日電貿 (3090)-元大-敦南券商分點個股進出

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
66.9
漲跌
▼1.0
漲幅
-1.47%
成交量
2,321張
產業
上市電子零組件類股
387人加入追蹤

立即追蹤
本地時間:14:30

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

日電貿 (3090)籌碼相關－元大-敦南券商分點個股進出

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-敦南券商分點個股進出
元大-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	2	67.10	0	0.00	66.90	2	1,086	0.18%
2024/05/09	15	67.97	5.1	68.21	67.90	9.9	1,050	0.94%
2024/05/07	1	66.20	1	67.19	66.90	0	891	0.00%
2024/05/06	2	65.45	3	66.63	65.50	-1	830	-0.12%
2024/05/03	0	0.00	4.3	62.71	62.50	-4.3	731	-0.59%
2024/04/19	3	58.37	0	0.00	58.30	3	644	0.47%
2024/04/16	2	58.85	0	0.00	58.90	2	623	0.32%
2024/04/15	0	0.00	2	60.10	60.10	-2	614	-0.33%
2024/04/11	1	60.70	0	0.00	60.50	1	610	0.16%
2024/04/02	0	0.00	2	60.80	60.60	-2	590	-0.34%
2024/04/01	0.3	60.90	3	61.00	60.80	-2.7	586	-0.46%
2024/03/28	20	59.20	0	0.00	59.20	20	565	3.53%
2024/03/27	1	58.80	5	59.00	59.10	-4	560	-0.71%
2024/03/19	0	0.00	5	60.00	60.30	-5	550	-0.91%
2024/03/15	0	0.00	2	59.40	59.20	-2	544	-0.37%
2024/03/11	2	58.95	0	0.00	58.80	2	525	0.38%
2024/03/08	0.1	59.16	0	0.00	58.90	0.1	525	0.02%
2024/03/07	0.1	60.24	2	60.40	60.00	-1.9	518	-0.36%
2024/03/06	0	61.50	0	0.00	61.60	0	509	0.00%
2024/03/04	1	61.70	0	0.00	61.40	1	558	0.18%
2024/02/29	10	63.30	10	62.70	63.00	0	546	0.00%
2024/02/26	0	0.00	2	61.15	61.30	-2	509	-0.39%
2024/02/22	1	59.50	0.3	59.60	60.50	0.7	463	0.16%
2024/02/20	0.2	59.10	0	0.00	59.00	0.2	442	0.05%
2024/02/19	0	0.00	4	59.10	59.00	-4	441	-0.91%
2024/02/16	0.1	59.05	1.1	59.02	59.10	-1	441	-0.22%
2024/02/15	0	0.00	8	58.44	58.90	-8	434	-1.84%
2024/02/05	0.1	56.70	0	0.00	56.60	0.1	417	0.01%
2024/01/31	0.1	56.80	0	0.00	56.60	0.1	425	0.01%
2024/01/30	0.1	56.70	0	0.00	56.60	0.1	430	0.01%
2024/01/29	0	0.00	7.1	56.95	56.80	-7.1	429	-1.66%
2024/01/26	2	56.95	0	0.00	56.70	2	429	0.47%
2024/01/23	0	0.00	5	56.52	57.20	-5	440	-1.13%
2024/01/19	0	56.30	0	0.00	56.20	0	443	0.00%
2024/01/18	2	56.10	0	0.00	56.20	2	442	0.46%
2024/01/17	0.1	56.65	0	0.00	56.60	0.1	442	0.02%
2024/01/16	0.1	56.70	0	0.00	56.60	0.1	443	0.01%
2024/01/11	1	56.70	0	0.00	56.90	1	451	0.22%
2024/01/09	2.1	56.62	0	0.00	56.60	2.1	480	0.44%
2024/01/05	1	57.50	0	0.00	57.50	1	477	0.21%
2024/01/03	0.3	57.97	0	0.00	57.90	0.3	494	0.06%
2024/01/02	1	58.10	0	0.00	58.30	1	502	0.20%
2023/12/21	1	57.60	0	0.00	57.50	1	565	0.18%
2023/12/20	1	57.80	0	0.00	57.90	1	572	0.17%
2023/12/19	2.1	57.70	0	0.00	57.60	2.1	580	0.35%
2023/12/18	0.1	58.60	0	0.00	58.30	0.1	602	0.01%
2023/12/13	0.1	59.40	0	0.00	59.40	0.1	667	0.01%
2023/12/11	0	0.00	2	59.40	59.60	-2	839	-0.24%
2023/12/08	0	0.00	1	58.90	59.10	-1	897	-0.11%
2023/12/01	20	60.00	21	59.89	59.90	-1	1,016	-0.10%
2023/11/30	0	0.00	6	59.85	59.80	-6	1,019	-0.59%
2023/11/29	0	0.00	0	60.00	60.00	0	1,017	0.00%
2023/11/22	0	0.00	1	56.50	57.00	-1	956	-0.10%
2023/11/15	1	56.40	0	0.00	56.20	1	939	0.11%
2023/11/13	1	56.59	0	0.00	56.30	1	935	0.11%
2023/11/09	2	57.40	0	0.00	57.20	2	929	0.22%
2023/11/06	1	57.60	0	58.00	57.40	1	928	0.11%
2023/10/31	24	55.89	0	0.00	55.60	24	925	2.59%
2023/10/30	1	56.40	0	0.00	56.30	1	928	0.11%
2023/10/25	1	57.70	0	0.00	57.50	1	932	0.11%
2023/10/19	2	56.60	0	0.00	57.30	2	928	0.22%
2023/10/18	2	58.00	0	0.00	57.00	2	929	0.22%
2023/10/17	4	59.00	0	0.00	58.00	4	920	0.43%
2023/10/04	0	0.00	0.6	58.00	58.10	-0.6	923	-0.06%
2023/10/02	0	0.00	10	60.20	60.00	-10	939	-1.06%
2023/09/27	2	59.10	0	0.00	59.70	2	1,031	0.19%
2023/09/26	0	0.00	1	61.00	60.50	-1	1,047	-0.10%
2023/09/21	2	60.00	1	60.20	60.60	1	1,060	0.09%
2023/09/20	0	0.00	2	61.30	60.90	-2	1,043	-0.19%
2023/09/19	0	0.00	40	61.70	60.90	-40	1,030	-3.88%
2023/09/18	0	0.00	1	61.30	61.50	-1	1,000	-0.10%
2023/09/15	2	62.50	6	61.43	61.00	-4	965	-0.41%
2023/09/14	10	59.25	1	58.90	59.10	9	848	1.06%
2023/09/12	1	57.70	0	0.00	57.50	1	751	0.13%
2023/09/08	1	57.10	2	57.80	57.40	-1	728	-0.14%
2023/09/07	1	57.70	1	57.50	57.40	0	696	0.00%
2023/09/04	0	0.00	1	54.30	54.40	-1	614	-0.16%
2023/08/29	24	52.33	0	0.00	52.50	24	588	4.08%
2023/08/28	0	0.00	2	52.30	52.50	-2	589	-0.34%
2023/08/22	1	52.20	0	0.00	52.20	1	598	0.17%
2023/08/18	0	0.00	1	51.90	52.00	-1	604	-0.17%
2023/08/11	1	53.00	0	0.00	53.00	1	610	0.16%
2023/08/10	0	0.00	1	53.00	52.90	-1	610	-0.16%
2023/08/02	0	53.30	0	0.00	52.70	0	612	0.00%
2023/07/10	26	51.96	0	0.00	51.90	26	643	4.04%
2023/07/07	10	52.80	0	0.00	52.70	10	634	1.58%
2023/07/06	33	53.43	0	0.00	53.40	33	634	5.20%
2023/07/05	10	59.00	1	59.10	59.30	9	593	1.52%
2023/07/04	0	0.00	50	58.89	58.90	-50	541	-9.23%
2023/07/03	0	0.00	35	58.83	58.80	-35	511	-6.85%
2023/06/30	0	0.00	22	58.62	58.60	-22	494	-4.45%
2023/06/29	0	0.00	10	58.57	58.60	-10	489	-2.04%
2023/06/28	0	0.00	10	58.50	58.30	-10	482	-2.07%
2023/06/27	0	0.00	5	58.30	58.10	-5	485	-1.03%
2023/06/26	12	58.40	5	58.30	58.50	7	484	1.44%
2023/06/21	1	58.50	10	58.60	58.60	-9	485	-1.85%
2023/06/20	0	0.00	10	58.63	58.50	-10	491	-2.04%
2023/06/19	0	0.00	11	58.73	58.80	-11	491	-2.24%
2023/06/16	0	0.00	3	58.37	58.20	-3	485	-0.62%
2023/06/15	0	0.00	5	58.30	58.40	-5	498	-1.00%
2023/06/14	0	0.00	10	58.37	58.30	-10	519	-1.92%
2023/06/13	21	58.40	36	58.28	58.30	-15	528	-2.84%
2023/06/12	0	0.00	10	58.00	57.90	-10	546	-1.83%
2023/06/09	1.8	58.13	8	58.10	58.00	-6.2	581	-1.07%
2023/06/08	0	0.00	10	57.95	57.90	-10	592	-1.69%
2023/06/07	0	0.00	3	58.03	58.00	-3	604	-0.50%
2023/06/05	0	0.00	1	57.80	57.90	-1	621	-0.16%
2023/06/02	0	0.00	8	58.00	58.00	-8	627	-1.28%
2023/06/01	0	0.00	8	57.70	57.70	-8	625	-1.28%
2023/05/31	0	0.00	12	57.62	57.70	-12	635	-1.89%
2023/05/30	0	0.00	2	57.50	57.50	-2	642	-0.31%
2023/05/29	0	0.00	14	57.39	57.50	-14	649	-2.15%
2023/05/26	0	0.00	18	57.12	57.20	-18	651	-2.76%
2023/05/25	0	0.00	4	57.15	57.00	-4	651	-0.61%
2023/05/24	0	0.00	7	57.26	57.20	-7	654	-1.07%
2023/05/23	0	0.00	25	57.26	57.20	-25	655	-3.81%
2023/05/22	0	0.00	2	57.10	57.10	-2	659	-0.30%
2023/05/19	0	0.00	2	57.00	57.10	-2	676	-0.30%
2023/05/18	0	0.00	39	56.97	56.90	-39	689	-5.66%
2023/05/17	0	0.00	63	56.75	56.80	-63	689	-9.14%
