日電貿 (3090)-新光券商分點個股進出

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
58.3
漲跌
▼0.9
漲幅
-1.52%
成交量
1,090張
產業
上市電子零組件類股▼3.22%
381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－新光券商分點個股進出

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

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	7.1	58.48	18	58.09	58.30	-10.9	644	-1.69%
2024/04/18	3.1	59.23	2.1	59.40	59.20	1	629	0.16%
2024/04/17	2	59.25	7	59.26	59.40	-5	627	-0.80%
2024/04/16	13.2	58.95	2	58.85	58.90	11.2	623	1.79%
2024/04/15	8	60.42	5	60.32	60.10	3	614	0.49%
2024/04/12	2	61.00	15	60.84	60.90	-13	612	-2.12%
2024/04/11	5	60.50	13	60.58	60.50	-8	610	-1.31%
2024/04/10	5	60.86	15	60.97	60.70	-10	609	-1.64%
2024/04/09	6.3	60.83	10	60.92	60.90	-3.7	605	-0.61%
2024/04/08	1.4	60.38	2.2	60.44	60.60	-0.8	598	-0.14%
2024/04/03	3.6	60.06	0	60.50	59.90	3.6	593	0.61%
2024/04/02	5.1	60.60	3	60.60	60.60	2.1	590	0.35%
2024/04/01	8.6	60.51	8.3	60.73	60.80	0.3	586	0.06%
2024/03/29	1.1	59.49	0.1	59.30	59.70	1	567	0.17%
2024/03/28	0	59.35	0.1	59.40	59.20	-0.1	565	-0.02%
2024/03/27	4.1	58.95	0	0.00	59.10	4.1	560	0.73%
2024/03/26	13.1	59.18	0	0.00	59.00	13.1	556	2.35%
2024/03/25	8.2	59.83	1	59.70	59.70	7.2	551	1.30%
2024/03/22	7.6	59.63	7	59.71	59.50	0.6	550	0.11%
2024/03/21	3	59.77	1	59.80	60.00	2	547	0.37%
2024/03/20	1.1	60.08	2	59.85	59.70	-0.9	550	-0.17%
2024/03/19	1.1	60.01	15	60.20	60.30	-13.9	550	-2.53%
2024/03/18	2	59.50	0	0.00	59.90	2	546	0.37%
2024/03/15	12.9	59.46	0	0.00	59.20	12.9	544	2.37%
2024/03/14	2	60.60	16	60.58	59.90	-14	540	-2.59%
2024/03/13	1.1	59.81	1	59.60	59.80	0.1	527	0.01%
2024/03/12	3	59.57	3	59.57	59.50	0	528	0.00%
2024/03/11	3	59.00	2.2	58.83	58.80	0.8	525	0.15%
2024/03/08	15.3	59.14	14.1	59.10	58.90	1.2	525	0.22%
2024/03/07	30	60.28	14	60.20	60.00	16	518	3.08%
2024/03/06	17.2	61.62	6.1	61.59	61.60	11.1	509	2.18%
2024/03/05	0	61.65	12.2	61.68	61.60	-12.2	517	-2.35%
2024/03/04	18.1	61.54	6.1	61.52	61.40	12	558	2.15%
2024/03/01	19.6	62.45	9.1	62.20	61.90	10.5	556	1.89%
2024/02/29	10	63.21	29.1	62.95	63.00	-19.1	546	-3.49%
2024/02/27	20.5	61.63	18	61.76	61.70	2.5	531	0.47%
2024/02/26	4.3	61.09	6	61.32	61.30	-1.7	509	-0.33%
2024/02/23	8	60.95	39.1	61.03	60.90	-31.1	494	-6.28%
2024/02/22	12	59.81	17	60.21	60.50	-5	463	-1.07%
2024/02/21	3	59.33	6	59.25	59.30	-3	444	-0.68%
2024/02/20	0	59.20	1	59.10	59.00	-1	442	-0.23%
2024/02/19	4	59.05	11	59.08	59.00	-7	441	-1.59%
2024/02/16	11	59.21	10	59.31	59.10	1	441	0.22%
