54.86	11	54.94	54.90	-3	395	-0.76%
2023/02/01	31	54.43	12.2	54.71	54.80	18.8	387	4.85%
2023/01/31	14	53.96	9.3	53.94	54.00	4.7	378	1.23%
2023/01/30	5	53.20	15.1	53.49	53.30	-10.1	376	-2.68%
2023/01/17	2	52.80	1.8	53.04	53.00	0.2	374	0.06%
2023/01/16	9	52.72	13.8	52.97	52.90	-4.8	373	-1.28%
2023/01/13	1	53.00	12.8	53.20	53.00	-11.8	372	-3.16%
2023/01/12	0	0.00	12	53.57	53.40	-12	376	-3.19%
2023/01/11	0	0.00	4.1	53.58	53.60	-4.1	376	-1.09%
2023/01/10	0	0.00	5.3	53.72	53.80	-5.3	374	-1.40%
2023/01/09	0.7	53.46	3	53.80	53.80	-2.3	373	-0.62%
2023/01/06	31.2	53.92	9	53.79	53.70	22.2	369	6.00%
2023/01/05	35.1	53.65	39.3	53.41	53.60	-4.2	369	-1.14%
2023/01/04	1	52.80	17.3	53.11	52.80	-16.3	361	-4.49%
2023/01/03	12	52.50	18.2	52.60	52.90	-6.2	362	-1.70%
2022/12/30	0	0.00	1	52.60	52.60	-1	363	-0.27%
2022/12/29	29.1	52.02	6	52.47	52.50	23.1	361	6.37%
2022/12/28	6.2	52.48	19.7	52.42	52.40	-13.5	360	-3.76%
2022/12/27	0	0.00	1	52.80	52.80	-1	359	-0.28%
2022/12/26	4	52.78	15.9	52.98	52.70	-11.9	363	-3.28%
2022/12/23	7	52.89	11	52.65	53.00	-4	362	-1.10%
2022/12/22	4	52.95	8	53.09	53.20	-4	362	-1.10%
2022/12/21	11	52.66	41	52.60	52.60	-30	362	-8.28%
2022/12/20	37	52.66	18.8	52.56	52.20	18.2	360	5.04%
2022/12/19	10	53.31	55	53.67	53.30	-45	353	-12.73%
2022/12/16	73	53.71	42	54.07	53.50	31	347	8.91%
2022/12/15	37	53.84	41	53.72	53.60	-4	323	-1.24%
2022/12/14	59	52.93	64	53.47	53.80	-5	312	-1.61%
2022/12/13	0	0.00	24.5	51.73	51.30	-24.5	277	-8.83%
2022/12/12	1	51.40	14.5	51.36	51.40	-13.5	276	-4.88%
2022/12/09	15	51.37	20	51.41	51.50	-5	276	-1.81%
2022/12/08	0	0.00	0.1	52.00	51.30	-0.1	274	-0.03%
2022/12/07	2	51.25	1.9	51.60	51.00	0.1	271	0.04%
2022/12/06	1	52.10	1.7	52.34	51.70	-0.7	266	-0.25%
2022/12/05	0	0.00	0	52.80	52.40	0	260	0.00%
2022/12/02	0	0.00	7	52.33	52.30	-7	263	-2.66%
2022/12/01	0	0.00	5.1	52.32	52.30	-5.1	263	-1.92%
2022/11/29	0	0.00	0	52.00	51.50	0	264	-0.02%
2022/11/28	0	0.00	4	52.10	51.80	-4	262	-1.53%
2022/11/24	5	52.36	0	0.00	52.30	5	262	1.90%
2022/11/22	1	52.20	0	0.00	52.00	1	266	0.38%
2022/11/18	1	52.20	20	51.72	51.70	-19	263	-7.21%
2022/11/16	0	0.00	12	51.74	51.60	-12	255	-4.69%
2022/11/15	19	52.40	3	51.73	51.80	16	245	6.51%
2022/11/14	0	0.00	1	51.90	51.90	-1	240	-0.42%
2022/11/11	0.8	51.41	11.2	51.77	51.20	-10.5	233	-4.48%
2022/11/09	2	50.70	6	50.60	50.70	-4	222	-1.80%
2022/11/04	1	50.10	0.4	50.40	50.30	0.6	225	0.26%
2022/11/02	0.3	49.46	0	0.00	50.10	0.3	235	0.11%
2022/11/01	1	48.30	0	0.00	48.75	1	232	0.44%
2022/10/31	1	47.70	1	47.55	47.55	0	230	0.00%
2022/10/28	0	0.00	0.1	48.10	47.35	-0.1	232	-0.04%
2022/10/27	3	47.95	0	48.20	47.95	3	233	1.28%
2022/10/26	10	47.91	0.2	47.70	47.45	9.8	234	4.15%
2022/10/25	28	48.10	0	48.01	47.80	28	232	12.05%
2022/10/24	24	48.25	0	0.00	48.10	24	234	10.24%
2022/10/21	0	0.00	3.4	47.97	47.75	-3.4	245	-1.40%
2022/10/20	2	47.55	15.9	47.61	48.55	-13.9	245	-5.67%
2022/10/19	6	48.12	0.6	48.19	47.95	5.4	241	2.23%
2022/10/18	10	48.23	0.6	48.34	48.20	9.4	240	3.90%
2022/10/17	4	47.78	0.9	47.89	48.00	3.2	242	1.30%
2022/10/14	5	48.74	0	0.00	48.55	5	241	2.07%
2022/10/13	1	48.05	1.1	48.26	48.00	-0.1	244	-0.02%
2022/10/12	1	48.45	0.6	48.72	48.60	0.4	243	0.16%
2022/10/11	1	48.85	0.6	49.18	48.80	0.4	244	0.18%
2022/10/07	0	0.00	1.7	50.00	50.00	-1.7	243	-0.68%
2022/10/06	1	49.70	0.1	49.81	49.75	0.9	241	0.37%
2022/10/05	2	49.75	0	0.00	49.80	2	242	0.82%
2022/10/04	1	49.50	0	0.00	49.35	1	244	0.41%
2022/10/03	0	0.00	1.6	48.57	49.20	-1.6	244	-0.66%
2022/09/30	7	47.56	0	0.00	47.95	7	241	2.90%
2022/09/28	12.5	48.23	0.3	47.95	47.10	12.1	253	4.80%
2022/09/27	1	47.60	1.2	48.22	48.55	-0.2	263	-0.09%
2022/09/26	8	48.56	1	48.56	48.10	7	270	2.59%
2022/09/23	18	49.56	0.8	49.59	49.05	17.2	291	5.89%
2022/09/22	4	49.30	3.5	48.85	49.35	0.5	304	0.18%
2022/09/21	1	49.30	5.1	49.42	49.35	-4.1	309	-1.33%
2022/09/20	3	50.00	0	0.00	50.20	3	310	0.97%
2022/09/19	0	0.00	0	51.10	50.00	0	312	0.00%
2022/09/16	0	0.00	4	50.33	50.20	-4	312	-1.28%
2022/09/15	0	0.00	1	50.50	50.40	-1	314	-0.32%
2022/09/14	0	0.00	5	50.32	50.30	-5	317	-1.58%
2022/09/13	0	50.75	0	0.00	50.40	0	320	0.01%
2022/09/12	0	50.70	0	50.90	50.60	0	328	0.00%
2022/09/08	0	0.00	0.2	50.10	50.40	-0.2	332	-0.05%
2022/09/07	0	0.00	17	50.52	50.40	-17	331	-5.13%
2022/09/06	1	50.90	1.6	50.86	50.70	-0.6	331	-0.18%
2022/09/01	0	0.00	11	51.55	51.30	-11	329	-3.34%
2022/08/31	2	51.85	0	0.00	51.90	2	326	0.61%
2022/08/30	0	0.00	6	51.55	51.90	-6	325	-1.85%
2022/08/29	0	51.05	3	51.27	51.30	-3	322	-0.92%
2022/08/26	0	51.10	0	0.00	50.90	0	317	0.00%
2022/08/23	10	50.40	0	0.00	50.50	10	318	3.14%
2022/08/19	1	49.95	1	49.95	49.95	0	320	0.00%
2022/08/18	0	0.00	2	49.70	49.85	-2	325	-0.61%
2022/08/15	1	49.90	0.7	49.83	49.65	0.3	323	0.09%
2022/08/12	3	49.40	1.1	49.55	49.65	1.9	319	0.61%
2022/08/11	0.1	49.55	0.3	49.58	49.30	-0.3	318	-0.09%
2022/08/10	0	0.00	13.3	49.06	49.05	-13.3	318	-4.18%
2022/08/09	0	0.00	0	47.80	47.55	0	304	-0.01%
2022/08/04	1	46.00	1.2	46.10	46.05	-0.2	309	-0.06%
2022/08/03	1	46.45	1.1	46.40	46.35	-0.1	308	-0.04%
2022/08/02	0	0.00	1	46.80	46.80	-1	309	-0.33%
2022/08/01	0	0.00	0.4	47.57	47.60	-0.4	311	-0.12%
2022/07/28	1	47.38	0.9	47.68	47.85	0.2	312	0.05%
2022/07/27	0	0.00	0.1	46.60	46.35	-0.1	301	-0.04%
2022/07/26	0	0.00	0	46.35	46.05	0	300	0.00%
2022/07/22	0	0.00	2	46.35	46.60	-2	300	-0.66%
2022/07/21	0	0.00	0.1	45.90	46.20	-0.1	305	-0.03%
2022/07/20	1	45.90	3.8	46.10	45.65	-2.8	306	-0.91%
2022/07/18	0.1	45.00	0	45.05	45.05	0.1	305	0.02%
2022/07/14	0	43.90	0.3	43.93	43.85	-0.3	302	-0.11%
2022/07/13	10	42.98	0.5	43.20	43.00	9.5	303	3.13%
2022/07/12	2	42.68	2	42.76	42.25	0	304	0.01%
2022/07/11	0	0.00	0	45.05	43.20	0	302	0.00%
2022/07/08	0	0.00	0.8	43.74	43.65	-0.8	303	-0.25%
2022/07/07	2	42.45	0.9	42.99	43.05	1.1	302	0.36%
2022/07/06	1	42.40	0.8	43.32	42.35	0.2	301	0.08%
2022/07/05	7	44.23	5.1	44.39	44.10	1.9	296	0.64%
2022/07/04	5.1	44.95	2	45.12	44.70	3.1	284	1.08%
2022/07/01	7	49.45	5.3	49.66	48.60	1.8	282	0.62%
2022/06/30	3	50.57	2.8	51.14	50.50	0.2	262	0.07%
2022/06/29	1	51.80	1.4	52.07	51.90	-0.4	250	-0.17%
2022/06/27	6	53.15	0	0.00	52.90	6	248	2.42%
2022/06/24	51	53.07	0	0.00	52.80	51	251	20.30%
2022/06/23	22	52.55	0.2	52.68	52.40	21.8	267	8.15%
2022/06/22	11	52.35	0.3	52.60	52.30	10.7	274	3.90%
2022/06/21	14	52.60	0	0.00	52.90	14	294	4.76%
2022/06/20	0	0.00	0	52.99	52.20	0	294	0.00%
2022/06/17	2	53.10	2	53.10	53.10	0	287	0.00%
2022/06/15	3	54.30	4.1	54.18	54.10	-1.1	281	-0.41%