2023/05/16	0	0.00	46	56.56	56.70	-46	687	-6.70%
2023/05/15	0	56.40	20	56.18	56.20	-20	686	-2.91%
2023/05/11	0	56.57	0	0.00	56.20	0	696	0.00%
2023/05/10	1	56.70	0	0.00	56.60	1	696	0.15%
2023/05/08	0.1	57.50	0	0.00	57.10	0.1	696	0.01%
2023/05/05	0.2	57.80	13	57.75	57.60	-12.8	695	-1.84%
2023/04/26	2	56.30	0	0.00	56.80	2	689	0.29%
2023/04/25	0	56.90	0	0.00	56.30	0	687	0.00%
2023/04/24	0	0.00	6	57.10	57.20	-6	678	-0.88%
2023/04/21	1	57.20	0	0.00	56.80	1	672	0.15%
2023/04/20	5	57.90	0	0.00	57.60	5	656	0.77%
2023/04/19	1	58.30	0	0.00	58.10	1	650	0.15%
2023/04/17	0	0.00	3	59.57	59.50	-3	632	-0.47%
2023/04/14	0	0.00	3	59.50	59.50	-3	627	-0.48%
2023/04/13	0	0.00	10	59.79	59.60	-10	621	-1.61%
2023/04/12	0	0.00	10	59.80	59.60	-10	611	-1.63%
2023/04/11	3	59.80	25	59.60	59.70	-22	606	-3.63%
2023/04/07	1	59.00	0	0.00	58.60	1	585	0.17%
2023/03/30	0	0.00	5	59.70	59.50	-5	566	-0.88%
2023/03/29	3	59.40	0	0.00	59.40	3	562	0.53%
2023/03/28	0	0.00	5	59.50	59.20	-5	567	-0.88%
2023/03/23	0	0.00	5	59.20	59.30	-5	588	-0.85%
2023/03/22	0	0.00	0.3	59.20	59.10	-0.3	614	-0.05%
2023/03/21	2	59.15	10	59.40	59.10	-8	607	-1.32%
2023/03/20	2	59.00	11	59.30	58.90	-9	597	-1.51%
2023/03/17	1	58.00	13	59.36	59.80	-12	580	-2.07%
2023/03/15	1	58.30	3	58.30	57.90	-2	552	-0.36%
2023/03/14	2	58.30	15	58.27	58.30	-13	532	-2.44%
2023/03/10	0	58.00	1	58.50	57.70	-1	486	-0.20%
2023/03/07	0.1	57.92	0	0.00	58.40	0.1	457	0.01%
2023/03/01	1	56.50	2	56.65	56.90	-1	434	-0.23%
2023/02/23	0	0.00	2	56.50	56.50	-2	430	-0.46%
2023/02/16	1	56.10	2	55.70	55.70	-1	424	-0.24%
2023/02/14	0	0.00	1	55.00	55.00	-1	416	-0.24%
2023/02/13	0	0.00	1	54.80	54.80	-1	415	-0.24%
2023/02/07	9	54.54	0	0.00	54.70	9	402	2.24%
2023/02/03	0	0.00	18	54.90	54.60	-18	400	-4.49%
2023/02/01	5	54.80	0	0.00	54.80	5	387	1.29%
2023/01/31	23	53.85	2	53.80	54.00	21	378	5.55%
2023/01/17	13	52.92	0	0.00	53.00	13	374	3.48%
2023/01/16	7	52.80	0	0.00	52.90	7	373	1.87%
2023/01/13	12	53.18	0	0.00	53.00	12	372	3.22%
2023/01/12	8	53.40	0	0.00	53.40	8	376	2.13%
2023/01/10	10	53.40	0	0.00	53.80	10	374	2.67%
2023/01/04	0	0.00	2	53.20	52.80	-2	361	-0.55%
2022/12/30	0	0.00	5	52.70	52.60	-5	363	-1.37%
2022/12/29	5	52.00	0	0.00	52.50	5	361	1.38%
2022/12/28	3	52.30	0	0.00	52.40	3	360	0.83%
2022/12/20	2	53.00	5	52.80	52.20	-3	360	-0.83%
2022/12/19	6	53.70	0	0.00	53.30	6	353	1.70%
2022/12/16	0	0.00	4	54.30	53.50	-4	347	-1.15%
2022/12/14	3	53.20	9	53.27	53.80	-6	312	-1.92%
2022/12/12	15	51.39	0	0.00	51.40	15	276	5.42%
2022/12/09	2.3	51.54	0	0.00	51.50	2.3	276	0.85%
2022/12/07	2	51.10	0	0.00	51.00	2	271	0.74%
2022/12/06	30	52.06	0	0.00	51.70	30	266	11.26%
2022/12/05	15	52.33	0	0.00	52.40	15	260	5.76%
2022/11/29	1	51.80	0	0.00	51.50	1	264	0.38%
2022/11/21	0	0.00	1	52.00	51.70	-1	266	-0.38%
2022/11/18	6	51.90	0	0.00	51.70	6	263	2.28%
2022/11/16	1	52.10	5	51.88	51.60	-4	255	-1.56%
2022/11/15	120.1	51.96	1	52.00	51.80	119.1	245	48.47%	大買/鉅額交易
2022/11/11	1	51.40	0	0.00	51.20	1	233	0.43%
2022/11/10	1.2	50.12	0	0.00	50.50	1.2	222	0.54%
2022/11/09	1.2	50.22	0	0.00	50.70	1.2	222	0.54%
2022/11/07	0	0.00	1	50.20	50.30	-1	223	-0.45%
2022/11/03	1	49.70	2	49.85	50.00	-1	238	-0.42%
2022/11/02	0.1	49.80	1	49.15	50.10	-0.9	235	-0.38%
2022/11/01	0	0.00	4	48.18	48.75	-4	232	-1.72%
2022/10/31	0	0.00	2	47.60	47.55	-2	230	-0.87%
2022/10/28	13	47.55	0	0.00	47.35	13	232	5.60%
2022/10/26	51	47.50	2	48.05	47.45	49	234	20.86%
2022/10/25	11	47.71	2	47.95	47.80	9	232	3.88%
2022/10/24	0	0.00	2	48.10	48.10	-2	234	-0.85%
2022/10/21	13	47.96	0	0.00	47.75	13	245	5.30%
2022/10/20	56	47.45	0	0.00	48.55	56	245	22.85%
2022/10/19	3	48.03	0	0.00	47.95	3	241	1.24%
2022/10/17	2	47.40	0	0.00	48.00	2	242	0.83%
2022/10/14	1	48.55	0	0.00	48.55	1	241	0.41%
2022/10/13	8	47.90	0	0.00	48.00	8	244	3.28%
2022/10/11	3	49.15	0	0.00	48.80	3	244	1.22%
2022/10/05	0	0.00	2	49.75	49.80	-2	242	-0.82%
2022/10/03	0	0.00	2	49.35	49.20	-2	244	-0.82%
2022/09/29	1	47.65	0	0.00	47.60	1	244	0.41%
2022/09/28	8	47.15	0	0.00	47.10	8	253	3.16%
2022/09/27	1	47.70	0	0.00	48.55	1	263	0.38%
2022/09/26	35.1	48.30	0	0.00	48.10	35.1	270	12.98%
2022/09/23	20	49.34	0	0.00	49.05	20	291	6.85%
2022/09/22	14	49.26	0	0.00	49.35	14	304	4.60%
2022/09/21	9	49.42	0	0.00	49.35	9	309	2.91%
2022/09/20	1	49.85	0	0.00	50.20	1	310	0.32%
2022/09/13	2	50.20	0	0.00	50.40	2	320	0.62%
2022/09/06	2	50.80	0	0.00	50.70	2	331	0.60%
2022/09/05	0	0.00	22	51.53	51.60	-22	330	-6.66%
2022/09/02	0.3	51.30	0	0.00	51.30	0.3	329	0.09%
2022/08/31	0	0.00	2	51.70	51.90	-2	326	-0.61%
2022/08/30	2.1	51.80	0	0.00	51.90	2.1	325	0.65%
2022/08/26	0	0.00	2	51.00	50.90	-2	317	-0.63%
2022/08/25	1	50.80	2	51.00	51.00	-1	317	-0.32%
2022/08/22	0	0.00	9	50.53	50.60	-9	322	-2.79%
2022/08/18	0	0.00	2	49.85	49.85	-2	325	-0.61%
2022/08/17	0	0.00	2	49.78	49.75	-2	324	-0.62%
2022/08/16	0	0.00	4	49.85	49.85	-4	323	-1.24%
2022/08/12	0	0.00	5	49.48	49.65	-5	319	-1.57%
2022/08/11	0	0.00	1	49.60	49.30	-1	318	-0.31%
2022/08/10	1	49.10	0	0.00	49.05	1	318	0.31%
2022/08/08	0	0.00	1	47.10	47.60	-1	307	-0.33%
2022/08/05	0	0.00	2	46.90	46.85	-2	307	-0.65%
2022/08/04	1	45.75	0	0.00	46.05	1	309	0.32%
2022/08/03	5	46.51	0	0.00	46.35	5	308	1.62%
2022/08/02	0.1	46.85	0	0.00	46.80	0.1	309	0.05%
2022/07/28	0	0.00	1	47.20	47.85	-1	312	-0.32%
2022/07/27	0.1	46.60	1	46.10	46.35	-0.9	301	-0.29%
2022/07/26	1	45.75	0	0.00	46.05	1	300	0.33%
2022/07/25	0	0.00	1	46.55	46.55	-1	300	-0.33%
2022/07/22	0	0.00	0	46.70	46.60	0	300	-0.01%
2022/07/19	0	0.00	2	45.60	45.50	-2	307	-0.65%
2022/07/15	0	0.00	4	43.95	44.00	-4	303	-1.32%
2022/07/13	0	0.00	2	43.25	43.00	-2	303	-0.66%
2022/07/11	1	43.30	0	0.00	43.20	1	302	0.33%
2022/07/07	1	43.00	0	0.00	43.05	1	302	0.33%
2022/07/01	5	49.12	3	48.87	48.60	2	282	0.72%
2022/06/30	1.5	51.07	0	0.00	50.50	1.5	262	0.57%
2022/06/29	2	51.90	0	0.00	51.90	2	250	0.80%
2022/06/28	5	52.40	0	0.00	52.40	5	247	2.02%
2022/06/27	10.6	52.91	0	0.00	52.90	10.6	248	4.28%
2022/06/22	0	52.50	0	0.00	52.30	0	274	0.00%
2022/06/21	6	52.40	0	0.00	52.90	6	294	2.04%
2022/06/20	10	52.60	0	0.00	52.20	10	294	3.40%