2024/02/15	13	58.58	31	58.21	58.90	-18	434	-4.15%
2024/02/05	2.1	56.60	0	0.00	56.60	2.1	417	0.49%
2024/02/02	3.1	56.77	1	57.10	56.70	2.1	420	0.49%
2024/02/01	2	57.10	0	0.00	57.00	2	422	0.47%
2024/01/31	0	56.90	2	56.70	56.60	-2	425	-0.47%
2024/01/29	6.1	56.88	1	57.20	56.80	5.1	429	1.19%
2024/01/26	3.1	56.87	2	56.90	56.70	1.1	429	0.26%
2024/01/25	3	57.07	4	57.00	57.10	-1	431	-0.23%
2024/01/24	1	57.20	3	57.30	57.20	-2	437	-0.46%
2024/01/23	3	56.70	4	56.95	57.20	-1	440	-0.23%
2024/01/22	6.1	56.35	0.6	56.60	56.40	5.5	444	1.24%
2024/01/19	11	56.20	0	0.00	56.20	11	443	2.48%
2024/01/18	4	56.40	0	0.00	56.20	4	442	0.90%
2024/01/16	3.1	56.70	0	0.00	56.60	3.1	443	0.69%
2024/01/15	0.1	57.00	0	0.00	57.10	0.1	445	0.01%
2024/01/11	4	57.00	1	57.00	56.90	3	451	0.67%
2024/01/10	2	56.56	1	57.00	56.60	1	466	0.22%
2024/01/09	8	56.80	0	0.00	56.60	8	480	1.66%
2024/01/08	9.1	57.10	0	0.00	57.00	9.1	477	1.90%
2024/01/05	5	57.54	0	0.00	57.50	5	477	1.05%
2024/01/04	0.1	57.90	0	0.00	57.80	0.1	485	0.02%
2024/01/03	14	58.10	0	0.00	57.90	14	494	2.83%
2024/01/02	10.1	58.15	0	0.00	58.30	10.1	502	2.01%
2023/12/29	3.1	57.96	5	58.04	58.10	-1.9	508	-0.37%
2023/12/28	12.1	58.28	0	0.00	58.40	12.1	515	2.34%
2023/12/27	1	58.30	5	58.48	58.40	-4	521	-0.77%
2023/12/26	3	58.07	1.3	57.90	58.10	1.7	529	0.32%
2023/12/25	0	0.00	0	58.00	57.70	0	538	-0.01%
2023/12/22	3	57.77	0	0.00	57.80	3	555	0.55%
2023/12/21	1	57.60	6	57.58	57.50	-5	565	-0.88%
2023/12/20	6	57.88	1	58.00	57.90	5	572	0.87%
2023/12/19	7.2	57.71	14	57.70	57.60	-6.8	580	-1.18%
2023/12/18	6	58.63	1	58.30	58.30	5	602	0.83%
2023/12/15	5.1	58.85	4	59.15	58.70	1.1	615	0.18%
2023/12/14	14	59.96	10	59.96	59.90	4	641	0.62%
2023/12/13	0	59.40	1	59.30	59.40	-1	667	-0.15%
2023/12/12	3	59.53	1	59.50	59.50	2	787	0.25%
2023/12/11	2	59.60	2	59.40	59.60	0	839	0.00%
2023/12/08	4	58.65	4	58.80	59.10	0	897	0.00%
2023/12/07	9	59.36	14	59.48	58.90	-5	912	-0.55%
2023/12/06	3	58.80	4	58.80	58.70	-1	917	-0.11%
2023/12/05	7.1	58.63	5	58.60	58.70	2.1	955	0.22%
2023/12/04	8.1	59.51	4	59.20	59.00	4.1	1,018	0.40%
2023/12/01	5	59.92	3	60.03	59.90	2	1,016	0.20%
2023/11/30	5	59.88	9.1	60.22	59.80	-4.1	1,019	-0.40%
2023/11/29	13.1	59.77	28	59.66	60.00	-14.9	1,017	-1.46%
2023/11/28	6	58.68	4	58.60	58.60	2	998	0.20%
2023/11/27	7	58.41	2.1	58.30	58.20	4.9	989	0.50%
2023/11/24	10.1	58.12	16	58.15	58.10	-5.9	981	-0.60%
2023/11/22	5	57.00	1	57.00	57.00	4	956	0.42%
2023/11/21	1	56.80	0	0.00	56.40	1	954	0.10%