2022/06/14	2	53.80	0.2	54.40	54.30	1.8	282	0.65%
2022/06/13	5	53.78	0.5	54.10	53.70	4.5	282	1.59%
2022/06/10	2	54.50	0	0.00	54.50	2	280	0.71%
2022/06/08	7	54.83	1	54.60	54.70	6	280	2.14%
2022/06/07	2.1	54.70	0	0.00	54.70	2.1	281	0.73%
2022/06/06	2	55.00	0	0.00	54.90	2	282	0.71%
2022/06/02	0	0.00	1	55.00	54.60	-1	283	-0.35%
2022/06/01	0	0.00	3	54.87	54.80	-3	287	-1.04%
2022/05/31	0	0.00	1	54.50	54.50	-1	284	-0.35%
2022/05/30	5	54.72	0	0.00	54.70	5	284	1.76%
2022/05/27	3	54.40	0	0.00	54.30	3	281	1.07%
2022/05/26	1	53.90	2	54.40	53.90	-1	282	-0.35%
2022/05/25	15	53.82	2	53.70	53.90	13	280	4.64%
2022/05/23	3	53.73	0	0.00	53.80	3	290	1.03%
2022/05/17	8	53.59	0	0.00	53.60	8	307	2.60%
2022/05/16	6	53.38	0	0.00	53.30	6	310	1.93%
2022/05/13	5	53.10	0	0.00	53.00	5	312	1.60%
2022/05/12	0	0.00	1	52.70	52.60	-1	317	-0.32%
2022/05/11	0.2	53.50	0	0.00	53.30	0.2	325	0.05%
2022/05/10	2	52.40	0	0.00	53.30	2	327	0.61%
2022/05/09	0.1	53.30	1	53.60	53.00	-0.9	327	-0.27%
2022/05/06	0	0.00	0	53.60	53.80	0	326	0.00%
2022/05/05	1	53.90	0	0.00	53.90	1	329	0.30%
2022/05/04	1	52.60	0	53.10	52.90	1	332	0.29%
2022/05/03	0	0.00	0	52.60	52.50	0	337	0.00%
2022/04/29	0	0.00	0.1	53.20	52.60	-0.1	341	-0.03%
2022/04/27	1	51.80	8.3	52.00	52.10	-7.3	347	-2.10%
2022/04/26	2	52.90	0	0.00	52.90	2	344	0.58%
2022/04/25	0	0.00	1.1	52.93	52.90	-1.1	348	-0.31%
2022/04/22	0	0.00	0	54.10	53.70	0	346	0.00%
2022/04/21	1	53.80	0.7	54.24	53.90	0.3	356	0.09%
2022/04/18	1	53.50	1.6	53.60	53.10	-0.6	363	-0.15%
2022/04/15	1	53.40	1	53.84	53.60	0	363	0.00%
2022/04/14	20.3	54.17	2	54.20	54.20	18.3	367	4.99%
2022/04/13	20	53.62	0.4	53.90	53.80	19.6	367	5.32%
2022/04/12	1	52.80	0.4	53.58	53.30	0.6	369	0.16%
2022/04/11	0	0.00	11	53.39	53.10	-11	377	-2.91%
2022/04/08	2	53.20	0	53.69	53.50	2	377	0.53%
2022/04/07	2	53.65	13.2	53.75	53.00	-11.2	379	-2.94%
2022/04/06	0	0.00	5.6	54.14	54.10	-5.6	375	-1.48%
2022/03/31	0	0.00	6	54.70	54.80	-6	378	-1.59%
2022/03/30	17	54.52	0	0.00	54.60	17	378	4.49%
2022/03/29	0	0.00	0.2	54.70	54.40	-0.2	381	-0.05%
2022/03/28	1	55.00	9	54.94	54.70	-8	378	-2.12%
2022/03/25	1	55.10	0	55.01	54.60	1	361	0.27%
2022/03/24	0	0.00	1	54.80	54.90	-1	353	-0.28%
2022/03/23	7	54.19	0	54.10	54.40	7	338	2.07%
2022/03/15	0	0.00	0	53.60	52.30	0	353	0.00%
2022/03/11	0	0.00	0	53.20	53.10	0	396	0.00%
2022/03/10	0	0.00	1	52.90	52.80	-1	461	-0.22%
2022/03/07	0	0.00	3.1	52.99	52.80	-3.1	636	-0.48%
2022/02/25	0	0.00	2	52.60	52.70	-2	665	-0.30%
2022/02/24	0	0.00	17.6	52.88	52.80	-17.6	663	-2.65%
2022/02/23	2	54.20	5	54.26	54.10	-3	657	-0.46%
2022/02/22	0	0.00	2	53.95	53.90	-2	659	-0.30%
2022/02/21	0	0.00	0	54.90	54.70	0	658	0.00%
2022/02/18	0	0.00	3	54.40	54.50	-3	661	-0.45%
2022/02/17	0.1	54.86	2	54.90	54.50	-2	661	-0.29%
2022/02/11	15	54.40	0	0.00	54.40	15	658	2.28%
2022/02/07	0.1	52.50	4	52.58	53.00	-3.9	656	-0.60%
2022/01/26	1	51.50	2	51.45	51.50	-1	664	-0.15%
2022/01/25	0	0.00	8	51.75	51.50	-8	661	-1.21%
2022/01/24	1	51.80	8	51.69	52.10	-7	661	-1.06%
2022/01/21	0	0.00	4	52.60	52.60	-4	659	-0.61%
2022/01/20	0.1	53.80	0	0.00	53.50	0.1	658	0.01%
2022/01/14	0	0.00	3	52.93	52.80	-3	652	-0.46%
2022/01/12	0	0.00	6	52.32	52.50	-6	647	-0.93%
2022/01/11	0	0.00	4	52.50	52.60	-4	647	-0.62%
2022/01/07	0	0.00	23	52.68	52.70	-23	645	-3.57%
2022/01/06	2	53.30	4	53.20	53.50	-2	641	-0.31%
2022/01/04	0	54.30	2	54.50	54.10	-2	642	-0.31%
2021/12/29	0	0.00	4	53.83	53.70	-4	635	-0.63%
2021/12/28	0	0.00	6.4	53.82	53.90	-6.4	638	-0.99%
2021/12/27	0	53.30	2	53.40	53.60	-2	639	-0.31%
2021/12/24	0.1	53.70	2	53.60	53.20	-2	645	-0.30%
2021/12/23	0	0.00	1	53.50	53.80	-1	644	-0.16%
2021/12/22	0	0.00	1	53.30	53.30	-1	644	-0.16%
2021/12/20	1	52.50	10	52.36	52.40	-9	647	-1.39%
2021/12/17	0	0.00	4	52.70	52.20	-4	651	-0.61%
2021/12/16	1	53.40	0	0.00	53.10	1	650	0.15%
2021/12/14	0	0.00	3	52.70	52.70	-3	652	-0.46%
2021/12/13	3	53.70	6	53.30	53.60	-3	648	-0.46%
2021/12/10	3.1	53.77	0	0.00	53.60	3.1	646	0.47%
2021/12/09	0	54.60	0	0.00	54.10	0	644	0.00%
2021/12/08	74	54.89	1	55.00	54.90	73	635	11.48%
2021/12/07	8	54.80	8	54.79	54.60	0	630	0.00%
2021/12/06	2	57.00	3	57.10	56.70	-1	597	-0.17%
2021/12/03	1	55.50	3	56.03	55.50	-2	538	-0.37%
2021/12/02	11	55.45	2	55.25	55.20	9	500	1.80%
2021/12/01	12	55.95	1	55.90	55.30	11	470	2.34%
2021/11/30	3	53.33	0	0.00	53.20	3	374	0.81%
2021/11/24	3	52.40	0	0.00	52.50	3	349	0.86%
2021/11/22	2	52.25	0	0.00	52.20	2	355	0.57%
2021/11/19	4	51.90	0	0.00	51.80	4	357	1.12%
2021/11/17	0	0.00	0.1	52.90	52.60	-0.1	358	-0.03%
2021/11/15	0	0.00	0	52.00	52.40	0	375	0.00%
2021/11/11	6	51.77	4	51.80	51.50	2	384	0.52%
2021/11/10	4	51.58	0	0.00	51.70	4	396	1.01%
2021/11/04	0	0.00	2	51.60	51.40	-2	435	-0.46%
2021/10/27	1	50.40	0	0.00	50.50	1	581	0.17%
2021/10/21	0	0.00	15.2	49.95	50.50	-15.2	665	-2.28%
2021/10/13	2	49.20	0	0.00	49.15	2	835	0.24%
2021/10/12	0	0.00	4	49.75	49.55	-4	842	-0.47%
2021/10/08	0	0.00	1	50.00	50.10	-1	860	-0.12%
2021/10/07	0	0.00	1	50.30	50.40	-1	879	-0.11%
2021/10/06	0	0.00	11	49.44	49.20	-11	918	-1.20%
2021/10/04	0	0.00	1	49.95	49.70	-1	969	-0.10%
2021/10/01	50	50.90	5	50.98	50.60	45	987	4.56%
2021/09/30	23	51.90	1	51.50	51.70	22	1,039	2.12%
2021/09/29	24	51.40	22	51.28	51.30	2	1,085	0.18%
2021/09/28	10	52.02	3	51.90	52.10	7	1,171	0.60%
2021/09/27	25	52.36	0	0.00	52.10	25	1,213	2.06%
2021/09/24	22	52.15	0	0.00	52.20	22	1,305	1.68%
2021/09/23	7	51.54	0	0.00	51.50	7	1,479	0.47%
2021/09/22	4	50.83	20	50.87	50.90	-16	1,500	-1.07%
2021/09/17	4	51.10	2	51.10	51.40	2	1,508	0.13%
2021/09/16	7	51.11	3	51.10	51.10	4	1,517	0.26%
2021/09/15	0	0.00	14	51.06	51.10	-14	1,528	-0.92%
2021/09/14	16	51.40	2	51.70	51.40	14	1,534	0.91%
2021/09/13	8	51.41	0	0.00	51.50	8	1,542	0.52%
2021/09/10	1	51.30	0	0.00	51.30	1	1,555	0.06%
2021/09/09	0	0.00	1	50.20	50.70	-1	1,582	-0.06%
2021/09/08	0	0.00	8	50.10	50.30	-8	1,601	-0.50%
2021/09/07	2	50.90	2	50.90	50.90	0	1,604	0.00%
2021/09/06	8	50.81	0	0.00	50.60	8	1,612	0.50%
2021/09/03	15	51.13	0	0.00	51.00	15	1,611	0.93%
2021/09/02	12	51.22	0	0.00	51.00	12	1,616	0.74%
2021/09/01	14	51.26	1	51.20	51.40	13	1,616	0.80%
2021/08/31	8	50.89	0	0.00	51.00	8	1,616	0.49%
2021/08/30	11	50.99	0	0.00	50.80	11	1,626	0.68%
2021/08/27	1	51.00	19.3	50.97	50.80	-18.3	1,632	-1.12%
2021/08/26	0	0.00	1.6	50.64	50.80	-1.6	1,633	-0.10%
2021/08/25	2	50.80	0	0.00	50.90	2	1,641	0.12%
2021/08/24	4	49.91	3.4	49.94	49.80	0.6	1,647	0.04%
2021/08/23	0	0.00	0.3	50.26	50.00	-0.3	1,657	-0.02%