2022/06/17	5	53.10	0	0.00	53.10	5	287	1.74%
2022/06/16	10.1	54.39	10	53.40	53.30	0.1	284	0.04%
2022/06/01	0	0.00	3.1	54.81	54.80	-3.1	287	-1.07%
2022/05/30	1	54.60	0	0.00	54.70	1	284	0.35%
2022/05/26	0	0.00	2	54.40	53.90	-2	282	-0.71%
2022/05/25	0.1	53.70	3	53.60	53.90	-2.9	280	-1.03%
2022/05/19	0	0.00	3	53.40	53.30	-3	301	-1.00%
2022/05/18	0	0.00	2	53.70	53.70	-2	302	-0.66%
2022/05/10	0	52.98	0	0.00	53.30	0	327	0.00%
2022/05/09	0	0.00	1	53.50	53.00	-1	327	-0.31%
2022/04/28	3	52.07	0	0.00	52.30	3	344	0.87%
2022/04/27	1	51.70	2	52.10	52.10	-1	347	-0.29%
2022/04/26	0.1	52.90	0	0.00	52.90	0.1	344	0.03%
2022/04/25	2	52.90	1	52.90	52.90	1	348	0.29%
2022/04/18	2	53.20	0	0.00	53.10	2	363	0.55%
2022/04/12	2	53.40	0	0.00	53.30	2	369	0.54%
2022/04/08	0	0.00	1	53.50	53.50	-1	377	-0.26%
2022/04/07	0	0.00	1	53.00	53.00	-1	379	-0.26%
2022/03/29	0	0.00	1	54.50	54.40	-1	381	-0.26%
2022/03/28	0.1	54.80	0	0.00	54.70	0.1	378	0.03%
2022/03/25	1	54.90	0	0.00	54.60	1	361	0.28%
2022/03/24	1	54.70	0	0.00	54.90	1	353	0.28%
2022/03/23	0	0.00	4	54.30	54.40	-4	338	-1.18%
2022/03/22	0	0.00	1	54.20	54.30	-1	338	-0.30%
2022/03/21	0	0.00	1	53.80	54.00	-1	337	-0.30%
2022/03/16	0	0.00	2	52.20	52.30	-2	344	-0.58%
2022/03/09	1	52.10	0	0.00	52.40	1	503	0.20%
2022/03/07	2	52.80	0	0.00	52.80	2	636	0.31%
2022/03/03	1	53.90	0	0.00	54.00	1	657	0.15%
2022/02/25	1.1	52.71	0	0.00	52.70	1.1	665	0.17%
2022/02/24	1	53.50	0	0.00	52.80	1	663	0.15%
2022/02/23	0	0.00	0.1	54.10	54.10	-0.1	657	-0.01%
2022/02/22	1	53.70	0	0.00	53.90	1	659	0.15%
2022/02/18	0	0.00	6	54.47	54.50	-6	661	-0.91%
2022/02/16	0	0.00	1	54.40	54.40	-1	664	-0.15%
2022/02/15	0	0.00	3	54.40	54.10	-3	661	-0.45%
2022/02/11	0	0.00	1	54.30	54.40	-1	658	-0.15%
2022/02/09	1.1	53.41	0	0.00	53.70	1.1	651	0.17%
2022/02/07	3	52.49	2	52.70	53.00	1	656	0.16%
2022/01/25	1.1	51.71	0	0.00	51.50	1.1	661	0.17%
2022/01/21	2.3	52.83	0	0.00	52.60	2.3	659	0.35%
2022/01/19	2	53.60	0	0.00	53.80	2	657	0.30%
2022/01/18	2	53.95	0	0.00	53.40	2	657	0.30%
2022/01/11	2	52.70	0	0.00	52.60	2	647	0.31%
2022/01/04	2	54.25	2	54.35	54.10	0	642	0.00%
2021/12/27	0.1	53.50	1	53.50	53.60	-0.9	639	-0.14%
2021/12/08	0	0.00	1	54.90	54.90	-1	635	-0.16%
2021/12/07	2	54.60	0	0.00	54.60	2	630	0.32%
2021/12/03	1	55.50	1	55.70	55.50	0	538	0.00%
2021/12/01	1	55.20	4	55.50	55.30	-3	470	-0.64%
2021/11/30	28	52.66	30.3	52.78	53.20	-2.3	374	-0.61%
2021/11/29	1.1	51.52	4	52.30	52.00	-2.9	358	-0.81%
2021/11/26	0	0.00	2	52.00	52.20	-2	354	-0.56%
2021/11/24	2	51.70	0	0.00	52.50	2	349	0.57%
2021/11/23	0	0.00	2	52.40	51.70	-2	352	-0.57%
2021/11/18	0.3	52.50	29	52.59	52.50	-28.7	358	-8.01%
2021/11/16	0	0.00	1	52.40	52.30	-1	361	-0.28%
2021/11/11	1	51.60	3	51.67	51.50	-2	384	-0.52%
2021/11/09	1	51.30	2	51.50	51.50	-1	409	-0.24%
2021/11/04	20	51.70	2	51.70	51.40	18	435	4.14%
2021/11/03	0	0.00	4	51.10	51.00	-4	462	-0.87%
2021/11/02	6	50.17	0	50.40	50.00	6	501	1.19%
2021/10/29	0.1	50.70	0.5	50.50	50.40	-0.4	564	-0.07%
2021/10/26	0	0.00	9.2	49.90	50.20	-9.2	597	-1.54%
2021/10/21	1	50.00	0	0.00	50.50	1	665	0.15%
2021/10/13	0	0.00	1	49.15	49.15	-1	835	-0.12%
2021/10/12	0	0.00	9	49.56	49.55	-9	842	-1.07%
2021/10/08	4	50.55	0	0.00	50.10	4	860	0.46%
2021/10/07	0	0.00	1	50.20	50.40	-1	879	-0.11%
2021/10/06	5	49.38	11	49.50	49.20	-6	918	-0.65%
2021/10/05	0	0.00	10	49.10	49.85	-10	945	-1.06%
2021/10/04	0	0.00	9	49.80	49.70	-9	969	-0.93%
2021/10/01	0	0.00	9	50.80	50.60	-9	987	-0.91%
2021/09/30	0	0.00	10	51.64	51.70	-10	1,039	-0.96%
2021/09/29	0	0.00	9	51.50	51.30	-9	1,085	-0.83%
2021/09/24	0.1	51.80	1	52.00	52.20	-0.9	1,305	-0.07%
2021/09/16	0.1	51.50	0	0.00	51.10	0.1	1,517	0.01%
2021/09/08	0	0.00	1	50.60	50.30	-1	1,601	-0.06%
2021/09/07	0	0.00	2	51.00	50.90	-2	1,604	-0.12%
2021/09/03	0.2	51.30	0	0.00	51.00	0.2	1,611	0.01%
2021/09/02	0	0.00	1.1	51.41	51.00	-1.1	1,616	-0.07%
2021/08/25	0.1	50.60	0	0.00	50.90	0.1	1,641	0.01%
2021/08/20	2	49.10	0	0.00	49.10	2	1,661	0.12%
2021/08/19	5	49.53	1	49.30	49.30	4	1,661	0.24%
2021/08/18	7	49.49	0	0.00	51.10	7	1,654	0.42%
2021/08/16	5.1	49.74	0	0.00	49.95	5.1	1,670	0.31%
2021/08/13	1	51.30	0	0.00	50.80	1	1,672	0.06%
2021/08/11	3	51.67	0	0.00	51.40	3	1,685	0.18%
2021/08/10	2	52.40	0	0.00	52.30	2	1,699	0.12%
2021/08/09	3.2	53.01	0	0.00	53.00	3.2	1,733	0.18%
2021/08/06	0	0.00	3	57.20	56.90	-3	1,746	-0.17%
2021/08/05	3	57.13	0	0.00	57.00	3	1,743	0.17%
2021/08/04	3	57.73	0	0.00	57.60	3	1,778	0.17%
2021/07/30	0.1	58.40	0	0.00	56.80	0.1	1,940	0.00%
2021/07/28	6	56.35	0	0.00	57.70	6	1,970	0.30%
2021/07/27	11	59.06	0.4	60.00	58.70	10.6	2,005	0.53%
2021/07/26	25	59.58	25	59.02	59.80	0	2,035	0.00%
2021/07/23	0	0.00	2	58.90	58.90	-2	2,062	-0.10%
2021/07/21	0	0.00	9	57.90	57.10	-9	2,117	-0.43%
2021/07/20	4	57.58	1	57.60	57.50	3	2,235	0.13%
2021/07/16	1	58.60	0	0.00	58.60	1	2,476	0.04%
2021/07/13	0	0.00	15	59.33	57.40	-15	2,696	-0.56%
2021/07/09	0	0.00	0.1	58.50	59.10	-0.1	2,660	0.00%
2021/07/07	1	58.70	11	58.75	58.60	-10	2,660	-0.38%
2021/07/05	0	0.00	2.1	58.97	58.50	-2.1	2,619	-0.08%
2021/07/02	2.1	56.70	0	0.00	57.40	2.1	2,582	0.08%
2021/07/01	1.1	57.04	1.1	58.12	57.50	0	2,563	0.00%
2021/06/30	22.2	59.68	19	57.72	60.50	3.2	2,486	0.13%
2021/06/29	0.1	55.80	5	56.30	55.70	-4.9	2,319	-0.21%
2021/06/25	0	0.00	2	55.50	54.90	-2	2,310	-0.09%
2021/06/22	0	0.00	2	54.50	54.00	-2	2,327	-0.09%
2021/06/21	2	54.50	0	0.00	54.60	2	2,332	0.09%
2021/06/18	5	55.50	0	0.00	55.60	5	2,331	0.21%
2021/06/17	0	0.00	2	55.00	55.10	-2	2,319	-0.09%
2021/06/16	0.1	53.70	1	53.90	53.90	-0.9	2,322	-0.04%
2021/06/11	0	0.00	1.1	53.42	53.20	-1.1	2,369	-0.05%
2021/06/08	0	0.00	1	52.90	52.70	-1	2,502	-0.04%
2021/06/07	4	52.10	2	52.60	52.50	2	2,554	0.08%
2021/06/04	1	52.80	0	0.00	52.60	1	2,564	0.04%
2021/06/02	0.1	53.00	0	0.00	53.00	0.1	2,605	0.00%
2021/05/31	0	0.00	2	53.50	53.20	-2	2,653	-0.08%
2021/05/28	0	0.00	8	53.00	52.90	-8	2,667	-0.30%
2021/05/27	2	52.00	4	52.40	52.30	-2	2,689	-0.07%
2021/05/25	0	0.00	8	53.15	52.50	-8	2,717	-0.29%
2021/05/24	1	51.30	0	0.00	51.70	1	2,745	0.04%