2023/11/20	0	0.00	5	56.78	56.80	-5	948	-0.53%
2023/11/17	1	56.40	2	56.45	56.40	-1	946	-0.11%
2023/11/16	3.2	56.07	0	0.00	56.10	3.2	943	0.33%
2023/11/15	2	56.20	2	56.40	56.20	0	939	0.00%
2023/11/14	3	56.13	2	56.10	56.10	1	935	0.11%
2023/11/13	4.1	56.30	2	56.50	56.30	2	935	0.22%
2023/11/10	3	56.73	2	56.65	56.80	1	933	0.11%
2023/11/09	2	57.40	3	57.60	57.20	-1	929	-0.11%
2023/11/08	27	58.07	0	0.00	57.90	27	933	2.89%
2023/11/07	3	58.03	1	57.81	58.20	2	930	0.21%
2023/11/06	3	57.50	4	57.65	57.40	-1	928	-0.11%
2023/11/03	9	57.33	5	57.20	57.20	4	930	0.43%
2023/11/02	8	56.85	2	57.15	57.10	6	929	0.65%
2023/11/01	2	56.40	4	56.53	56.40	-2	930	-0.21%
2023/10/31	1	55.72	0	56.30	55.60	1	925	0.11%
2023/10/30	3	56.33	14	56.40	56.30	-11	928	-1.18%
2023/10/27	3	56.53	15	56.63	56.50	-12	926	-1.29%
2023/10/26	3	56.67	5	56.72	56.60	-2	932	-0.21%
2023/10/25	0	57.50	4	57.65	57.50	-4	932	-0.42%
2023/10/24	0	57.20	10	57.12	57.40	-10	933	-1.07%
2023/10/23	3	56.80	2	56.80	56.80	1	929	0.11%
2023/10/20	2	56.60	21	57.42	57.20	-19	927	-2.05%
2023/10/19	4	56.78	7	57.16	57.30	-3	928	-0.32%
2023/10/18	5	57.28	40.1	57.42	57.00	-35.1	929	-3.77%
2023/10/17	30	58.65	0.1	58.90	58.00	29.9	920	3.25%
2023/10/16	5	59.32	12.2	59.29	59.50	-7.2	916	-0.79%
2023/10/13	8	59.61	0	0.00	59.50	8	930	0.86%
2023/10/12	3.2	59.08	15.3	59.44	59.80	-12.1	931	-1.30%
2023/10/11	1.1	59.34	2	59.80	59.60	-0.9	927	-0.10%
2023/10/06	0	58.70	3	59.10	59.30	-3	925	-0.32%
2023/10/05	1	58.70	1	59.00	58.30	0	921	0.00%
2023/10/04	7	58.20	3	58.20	58.10	4	923	0.43%
2023/10/03	12	59.38	0.3	59.30	59.20	11.7	930	1.26%
2023/10/02	8.2	60.50	12.1	59.87	60.00	-3.9	939	-0.42%
2023/09/28	2	59.70	18.1	59.50	59.50	-16.1	977	-1.65%
2023/09/27	9.2	59.73	46	59.43	59.70	-36.8	1,031	-3.56%
2023/09/26	3	60.63	1.1	60.50	60.50	1.9	1,047	0.18%
2023/09/25	7	60.80	20	60.88	60.60	-13	1,058	-1.23%
2023/09/22	14.2	60.49	9.1	60.36	60.40	5.1	1,060	0.48%
2023/09/21	13	60.22	17	60.52	60.60	-4	1,060	-0.38%
2023/09/20	24.2	60.90	3.1	61.10	60.90	21.1	1,043	2.02%
2023/09/19	7.2	61.60	21.1	61.35	60.90	-13.8	1,030	-1.34%
2023/09/18	10.4	61.57	22.7	61.71	61.50	-12.3	1,000	-1.22%
2023/09/15	106.4	61.90	138.3	60.87	61.00	-32	965	-3.31%	大買/大賣/
2023/09/14	20.2	59.08	18.1	59.27	59.10	2.1	848	0.25%
2023/09/13	38	58.09	114	58.33	58.50	-76	809	-9.39%	大賣/
2023/09/12	24.3	57.49	4.4	57.45	57.50	19.9	751	2.65%
2023/09/11	8	56.96	9	57.16	57.20	-1	734	-0.14%
2023/09/08	14	57.49	12.1	57.43	57.40	1.9	728	0.26%