2021/08/20	19	49.07	1.6	49.21	49.10	17.4	1,661	1.05%
2021/08/19	33	49.79	4	50.26	49.30	29	1,661	1.75%
2021/08/18	17	49.92	1.7	49.88	51.10	15.3	1,654	0.93%
2021/08/17	16	50.10	4	50.00	49.95	12	1,669	0.72%
2021/08/16	26	50.18	7	50.05	49.95	19	1,670	1.14%
2021/08/13	2	51.15	3	51.72	50.80	-1	1,672	-0.06%
2021/08/12	2	51.80	1.2	52.04	52.00	0.8	1,671	0.05%
2021/08/11	2	51.50	6.5	51.94	51.40	-4.5	1,685	-0.26%
2021/08/10	1	52.30	2.6	52.32	52.30	-1.6	1,699	-0.09%
2021/08/09	17	53.19	5.1	53.35	53.00	11.9	1,733	0.69%
2021/08/06	2	56.90	491.8	56.92	56.90	-489.8	1,746	-28.05%	大賣/鉅額交易
2021/08/05	1	57.80	2.7	57.33	57.00	-1.7	1,743	-0.10%
2021/08/04	0	0.00	1.1	57.84	57.60	-1.1	1,778	-0.06%
2021/08/03	3	57.93	6.6	57.82	57.70	-3.6	1,819	-0.20%
2021/08/02	3	57.17	12.5	57.25	57.30	-9.5	1,871	-0.51%
2021/07/30	5	57.20	1	56.80	56.80	4	1,940	0.21%
2021/07/29	7	57.76	0	0.00	57.80	7	1,947	0.36%
2021/07/28	23.5	57.76	8	57.15	57.70	15.5	1,970	0.79%
2021/07/27	6	59.50	7	59.14	58.70	-1	2,005	-0.05%
2021/07/26	2	59.40	13	59.94	59.80	-11	2,035	-0.54%
2021/07/23	4	58.63	2	58.50	58.90	2	2,062	0.10%
2021/07/22	6	58.48	1	58.00	58.00	5	2,081	0.24%
2021/07/21	31	57.32	0	0.00	57.10	31	2,117	1.46%
2021/07/20	2	57.90	0	0.00	57.50	2	2,235	0.09%
2021/07/19	0	0.00	1	58.70	58.50	-1	2,366	-0.04%
2021/07/15	22	59.26	3	59.00	58.80	19	2,556	0.74%
2021/07/14	0.2	58.20	5	57.78	58.00	-4.8	2,650	-0.18%
2021/07/13	10.1	58.64	4	58.23	57.40	6.1	2,696	0.23%
2021/07/12	3	59.27	7	58.89	58.60	-4	2,682	-0.15%
2021/07/09	7	59.21	12	58.89	59.10	-5	2,660	-0.19%
2021/07/08	3	58.73	13	58.75	58.70	-10	2,660	-0.38%
2021/07/07	18	59.42	12	58.66	58.60	6	2,660	0.23%
2021/07/06	9	58.86	15	58.73	58.40	-6	2,634	-0.23%
2021/07/05	34	58.75	12	58.52	58.50	22	2,619	0.84%
2021/07/02	6	56.97	6	57.33	57.40	0	2,582	0.00%
2021/07/01	23	58.03	96	57.96	57.50	-73	2,563	-2.85%
2021/06/30	91	59.00	16	58.34	60.50	75	2,486	3.02%
2021/06/29	4	56.05	5	55.94	55.70	-1	2,319	-0.04%
2021/06/28	0	0.00	1	54.80	55.40	-1	2,310	-0.04%
2021/06/25	12	55.42	1	55.00	54.90	11	2,310	0.48%
2021/06/24	54	55.36	3	55.23	55.00	51	2,313	2.20%
2021/06/23	53	54.83	5	54.76	54.70	48	2,320	2.07%
2021/06/22	5	54.12	9	54.76	54.00	-4	2,327	-0.17%
2021/06/21	41	54.62	2	54.75	54.60	39	2,332	1.67%
2021/06/18	12	55.86	4	55.78	55.60	8	2,331	0.34%
2021/06/17	20	54.36	50	54.70	55.10	-30	2,319	-1.29%
2021/06/16	48.1	53.93	14	53.82	53.90	34.1	2,322	1.47%
2021/06/15	25	53.68	0	0.00	53.90	25	2,358	1.06%
2021/06/11	3	53.20	2	53.60	53.20	1	2,369	0.04%
2021/06/10	2	53.20	0	0.00	53.40	2	2,443	0.08%
2021/06/07	2	52.10	13	52.17	52.50	-11	2,554	-0.43%
2021/06/03	0	0.00	1	53.50	53.20	-1	2,579	-0.04%
2021/06/02	22	53.00	2	53.50	53.00	20	2,605	0.77%
2021/06/01	0	0.00	4	53.35	53.50	-4	2,621	-0.15%
2021/05/31	14	53.32	7	53.53	53.20	7	2,653	0.26%
2021/05/28	10	52.87	4	52.95	52.90	6	2,667	0.22%
2021/05/27	18	52.23	1	52.50	52.30	17	2,689	0.63%
2021/05/26	18	52.64	6	52.95	52.70	12	2,706	0.44%
2021/05/25	34	52.73	17	52.72	52.50	17	2,717	0.63%
2021/05/24	22	51.58	3	50.87	51.70	19	2,745	0.69%
2021/05/21	13	51.85	4	52.48	51.40	9	2,858	0.31%
2021/05/20	8	51.06	0	0.00	50.70	8	2,884	0.28%
2021/05/19	29	50.78	7	50.69	51.10	22	2,908	0.76%
2021/05/18	20	49.63	6	50.08	51.30	14	2,904	0.48%
2021/05/17	60	48.55	11	48.81	47.80	49	2,908	1.68%
2021/05/14	10	52.36	10	52.56	51.50	0	2,883	0.00%
2021/05/13	12.1	51.14	13	51.15	51.00	-0.9	2,841	-0.03%
2021/05/12	15	53.22	22	52.66	52.30	-7	2,799	-0.25%
2021/05/11	17	56.46	49	56.91	55.40	-32	2,730	-1.17%
2021/05/10	49	60.11	26	60.10	59.70	23	2,672	0.86%
2021/05/07	36	59.23	16	58.99	59.80	20	2,622	0.76%
2021/05/06	3	55.53	0	0.00	55.40	3	2,556	0.12%
2021/05/05	3	56.43	7	56.51	55.50	-4	2,536	-0.16%
2021/05/04	32	56.72	44	56.54	56.50	-12	2,515	-0.48%
2021/05/03	19	59.16	115	59.03	58.60	-96	2,463	-3.90%	大賣/
2021/04/29	22	62.39	6	62.03	61.20	16	2,412	0.66%
2021/04/28	1	61.40	5	61.00	61.40	-4	2,339	-0.17%
2021/04/27	16	60.21	59.4	60.05	61.00	-43.4	2,310	-1.88%
2021/04/26	17	61.06	12.3	61.34	61.50	4.7	2,250	0.21%
2021/04/23	118	59.66	7	59.43	60.10	111	2,127	5.22%	大買/鉅額交易
2021/04/22	24.1	59.70	4.2	56.73	56.50	19.9	2,006	0.99%
2021/04/21	11.1	57.96	63	57.64	58.20	-51.9	1,903	-2.73%
2021/04/20	67.2	57.46	27	56.19	57.80	40.2	1,833	2.19%
2021/04/19	4.1	55.79	25	55.54	55.40	-20.9	1,743	-1.20%
2021/04/16	19	54.51	0	0.00	54.10	19	1,720	1.10%
2021/04/15	0	0.00	1	53.40	53.20	-1	1,761	-0.06%
2021/04/14	3	52.07	39	52.28	53.20	-36	1,812	-1.99%
2021/04/13	0	0.00	26	53.87	53.80	-26	1,883	-1.38%
2021/04/12	0	0.00	8	54.80	54.90	-8	2,036	-0.39%
2021/04/09	19	55.57	0	0.00	55.10	19	2,016	0.94%
2021/04/08	30	55.53	1	54.80	55.60	29	1,999	1.45%
2021/04/07	4	54.40	0	0.00	54.40	4	1,959	0.20%
2021/04/06	0	0.00	1	53.50	53.70	-1	1,967	-0.05%
2021/04/01	11	52.92	21	53.01	53.20	-10	1,962	-0.51%
2021/03/31	0	0.00	6	52.95	52.90	-6	1,974	-0.30%
2021/03/30	0	0.00	6	53.20	53.20	-6	2,058	-0.29%
2021/03/29	0	0.00	18	53.40	53.30	-18	2,091	-0.86%
2021/03/26	3	53.27	2	53.40	53.30	1	2,090	0.05%
2021/03/25	0	0.00	10	52.74	52.90	-10	2,080	-0.48%
2021/03/24	1	53.10	14	52.99	53.10	-13	2,077	-0.63%
2021/03/23	2	53.50	5	53.66	53.50	-3	2,073	-0.14%
2021/03/22	0	0.00	2	53.30	54.30	-2	2,069	-0.10%
2021/03/19	5	54.26	16	54.14	54.20	-11	2,071	-0.53%
2021/03/18	3	55.30	3	55.37	55.30	0	2,078	0.00%
2021/03/17	0	0.00	23	55.14	55.40	-23	2,070	-1.11%
2021/03/16	24	55.63	5	55.54	55.00	19	2,118	0.90%
2021/03/15	59	54.90	50	54.90	55.00	9	2,204	0.41%
2021/03/12	8	54.10	0	0.00	53.90	8	2,162	0.37%
2021/03/11	23	54.37	0	0.00	53.70	23	2,151	1.07%
2021/03/10	7	53.09	9	53.07	53.00	-2	2,107	-0.09%
2021/03/09	52	53.35	0	0.00	53.60	52	2,105	2.47%
2021/03/08	2	54.40	5	53.80	52.90	-3	2,094	-0.14%
2021/03/05	0	0.00	5	53.66	53.70	-5	2,071	-0.24%
2021/03/04	5	54.00	6	53.52	53.50	-1	2,057	-0.05%
2021/03/03	20	53.31	16	52.94	53.40	4	2,025	0.20%
2021/03/02	10	53.58	4	53.08	52.80	6	2,008	0.30%
2021/02/26	4	52.38	0	0.00	52.90	4	1,999	0.20%
2021/02/25	4	52.70	0	0.00	52.70	4	2,025	0.20%
2021/02/24	13	52.90	32	52.82	52.60	-19	2,060	-0.92%
2021/02/23	26	53.71	4	52.90	53.60	22	2,117	1.04%
2021/02/19	0	51.10	3	51.30	51.50	-3	1,965	-0.15%
2021/02/17	1	49.80	1	50.30	50.30	0	1,922	0.00%
2021/02/05	7	48.96	3	49.30	49.05	4	1,895	0.21%
2021/02/02	7	47.74	4	47.80	47.70	3	1,909	0.16%
2021/02/01	16	46.96	5	47.00	47.05	11	1,912	0.58%
2021/01/29	22	47.77	10	47.97	47.45	12	1,902	0.63%
2021/01/28	13	48.22	0.1	48.51	48.10	12.9	1,892	0.68%