2021/05/21	1	51.60	0	0.00	51.40	1	2,858	0.03%
2021/05/20	0	0.00	1	51.30	50.70	-1	2,884	-0.03%
2021/05/19	4	50.75	1.2	51.37	51.10	2.8	2,908	0.10%
2021/05/18	0	0.00	6	50.03	51.30	-6	2,904	-0.21%
2021/05/17	4.1	48.67	1.3	50.13	47.80	2.8	2,908	0.09%
2021/05/14	0	0.00	1	52.40	51.50	-1	2,883	-0.03%
2021/05/13	13	51.52	3.4	50.84	51.00	9.6	2,841	0.34%
2021/05/12	17.1	54.97	22	53.04	52.30	-4.9	2,799	-0.17%
2021/05/11	18.2	56.04	8.5	55.99	55.40	9.7	2,730	0.36%
2021/05/10	2.8	59.93	10	60.13	59.70	-7.2	2,672	-0.27%
2021/05/07	30.2	59.33	6	57.33	59.80	24.2	2,622	0.92%
2021/05/06	0	0.00	4	56.13	55.40	-4	2,556	-0.16%
2021/05/05	2	56.40	0	0.00	55.50	2	2,536	0.08%
2021/05/04	2	57.50	4	57.00	56.50	-2	2,515	-0.08%
2021/05/03	2	59.50	8	58.60	58.60	-6	2,463	-0.24%
2021/04/29	1	62.00	1	62.80	61.20	0	2,412	0.00%
2021/04/28	0	0.00	8	60.84	61.40	-8	2,339	-0.34%
2021/04/27	2	60.35	1	60.70	61.00	1	2,310	0.04%
2021/04/26	18	61.31	3	61.43	61.50	15	2,250	0.67%
2021/04/23	0	0.00	2	60.00	60.10	-2	2,127	-0.09%
2021/04/22	0.1	59.60	12	58.73	56.50	-11.9	2,006	-0.59%
2021/04/21	1	58.00	50	58.06	58.20	-49	1,903	-2.57%
2021/04/20	1	56.20	8.2	56.94	57.80	-7.2	1,833	-0.39%
2021/04/19	0	0.00	3	55.63	55.40	-3	1,743	-0.17%
2021/04/14	0	0.00	1.1	53.08	53.20	-1.1	1,812	-0.06%
2021/04/13	0	0.00	1	55.10	53.80	-1	1,883	-0.05%
2021/04/12	0	0.00	2	55.00	54.90	-2	2,036	-0.10%
2021/04/09	1	54.90	1	55.50	55.10	0	2,016	0.00%
2021/04/08	12	55.30	3	55.03	55.60	9	1,999	0.45%
2021/04/07	0	0.00	5	54.02	54.40	-5	1,959	-0.26%
2021/04/06	0	0.00	1	53.70	53.70	-1	1,967	-0.05%
2021/03/31	1	53.00	0	0.00	52.90	1	1,974	0.05%
2021/03/30	3	53.50	0	0.00	53.20	3	2,058	0.15%
2021/03/29	1	53.50	0	0.00	53.30	1	2,091	0.05%
2021/03/26	2	53.20	0	0.00	53.30	2	2,090	0.10%
2021/03/25	1.1	52.79	0	0.00	52.90	1.1	2,080	0.05%
2021/03/24	1	53.00	0	0.00	53.10	1	2,077	0.05%
2021/03/23	1.1	53.69	1	53.90	53.50	0.1	2,073	0.00%
2021/03/19	0.6	54.40	0	0.00	54.20	0.6	2,071	0.03%
2021/03/17	2	55.60	0	0.00	55.40	2	2,070	0.10%
2021/03/16	5	55.56	2	55.50	55.00	3	2,118	0.14%
2021/03/15	0	0.00	18	54.43	55.00	-18	2,204	-0.82%
2021/03/12	0	53.90	1	53.60	53.90	-1	2,162	-0.04%
2021/03/11	23.1	54.38	22	54.07	53.70	1.1	2,151	0.05%
2021/03/10	4.2	53.43	0	0.00	53.00	4.2	2,107	0.20%
2021/03/08	0	0.00	1	54.40	52.90	-1	2,094	-0.05%
2021/03/05	2	53.00	1	53.70	53.70	1	2,071	0.05%
2021/03/04	0	0.00	10	53.94	53.50	-10	2,057	-0.49%
2021/03/03	1	53.40	1	53.80	53.40	0	2,025	0.00%
2021/03/02	10	53.90	11	53.39	52.80	-1	2,008	-0.05%
2021/02/26	1	52.20	0	0.00	52.90	1	1,999	0.05%
2021/02/25	2	52.50	0	0.00	52.70	2	2,025	0.10%
2021/02/24	19	52.92	19	52.67	52.60	0	2,060	0.00%
2021/02/23	2	53.75	8	53.59	53.60	-6	2,117	-0.28%
2021/02/22	0.2	52.00	2	52.50	52.00	-1.8	2,000	-0.09%
2021/02/19	1	51.10	0	0.00	51.50	1	1,965	0.05%
2021/02/18	4	50.30	4	50.35	50.60	0	1,930	0.00%
2021/02/17	0	0.00	4	49.95	50.30	-4	1,922	-0.21%
2021/02/05	20	48.99	0	0.00	49.05	20	1,895	1.06%
2021/02/04	1	47.70	0	0.00	47.95	1	1,886	0.05%
2021/01/29	3	48.05	0	0.00	47.45	3	1,902	0.16%
2021/01/28	32	48.19	0	0.00	48.10	32	1,892	1.69%
2021/01/25	0	0.00	9	49.27	49.20	-9	1,921	-0.47%
2021/01/21	1	48.90	0	0.00	48.60	1	1,912	0.05%
2021/01/20	7	49.55	0	0.00	48.95	7	1,904	0.37%
2021/01/12	1	51.00	0	0.00	50.50	1	1,847	0.05%
2021/01/08	1	51.50	0	0.00	51.80	1	1,795	0.06%
2021/01/07	13	52.50	10	52.40	52.30	3	1,734	0.17%
2021/01/06	0	0.00	3	51.37	51.70	-3	1,712	-0.18%
2021/01/05	4	52.63	3	52.77	52.50	1	1,615	0.06%
2021/01/04	0	0.00	1	50.60	50.60	-1	1,440	-0.07%
2020/12/29	0	0.00	0.2	50.90	50.30	-0.2	1,403	-0.01%
2020/12/25	1	50.10	0	0.00	50.20	1	1,359	0.07%
2020/12/24	2	51.00	1	50.90	50.70	1	1,341	0.07%
2020/12/23	2	49.65	3	49.23	49.55	-1	1,247	-0.08%
2020/12/22	1	49.15	0	0.00	47.85	1	1,210	0.08%
2020/12/21	2	48.40	0	0.00	48.50	2	1,209	0.17%
2020/12/14	0	0.00	2	51.00	50.60	-2	1,166	-0.17%
2020/12/11	1	50.90	12	49.65	49.80	-11	1,138	-0.97%
2020/12/10	3	50.63	2	50.75	50.20	1	1,103	0.09%
2020/12/09	15	49.92	16	50.58	51.60	-1	1,035	-0.10%
2020/12/08	1	48.25	0	0.00	48.20	1	869	0.11%
2020/11/30	1	48.10	5	48.45	47.80	-4	820	-0.49%
2020/11/27	0	0.00	5	47.80	47.80	-5	809	-0.62%
2020/11/26	13	47.79	0	0.00	47.80	13	807	1.61%
2020/11/25	0	0.00	1.1	47.95	47.90	-1.1	800	-0.13%
2020/11/24	7	48.99	0.2	48.95	48.35	6.8	780	0.87%
2020/11/23	19.2	48.45	3	48.35	48.40	16.2	734	2.20%
2020/11/20	5	48.49	5	48.47	48.55	0	684	0.00%
2020/11/19	0	0.00	5	46.22	46.15	-5	577	-0.87%
2020/11/18	11	46.20	0	0.00	46.05	11	577	1.91%
2020/11/17	0	0.00	0.2	46.20	46.30	-0.2	579	-0.03%
2020/11/16	0	0.00	2	46.20	46.15	-2	604	-0.33%
2020/11/12	2	46.85	0	0.00	46.50	2	609	0.33%
2020/11/06	0	0.00	1	46.10	46.00	-1	581	-0.17%
2020/11/05	20	45.75	1	46.00	45.90	19	583	3.26%
2020/11/04	1	46.05	1	45.85	46.05	0	585	0.00%
2020/11/03	0	0.00	1	46.50	45.95	-1	586	-0.17%
2020/10/29	2	44.60	0	0.00	45.30	2	565	0.35%
2020/10/27	2	45.75	2	45.90	46.00	0	567	0.00%
2020/10/22	0	0.00	1	44.50	44.65	-1	572	-0.17%
2020/10/19	0	0.00	5	45.40	45.35	-5	579	-0.86%
2020/10/16	5	44.90	11	45.35	45.20	-6	579	-1.04%
2020/10/15	0	0.00	2	44.98	44.85	-2	579	-0.35%
2020/10/14	13	45.64	0	0.00	45.05	13	579	2.24%
2020/10/08	1	44.15	0	0.00	44.05	1	575	0.17%
2020/09/28	2	42.90	0	0.00	43.00	2	851	0.23%
2020/09/24	0	0.00	1	44.10	43.20	-1	897	-0.11%
2020/09/17	6	45.20	0	0.00	45.10	6	977	0.61%
2020/09/15	28	45.35	0	0.00	45.20	28	1,018	2.75%
2020/08/20	5	44.15	0	0.00	44.05	5	1,397	0.36%
2020/08/19	1	46.50	0	0.00	46.30	1	1,384	0.07%
2020/08/14	0.1	46.95	2	47.00	46.95	-1.9	1,427	-0.13%
2020/07/24	6	46.86	0	0.00	46.75	6	1,880	0.32%
2020/07/17	16	47.12	0	0.00	47.10	16	1,941	0.82%
2020/07/15	1	47.95	0	0.00	47.60	1	1,964	0.05%
2020/07/14	39	48.40	0	0.00	48.10	39	1,980	1.97%
2020/07/13	8	48.95	0	0.00	48.95	8	1,988	0.40%
2020/07/10	74	50.34	0	0.00	49.00	74	2,047	3.61%
2020/07/09	20	54.50	49	54.33	54.00	-29	1,988	-1.46%
2020/07/08	0	0.00	9	54.50	54.50	-9	1,929	-0.47%
2020/07/07	0	0.00	13	54.88	54.50	-13	1,916	-0.68%
2020/07/06	29	54.48	38	54.65	54.70	-9	1,927	-0.47%