2023/09/07	42	56.91	61.3	57.19	57.40	-19.3	696	-2.77%
2023/09/06	1	54.60	1	55.30	55.00	0	632	0.00%
2023/09/05	21	54.70	11.1	54.98	55.00	9.9	625	1.58%
2023/09/04	18.1	54.50	15	54.61	54.40	3.1	614	0.50%
2023/09/01	25	53.94	17.6	54.90	54.20	7.4	605	1.23%
2023/08/31	0	0.00	8.3	52.81	53.10	-8.3	578	-1.44%
2023/08/30	6.3	52.50	0	53.20	53.00	6.3	582	1.08%
2023/08/29	0	52.40	2	52.50	52.50	-2	588	-0.34%
2023/08/28	1	52.30	0	53.00	52.50	1	589	0.17%
2023/08/25	0	0.00	1	52.50	52.60	-1	592	-0.17%
2023/08/23	1	52.20	0	52.40	52.30	1	594	0.17%
2023/08/21	0.2	52.00	1	52.00	52.00	-0.8	601	-0.13%
2023/08/18	0.1	51.70	1	51.91	52.00	-0.9	604	-0.15%
2023/08/17	2	51.75	0	0.00	51.70	2	608	0.32%
2023/08/16	1.3	51.46	2	51.60	51.70	-0.7	607	-0.12%
2023/08/15	14	52.10	40	52.04	52.00	-26	607	-4.28%
2023/08/14	7	51.94	1.1	52.10	52.00	6	611	0.97%
2023/08/11	2	52.90	0.3	53.10	53.00	1.8	610	0.29%
2023/08/10	2.4	52.77	0	53.30	52.90	2.4	610	0.39%
2023/08/09	0.1	53.22	0	0.00	53.30	0.1	609	0.02%
2023/08/07	0	53.70	8	53.29	53.50	-8	611	-1.31%
2023/08/04	0	52.60	5	53.14	53.20	-5	608	-0.82%
2023/08/02	5.1	52.72	18	52.79	52.70	-12.9	612	-2.11%
2023/08/01	0	53.50	0	0.00	53.40	0	611	0.00%
2023/07/31	2	53.35	0	54.07	53.30	2	626	0.32%
2023/07/28	0.1	53.40	5	53.30	53.30	-4.9	624	-0.78%
2023/07/27	4	53.10	0.1	53.20	53.10	3.9	623	0.62%
2023/07/26	0	53.20	0	0.00	53.10	0	621	0.00%
2023/07/24	6.1	52.87	3	52.90	52.80	3.1	624	0.50%
2023/07/21	3.3	53.57	0	0.00	53.60	3.3	623	0.52%
2023/07/20	2	54.20	11	54.21	54.20	-9	627	-1.43%
2023/07/19	1.1	54.24	0	54.90	54.20	1	629	0.17%
2023/07/18	12	53.85	22.2	54.18	54.40	-10.2	635	-1.60%
2023/07/17	7.1	53.39	0	0.00	53.40	7.1	627	1.12%
2023/07/14	3.1	53.04	2	53.30	53.00	1.1	640	0.16%
2023/07/13	2.1	52.65	7	52.89	52.60	-4.9	643	-0.75%
2023/07/12	5.1	52.10	23	52.10	52.10	-17.9	641	-2.80%
2023/07/11	7	51.72	4	51.65	51.90	3	641	0.47%
2023/07/10	27.1	52.41	118	52.02	51.90	-90.9	643	-14.13%	大賣/
2023/07/07	8.1	52.86	4	52.85	52.70	4.1	634	0.64%
2023/07/06	11.4	53.42	9.5	53.53	53.40	1.9	634	0.29%
2023/07/05	15.7	59.21	21	59.19	59.30	-5.3	593	-0.90%
2023/07/04	9.1	58.89	19.1	58.86	58.90	-10	541	-1.84%
2023/07/03	19.1	58.84	26	58.84	58.80	-6.9	511	-1.36%
2023/06/30	3	58.53	3	58.67	58.60	0	494	0.00%
2023/06/29	0	0.00	2	58.65	58.60	-2	489	-0.41%
2023/06/28	1	58.50	0	58.80	58.30	1	482	0.20%
2023/06/27	1.1	58.13	5	58.10	58.10	-3.9	485	-0.80%
2023/06/26	3.1	58.27	7.5	58.32	58.50	-4.4	484	-0.91%
2023/06/21	8.1	58.54	6	58.50	58.60	2.1	485	0.43%