2021/01/27	4	48.60	0	49.05	48.70	4	1,894	0.21%
2021/01/26	22	48.87	0	0.00	48.65	22	1,926	1.14%
2021/01/25	0	48.80	0	0.00	49.20	0	1,921	0.00%
2021/01/22	20	48.39	0	0.00	48.75	20	1,918	1.04%
2021/01/21	21	48.74	0	0.00	48.60	21	1,912	1.10%
2021/01/20	23.4	49.75	0	0.00	48.95	23.4	1,904	1.23%
2021/01/19	2	50.30	3	50.87	50.30	-1	1,886	-0.05%
2021/01/18	16	50.17	0	0.00	50.20	16	1,890	0.85%
2021/01/15	27	51.63	8.1	51.07	50.80	18.9	1,878	1.01%
2021/01/14	1	51.80	9	51.79	51.90	-8	1,876	-0.43%
2021/01/13	4	51.05	12.7	51.26	51.10	-8.7	1,860	-0.47%
2021/01/12	32	50.96	0	0.00	50.50	32	1,847	1.73%
2021/01/11	16	51.84	44	51.82	51.60	-28	1,829	-1.53%
2021/01/08	27	52.02	9	52.34	51.80	18	1,795	1.00%
2021/01/07	13	51.39	13.1	52.40	52.30	-0.1	1,734	-0.01%
2021/01/06	46	51.62	34	51.90	51.70	12	1,712	0.70%
2021/01/05	17.2	52.54	13	51.75	52.50	4.2	1,615	0.26%
2021/01/04	1	50.50	0	0.00	50.60	1	1,440	0.07%
2020/12/31	3	50.23	0.3	50.80	50.20	2.7	1,431	0.19%
2020/12/30	18	50.59	0	0.00	50.40	18	1,414	1.27%
2020/12/29	1.1	50.46	4	50.75	50.30	-2.9	1,403	-0.21%
2020/12/28	2	50.00	0	0.00	50.10	2	1,372	0.15%
2020/12/25	14	50.19	10	50.75	50.20	4	1,359	0.29%
2020/12/24	9.1	50.76	8	50.78	50.70	1	1,341	0.08%
2020/12/23	0.1	49.35	4	49.85	49.55	-3.9	1,247	-0.31%
2020/12/22	62	48.57	4	48.70	47.85	58	1,210	4.79%
2020/12/21	2	48.40	0.1	48.75	48.50	1.9	1,209	0.16%
2020/12/18	9	48.79	0	0.00	48.65	9	1,204	0.75%
2020/12/17	13.1	49.17	1.1	49.23	49.15	11.9	1,196	1.00%
2020/12/16	0	0.00	2	49.90	49.80	-2	1,191	-0.17%
2020/12/15	19	49.57	3.2	50.47	49.40	15.8	1,183	1.34%
2020/12/14	0	0.00	0	50.30	50.60	0	1,166	0.00%
2020/12/11	13.1	49.77	0.2	50.10	49.80	12.9	1,138	1.13%
2020/12/10	5	50.62	13.1	50.62	50.20	-8.1	1,103	-0.73%
2020/12/09	64.5	50.38	5	51.16	51.60	59.5	1,035	5.75%
2020/12/03	27	48.40	3	48.40	48.25	24	850	2.82%
2020/12/02	1	48.20	0	0.00	48.10	1	834	0.12%
2020/11/27	0	0.00	5	47.90	47.80	-5	809	-0.62%
2020/11/25	3	47.93	5.1	48.11	47.90	-2.1	800	-0.26%
2020/11/24	3.1	48.80	0.3	48.97	48.35	2.8	780	0.36%
2020/11/23	0	0.00	0.1	48.90	48.40	-0.1	734	-0.01%
2020/11/20	18.3	48.63	3	48.27	48.55	15.3	684	2.24%
2020/11/13	4	46.05	0	0.00	46.10	4	610	0.66%
2020/11/12	0	0.00	2	46.50	46.50	-2	609	-0.33%
2020/11/11	10	47.01	0	0.00	47.05	10	604	1.65%
2020/11/10	8	46.02	6	46.35	45.90	2	593	0.34%
2020/11/09	4	46.25	8	46.20	46.25	-4	585	-0.68%
2020/11/06	4	46.00	4	46.00	46.00	0	581	0.00%
2020/11/05	7	45.79	0	0.00	45.90	7	583	1.20%
2020/11/03	1	45.70	1	46.15	45.95	0	586	0.00%
2020/11/02	9	44.55	0	0.00	44.50	9	558	1.61%
2020/10/30	0	0.00	3	45.43	44.90	-3	568	-0.53%
2020/10/29	5	44.77	0	0.00	45.30	5	565	0.88%
2020/10/28	0	0.00	15	45.38	45.20	-15	566	-2.65%
2020/10/27	4	45.61	0	0.00	46.00	4	567	0.70%
2020/10/23	4	44.54	1	44.75	44.80	3	558	0.54%
2020/10/22	7.9	44.71	0	0.00	44.65	7.9	572	1.38%
2020/10/21	0	0.00	23	44.93	45.00	-23	565	-4.07%
2020/10/20	6	45.06	0	0.00	45.10	6	577	1.04%
2020/10/19	3	45.55	0	0.00	45.35	3	579	0.52%
2020/10/16	1	44.80	1	45.05	45.20	0	579	0.00%
2020/10/15	6	44.88	1	44.70	44.85	5	579	0.86%
2020/10/14	0	0.00	6	45.22	45.05	-6	579	-1.04%
2020/10/12	6	43.96	0	0.00	44.00	6	563	1.07%
2020/10/07	1	44.10	0	0.00	44.15	1	592	0.17%
2020/09/30	3	43.62	0	0.00	43.70	3	770	0.39%
2020/09/25	8	42.79	0	0.00	42.85	8	884	0.90%
2020/09/24	2	43.20	44	43.18	43.20	-42	897	-4.68%
2020/09/23	0	0.00	17	44.55	44.50	-17	904	-1.88%
2020/09/22	4	45.03	2	44.95	44.90	2	925	0.22%
2020/09/21	0	0.00	1	45.60	45.70	-1	949	-0.11%
2020/09/18	64	45.43	0	0.00	45.50	64	957	6.68%
2020/09/17	75	45.27	0	0.00	45.10	75	977	7.67%
2020/09/16	7	44.98	3	44.85	44.85	4	1,003	0.40%
2020/09/15	0	0.00	6	45.37	45.20	-6	1,018	-0.59%
2020/09/11	6	44.68	0	0.00	44.65	6	1,050	0.57%
2020/09/09	0	0.00	2	45.13	45.05	-2	1,060	-0.19%
2020/09/02	0	0.00	1	45.15	45.10	-1	1,131	-0.09%
2020/08/20	4	44.00	0	0.00	44.05	4	1,397	0.29%
2020/08/12	0	0.00	1	47.15	47.20	-1	1,455	-0.07%
2020/08/07	0	0.00	1.1	48.19	48.05	-1.1	1,568	-0.07%
2020/08/06	14	48.20	0	0.00	47.80	14	1,603	0.87%
2020/08/05	24	48.31	1	48.25	48.40	23	1,669	1.38%
2020/07/31	7	47.34	0	0.00	47.40	7	1,791	0.39%
2020/07/29	0	0.00	22	46.08	46.05	-22	1,844	-1.19%
2020/07/28	0	0.00	2	46.30	46.20	-2	1,852	-0.11%
2020/07/24	0	0.00	1	46.80	46.75	-1	1,880	-0.05%
2020/07/21	4	47.80	0	0.00	47.60	4	1,919	0.21%
2020/07/20	0	0.00	45	46.98	47.10	-45	1,925	-2.34%
2020/07/17	0	0.00	1	47.80	47.10	-1	1,941	-0.05%
2020/07/16	0	0.00	4	47.76	47.75	-4	1,954	-0.20%
2020/07/15	0	0.00	3	47.80	47.60	-3	1,964	-0.15%
2020/07/14	0	0.00	5	48.28	48.10	-5	1,980	-0.25%
2020/07/13	2	48.95	4.2	49.18	48.95	-2.2	1,988	-0.11%
2020/07/10	35	49.73	159	49.89	49.00	-124	2,047	-6.06%	大賣/鉅額交易
2020/07/09	215	54.37	8	54.20	54.00	207	1,988	10.41%	大買/鉅額交易
2020/07/08	32	54.54	1.1	54.50	54.50	30.9	1,929	1.60%
2020/07/07	23	54.54	2	54.80	54.50	21	1,916	1.10%
2020/07/06	7	54.70	0	0.00	54.70	7	1,927	0.36%
2020/07/03	13	53.95	30	54.02	54.00	-17	2,001	-0.85%
2020/07/02	2	53.70	0	0.00	54.10	2	2,061	0.10%
2020/07/01	3	53.50	4	53.95	53.80	-1	2,075	-0.05%
2020/06/30	6	53.08	0	0.00	53.70	6	2,074	0.29%
2020/06/29	11	53.23	0	0.00	53.30	11	2,085	0.53%
2020/06/24	0	0.00	1	53.60	53.70	-1	2,136	-0.05%
2020/06/23	3	53.10	26	53.56	53.30	-23	2,148	-1.07%
2020/06/22	64	53.10	14	52.80	53.20	50	2,147	2.33%
2020/06/19	10	52.16	0	0.00	53.10	10	2,159	0.46%
2020/06/18	2	51.65	2	52.00	52.30	0	2,163	0.00%
2020/06/17	4	51.25	19	51.45	51.60	-15	2,160	-0.69%
2020/06/15	12	50.80	9	51.19	50.80	3	2,252	0.13%
2020/06/12	16	50.53	0	0.00	51.00	16	2,275	0.70%
2020/06/11	44	52.03	0	0.00	51.40	44	2,297	1.92%
2020/06/10	5	52.60	0	0.00	52.70	5	2,313	0.22%
2020/06/09	18	52.89	3	53.40	52.70	15	2,371	0.63%
2020/06/08	31	53.23	35	53.07	53.10	-4	2,403	-0.17%
2020/06/05	6	54.15	48	54.52	54.10	-42	2,400	-1.75%
2020/06/04	22	54.24	11	54.29	54.20	11	2,401	0.46%
2020/06/03	85	54.02	84	54.30	53.90	1	2,412	0.04%
2020/06/02	156	53.92	1.1	53.94	54.30	154.9	2,394	6.47%	大買/鉅額交易
2020/06/01	7	53.74	2	53.50	53.20	5	2,360	0.21%
2020/05/29	4	52.15	0	0.00	52.40	4	2,346	0.17%
2020/05/28	41	52.38	0	0.00	52.20	41	2,368	1.73%
2020/05/26	5	52.50	0	0.00	52.50	5	2,411	0.21%
2020/05/25	21	51.59	13	52.10	52.60	8	2,453	0.33%
2020/05/22	45	52.32	0	0.00	52.00	45	2,533	1.78%
2020/05/19	5	53.10	5	52.30	52.30	0	2,652	0.00%
2020/05/18	24	52.66	4	53.00	52.20	20	2,692	0.74%
2020/05/15	10	53.00	16.1	53.14	52.90	-6.1	2,771	-0.22%
2020/05/14	32	53.08	16.1	52.33	51.90	15.9	2,779	0.57%
2020/05/13	28	52.77	8	53.35	53.50	20	2,866	0.70%