2020/07/03	2	54.00	1	54.20	54.00	1	2,001	0.05%
2020/07/02	2	54.00	0	0.00	54.10	2	2,061	0.10%
2020/07/01	1	53.80	10	54.00	53.80	-9	2,075	-0.43%
2020/06/23	1	54.00	1	53.60	53.30	0	2,148	0.00%
2020/06/19	5	52.20	0	0.00	53.10	5	2,159	0.23%
2020/06/17	0	0.00	2	51.60	51.60	-2	2,160	-0.09%
2020/06/11	0	0.00	5	51.34	51.40	-5	2,297	-0.22%
2020/06/10	2	52.80	0	0.00	52.70	2	2,313	0.09%
2020/06/09	6	53.32	0	0.00	52.70	6	2,371	0.25%
2020/06/05	3	54.47	0	0.00	54.10	3	2,400	0.12%
2020/06/04	0	0.00	1	54.20	54.20	-1	2,401	-0.04%
2020/06/03	0	0.00	21	53.95	53.90	-21	2,412	-0.87%
2020/06/02	0	0.00	131	53.78	54.30	-131	2,394	-5.47%	大賣/鉅額交易
2020/06/01	0	0.00	53	53.28	53.20	-53	2,360	-2.25%
2020/05/27	0	0.00	17	53.04	52.70	-17	2,383	-0.71%
2020/05/26	0	0.00	10	53.00	52.50	-10	2,411	-0.41%
2020/05/25	0	0.00	18	52.03	52.60	-18	2,453	-0.73%
2020/05/22	0	0.00	10	52.60	52.00	-10	2,533	-0.39%
2020/05/21	0	0.00	74	52.74	52.70	-74	2,567	-2.88%
2020/05/19	0	0.00	1	52.70	52.30	-1	2,652	-0.04%
2020/05/18	1	53.60	10	52.60	52.20	-9	2,692	-0.33%
2020/05/15	0	0.00	1	53.00	52.90	-1	2,771	-0.04%
2020/05/13	2	52.50	18	53.47	53.50	-16	2,866	-0.56%
2020/05/12	31	52.85	3	53.27	53.20	28	2,868	0.98%
2020/05/11	0	0.00	12	52.32	52.00	-12	2,880	-0.42%
2020/05/08	1	50.90	7	51.37	52.10	-6	2,933	-0.20%
2020/05/07	1	49.60	0	0.00	50.00	1	2,865	0.03%
2020/05/06	0	0.00	6	49.45	49.70	-6	2,868	-0.21%
2020/04/29	0	0.00	33	48.74	48.55	-33	2,886	-1.14%
2020/04/28	0	0.00	18	48.68	48.40	-18	2,893	-0.62%
2020/04/27	0	0.00	4	48.05	48.40	-4	2,907	-0.14%
2020/04/24	4	47.55	9	47.82	47.55	-5	2,887	-0.17%
2020/04/23	1	47.60	1	48.05	47.60	0	2,884	0.00%
2020/04/22	1	46.90	1	47.50	47.60	0	2,886	0.00%
2020/04/21	2	47.30	0	0.00	47.10	2	2,872	0.07%
2020/04/17	1	47.80	5	47.79	47.90	-4	2,870	-0.14%
2020/04/16	0	0.00	8	47.63	48.10	-8	2,852	-0.28%
2020/04/15	0	0.00	10	47.59	48.00	-10	2,850	-0.35%
2020/04/14	10	46.54	13	46.49	46.50	-3	2,815	-0.11%
2020/04/10	1	46.05	0	0.00	45.90	1	2,883	0.03%
2020/04/09	0	0.00	5	46.45	45.50	-5	3,030	-0.16%
2020/04/08	0	0.00	22	45.72	46.40	-22	2,999	-0.73%
2020/04/07	1	44.90	26	44.65	44.90	-25	2,930	-0.85%
2020/04/06	1	42.65	133	42.77	42.90	-132	2,996	-4.41%	大賣/鉅額交易
2020/04/01	5	42.10	72	41.97	42.10	-67	2,991	-2.24%
2020/03/31	0	0.00	56	42.11	41.80	-56	3,007	-1.86%
2020/03/30	1	40.00	2	40.63	41.80	-1	3,026	-0.03%
2020/03/27	3	41.45	57	41.45	41.45	-54	3,005	-1.80%
2020/03/26	1	37.35	2	37.28	37.70	-1	3,000	-0.03%
2020/03/25	10	37.50	0	0.00	38.00	10	3,053	0.33%
2020/03/24	2	35.30	5	35.96	35.65	-3	3,080	-0.10%
2020/03/20	1	35.00	7	35.31	35.60	-6	3,066	-0.20%
2020/03/19	216	33.10	1	35.55	32.85	215	3,032	7.09%	大買/鉅額交易
2020/03/18	272	36.95	4	37.76	36.50	268	2,986	8.97%	大買/鉅額交易
2020/03/17	18	38.34	21	37.32	37.30	-3	2,963	-0.10%
2020/03/16	7	40.31	1	41.75	39.50	6	2,938	0.20%
2020/03/13	246	40.62	3	40.78	41.80	243	2,913	8.34%	大買/鉅額交易
2020/03/12	7	45.06	1	45.45	44.95	6	2,938	0.20%
2020/03/11	5	48.85	1	48.80	47.60	4	2,914	0.14%
2020/03/10	2	48.18	2	48.88	49.00	0	2,892	0.00%
2020/03/09	9	50.47	5	49.40	49.30	4	2,871	0.14%
2020/03/06	2	51.95	0	0.00	51.90	2	2,881	0.07%
2020/03/05	2	52.90	1	52.90	53.00	1	2,868	0.03%
2020/03/04	7	52.27	0	0.00	52.60	7	2,924	0.24%
2020/03/03	4	53.58	2	54.10	53.10	2	2,928	0.07%
2020/03/02	2	52.10	2	53.00	53.20	0	2,975	0.00%
2020/02/27	7	52.77	5	52.64	52.40	2	2,950	0.07%
2020/02/26	10	54.05	2	54.60	53.70	8	2,904	0.28%
2020/02/25	5	54.84	2	55.60	54.50	3	2,847	0.11%
2020/02/24	4	54.93	8	54.71	55.50	-4	2,752	-0.15%
2020/02/21	13	55.20	13	55.19	54.70	0	2,694	0.00%
2020/02/20	3	54.97	0	0.00	54.60	3	2,637	0.11%
2020/02/19	1	54.50	4	54.50	54.50	-3	2,578	-0.12%
2020/02/18	11	54.77	30	54.66	53.70	-19	2,525	-0.75%
2020/02/17	23	53.93	13	54.06	54.20	10	2,425	0.41%
2020/02/14	5	53.50	11	53.48	54.30	-6	2,397	-0.25%
2020/02/13	1	52.50	9	53.02	52.60	-8	2,278	-0.35%
2020/02/12	3	52.63	4	52.63	53.00	-1	2,250	-0.04%
2020/02/11	12	50.55	26	51.61	52.20	-14	2,212	-0.63%
2020/02/07	0	0.00	5	49.80	49.50	-5	2,116	-0.24%
2020/02/06	3	50.80	70	50.00	50.00	-67	2,101	-3.19%
2020/02/05	4	48.50	1	48.40	47.90	3	2,054	0.15%
2020/02/04	14	48.47	15	48.63	48.75	-1	2,041	-0.05%
2020/02/03	10	45.28	0	0.00	47.70	10	2,032	0.49%
2020/01/31	8	47.64	0	0.00	47.70	8	2,004	0.40%
2020/01/16	0	0.00	5	51.70	51.50	-5	2,000	-0.25%
2020/01/08	6	50.48	0	0.00	50.50	6	2,026	0.30%
2020/01/06	5	52.50	2.1	53.07	52.50	2.9	1,979	0.15%
2020/01/03	4	54.08	7	54.33	53.40	-3	1,944	-0.15%
2019/12/31	0	0.00	1	53.90	53.10	-1	1,778	-0.06%
2019/12/30	10	54.00	10	54.00	53.90	0	1,770	0.00%
2019/12/27	1	52.60	1	52.60	52.60	0	1,636	0.00%
2019/12/26	2	52.20	0	0.00	51.80	2	1,631	0.12%
2019/12/25	0	0.00	1	52.40	52.70	-1	1,671	-0.06%
2019/12/24	2	52.30	0	0.00	52.10	2	1,639	0.12%
2019/12/23	0	0.00	5	52.26	52.30	-5	1,631	-0.31%
2019/12/20	3	52.07	1	52.20	51.70	2	1,617	0.12%
2019/12/19	4	51.10	0	0.00	51.20	4	1,545	0.26%
2019/12/16	1	50.50	0	0.00	50.40	1	1,552	0.06%
2019/12/13	1	50.00	0	0.00	50.00	1	1,559	0.06%
2019/12/10	0	0.00	1	51.50	51.40	-1	1,594	-0.06%
2019/12/09	0	0.00	7	52.74	52.00	-7	1,610	-0.43%
2019/12/06	0	0.00	7	51.10	51.90	-7	1,520	-0.46%
2019/12/05	1	51.50	0	0.00	51.10	1	1,506	0.07%
2019/12/04	1	51.30	1	51.30	51.20	0	1,506	0.00%
2019/12/03	5	51.40	7	52.20	51.40	-2	1,499	-0.13%
2019/12/02	1	50.70	1	50.60	50.70	0	1,449	0.00%
2019/11/29	6	52.40	12	51.91	51.60	-6	1,442	-0.42%
2019/11/28	1	50.70	2	51.10	51.40	-1	1,381	-0.07%
2019/11/27	0	0.00	2.1	51.54	51.40	-2.1	1,439	-0.14%
2019/11/26	2	49.60	0	0.00	49.60	2	1,378	0.15%
2019/11/14	3	49.50	0	0.00	49.40	3	1,461	0.21%
2019/11/08	0	0.00	9	48.97	50.20	-9	1,422	-0.63%
2019/11/07	2	48.05	0	0.00	47.75	2	1,392	0.14%
2019/11/06	0	0.00	5	49.00	48.70	-5	1,393	-0.36%
2019/10/31	1	48.50	0	0.00	48.50	1	1,480	0.07%
2019/10/24	0	0.00	2	51.70	51.70	-2	1,497	-0.13%
2019/10/17	1	50.70	1	51.00	51.00	0	1,421	0.00%
2019/10/15	0	0.00	1	51.30	50.90	-1	1,432	-0.07%
2019/10/14	1	50.90	1	50.50	50.70	0	1,407	0.00%
2019/10/07	1	51.00	4	51.10	50.80	-3	1,431	-0.21%
2019/10/03	0	0.00	1	50.20	50.20	-1	1,446	-0.07%