2023/06/20	7.1	58.66	2	58.65	58.50	5.1	491	1.04%
2023/06/19	10	58.59	4	58.80	58.80	6	491	1.22%
2023/06/16	3	58.10	4	58.20	58.20	-1	485	-0.21%
2023/06/15	1	58.30	3	58.37	58.40	-2	498	-0.40%
2023/06/14	0.1	58.40	1	58.50	58.30	-0.9	519	-0.17%
2023/06/13	2	58.30	6	58.32	58.30	-4	528	-0.76%
2023/06/12	1	57.90	3	57.93	57.90	-2	546	-0.37%
2023/06/09	2.1	58.05	51	58.00	58.00	-48.9	581	-8.40%
2023/06/08	0.1	58.00	2.1	58.10	57.90	-2	592	-0.33%
2023/06/07	0	0.00	3.2	57.99	58.00	-3.2	604	-0.52%
2023/06/06	2	57.75	0	0.00	57.80	2	611	0.33%
2023/06/05	1.1	58.09	6	58.03	57.90	-4.9	621	-0.79%
2023/06/02	0.1	57.90	13	57.92	58.00	-12.9	627	-2.06%
2023/05/31	0	0.00	2.2	57.70	57.70	-2.2	635	-0.35%
2023/05/30	1.1	57.32	12	57.41	57.50	-10.9	642	-1.70%
2023/05/29	3	57.47	4.1	57.42	57.50	-1.1	649	-0.18%
2023/05/26	0	57.10	6	57.25	57.20	-6	651	-0.92%
2023/05/25	2	57.10	0	0.00	57.00	2	651	0.31%
2023/05/24	1	57.10	0	0.00	57.20	1	654	0.15%
2023/05/23	1	56.90	15	57.23	57.20	-14	655	-2.13%
2023/05/22	32	57.13	0	0.00	57.10	32	659	4.86%
2023/05/19	2	57.00	1	56.90	57.10	1	676	0.15%
2023/05/18	12	56.98	3	57.00	56.90	9	689	1.30%
2023/05/17	6	56.63	3	56.60	56.80	3	689	0.44%
2023/05/16	3	56.57	2	56.50	56.70	1	687	0.15%
2023/05/15	0	0.00	1	56.20	56.20	-1	686	-0.15%
2023/05/12	4	56.15	0	0.00	56.60	4	689	0.58%
2023/05/11	17	56.31	1	56.70	56.20	16	696	2.30%
2023/05/10	11.2	56.61	1	56.50	56.60	10.2	696	1.47%
2023/05/09	4	56.75	1	56.70	56.70	3	698	0.44%
2023/05/08	8	57.29	0	0.00	57.10	8	696	1.15%
2023/05/05	1	57.60	0	0.00	57.60	1	695	0.14%
2023/05/04	1	57.20	0	0.00	57.20	1	685	0.15%
2023/05/03	0	57.20	0.6	57.60	57.20	-0.5	689	-0.07%
2023/05/02	1.1	57.33	0	0.00	57.40	1.1	692	0.16%
2023/04/28	12	57.21	1	57.40	57.20	11	693	1.59%
2023/04/27	1	57.10	1	57.10	57.20	0	690	0.00%
2023/04/26	8.1	56.49	1	56.60	56.80	7.1	689	1.02%
2023/04/25	8	56.56	0	57.00	56.30	8	687	1.16%
2023/04/24	6.1	56.87	0	0.00	57.20	6.1	678	0.89%
2023/04/21	18.2	57.24	3	56.97	56.80	15.2	672	2.26%
2023/04/20	10	57.67	0	58.00	57.60	10	656	1.53%
2023/04/19	11.1	58.32	7	58.44	58.10	4.1	650	0.63%
2023/04/18	2	59.00	1	59.10	59.00	1	634	0.16%
2023/04/17	3	59.60	2.1	59.60	59.50	0.9	632	0.15%
2023/04/14	5	59.76	13	59.57	59.50	-8	627	-1.27%
2023/04/13	5	59.66	22	59.70	59.60	-17	621	-2.74%
2023/04/12	15.1	59.49	1	59.71	59.60	14	611	2.29%
2023/04/11	7	59.60	13	59.63	59.70	-6	606	-0.99%
2023/04/10	6	59.00	3	59.33	58.90	3	591	0.51%
2023/04/07	3	58.47	3	58.50	58.60	0	585	0.00%