2020/05/12	12	53.24	6	53.03	53.20	6	2,868	0.21%
2020/05/11	31	52.09	13.2	51.96	52.00	17.8	2,880	0.62%
2020/05/08	29	51.80	10.1	51.19	52.10	18.9	2,933	0.64%
2020/05/07	28	49.92	10	50.00	50.00	18	2,865	0.63%
2020/05/06	16	49.69	23	49.77	49.70	-7	2,868	-0.24%
2020/05/05	23	49.97	12	49.70	49.60	11	2,905	0.38%
2020/05/04	9	48.47	6	48.79	48.85	3	2,881	0.10%
2020/04/30	0	0.00	10	49.25	49.10	-10	2,895	-0.35%
2020/04/29	0	0.00	7	48.54	48.55	-7	2,886	-0.24%
2020/04/28	29	48.45	0	0.00	48.40	29	2,893	1.00%
2020/04/27	16	48.47	16	48.40	48.40	0	2,907	0.00%
2020/04/24	0	0.00	42	47.70	47.55	-42	2,887	-1.45%
2020/04/23	0	0.00	38	47.64	47.60	-38	2,884	-1.32%
2020/04/22	2	47.20	0	0.00	47.60	2	2,886	0.07%
2020/04/21	1	47.20	13	47.74	47.10	-12	2,872	-0.42%
2020/04/20	0	0.00	0.3	48.30	48.30	-0.3	2,871	-0.01%
2020/04/17	3	48.25	0	0.00	47.90	3	2,870	0.10%
2020/04/16	13	48.10	35	47.72	48.10	-22	2,852	-0.77%
2020/04/15	21	49.04	34	48.17	48.00	-13	2,850	-0.46%
2020/04/14	3	46.38	0	0.00	46.50	3	2,815	0.11%
2020/04/13	0	0.00	7	45.56	45.65	-7	2,849	-0.25%
2020/04/10	2	46.20	5	46.17	45.90	-3	2,883	-0.10%
2020/04/09	1	46.05	1	45.85	45.50	0	3,030	0.00%
2020/04/08	14	47.07	81	46.62	46.40	-67	2,999	-2.23%
2020/04/07	16	44.22	1	45.20	44.90	15	2,930	0.51%
2020/04/01	0	0.00	1	41.95	42.10	-1	2,991	-0.03%
2020/03/30	2	41.25	6	40.23	41.80	-4	3,026	-0.13%
2020/03/27	1	41.45	16	41.45	41.45	-15	3,005	-0.50%
2020/03/26	2	37.38	5	37.18	37.70	-3	3,000	-0.10%
2020/03/25	4	37.53	3	37.67	38.00	1	3,053	0.03%
2020/03/24	1	35.80	4	35.64	35.65	-3	3,080	-0.10%
2020/03/23	0	0.00	2	34.30	34.00	-2	3,069	-0.07%
2020/03/20	0	0.00	8	34.79	35.60	-8	3,066	-0.26%
2020/03/19	6	32.85	46	32.92	32.85	-40	3,032	-1.32%
2020/03/18	10	37.25	22	36.77	36.50	-12	2,986	-0.40%
2020/03/16	1	41.70	22	40.84	39.50	-21	2,938	-0.71%
2020/03/13	56	40.63	3	41.53	41.80	53	2,913	1.82%
2020/03/12	3	44.70	29	45.99	44.95	-26	2,938	-0.88%
2020/03/11	7	48.60	60	48.57	47.60	-53	2,914	-1.82%
2020/03/10	3	48.27	0	0.00	49.00	3	2,892	0.10%
2020/03/09	5	50.44	2	49.45	49.30	3	2,871	0.10%
2020/03/06	5	52.02	7	51.90	51.90	-2	2,881	-0.07%
2020/03/04	2	52.65	2	52.70	52.60	0	2,924	0.00%
2020/03/03	0	0.00	1	54.50	53.10	-1	2,928	-0.03%
2020/02/27	11	52.44	24	52.78	52.40	-13	2,950	-0.44%
2020/02/26	6	54.52	27	54.10	53.70	-21	2,904	-0.72%
2020/02/25	6	55.73	101	54.87	54.50	-95	2,847	-3.34%	大賣/
2020/02/24	132	55.46	5	54.96	55.50	127	2,752	4.61%	大買/鉅額交易
2020/02/21	4	55.18	32	54.87	54.70	-28	2,694	-1.04%
2020/02/20	46	54.87	83	55.05	54.60	-37	2,637	-1.40%
2020/02/19	93	54.50	35	54.22	54.50	58	2,578	2.25%
2020/02/18	7	55.07	25	54.92	53.70	-18	2,525	-0.71%
2020/02/17	22	54.11	81	53.69	54.20	-59	2,425	-2.43%
2020/02/14	126.1	54.09	68	54.19	54.30	58.1	2,397	2.42%	大買/
2020/02/13	0	0.00	1	52.50	52.60	-1	2,278	-0.04%
2020/02/12	5	53.02	78	52.79	53.00	-73	2,250	-3.24%
2020/02/11	102	51.85	26	52.14	52.20	76	2,212	3.44%	大買/
2020/02/07	1	50.30	2	49.88	49.50	-1	2,116	-0.05%
2020/02/06	3	49.77	2	50.15	50.00	1	2,101	0.05%
2020/02/05	0	0.00	5	48.06	47.90	-5	2,054	-0.24%
2020/02/04	14	48.90	0	0.00	48.75	14	2,041	0.69%
2020/01/31	3	47.75	0	0.00	47.70	3	2,004	0.15%
2020/01/30	58	47.12	0	0.00	46.75	58	2,010	2.89%
2020/01/15	1	51.10	13	51.14	51.10	-12	1,989	-0.60%
2020/01/14	1	51.70	0	0.00	51.60	1	1,992	0.05%
2020/01/13	2	50.60	34	50.50	50.40	-32	2,001	-1.60%
2020/01/09	0	0.00	6	50.80	50.40	-6	2,038	-0.29%
2020/01/08	4	50.70	1	50.40	50.50	3	2,026	0.15%
2020/01/07	6	51.05	20	50.73	51.30	-14	2,021	-0.69%
2020/01/06	0	0.00	48	52.70	52.50	-48	1,979	-2.42%
2020/01/03	59	54.80	8	54.09	53.40	51	1,944	2.62%
2020/01/02	0	0.00	2	52.80	52.70	-2	1,786	-0.11%
2019/12/31	0	0.00	29	53.27	53.10	-29	1,778	-1.63%
2019/12/30	77	53.89	19	53.88	53.90	58	1,770	3.28%
2019/12/27	0	0.00	4.1	52.60	52.60	-4.1	1,636	-0.25%
2019/12/26	1	52.80	5	52.60	51.80	-4	1,631	-0.25%
2019/12/25	12	52.78	1	52.70	52.70	11	1,671	0.66%
2019/12/24	0	0.00	15	52.20	52.10	-15	1,639	-0.91%
2019/12/23	0	0.00	8	51.53	52.30	-8	1,631	-0.49%
2019/12/20	13	52.04	9	52.19	51.70	4	1,617	0.25%
2019/12/19	5	51.20	7	51.31	51.20	-2	1,545	-0.13%
2019/12/17	2	50.50	0	0.00	50.40	2	1,548	0.13%
2019/12/16	7	50.60	0	0.00	50.40	7	1,552	0.45%
2019/12/12	4	50.70	0	0.00	50.70	4	1,570	0.25%
2019/12/10	1	51.40	1	51.80	51.40	0	1,594	0.00%
2019/12/09	16	53.04	9	52.92	52.00	7	1,610	0.43%
2019/12/06	1	51.10	0	0.00	51.90	1	1,520	0.07%
2019/12/05	0	0.00	1	51.50	51.10	-1	1,506	-0.07%
2019/12/04	0	0.00	4	51.30	51.20	-4	1,506	-0.27%
2019/12/03	14	51.80	10	52.11	51.40	4	1,499	0.27%
2019/12/02	0	0.00	24	51.13	50.70	-24	1,449	-1.66%
2019/11/29	7	52.34	9	52.39	51.60	-2	1,442	-0.14%
2019/11/28	0	0.00	25	51.01	51.40	-25	1,381	-1.81%
2019/11/27	45	51.40	2	51.00	51.40	43	1,439	2.99%
2019/11/26	58	49.56	0	0.00	49.60	58	1,378	4.21%
2019/11/25	9	48.75	0	0.00	48.80	9	1,399	0.64%
2019/11/22	5	48.75	0	0.00	48.80	5	1,427	0.35%
2019/11/21	8	49.00	0	0.00	48.75	8	1,450	0.55%
2019/11/20	20	49.20	1	49.20	49.10	19	1,455	1.31%
2019/11/18	0	0.00	24	49.47	49.35	-24	1,461	-1.64%
2019/11/13	3	50.10	0	0.00	49.95	3	1,460	0.21%
2019/11/12	2	49.95	0	0.00	49.95	2	1,435	0.14%
2019/11/11	18	49.06	55	49.41	49.20	-37	1,435	-2.58%
2019/11/08	91	49.50	0	0.00	50.20	91	1,422	6.40%
2019/11/07	1	48.05	1	48.10	47.75	0	1,392	0.00%
2019/11/06	3	48.80	0	0.00	48.70	3	1,393	0.22%
2019/11/04	1	48.15	0	0.00	48.40	1	1,433	0.07%
2019/10/31	0	0.00	1	48.70	48.50	-1	1,480	-0.07%
2019/10/29	0	0.00	11	50.00	49.55	-11	1,489	-0.74%
2019/10/28	0	0.00	8	50.60	50.70	-8	1,496	-0.53%
2019/10/23	0	0.00	14	50.78	50.80	-14	1,473	-0.95%
2019/10/21	7	52.03	1	52.10	51.30	6	1,479	0.41%
2019/10/18	15	51.59	0	0.00	51.00	15	1,467	1.02%
2019/10/16	0	0.00	12	50.23	50.10	-12	1,436	-0.84%
2019/10/15	0	0.00	3	51.03	50.90	-3	1,432	-0.21%
2019/10/09	0.4	50.00	21	50.20	50.00	-20.6	1,417	-1.45%
2019/10/08	2	50.50	2	50.15	49.85	0	1,415	0.00%
2019/10/04	1	50.70	4	50.65	51.00	-3	1,431	-0.21%
2019/10/03	0	0.00	10	50.10	50.20	-10	1,446	-0.69%
2019/10/02	1	49.90	3	50.27	50.50	-2	1,550	-0.13%
2019/10/01	6	50.40	3	50.73	50.40	3	1,711	0.18%
2019/09/27	2	48.85	0	0.00	49.10	2	1,723	0.12%
2019/09/26	302	49.17	0	0.00	49.45	302	1,733	17.42%	大買/鉅額交易
2019/09/25	4	47.70	5	47.86	47.95	-1	1,722	-0.06%
2019/09/19	0	0.00	5	50.40	50.10	-5	1,691	-0.30%
2019/09/18	0	0.00	13	50.70	50.60	-13	1,701	-0.76%
2019/09/17	0	0.00	3	50.87	50.60	-3	1,714	-0.17%
2019/09/16	0	0.00	5	50.00	49.75	-5	1,720	-0.29%