2019/10/02	1	50.60	1	49.90	50.50	0	1,550	0.00%
2019/10/01	2	50.90	2	50.65	50.40	0	1,711	0.00%
2019/09/26	1	49.15	1	49.25	49.45	0	1,733	0.00%
2019/09/20	2	49.35	1	50.50	49.35	1	1,735	0.06%
2019/09/12	2	50.15	0	0.00	49.95	2	1,737	0.12%
2019/09/04	0	0.00	1	48.00	48.00	-1	1,670	-0.06%
2019/09/03	1	47.85	2	47.80	47.80	-1	1,671	-0.06%
2019/09/02	2	48.28	0	0.00	48.35	2	1,662	0.12%
2019/08/30	1	48.10	1	49.40	47.50	0	1,648	0.00%
2019/08/28	1	47.40	0	0.00	47.40	1	1,555	0.06%
2019/08/27	0	0.00	1	46.50	46.50	-1	1,528	-0.07%
2019/08/22	1	44.25	0	0.00	43.70	1	1,482	0.07%
2019/08/15	0	0.00	3	43.40	43.30	-3	1,474	-0.20%
2019/08/07	1	44.00	0	0.00	43.05	1	1,459	0.07%
2019/08/06	10	42.98	0	0.00	44.85	10	1,454	0.69%
2019/08/05	9	45.42	0	0.00	45.00	9	1,455	0.62%
2019/08/02	11	47.77	0	0.00	47.05	11	1,448	0.76%
2019/08/01	3	49.10	1	49.30	48.85	2	1,449	0.14%
2019/07/30	0	0.00	5	50.56	50.10	-5	1,432	-0.35%
2019/07/23	1	50.10	0	0.00	50.00	1	1,440	0.07%
2019/07/22	11	49.80	0	0.00	49.60	11	1,445	0.76%
2019/07/19	2	50.10	2	50.30	50.10	0	1,440	0.00%
2019/07/17	1	51.00	0	0.00	50.90	1	1,430	0.07%
2019/07/15	5	50.90	0	0.00	50.80	5	1,438	0.35%
2019/07/11	5	51.90	0	0.00	51.60	5	1,529	0.33%
2019/07/09	2	52.45	5	52.60	52.20	-3	1,521	-0.20%
2019/07/08	7	54.09	10	54.04	53.80	-3	1,504	-0.20%
2019/07/05	1	60.00	561.3	59.98	60.30	-560.3	1,450	-38.63%	大賣/鉅額交易
2019/07/04	1	59.20	144	59.43	59.60	-143	1,338	-10.68%	大賣/鉅額交易
2019/07/03	0	0.00	90	58.79	58.70	-90	1,374	-6.55%
2019/07/02	0	0.00	95	58.67	58.70	-95	1,382	-6.87%
2019/07/01	0	0.00	55	58.24	58.40	-55	1,420	-3.87%
2019/06/28	0	0.00	10	57.60	57.40	-10	1,415	-0.71%
2019/06/27	0	0.00	15	57.50	57.40	-15	1,449	-1.03%
2019/06/26	5	57.00	10.1	56.95	57.00	-5.1	1,474	-0.34%
2019/06/25	0	0.00	7	57.40	56.80	-7	1,503	-0.47%
2019/06/24	0.4	57.60	26	57.41	57.60	-25.6	1,561	-1.64%
2019/06/21	0	0.00	26	56.81	56.70	-26	1,645	-1.58%
2019/06/19	0	0.00	10	55.10	55.10	-10	1,651	-0.61%
2019/06/18	0	0.00	5	55.00	54.40	-5	1,679	-0.30%
2019/06/17	1	54.20	11	54.29	54.80	-10	1,697	-0.59%
2019/06/14	0	0.00	10.1	53.57	53.70	-10.1	1,698	-0.60%
2019/06/13	0	0.00	1	53.30	53.20	-1	1,708	-0.06%
2019/06/11	0	0.00	10	53.40	53.40	-10	1,743	-0.57%
2019/06/05	1	53.10	5	53.10	53.10	-4	1,766	-0.23%
2019/06/04	0	0.00	7	53.23	53.10	-7	1,779	-0.39%
2019/06/03	1	53.00	5	53.20	53.10	-4	1,801	-0.22%
2019/05/31	1	53.40	0	0.00	53.50	1	1,812	0.06%
2019/05/30	2	53.00	1.1	53.06	53.30	0.9	1,819	0.05%
2019/05/23	0	0.00	4	52.10	52.00	-4	2,046	-0.20%
2019/05/22	0	0.00	1	52.60	52.50	-1	2,104	-0.05%
2019/05/21	1	51.70	0	0.00	52.40	1	2,164	0.05%
2019/05/20	1	52.20	0	0.00	52.00	1	2,184	0.05%
2019/05/15	1	53.50	0	0.00	53.60	1	2,291	0.04%
2019/05/14	0	0.00	2	50.60	52.50	-2	2,452	-0.08%
2019/05/13	1	53.20	0	0.00	52.80	1	2,486	0.04%
2019/05/10	7	54.91	0	0.00	55.00	7	2,471	0.28%
2019/05/09	13	55.93	1	56.30	55.70	12	2,456	0.49%
2019/05/08	1	56.90	0	0.00	56.80	1	2,434	0.04%
2019/05/06	7	57.06	0	0.00	57.10	7	2,463	0.28%
2019/04/30	1	57.70	0	0.00	58.10	1	2,447	0.04%
2019/04/26	5	58.24	0	0.00	58.30	5	2,433	0.21%
2019/04/25	4	58.70	0	0.00	58.60	4	2,436	0.16%
2019/04/22	0	0.00	5	59.66	59.40	-5	2,452	-0.20%
2019/04/19	5	59.40	1	59.60	59.40	4	2,472	0.16%
2019/04/17	3	60.57	10	60.74	60.60	-7	2,526	-0.28%
2019/04/15	0	0.00	1	59.10	59.20	-1	2,462	-0.04%
2019/04/12	5	58.74	8	58.83	59.00	-3	2,484	-0.12%
2019/04/11	3	59.60	1	59.60	58.70	2	2,480	0.08%
2019/04/10	2	59.50	1	59.50	59.30	1	2,428	0.04%
2019/04/09	1	61.00	18	60.67	60.60	-17	2,371	-0.72%
2019/04/08	0	0.00	11	59.52	59.10	-11	2,269	-0.48%
2019/04/03	1	59.10	5	59.10	59.00	-4	2,251	-0.18%
2019/04/02	0	0.00	2	58.30	58.40	-2	2,207	-0.09%
2019/04/01	2	58.30	0	0.00	58.10	2	2,198	0.09%
2019/03/29	0	0.00	9	58.70	58.60	-9	2,161	-0.42%
2019/03/28	1	58.20	1	58.50	58.30	0	2,168	0.00%
2019/03/27	1	58.50	6	58.88	58.80	-5	2,160	-0.23%
2019/03/26	1	57.90	9	58.09	58.30	-8	2,101	-0.38%
2019/03/25	1	55.80	0	0.00	55.90	1	2,016	0.05%
2019/03/22	0	0.00	1	57.70	56.80	-1	2,021	-0.05%
2019/03/19	1	55.40	0	0.00	55.40	1	2,080	0.05%
2019/03/18	1	55.70	1	55.60	55.80	0	2,107	0.00%
2019/03/14	4	55.00	0	0.00	55.00	4	2,192	0.18%
2019/03/13	11	55.22	4	55.10	55.40	7	2,337	0.30%
2019/03/12	0	0.00	2	56.00	55.00	-2	2,403	-0.08%
2019/03/11	2	54.85	0	0.00	55.30	2	2,562	0.08%
2019/03/08	2	54.00	0	0.00	54.40	2	2,785	0.07%
2019/03/07	0	0.00	3	54.70	54.80	-3	2,860	-0.10%
2019/03/06	3	56.10	0	0.00	55.70	3	2,931	0.10%
2019/02/27	6	55.90	0	0.00	55.10	6	3,098	0.19%
2019/02/26	0.3	57.00	0	0.00	56.90	0.3	3,068	0.01%
2019/02/25	1	58.00	0.4	57.40	57.40	0.6	3,095	0.02%
2019/02/21	1	56.30	16	57.45	57.80	-15	3,052	-0.49%
2019/02/20	0	0.00	1	56.70	56.50	-1	3,038	-0.03%
2019/02/19	1	56.10	1	56.30	56.00	0	3,141	0.00%
2019/02/15	4	55.15	0	0.00	54.80	4	3,167	0.13%
2019/02/14	1	56.00	9	55.87	55.90	-8	3,192	-0.25%
2019/02/13	0	0.00	9	55.98	56.80	-9	3,200	-0.28%
2019/02/12	0	0.00	5	54.40	54.60	-5	3,108	-0.16%
2019/02/11	0	0.00	4	52.80	53.40	-4	3,138	-0.13%
2019/01/28	0	0.00	8	53.44	52.80	-8	3,383	-0.24%
2019/01/24	0	0.00	2	52.30	52.10	-2	3,831	-0.05%
2019/01/23	0	0.00	1	52.00	52.10	-1	3,958	-0.03%
2019/01/17	0	0.00	1.5	52.41	52.30	-1.5	4,253	-0.03%
2019/01/15	2	52.00	31	52.21	52.00	-29	4,364	-0.66%
2019/01/14	1	51.20	1	51.30	51.30	0	4,389	0.00%
2019/01/11	5	52.40	0	0.00	51.80	5	4,471	0.11%
2019/01/10	8	52.75	1	52.80	52.30	7	4,477	0.16%
2019/01/09	0	0.00	14	54.34	53.60	-14	4,494	-0.31%
2019/01/07	4	52.70	0	0.00	52.30	4	4,606	0.09%
2019/01/04	1	50.00	7	49.77	50.50	-6	4,730	-0.13%
2019/01/03	1	52.80	4	51.40	51.30	-3	4,826	-0.06%
2018/12/28	0	53.30	0	0.00	52.90	0	5,035	0.00%
2018/12/27	1	53.80	2	53.65	53.00	-1	5,177	-0.02%
2018/12/26	1	53.80	1	53.30	52.70	0	5,210	0.00%
2018/12/25	1	53.20	5	53.24	53.10	-4	5,230	-0.08%
2018/12/24	7	53.77	0	0.00	54.40	7	5,259	0.13%
2018/12/21	0	0.00	1	53.00	53.90	-1	5,372	-0.02%
2018/12/19	1	55.20	5	55.40	55.00	-4	5,432	-0.07%
2018/12/18	0	0.00	1	54.90	54.90	-1	5,461	-0.02%
2018/12/17	5	55.40	5	56.40	55.40	0	5,496	0.00%
2018/12/14	5	55.00	5	55.50	55.40	0	5,569	0.00%