2023/04/06	2	59.00	1	59.00	59.00	1	573	0.18%
2023/03/31	0	59.55	4	59.50	59.40	-4	570	-0.70%
2023/03/30	3	59.47	2.2	59.64	59.50	0.8	566	0.14%
2023/03/29	21	59.34	1.1	59.49	59.40	19.9	562	3.54%
2023/03/28	2	59.30	9	59.44	59.20	-7	567	-1.23%
2023/03/27	7	59.20	1	59.30	59.30	6	563	1.07%
2023/03/24	0	0.00	6	59.43	59.10	-6	583	-1.03%
2023/03/23	2	59.15	0.1	59.10	59.30	1.9	588	0.33%
2023/03/22	4.3	59.09	10	59.13	59.10	-5.7	614	-0.92%
2023/03/21	9	59.23	9	59.16	59.10	0	607	0.00%
2023/03/20	9	59.03	58	59.12	58.90	-49	597	-8.20%
2023/03/17	4.1	58.52	19	59.04	59.80	-15	580	-2.57%
2023/03/16	9.1	57.28	5	57.06	57.20	4.1	560	0.73%
2023/03/15	95.2	58.36	72	58.18	57.90	23.2	552	4.20%
2023/03/14	34.1	58.20	30.1	58.32	58.30	4	532	0.76%
2023/03/13	3	57.01	37.1	57.57	58.20	-34	498	-6.84%
2023/03/10	17.1	57.96	15.1	58.02	57.70	2	486	0.41%
2023/03/09	9	58.98	2	58.85	59.00	7	474	1.47%
2023/03/08	3	58.67	7	58.66	58.80	-4	466	-0.86%
2023/03/07	5	58.16	4	58.23	58.40	1	457	0.22%
2023/03/06	2	57.80	5.3	57.91	57.80	-3.3	451	-0.72%
2023/03/03	14	57.83	20	57.70	57.60	-6	448	-1.34%
2023/03/02	15	57.53	1	57.30	57.70	14	439	3.19%
2023/03/01	6	56.90	4	56.95	56.90	2	434	0.46%
2023/02/24	3	56.20	3	56.43	56.40	0	427	0.00%
2023/02/23	5	56.56	8	56.51	56.50	-3	430	-0.70%
2023/02/22	1	55.80	1.1	55.81	56.20	-0.1	430	-0.03%
2023/02/21	1	56.30	6	56.25	56.30	-5	429	-1.16%
2023/02/20	12	56.18	1	56.20	56.30	11	438	2.51%
2023/02/17	34	56.42	13.1	56.19	56.40	20.9	434	4.81%
2023/02/16	48.2	55.82	9.3	55.74	55.70	38.9	424	9.18%
2023/02/15	2	54.80	0	55.10	54.80	2	419	0.48%
2023/02/14	9	54.97	8	55.16	55.00	1	416	0.24%
2023/02/13	0	54.85	6	54.85	54.80	-6	415	-1.44%
2023/02/10	6	55.00	0.3	55.20	54.90	5.7	414	1.38%
2023/02/09	4	55.03	3.2	55.11	55.20	0.8	411	0.19%
2023/02/08	4	54.78	0	0.00	54.70	4	404	0.99%
2023/02/07	0.3	54.41	0	0.00	54.70	0.3	402	0.06%
2023/02/06	0	54.90	0	0.00	54.80	0	401	0.00%
2023/02/03	0	0.00	2	54.90	54.60	-2	400	-0.50%
2023/02/02	2	54.90	7	54.87	54.90	-5	395	-1.26%
2023/02/01	0	0.00	2.4	54.58	54.80	-2.4	387	-0.62%
2023/01/31	0	53.90	1	53.80	54.00	-1	378	-0.26%
2023/01/30	0	53.50	21	53.20	53.30	-21	376	-5.58%
2023/01/17	2	52.85	2	52.70	53.00	0	374	0.00%
2023/01/16	0	0.00	2	53.00	52.90	-2	373	-0.54%
2023/01/13	4.1	53.25	3	53.00	53.00	1.1	372	0.30%
2023/01/12	5	53.30	2	53.45	53.40	3	376	0.80%
2023/01/11	3	53.50	1	53.50	53.60	2	376	0.53%
2023/01/10	1.1	53.60	0	0.00	53.80	1.1	374	0.29%
2023/01/09	7	53.54	2	53.65	53.80	5	373	1.34%