2019/09/12	1	50.30	1	50.20	49.95	0	1,737	0.00%
2019/09/11	0	0.00	15	49.26	49.40	-15	1,713	-0.88%
2019/09/10	0	0.00	1	48.15	48.30	-1	1,688	-0.06%
2019/09/06	0	0.00	5	48.45	48.30	-5	1,685	-0.30%
2019/09/05	1	48.40	0	0.00	48.20	1	1,676	0.06%
2019/09/04	13	48.10	0	0.00	48.00	13	1,670	0.78%
2019/09/02	1	48.45	1	48.10	48.35	0	1,662	0.00%
2019/08/30	5	48.82	4	48.36	47.50	1	1,648	0.06%
2019/08/29	0	0.00	1	46.90	46.85	-1	1,568	-0.06%
2019/08/28	1	47.60	1	47.35	47.40	0	1,555	0.00%
2019/08/27	1	46.50	0	0.00	46.50	1	1,528	0.07%
2019/08/26	21	43.78	0	0.00	44.90	21	1,502	1.40%
2019/08/23	0	0.00	2	44.00	44.15	-2	1,483	-0.13%
2019/08/22	0	0.00	1	44.15	43.70	-1	1,482	-0.07%
2019/08/21	0	0.00	7	44.21	44.15	-7	1,479	-0.47%
2019/08/20	0	0.00	3	44.25	44.35	-3	1,477	-0.20%
2019/08/19	3	44.20	0	0.00	44.20	3	1,477	0.20%
2019/08/16	0	0.00	8	43.53	43.80	-8	1,479	-0.54%
2019/08/15	18	43.42	0	0.00	43.30	18	1,474	1.22%
2019/08/14	1	44.20	0	0.00	44.20	1	1,478	0.07%
2019/08/13	0	0.00	16	44.73	44.35	-16	1,469	-1.09%
2019/08/12	5	44.20	19	44.26	45.25	-14	1,469	-0.95%
2019/08/08	1	43.55	9	43.75	43.75	-8	1,459	-0.55%
2019/08/07	20	43.30	11	43.25	43.05	9	1,459	0.62%
2019/08/06	1	43.00	5	44.85	44.85	-4	1,454	-0.27%
2019/08/05	12	45.46	2	45.10	45.00	10	1,455	0.69%
2019/08/02	13	47.15	0	0.00	47.05	13	1,448	0.90%
2019/08/01	1	49.05	6	48.85	48.85	-5	1,449	-0.34%
2019/07/31	1	49.80	13	49.65	49.70	-12	1,440	-0.83%
2019/07/30	0	0.00	6	50.43	50.10	-6	1,432	-0.42%
2019/07/29	2	49.68	0	0.00	49.65	2	1,422	0.14%
2019/07/26	5	50.00	0	0.00	50.00	5	1,416	0.35%
2019/07/25	0	0.00	1	50.10	50.10	-1	1,414	-0.07%
2019/07/24	1	50.10	22	50.21	50.10	-21	1,415	-1.48%
2019/07/22	2	49.65	1	49.60	49.60	1	1,445	0.07%
2019/07/19	0	0.00	2	50.10	50.10	-2	1,440	-0.14%
2019/07/18	2	50.90	2	50.00	50.00	0	1,438	0.00%
2019/07/17	0	0.00	1	51.00	50.90	-1	1,430	-0.07%
2019/07/16	0	0.00	1	51.40	51.40	-1	1,434	-0.07%
2019/07/15	3	51.13	46	50.79	50.80	-43	1,438	-2.99%
2019/07/12	1	51.60	3	51.80	51.70	-2	1,466	-0.14%
2019/07/11	1	52.20	0	0.00	51.60	1	1,529	0.07%
2019/07/10	14	52.34	0	0.00	52.30	14	1,523	0.92%
2019/07/09	13	52.87	34	52.69	52.20	-21	1,521	-1.38%
2019/07/08	3	53.97	283	54.11	53.80	-280	1,504	-18.61%	大賣/鉅額交易
2019/07/05	253	60.03	6.2	59.91	60.30	246.9	1,450	17.02%	大買/鉅額交易
2019/07/04	25.1	59.65	2	59.60	59.60	23.1	1,338	1.73%
2019/07/03	0	0.00	57	58.79	58.70	-57	1,374	-4.15%
2019/07/02	0	0.00	1	58.70	58.70	-1	1,382	-0.07%
2019/07/01	2	58.40	3	58.10	58.40	-1	1,420	-0.07%
2019/06/28	1	57.70	14	57.40	57.40	-13	1,415	-0.92%
2019/06/27	1.1	57.50	0	0.00	57.40	1.1	1,449	0.08%
2019/06/26	2	57.00	0	0.00	57.00	2	1,474	0.14%
2019/06/25	1	57.90	2	57.10	56.80	-1	1,503	-0.07%
2019/06/24	18	57.37	0	0.00	57.60	18	1,561	1.15%
2019/06/21	15	56.70	1	57.10	56.70	14	1,645	0.85%
2019/06/20	4	56.13	4	55.98	55.90	0	1,630	0.00%
2019/06/19	29	55.19	2	54.90	55.10	27	1,651	1.63%
2019/06/17	0	0.00	9	54.32	54.80	-9	1,697	-0.53%
2019/06/14	0	0.00	2	53.50	53.70	-2	1,698	-0.12%
2019/06/12	1	53.50	0	0.00	53.30	1	1,731	0.06%
2019/06/10	1	52.70	0	0.00	52.80	1	1,744	0.06%
2019/06/06	0	0.00	2	52.50	52.40	-2	1,762	-0.11%
2019/06/05	22	53.60	1	53.10	53.10	21	1,766	1.19%
2019/06/03	1	53.20	0	0.00	53.10	1	1,801	0.06%
2019/05/31	2	53.50	0	0.00	53.50	2	1,812	0.11%
2019/05/30	10	52.83	0	0.00	53.30	10	1,819	0.55%
2019/05/29	0	0.00	1	52.80	52.70	-1	1,829	-0.05%
2019/05/27	2	52.00	0	0.00	52.40	2	1,916	0.10%
2019/05/22	1	52.60	0	0.00	52.50	1	2,104	0.05%
2019/05/21	3	52.00	0	0.00	52.40	3	2,164	0.14%
2019/05/20	7	52.17	2	52.00	52.00	5	2,184	0.23%
2019/05/15	1	53.80	0	0.00	53.60	1	2,291	0.04%
2019/05/14	23	52.22	11	52.24	52.50	12	2,452	0.49%
2019/05/13	3	54.03	3	53.60	52.80	0	2,486	0.00%
2019/05/10	3.1	55.39	1	55.00	55.00	2.1	2,471	0.08%
2019/05/09	1	56.30	0	0.00	55.70	1	2,456	0.04%
2019/05/08	8	56.76	0	0.00	56.80	8	2,434	0.33%
2019/05/07	2	57.35	1	57.40	57.40	1	2,445	0.04%
2019/05/06	2	57.10	6	57.10	57.10	-4	2,463	-0.16%
2019/05/02	3	57.87	7	57.99	58.00	-4	2,449	-0.16%
2019/04/29	0	0.00	8	57.70	57.60	-8	2,456	-0.33%
2019/04/26	4	58.38	5	58.28	58.30	-1	2,433	-0.04%
2019/04/24	1	58.90	7	58.81	58.80	-6	2,440	-0.25%
2019/04/23	7	58.79	0	0.00	58.90	7	2,455	0.29%
2019/04/22	0	0.00	18	59.40	59.40	-18	2,452	-0.73%
2019/04/18	5	60.70	0	0.00	59.60	5	2,500	0.20%
2019/04/17	42	60.85	11	60.39	60.60	31	2,526	1.23%
2019/04/16	11	59.38	1	59.20	59.70	10	2,457	0.41%
2019/04/15	5	59.30	5	59.14	59.20	0	2,462	0.00%
2019/04/12	6	58.45	0	0.00	59.00	6	2,484	0.24%
2019/04/11	2	59.30	2	60.10	58.70	0	2,480	0.00%
2019/04/10	20	59.41	0	0.00	59.30	20	2,428	0.82%
2019/04/09	1	60.80	2.1	60.79	60.60	-1.1	2,371	-0.05%
2019/04/08	1	59.40	3	59.10	59.10	-2	2,269	-0.09%
2019/04/03	1	59.10	8	59.15	59.00	-7	2,251	-0.31%
2019/04/02	6	58.20	2	58.15	58.40	4	2,207	0.18%
2019/04/01	2.2	58.47	11	58.30	58.10	-8.9	2,198	-0.40%
2019/03/29	0	0.00	5	58.80	58.60	-5	2,161	-0.23%
2019/03/28	4	58.35	3.2	58.40	58.30	0.8	2,168	0.04%
2019/03/27	5	58.66	19	58.71	58.80	-14	2,160	-0.65%
2019/03/26	2	57.60	23	58.01	58.30	-21	2,101	-1.00%
2019/03/25	2	55.90	0	0.00	55.90	2	2,016	0.10%
2019/03/22	2	57.00	12.3	57.18	56.80	-10.3	2,021	-0.51%
2019/03/21	13	57.17	3	57.23	57.10	10	2,008	0.50%
2019/03/20	0	0.00	1	55.90	56.30	-1	2,032	-0.05%
2019/03/18	0	0.00	2	55.60	55.80	-2	2,107	-0.09%
2019/03/15	1	55.40	2	55.55	55.50	-1	2,164	-0.05%
2019/03/14	0	0.00	22	54.99	55.00	-22	2,192	-1.00%
2019/03/12	1	55.40	0	0.00	55.00	1	2,403	0.04%
2019/03/11	0	0.00	7	55.40	55.30	-7	2,562	-0.27%
2019/03/08	0	0.00	1	54.40	54.40	-1	2,785	-0.04%
2019/03/07	0.9	54.90	0	0.00	54.80	0.9	2,860	0.03%
2019/03/06	0	0.00	10	55.76	55.70	-10	2,931	-0.34%
2019/03/05	0	0.00	11	55.73	55.70	-11	3,057	-0.36%
2019/03/04	2	55.35	7	55.66	55.90	-5	3,084	-0.16%
2019/02/27	2	55.00	0	0.00	55.10	2	3,098	0.06%
2019/02/26	1	57.00	3	58.50	56.90	-2	3,068	-0.07%
2019/02/25	3	57.53	17	57.47	57.40	-14	3,095	-0.45%
2019/02/22	26	57.85	24	58.25	57.50	2	3,106	0.06%
2019/02/21	12	57.18	8	57.30	57.80	4	3,052	0.13%
2019/02/20	12	57.00	60	56.42	56.50	-48	3,038	-1.58%
2019/02/19	5	56.30	0	0.00	56.00	5	3,141	0.16%
2019/02/18	0	0.00	11	55.67	55.60	-11	3,151	-0.35%
2019/02/15	1	55.00	22	55.17	54.80	-21	3,167	-0.66%
2019/02/14	0	0.00	8	56.38	55.90	-8	3,192	-0.25%
2019/02/13	38	56.61	10.4	55.75	56.80	27.7	3,200	0.86%
2019/02/12	21	55.13	25.9	54.88	54.60	-4.9	3,108	-0.16%
2019/02/11	0	0.00	8	52.83	53.40	-8	3,138	-0.25%
2019/01/30	1	53.00	0	0.00	52.70	1	3,250	0.03%
2019/01/29	0	0.00	4	52.60	53.00	-4	3,320	-0.12%