2018/12/13	0	0.00	10	56.35	55.90	-10	5,612	-0.18%
2018/12/12	1	57.00	16	56.91	56.70	-15	5,638	-0.27%
2018/12/11	2	55.25	3	55.27	55.00	-1	5,616	-0.02%
2018/12/10	2	55.65	10	55.30	55.60	-8	5,704	-0.14%
2018/12/07	0	0.00	5	57.40	57.00	-5	5,715	-0.09%
2018/12/06	21	56.03	15	56.77	55.90	6	5,769	0.10%
2018/12/05	4	58.70	101	59.03	59.10	-97	5,686	-1.71%	大賣/
2018/12/04	14	60.50	23	60.73	60.10	-9	5,716	-0.16%
2018/12/03	6	60.32	24	59.91	61.40	-18	5,670	-0.32%
2018/11/30	5	55.40	15	55.59	55.90	-10	5,484	-0.18%
2018/11/29	8	55.15	106	55.45	54.10	-98	5,439	-1.80%	大賣/
2018/11/28	4	54.93	320	54.73	54.60	-316	5,432	-5.82%	大賣/鉅額交易
2018/11/27	0	0.00	99	53.20	53.30	-99	5,418	-1.83%
2018/11/26	0	0.00	1	52.20	52.20	-1	5,449	-0.02%
2018/11/23	6	52.10	0	0.00	51.60	6	5,541	0.11%
2018/11/22	2	53.25	14	53.83	52.00	-12	5,623	-0.21%
2018/11/21	0	0.00	6	52.98	53.00	-6	5,673	-0.11%
2018/11/20	6	52.82	2	52.85	52.40	4	5,798	0.07%
2018/11/19	7	53.01	3	53.20	53.10	4	5,830	0.07%
2018/11/16	7	53.67	107	54.10	52.30	-100	5,851	-1.71%	大賣/
2018/11/15	1	52.10	0	0.00	52.10	1	5,729	0.02%
2018/11/14	2	52.10	4	52.15	51.50	-2	5,744	-0.03%
2018/11/13	2	50.70	25.5	51.85	52.00	-23.5	5,773	-0.41%
2018/11/12	1	51.50	3	51.53	51.80	-2	5,901	-0.03%
2018/11/09	2	51.60	154	51.73	52.50	-152	6,046	-2.51%	大賣/鉅額交易
2018/11/08	0	0.00	1	52.70	50.50	-1	6,077	-0.02%
2018/11/07	0	0.00	261	51.43	51.20	-261	6,133	-4.26%	大賣/鉅額交易
2018/11/06	7	50.03	1	50.00	48.80	6	6,293	0.10%
2018/11/05	4	50.98	1	51.00	50.90	3	6,329	0.05%
2018/11/02	23	52.22	321.1	53.27	50.70	-298.1	6,343	-4.70%	大賣/鉅額交易
2018/11/01	0	0.00	60.1	50.75	50.60	-60.1	6,151	-0.98%
2018/10/31	13	48.12	333	47.88	47.95	-320	6,046	-5.29%	大賣/鉅額交易
2018/10/30	7	46.09	14	46.81	45.55	-7	6,003	-0.12%
2018/10/29	2	47.13	149	47.89	47.70	-147	6,061	-2.43%	大賣/鉅額交易
2018/10/26	0	0.00	4.1	47.21	46.95	-4.1	6,170	-0.07%
2018/10/25	7	46.97	11	47.60	46.35	-4	6,150	-0.07%
2018/10/24	2	49.83	3	50.77	50.00	-1	6,195	-0.02%
2018/10/23	1	51.50	2	52.15	50.60	-1	6,234	-0.02%
2018/10/22	4	52.88	23	52.44	52.90	-19	6,218	-0.31%
2018/10/19	7	50.14	2	50.20	51.50	5	6,228	0.08%
2018/10/18	1	54.00	42	53.93	53.00	-41	6,193	-0.66%
2018/10/17	2	54.40	41	54.24	53.30	-39	6,244	-0.62%
2018/10/16	0	0.00	200	53.88	53.50	-200	6,289	-3.18%	大賣/鉅額交易
2018/10/15	2	53.60	2	53.45	53.10	0	6,343	0.00%
2018/10/12	3	52.20	16	52.79	53.40	-13	6,315	-0.21%
2018/10/11	10	50.54	2	50.60	50.40	8	6,322	0.13%
2018/10/09	0	0.00	1	55.80	56.00	-1	6,321	-0.02%
2018/10/08	9	53.24	15	54.33	54.60	-6	6,297	-0.10%
2018/10/05	7	54.70	4.1	55.37	53.40	2.9	6,270	0.05%
2018/10/03	0	0.00	0.1	60.00	59.90	-0.1	6,376	0.00%
2018/10/02	1	61.30	1	61.70	61.10	0	6,552	0.00%
2018/10/01	2	60.95	7	61.06	61.20	-5	6,768	-0.07%
2018/09/28	2	60.50	8	60.08	60.50	-6	7,048	-0.09%
2018/09/27	2	60.05	1	60.00	60.00	1	7,545	0.01%
2018/09/26	4	63.48	6	62.28	62.10	-2	7,766	-0.03%
2018/09/25	0	0.00	4	64.50	63.60	-4	8,248	-0.05%
2018/09/21	9	63.70	1.9	63.49	63.80	7.1	8,413	0.08%
2018/09/20	8	62.69	4.3	62.32	61.90	3.7	8,557	0.04%
2018/09/19	7	63.56	1	63.50	63.10	6	8,571	0.07%
2018/09/18	4	65.48	2	64.60	64.60	2	8,656	0.02%
2018/09/17	2	67.05	6	67.72	67.10	-4	8,659	-0.05%
2018/09/14	5	67.04	8	67.00	67.30	-3	8,694	-0.03%
2018/09/13	5	66.80	6	66.88	65.00	-1	8,758	-0.01%
2018/09/12	21	66.03	4	65.73	66.00	17	8,844	0.19%
2018/09/11	5	69.14	226	68.67	68.20	-221	8,965	-2.47%	大賣/鉅額交易
2018/09/10	1	68.00	13	68.68	68.10	-12	9,031	-0.13%
2018/09/07	4	68.75	5	68.20	68.00	-1	9,167	-0.01%
2018/09/06	1	71.70	8.6	72.47	71.70	-7.6	9,248	-0.08%
2018/09/05	2	72.10	25	72.90	71.70	-23	9,268	-0.25%
2018/09/04	5	72.64	7	72.47	72.50	-2	9,285	-0.02%
2018/09/03	10	72.11	2.2	73.64	71.20	7.8	9,265	0.08%
2018/08/31	4	74.63	7	74.47	75.40	-3	9,226	-0.03%
2018/08/30	2	74.85	23	74.19	74.90	-21	9,226	-0.23%
2018/08/29	2	73.30	11	73.37	73.30	-9	9,223	-0.10%
2018/08/28	0	0.00	2	72.35	72.60	-2	9,173	-0.02%
2018/08/27	9	71.80	75	71.71	72.30	-66	9,107	-0.72%
2018/08/24	9	67.99	10	68.60	67.40	-1	8,980	-0.01%
2018/08/23	28	68.15	0	0.00	67.90	28	9,020	0.31%
2018/08/22	2	70.90	300	70.53	70.10	-298	9,158	-3.25%	大賣/鉅額交易
2018/08/21	1	70.50	9	71.23	70.60	-8	9,336	-0.09%
2018/08/20	0	0.00	1	70.60	71.40	-1	9,777	-0.01%
2018/08/17	29	71.49	17	70.05	69.70	12	10,266	0.12%
2018/08/16	9	71.60	22	72.13	72.60	-13	10,553	-0.12%
2018/08/15	1	69.30	20	68.53	69.10	-19	10,890	-0.17%
2018/08/14	3	66.83	5	67.76	68.70	-2	11,362	-0.02%
2018/08/13	37	65.66	28	66.18	65.00	9	11,680	0.08%
2018/08/10	3	70.20	1	70.80	69.60	2	11,934	0.02%
2018/08/09	31	70.25	21.5	70.12	70.30	9.5	12,220	0.08%
2018/08/08	17	72.45	26	71.08	70.50	-9	12,542	-0.07%
2018/08/07	10	71.43	8	72.68	72.90	2	13,355	0.01%
2018/08/06	10	73.50	1	71.30	70.50	9	13,853	0.06%
2018/08/03	12	71.83	16	70.67	72.50	-4	14,284	-0.03%
2018/08/02	30	71.22	2	70.50	70.50	28	14,559	0.19%
2018/08/01	1	76.00	0	0.00	75.90	1	14,978	0.01%
2018/07/31	66	75.29	15	76.25	76.30	51	15,445	0.33%
2018/07/30	11	83.39	10	82.05	82.10	1	15,655	0.01%
2018/07/27	0	0.00	313	88.85	88.90	-313	15,683	-2.00%	大賣/鉅額交易
2018/07/26	2	88.65	101	89.38	87.90	-99	15,758	-0.63%	大賣/
2018/07/25	3	88.00	13	87.76	88.50	-10	15,844	-0.06%
2018/07/24	3	86.70	8	86.80	87.00	-5	15,939	-0.03%
2018/07/23	5	83.64	8	83.86	85.00	-3	16,132	-0.02%
2018/07/20	11	83.35	1	86.60	82.60	10	16,223	0.06%
2018/07/19	0	0.00	2	87.60	87.30	-2	16,316	-0.01%
2018/07/18	20	87.08	6	88.23	86.20	14	16,565	0.08%
2018/07/17	8	90.28	7	88.70	88.90	1	16,767	0.01%
2018/07/16	9	91.71	1	92.50	91.90	8	16,829	0.05%
2018/07/13	11	93.67	17	94.18	92.20	-6	17,138	-0.04%
2018/07/12	12	92.33	19	92.88	93.90	-7	17,219	-0.04%
2018/07/11	23	92.54	9	92.40	91.00	14	17,423	0.08%
2018/07/10	14	96.30	10	96.51	95.80	4	17,435	0.02%
2018/07/09	36	95.34	7	97.41	95.10	29	17,331	0.17%
2018/07/06	50	94.58	73	95.85	94.80	-23	17,181	-0.13%
2018/07/05	70	98.36	63	101.86	95.20	7	17,014	0.04%
2018/07/04	40	96.92	37	97.52	98.30	3	16,627	0.02%
2018/07/03	44	97.26	62	98.03	96.40	-18	16,429	-0.11%
2018/07/02	5	93.10	14	93.11	93.10	-9	15,966	-0.06%
2018/06/29	8	91.95	133	92.32	91.80	-125	15,835	-0.79%	大賣/鉅額交易