2023/01/06	0	0.00	16	53.76	53.70	-16	369	-4.33%
2023/01/05	14	53.81	4	53.70	53.60	10	369	2.71%
2023/01/04	2	52.80	1	53.10	52.80	1	361	0.28%
2022/12/30	1	52.70	1	52.90	52.60	0	363	0.00%
2022/12/29	1	52.00	0	0.00	52.50	1	361	0.28%
2022/12/28	4	52.35	4	52.43	52.40	0	360	0.00%
2022/12/27	1	52.80	1	53.10	52.80	0	359	0.00%
2022/12/26	2	52.75	0	0.00	52.70	2	363	0.55%
2022/12/23	1	52.60	4	52.80	53.00	-3	362	-0.83%
2022/12/22	0	0.00	2	53.00	53.20	-2	362	-0.55%
2022/12/21	15	52.73	1	52.50	52.60	14	362	3.86%
2022/12/20	20.3	52.79	55.4	52.73	52.20	-35.1	360	-9.73%
2022/12/19	3	53.50	13	53.55	53.30	-10	353	-2.83%
2022/12/16	41.3	54.17	7.2	53.47	53.50	34.1	347	9.82%
2022/12/15	3.2	53.77	12	53.86	53.60	-8.8	323	-2.73%
2022/12/14	10	53.22	5.2	53.34	53.80	4.8	312	1.53%
2022/12/12	2	51.10	0	0.00	51.40	2	276	0.72%
2022/12/09	3	51.30	1	51.70	51.50	2	276	0.72%
2022/12/08	0	0.00	2	51.60	51.30	-2	274	-0.73%
2022/12/07	9.1	51.19	5	51.42	51.00	4.1	271	1.50%
2022/12/06	7	52.04	4	52.15	51.70	3	266	1.13%
2022/12/05	5	52.60	2	52.40	52.40	3	260	1.15%
2022/12/02	9	52.39	1	52.50	52.30	8	263	3.03%
2022/12/01	4	52.23	2	52.50	52.30	2	263	0.76%
2022/11/30	0	0.00	4	52.20	52.20	-4	263	-1.52%
2022/11/29	2	51.70	0	0.00	51.50	2	264	0.75%
2022/11/28	0	0.00	1	52.30	51.80	-1	262	-0.38%
2022/11/25	1	52.30	1	52.30	52.30	0	261	0.00%
2022/11/24	0	52.30	0	0.00	52.30	0	262	0.00%
2022/11/23	6	52.00	2	52.05	52.20	4	263	1.53%
2022/11/22	0	52.10	0	0.00	52.00	0	266	0.00%
2022/11/21	0	0.00	6	52.03	51.70	-6	266	-2.25%
2022/11/18	0	0.00	3	52.13	51.70	-3	263	-1.14%
2022/11/17	2	52.00	1	51.90	51.80	1	260	0.38%
2022/11/16	2	51.95	5	52.32	51.60	-3	255	-1.17%
2022/11/15	0	0.00	27	51.97	51.80	-27	245	-10.99%
2022/11/14	3	51.90	4	51.88	51.90	-1	240	-0.42%
2022/11/11	0	0.00	13	51.58	51.20	-13	233	-5.57%
2022/11/10	3	50.30	0	0.00	50.50	3	222	1.35%
2022/11/09	1	50.70	1	50.30	50.70	0	222	0.00%
2022/11/08	7	49.93	0	0.00	49.90	7	223	3.13%
2022/11/07	2	50.30	0	0.00	50.30	2	223	0.90%
2022/11/04	0	0.00	3	50.10	50.30	-3	225	-1.33%
2022/11/03	0	49.75	2	49.85	50.00	-2	238	-0.84%
2022/11/02	0	0.00	20	49.26	50.10	-20	235	-8.48%
2022/11/01	4	48.70	15	48.59	48.75	-11	232	-4.73%
2022/10/31	7	47.79	1	47.85	47.55	6	230	2.60%
2022/10/28	2	47.60	0	0.00	47.35	2	232	0.86%
2022/10/27	0.2	48.00	0	0.00	47.95	0.2	233	0.08%
2022/10/26	0	0.00	0	47.97	47.45	0	234	-0.01%
2022/10/25	1.2	48.18	1.1	47.83	47.80	0.1	232	0.04%
2022/10/24	1	48.10	1	48.10	48.10	0	234	0.00%