2019/01/28	4	53.80	10	53.60	52.80	-6	3,383	-0.18%
2019/01/25	0	0.00	10	52.78	53.00	-10	3,662	-0.27%
2019/01/24	0	0.00	4	52.15	52.10	-4	3,831	-0.10%
2019/01/23	0	0.00	1	52.10	52.10	-1	3,958	-0.03%
2019/01/22	2	52.40	0	0.00	52.30	2	4,033	0.05%
2019/01/21	2	52.80	0	0.00	52.70	2	4,099	0.05%
2019/01/18	0	0.00	5	52.54	52.70	-5	4,159	-0.12%
2019/01/17	219	52.96	2	52.45	52.30	217	4,253	5.10%	大買/鉅額交易
2019/01/16	1	52.60	0	0.00	52.50	1	4,318	0.02%
2019/01/15	1	52.00	6	51.87	52.00	-5	4,364	-0.11%
2019/01/14	0	0.00	76	51.48	51.30	-76	4,389	-1.73%
2019/01/11	6	52.47	8	52.90	51.80	-2	4,471	-0.04%
2019/01/10	106	52.94	38	52.63	52.30	68	4,477	1.52%	大買/
2019/01/09	33	54.61	62	53.29	53.60	-29	4,494	-0.65%
2019/01/08	0	0.00	45	52.08	52.30	-45	4,500	-1.00%
2019/01/07	2	52.65	8	52.49	52.30	-6	4,606	-0.13%
2019/01/04	354	50.90	8	50.70	50.50	346	4,730	7.31%	大買/鉅額交易
2019/01/02	0	0.00	6	52.80	52.90	-6	4,913	-0.12%
2018/12/28	5	53.00	0	0.00	52.90	5	5,035	0.10%
2018/12/26	5	53.60	35	53.87	52.70	-30	5,210	-0.58%
2018/12/21	2	54.20	5	53.60	53.90	-3	5,372	-0.06%
2018/12/19	2	55.55	0	0.00	55.00	2	5,432	0.04%
2018/12/18	301	55.33	11	54.90	54.90	290	5,461	5.31%	大買/鉅額交易
2018/12/17	0	0.00	17	55.60	55.40	-17	5,496	-0.31%
2018/12/14	5.1	55.21	0	0.00	55.40	5.1	5,569	0.09%
2018/12/13	59	55.82	0	0.00	55.90	59	5,612	1.05%
2018/12/12	14	56.10	0	0.00	56.70	14	5,638	0.25%
2018/12/10	0	0.00	34	54.71	55.60	-34	5,704	-0.60%
2018/12/07	0	0.00	3	56.50	57.00	-3	5,715	-0.05%
2018/12/06	1	56.10	0	0.00	55.90	1	5,769	0.02%
2018/12/05	2	58.65	41	58.30	59.10	-39	5,686	-0.69%
2018/12/04	13	61.13	10	60.97	60.10	3	5,716	0.05%
2018/12/03	51	61.29	29	60.34	61.40	22	5,670	0.39%
2018/11/30	23	55.71	11	55.01	55.90	12	5,484	0.22%
2018/11/29	58	55.31	3	55.30	54.10	55	5,439	1.01%
2018/11/28	18	54.49	7	54.77	54.60	11	5,432	0.20%
2018/11/27	3	52.40	1	53.30	53.30	2	5,418	0.04%
2018/11/23	21	51.64	0	0.00	51.60	21	5,541	0.38%
2018/11/22	2	53.45	2.4	53.17	52.00	-0.4	5,623	-0.01%
2018/11/21	3	52.47	2	52.80	53.00	1	5,673	0.02%
2018/11/20	6	52.52	2	52.50	52.40	4	5,798	0.07%
2018/11/19	3	52.87	2	52.90	53.10	1	5,830	0.02%
2018/11/16	43	52.84	3	53.93	52.30	40	5,851	0.68%
2018/11/15	7	51.91	4	52.20	52.10	3	5,729	0.05%
2018/11/14	3	52.10	2	52.20	51.50	1	5,744	0.02%
2018/11/13	8	51.60	123	50.55	52.00	-115	5,773	-1.99%	大賣/鉅額交易
2018/11/12	3	51.37	7	51.61	51.80	-4	5,901	-0.07%
2018/11/09	4	51.68	6	51.12	52.50	-2	6,046	-0.03%
2018/11/08	0	0.00	22	51.47	50.50	-22	6,077	-0.36%
2018/11/07	7	51.37	7.2	50.65	51.20	-0.2	6,133	0.00%
2018/11/05	2	51.20	4	50.59	50.90	-2	6,329	-0.03%
2018/11/02	9	51.20	14	51.89	50.70	-5	6,343	-0.08%
2018/11/01	10	49.79	14	50.09	50.60	-4	6,151	-0.07%
2018/10/31	16	48.16	9	48.38	47.95	7	6,046	0.12%
2018/10/30	10	46.10	3	46.52	45.55	7	6,003	0.12%
2018/10/29	6	47.41	12	47.56	47.70	-6	6,061	-0.10%
2018/10/26	15	47.62	0	0.00	46.95	15	6,170	0.24%
2018/10/25	5	46.34	10.4	47.41	46.35	-5.4	6,150	-0.09%
2018/10/24	15	50.32	74	50.27	50.00	-59	6,195	-0.95%
2018/10/23	11	51.04	2	52.00	50.60	9	6,234	0.14%
2018/10/22	9	52.38	17	52.15	52.90	-8	6,218	-0.13%
2018/10/19	7	50.07	2	50.00	51.50	5	6,228	0.08%
2018/10/18	33	53.37	9	53.46	53.00	24	6,193	0.39%
2018/10/17	8	53.85	19	53.75	53.30	-11	6,244	-0.18%
2018/10/16	23	54.00	11	53.33	53.50	12	6,289	0.19%
2018/10/15	2.1	53.87	1	55.20	53.10	1.1	6,343	0.02%
2018/10/12	9	52.33	9	52.46	53.40	0	6,315	0.00%
2018/10/11	3	50.97	6	51.13	50.40	-3	6,322	-0.05%
2018/10/09	109	55.49	9	55.26	56.00	100	6,321	1.58%	大買/
2018/10/08	6	54.58	4	54.03	54.60	2	6,297	0.03%
2018/10/05	22	54.30	134	55.06	53.40	-112	6,270	-1.79%	大賣/鉅額交易
2018/10/04	3	59.30	31	59.52	58.40	-28	6,226	-0.45%
2018/10/03	0	0.00	12	59.96	59.90	-12	6,376	-0.19%
2018/10/02	4	61.70	0	0.00	61.10	4	6,552	0.06%
2018/10/01	0	0.00	2	61.30	61.20	-2	6,768	-0.03%
2018/09/28	1	60.20	18	60.17	60.50	-17	7,048	-0.24%
2018/09/27	8	61.38	13	60.48	60.00	-5	7,545	-0.07%
2018/09/26	0	0.00	44	62.50	62.10	-44	7,766	-0.57%
2018/09/25	1	63.80	4	63.83	63.60	-3	8,248	-0.04%
2018/09/21	3	63.40	8	63.18	63.80	-5	8,413	-0.06%
2018/09/20	9	62.62	55	62.03	61.90	-46	8,557	-0.54%
2018/09/19	0	0.00	47	63.68	63.10	-47	8,571	-0.55%
2018/09/18	5	64.82	171	65.00	64.60	-166	8,656	-1.92%	大賣/鉅額交易
2018/09/17	0	0.00	5	67.54	67.10	-5	8,659	-0.06%
2018/09/14	61	66.56	4	66.75	67.30	57	8,694	0.66%
2018/09/13	21	65.71	4	66.20	65.00	17	8,758	0.19%
2018/09/12	4	65.63	63	65.93	66.00	-59	8,844	-0.67%
2018/09/11	88	68.83	39	68.64	68.20	49	8,965	0.55%
2018/09/10	3	68.50	0	0.00	68.10	3	9,031	0.03%
2018/09/07	4	69.70	157	69.13	68.00	-153	9,167	-1.67%	大賣/鉅額交易
2018/09/06	5	71.66	29	71.98	71.70	-24	9,248	-0.26%
2018/09/05	3	72.43	52.4	72.60	71.70	-49.4	9,268	-0.53%
2018/09/04	22	73.28	6	72.22	72.50	16	9,285	0.17%
2018/09/03	15	71.79	79.4	71.20	71.20	-64.4	9,265	-0.69%
2018/08/31	2	74.20	4	74.95	75.40	-2	9,226	-0.02%
2018/08/30	84	74.02	27	74.24	74.90	57	9,226	0.62%
2018/08/29	203	73.56	1	73.20	73.30	202	9,223	2.19%	大買/鉅額交易
2018/08/28	40	72.54	39	71.61	72.60	1	9,173	0.01%
2018/08/27	154	72.34	19	71.38	72.30	135	9,107	1.48%	大買/鉅額交易
2018/08/24	9	67.60	4	68.25	67.40	5	8,980	0.06%
2018/08/23	8	70.24	40	68.24	67.90	-32	9,020	-0.35%
2018/08/22	12	70.38	6	70.45	70.10	6	9,158	0.07%
2018/08/21	8	70.90	4	70.63	70.60	4	9,336	0.04%
2018/08/20	11	70.37	41	70.37	71.40	-30	9,777	-0.31%
2018/08/17	53	70.88	104	70.85	69.70	-51	10,266	-0.50%	大賣/
2018/08/16	122	72.24	15	72.21	72.60	107	10,553	1.01%	大買/鉅額交易
2018/08/14	78	68.32	25	67.05	68.70	53	11,362	0.47%
2018/08/13	9	66.90	239	66.08	65.00	-230	11,680	-1.97%	大賣/鉅額交易
2018/08/10	68	71.21	6	70.00	69.60	62	11,934	0.52%
2018/08/09	0	0.00	31	69.65	70.30	-31	12,220	-0.25%
2018/08/08	12	71.32	23	70.55	70.50	-11	12,542	-0.09%
2018/08/07	81	72.18	8	72.54	72.90	73	13,355	0.55%
2018/08/06	3	71.63	1	72.00	70.50	2	13,853	0.01%
2018/08/03	16.5	71.61	15	70.35	72.50	1.5	14,284	0.01%
2018/08/02	21	72.33	86	72.53	70.50	-65	14,559	-0.45%
2018/08/01	5	75.90	54	76.40	75.90	-49	14,978	-0.33%
2018/07/31	16	74.49	152	75.36	76.30	-136	15,445	-0.88%	大賣/鉅額交易
2018/07/30	172	82.14	117	82.90	82.10	55	15,655	0.35%	大買/大賣/
2018/07/27	107	88.97	2	89.00	88.90	105	15,683	0.67%	大買/鉅額交易
2018/07/26	68	89.02	0	0.00	87.90	68	15,758	0.43%
2018/07/25	71	87.32	0	0.00	88.50	71	15,844	0.45%
2018/07/24	150	86.44	4	87.00	87.00	146	15,939	0.92%	大買/鉅額交易
2018/07/23	5	83.00	7	84.77	85.00	-2	16,132	-0.01%
2018/07/20	92	85.07	13	83.20	82.60	79	16,223	0.49%