2018/06/28	3	88.37	8	89.66	90.10	-5	15,658	-0.03%
2018/06/27	21	90.67	19	90.81	87.80	2	15,684	0.01%
2018/06/26	11	84.55	15	87.10	89.00	-4	15,575	-0.03%
2018/06/25	13	86.92	2	87.40	85.60	11	15,552	0.07%
2018/06/22	14	89.21	113	89.84	88.10	-99	15,578	-0.64%	大賣/
2018/06/21	3	88.10	138	88.88	89.20	-135	15,483	-0.87%	大賣/鉅額交易
2018/06/20	23	84.70	22	83.91	85.20	1	15,489	0.01%
2018/06/19	10	88.36	39	90.14	88.10	-29	15,566	-0.19%
2018/06/15	39	88.44	13	89.44	87.80	26	15,548	0.17%
2018/06/14	58	93.53	37	95.79	91.30	21	15,445	0.14%
2018/06/13	13	92.27	6	93.58	93.90	7	15,302	0.05%
2018/06/12	11	94.45	0	0.00	94.10	11	15,377	0.07%
2018/06/11	2	95.35	90	96.85	95.90	-88	15,414	-0.57%
2018/06/08	12	93.98	13	93.95	93.70	-1	15,643	-0.01%
2018/06/07	1	98.50	5	98.68	97.70	-4	15,673	-0.03%
2018/06/06	3	99.73	641	99.72	98.00	-638	15,852	-4.02%	大賣/鉅額交易
2018/06/05	31	92.53	13	92.82	94.30	18	15,948	0.11%
2018/06/04	25	95.81	27	95.47	94.50	-2	16,133	-0.01%
2018/06/01	15	94.53	9.1	93.71	94.50	5.9	16,607	0.04%
2018/05/31	32	96.13	1	100.00	94.00	31	17,080	0.18%
2018/05/30	7	97.43	15.9	98.35	99.70	-8.9	17,127	-0.05%
2018/05/29	23	99.77	15	99.93	99.60	8	16,957	0.05%
2018/05/28	50	100.52	261	100.73	102.00	-211	16,643	-1.27%	大賣/鉅額交易
2018/05/25	69	98.40	533	97.39	96.50	-464	16,179	-2.87%	大賣/鉅額交易
2018/05/24	62	91.59	413	94.76	93.50	-351	15,659	-2.24%	大賣/鉅額交易
2018/05/23	90	92.82	117	92.25	91.30	-27	15,428	-0.18%	大賣/
2018/05/22	77	95.13	113	95.90	95.90	-36	14,984	-0.24%	大賣/
2018/05/21	29	84.67	827	86.66	89.60	-798	14,423	-5.53%	大賣/鉅額交易
2018/05/18	97	81.04	97	81.74	81.70	0	13,984	0.00%
2018/05/17	139	80.14	126	80.65	79.10	13	13,578	0.10%	大買/大賣/
2018/05/16	77	83.39	94	83.91	85.90	-17	13,246	-0.13%
2018/05/15	72	84.51	1,936	86.63	85.10	-1,864	12,870	-14.48%	大賣/鉅額交易
2018/05/14	5	81.92	278	82.63	81.80	-273	12,017	-2.27%	大賣/鉅額交易
2018/05/11	32	76.68	70	80.65	75.80	-38	11,466	-0.33%
2018/05/10	42	80.57	70	81.26	79.10	-28	11,006	-0.25%
2018/05/09	22	78.95	539	80.66	78.50	-517	10,666	-4.85%	大賣/鉅額交易
2018/05/08	19	77.27	36	78.23	77.50	-17	10,115	-0.17%
2018/05/07	11	76.18	53	76.96	77.80	-42	9,597	-0.44%
2018/05/04	9	71.53	41	72.05	70.80	-32	9,243	-0.35%
2018/05/03	24	69.60	5	70.08	69.60	19	9,098	0.21%
2018/05/02	7	72.39	9	71.94	71.30	-2	8,983	-0.02%
2018/04/30	41	73.65	3	73.30	71.80	38	8,844	0.43%
2018/04/27	6	72.18	83	71.67	74.00	-77	8,709	-0.88%
2018/04/26	16	69.83	21	71.06	68.60	-5	8,446	-0.06%
2018/04/25	8	71.13	94	71.40	70.90	-86	8,256	-1.04%
2018/04/24	46.4	74.27	15	74.93	72.50	31.4	8,042	0.39%
2018/04/23	22	79.68	35	80.75	80.00	-13	7,727	-0.17%
2018/04/20	26	75.80	32	76.98	76.50	-6	7,371	-0.08%
2018/04/19	39.6	77.21	20	78.91	75.60	19.6	7,196	0.27%
2018/04/18	14	70.94	47	72.18	74.90	-33	6,813	-0.48%
2018/04/17	30	70.57	13	70.40	68.10	17	6,720	0.25%
2018/04/16	8	66.56	39	67.17	68.70	-31	6,432	-0.48%
2018/04/13	8	62.16	10	62.70	62.50	-2	6,243	-0.03%
2018/04/12	6	59.58	22.1	60.37	60.60	-16.1	6,187	-0.26%
2018/04/11	45	59.80	7	60.37	59.00	38	6,129	0.62%
2018/04/10	12	57.58	54	58.39	58.60	-42	6,043	-0.69%
2018/04/09	28	55.67	13	55.50	55.90	15	6,096	0.25%
2018/04/03	0	0.00	2	53.70	53.20	-2	6,216	-0.03%
2018/04/02	3	53.50	6	53.55	53.70	-3	6,184	-0.05%
2018/03/30	7	53.01	8	53.78	51.90	-1	6,092	-0.02%
2018/03/29	10	52.03	11	52.12	52.50	-1	5,972	-0.02%
2018/03/28	10	51.64	0	0.00	51.00	10	5,955	0.17%
2018/03/27	8	52.81	3	53.63	52.40	5	5,911	0.08%
2018/03/26	4	52.75	41	52.81	52.40	-37	5,826	-0.64%
2018/03/23	39	52.05	9	52.79	51.80	30	5,762	0.52%
2018/03/22	21	52.65	34	53.30	52.90	-13	5,644	-0.23%
2018/03/21	27	49.46	8	49.94	50.50	19	5,387	0.35%
2018/03/20	13.1	48.85	11	49.59	48.70	2.1	5,265	0.04%
2018/03/19	17	48.48	2	49.20	48.90	15	5,138	0.29%
2018/03/16	5	49.00	25	49.57	48.80	-20	5,075	-0.39%
2018/03/15	6	47.63	8	48.46	48.45	-2	4,939	-0.04%
2018/03/14	17	49.09	42	49.24	48.60	-25	4,850	-0.52%
2018/03/13	11	46.93	7	46.72	48.20	4	4,569	0.09%
2018/03/12	16	48.10	4	48.44	47.40	12	4,467	0.27%
2018/03/09	57	46.51	12	46.85	47.85	45	4,241	1.06%
2018/03/08	23	46.42	14	46.52	45.90	9	4,074	0.22%
2018/03/07	20	45.61	29	46.31	45.50	-9	3,858	-0.23%
2018/03/06	2	42.18	208	43.22	43.70	-206	3,374	-6.10%	大賣/鉅額交易
2018/03/05	57	40.91	26	40.72	40.75	31	2,885	1.07%
2018/03/02	0	0.00	5	39.00	39.15	-5	2,780	-0.18%
2018/03/01	0	0.00	9	38.45	38.45	-9	2,822	-0.32%
2018/02/27	11	38.02	0	0.00	38.10	11	2,891	0.38%
2018/02/26	1	38.50	3	38.72	38.75	-2	2,890	-0.07%
2018/02/23	21	41.12	20	41.98	39.25	1	2,857	0.03%
2018/02/22	0	0.00	14	39.07	40.10	-14	2,660	-0.53%
2018/02/21	1	38.25	0	0.00	38.10	1	2,576	0.04%
2018/02/12	5	37.80	14	37.71	37.60	-9	2,584	-0.35%
2018/02/09	13	36.10	8	37.19	38.05	5	2,646	0.19%
2018/02/08	8	38.15	9	39.21	37.70	-1	2,741	-0.04%
2018/02/07	20	37.54	10	38.36	37.65	10	2,672	0.37%
2018/02/06	36	36.38	10	36.80	37.05	26	2,659	0.98%
2018/02/05	11	38.21	3	39.20	39.05	8	2,617	0.31%
2018/02/02	1	38.95	21	38.88	39.20	-20	2,606	-0.77%
2018/02/01	7	38.44	5	38.30	38.50	2	2,552	0.08%
2018/01/31	2	35.63	31.1	37.89	37.90	-29.1	2,481	-1.17%
2018/01/30	2	36.40	0	0.00	36.25	2	2,435	0.08%
2018/01/29	2	36.55	0	0.00	36.65	2	2,428	0.08%
2018/01/25	2	36.95	1	37.00	36.85	1	2,412	0.04%
2018/01/24	7.7	36.80	0	0.00	37.05	7.7	2,405	0.32%
2018/01/23	11	37.06	5	38.00	36.95	6	2,404	0.25%
2018/01/22	0	0.00	13	37.70	37.75	-13	2,388	-0.54%
2018/01/19	1	36.80	0	0.00	37.15	1	2,368	0.04%
2018/01/18	10	37.23	0	0.00	37.00	10	2,355	0.42%
2018/01/17	1.3	37.00	0	0.00	37.00	1.3	2,341	0.05%
2018/01/16	1	36.85	0	0.00	37.25	1	2,320	0.04%
2018/01/15	1	37.50	3	38.40	37.35	-2	2,313	-0.09%
2018/01/12	0	0.00	1	37.45	37.80	-1	2,291	-0.04%
2018/01/11	4	37.71	5	38.18	37.40	-1	2,274	-0.04%
2018/01/10	3	36.90	0	0.00	36.60	3	2,179	0.14%
2018/01/09	16	37.34	0	0.00	37.30	16	2,152	0.74%
2018/01/08	21	37.88	5	37.90	37.50	16	2,120	0.75%
2018/01/05	1	39.95	12	40.07	39.25	-11	2,060	-0.53%
2018/01/04	0	0.00	25	39.63	39.75	-25	2,004	-1.25%
2018/01/03	16	39.46	16	40.07	39.00	0	1,931	0.00%
2018/01/02	1	36.65	65	38.34	39.05	-64	1,675	-3.82%