2018/07/19	1	85.90	1	85.90	87.30	0	16,316	0.00%
2018/07/18	42	85.94	72	87.40	86.20	-30	16,565	-0.18%
2018/07/17	14	89.05	15	89.71	88.90	-1	16,767	-0.01%
2018/07/16	3	91.90	3	93.70	91.90	0	16,829	0.00%
2018/07/13	3	92.60	14	94.24	92.20	-11	17,138	-0.06%
2018/07/12	99	92.66	2	92.60	93.90	97	17,219	0.56%
2018/07/11	15	91.87	90	92.39	91.00	-75	17,423	-0.43%
2018/07/10	116	95.86	7	96.66	95.80	109	17,435	0.63%	大買/鉅額交易
2018/07/09	1	94.80	15	95.27	95.10	-14	17,331	-0.08%
2018/07/06	73	94.11	3	97.90	94.80	70	17,181	0.41%
2018/07/05	155	101.29	36	98.70	95.20	119	17,014	0.70%	大買/鉅額交易
2018/07/04	30	97.63	67	96.56	98.30	-37	16,627	-0.22%
2018/07/03	49	97.36	109	97.86	96.40	-60	16,429	-0.37%	大賣/
2018/07/02	3	91.80	26	92.58	93.10	-23	15,966	-0.14%
2018/06/29	54	93.12	32	93.13	91.80	22	15,835	0.14%
2018/06/28	0	0.00	15	87.90	90.10	-15	15,658	-0.10%
2018/06/27	42	90.12	28	91.53	87.80	14	15,684	0.09%
2018/06/26	33	87.91	34	84.81	89.00	-1	15,575	-0.01%
2018/06/25	5	89.40	36	86.56	85.60	-31	15,552	-0.20%
2018/06/22	43	90.30	45	89.81	88.10	-2	15,578	-0.01%
2018/06/21	57	89.24	1	88.80	89.20	56	15,483	0.36%
2018/06/20	15	85.61	59	83.90	85.20	-44	15,489	-0.28%
2018/06/19	47	89.86	4	87.35	88.10	43	15,566	0.28%
2018/06/15	263	88.72	319	88.15	87.80	-56	15,548	-0.36%	大買/大賣/
2018/06/14	21	96.18	24	95.33	91.30	-3	15,445	-0.02%
2018/06/13	60	93.63	54	93.54	93.90	6	15,302	0.04%
2018/06/12	16	95.18	31	94.85	94.10	-15	15,377	-0.10%
2018/06/11	74	96.82	14	94.36	95.90	60	15,414	0.39%
2018/06/08	9	93.63	23	94.00	93.70	-14	15,643	-0.09%
2018/06/07	12	98.40	48	98.52	97.70	-36	15,673	-0.23%
2018/06/06	102.1	99.24	1	99.40	98.00	101.1	15,852	0.64%	大買/鉅額交易
2018/06/05	6	94.07	32	93.24	94.30	-26	15,948	-0.16%
2018/06/04	39	95.92	5	94.96	94.50	34	16,133	0.21%
2018/06/01	2	94.70	0	0.00	94.50	2	16,607	0.01%
2018/05/31	13	96.62	154	98.20	94.00	-141	17,080	-0.83%	大賣/鉅額交易
2018/05/30	57	98.37	64	97.16	99.70	-7	17,127	-0.04%
2018/05/29	84	100.80	135	100.56	99.60	-51	16,957	-0.30%	大賣/
2018/05/28	78	102.05	119	98.79	102.00	-41	16,643	-0.25%	大賣/
2018/05/25	110	97.25	107	95.54	96.50	3	16,179	0.02%	大買/大賣/
2018/05/24	99	93.56	59	93.52	93.50	40	15,659	0.26%
2018/05/23	58	91.07	101	91.73	91.30	-43	15,428	-0.28%	大賣/
2018/05/22	122	95.44	219	96.11	95.90	-97	14,984	-0.65%	大買/大賣/
2018/05/21	177	87.53	61	83.74	89.60	116	14,423	0.80%	大買/鉅額交易
2018/05/18	181	82.00	24	81.41	81.70	157	13,984	1.12%	大買/鉅額交易
2018/05/17	54	79.62	204	80.54	79.10	-150	13,578	-1.10%	大賣/鉅額交易
2018/05/16	110	84.05	266	83.83	85.90	-156	13,246	-1.18%	大買/大賣/鉅額交易
2018/05/15	328	86.07	76	85.44	85.10	252	12,870	1.96%	大買/鉅額交易
2018/05/14	73	81.61	54	81.52	81.80	19	12,017	0.16%
2018/05/11	33	79.77	57	76.89	75.80	-24	11,466	-0.21%
2018/05/10	36	80.08	162	79.93	79.10	-126	11,006	-1.14%	大賣/鉅額交易
2018/05/09	163	81.51	94	79.40	78.50	69	10,666	0.65%	大買/
2018/05/08	76	78.13	128	78.34	77.50	-52	10,115	-0.51%	大賣/
2018/05/07	270	75.85	16	75.71	77.80	254	9,597	2.65%	大買/鉅額交易
2018/05/04	32	72.34	28	71.88	70.80	4	9,243	0.04%
2018/05/03	1	69.40	55	70.08	69.60	-54	9,098	-0.59%
2018/05/02	34	73.09	3	72.60	71.30	31	8,983	0.35%
2018/04/30	13	73.19	182	72.08	71.80	-169	8,844	-1.91%	大賣/鉅額交易
2018/04/27	250	73.21	7	72.71	74.00	243	8,709	2.79%	大買/鉅額交易
2018/04/26	24	72.47	32	71.93	68.60	-8	8,446	-0.09%
2018/04/25	75	71.33	20	70.67	70.90	55	8,256	0.67%
2018/04/24	34	76.46	102	75.52	72.50	-68	8,042	-0.85%	大賣/
2018/04/23	54	80.12	40	80.27	80.00	14	7,727	0.18%
2018/04/20	4	76.80	48	76.63	76.50	-44	7,371	-0.60%
2018/04/19	21	77.32	45	78.86	75.60	-24	7,196	-0.33%
2018/04/18	70	71.35	15	69.38	74.90	55	6,813	0.81%
2018/04/17	64	71.12	69	68.59	68.10	-5	6,720	-0.07%
2018/04/16	464	68.28	373	68.19	68.70	91	6,432	1.41%	大買/大賣/
2018/04/13	20	62.45	37	62.86	62.50	-17	6,243	-0.27%
2018/04/12	54	60.37	0	0.00	60.60	54	6,187	0.87%
2018/04/11	31	59.23	150	60.13	59.00	-119	6,129	-1.94%	大賣/鉅額交易
2018/04/10	90	58.72	5	58.66	58.60	85	6,043	1.41%
2018/04/09	5	54.70	3	54.03	55.90	2	6,096	0.03%
2018/04/03	1	53.00	3	53.40	53.20	-2	6,216	-0.03%
2018/04/02	173	52.66	3	53.60	53.70	170	6,184	2.75%	大買/鉅額交易
2018/03/31	5	51.90	0	0.00	52.40	5	6,107	0.08%
2018/03/30	7	53.67	27	52.27	51.90	-20	6,092	-0.33%
2018/03/29	23	52.05	18	51.22	52.50	5	5,972	0.08%
2018/03/28	1	51.70	2	51.80	51.00	-1	5,955	-0.02%
2018/03/27	4	53.68	3	53.57	52.40	1	5,911	0.02%
2018/03/26	3	52.80	15	53.03	52.40	-12	5,826	-0.21%
2018/03/23	4	52.10	4	51.55	51.80	0	5,762	0.00%
2018/03/22	11	53.11	18	52.99	52.90	-7	5,644	-0.12%
2018/03/20	21	49.35	11	49.99	48.70	10	5,265	0.19%
2018/03/19	1	48.45	80	48.62	48.90	-79	5,138	-1.54%
2018/03/16	1	50.00	1	49.00	48.80	0	5,075	0.00%
2018/03/15	85	48.52	6	48.15	48.45	79	4,939	1.60%
2018/03/14	19	48.87	42	48.86	48.60	-23	4,850	-0.47%
2018/03/13	10	47.45	12	47.23	48.20	-2	4,569	-0.04%
2018/03/12	87	48.32	80	48.57	47.40	7	4,467	0.16%
2018/03/09	86	46.76	39	46.47	47.85	47	4,241	1.11%
2018/03/08	8	45.54	8	45.71	45.90	0	4,074	0.00%
2018/03/07	132	46.80	27	46.11	45.50	105	3,858	2.72%	大買/鉅額交易
2018/03/06	21	43.69	69.7	42.52	43.70	-48.7	3,374	-1.44%
2018/03/05	10	40.76	3	40.92	40.75	7	2,885	0.24%
2018/03/02	0	0.00	105	38.78	39.15	-105	2,780	-3.78%	大賣/鉅額交易
2018/02/27	1	38.80	0	0.00	38.10	1	2,891	0.03%
2018/02/26	6	38.76	53	38.85	38.75	-47	2,890	-1.63%
2018/02/23	23	41.19	49	41.40	39.25	-26	2,857	-0.91%
2018/02/22	26	40.02	0	0.00	40.10	26	2,660	0.98%
2018/02/21	5	38.20	0	0.00	38.10	5	2,576	0.19%
2018/02/12	9	37.90	0	0.00	37.60	9	2,584	0.35%
2018/02/08	1	39.30	7	38.34	37.70	-6	2,741	-0.22%
2018/02/07	0	0.00	10	38.50	37.65	-10	2,672	-0.37%
2018/02/06	203	37.17	1	38.00	37.05	202	2,659	7.59%	大買/鉅額交易
2018/02/05	6	39.22	1	37.50	39.05	5	2,617	0.19%
2018/02/02	1	39.20	75	39.19	39.20	-74	2,606	-2.84%
2018/02/01	5	38.90	16	38.71	38.50	-11	2,552	-0.43%
2018/01/29	5	36.65	0	0.00	36.65	5	2,428	0.21%
2018/01/26	0	0.00	12	36.57	36.65	-12	2,422	-0.50%
2018/01/24	5	36.85	10	36.90	37.05	-5	2,405	-0.21%
2018/01/22	14	37.69	1	37.60	37.75	13	2,388	0.54%
2018/01/19	1	36.95	1	37.50	37.15	0	2,368	0.00%
2018/01/16	45	37.34	0	0.00	37.25	45	2,320	1.94%
2018/01/15	0	0.00	5	37.35	37.35	-5	2,313	-0.22%
2018/01/12	37	37.61	0	0.00	37.80	37	2,291	1.61%
2018/01/11	6	37.48	6	38.05	37.40	0	2,274	0.00%
2018/01/08	1	38.10	10	38.20	37.50	-9	2,120	-0.42%
2018/01/05	3	39.80	1	39.55	39.25	2	2,060	0.10%
2018/01/04	0	0.00	1	39.45	39.75	-1	2,004	-0.05%
2018/01/03	2	40.25	1	40.05	39.00	1	1,931	0.05%
2018/01/02	2	37.98	19	38.29	39.05	-17	1,675	-1.01%