2022/10/21	2	47.80	4	47.95	47.75	-2	245	-0.82%
2022/10/19	1.1	48.05	0	49.00	47.95	1.1	241	0.46%
2022/10/18	2	47.85	0.1	49.00	48.20	1.9	240	0.81%
2022/10/17	0	47.75	10	47.63	48.00	-10	242	-4.13%
2022/10/14	1	48.55	1	48.50	48.55	0	241	0.00%
2022/10/13	5	48.05	1	48.00	48.00	4	244	1.64%
2022/10/12	0	0.00	2	48.18	48.60	-2	243	-0.82%
2022/10/11	1	49.15	13.1	48.90	48.80	-12	244	-4.92%
2022/10/07	0.3	50.00	6	50.00	50.00	-5.7	243	-2.34%
2022/10/06	0	0.00	0.2	51.40	49.75	-0.2	241	-0.08%
2022/10/05	5	50.04	3	49.80	49.80	2	242	0.82%
2022/10/04	2.2	49.38	0	0.00	49.35	2.2	244	0.90%
2022/10/03	0	0.00	2.2	49.44	49.20	-2.2	244	-0.90%
2022/09/29	0	0.00	0	47.80	47.60	0	244	0.00%
2022/09/28	1	47.20	0	0.00	47.10	1	253	0.40%
2022/09/27	0	47.70	0	0.00	48.55	0	263	0.00%
2022/09/26	2.1	48.41	0	49.05	48.10	2.1	270	0.78%
2022/09/23	4	49.44	6	49.20	49.05	-2	291	-0.69%
2022/09/22	3	48.88	3	49.20	49.35	0	304	0.00%
2022/09/21	4	49.59	27	49.46	49.35	-23	309	-7.43%
2022/09/19	17	50.75	12	50.26	50.00	5	312	1.60%
2022/09/16	1	50.20	0	0.00	50.20	1	312	0.32%
2022/09/15	0	0.00	1	50.40	50.40	-1	314	-0.32%
2022/09/14	0	50.50	0	0.00	50.30	0	317	0.00%
2022/09/13	0	50.90	0	0.00	50.40	0	320	0.00%
2022/09/08	0.1	50.00	52	49.97	50.40	-51.9	332	-15.60%
2022/09/07	4	50.40	2	50.55	50.40	2	331	0.61%
2022/09/06	3.1	50.97	2	50.90	50.70	1.1	331	0.33%
2022/09/05	0	0.00	4	51.48	51.60	-4	330	-1.21%
2022/09/02	4	51.25	0	0.00	51.30	4	329	1.21%
2022/09/01	4	51.35	1	51.60	51.30	3	329	0.91%
2022/08/31	0.1	51.60	2	51.85	51.90	-1.9	326	-0.58%
2022/08/30	15	51.66	0.2	51.85	51.90	14.8	325	4.54%
2022/08/29	5	51.30	2.4	51.15	51.30	2.6	322	0.80%
2022/08/26	3	50.93	11.2	51.05	50.90	-8.2	317	-2.59%
2022/08/25	2	50.70	19	50.96	51.00	-17	317	-5.36%
2022/08/24	6.1	50.27	2.2	50.45	50.30	3.9	317	1.24%
2022/08/23	2	50.50	2	50.40	50.50	0	318	0.00%
2022/08/22	8	50.59	15	50.49	50.60	-7	322	-2.17%
2022/08/19	1	49.95	1.1	49.82	49.95	-0.1	320	-0.03%
2022/08/18	0	0.00	4.2	49.80	49.85	-4.2	325	-1.30%
2022/08/17	0	0.00	0.3	50.00	49.75	-0.3	324	-0.09%
2022/08/16	0.1	49.75	0	0.00	49.85	0.1	323	0.02%
2022/08/15	7	49.61	3.2	49.91	49.65	3.9	323	1.19%
2022/08/12	0.3	49.55	3	49.53	49.65	-2.7	319	-0.86%
2022/08/11	22.1	49.36	1.2	49.26	49.30	21	318	6.58%
2022/08/10	19.2	49.39	25	49.43	49.05	-5.8	318	-1.84%
2022/08/09	1	47.35	0	0.00	47.55	1	304	0.33%
2022/08/08	0	0.00	2	46.85	47.60	-2	307	-0.65%
2022/08/05	0	0.00	1	46.85	46.85	-1	307	-0.33%
2022/08/04	4	45.81	1	45.95	46.05	3	309	0.97%
2022/08/03	1.1	46.36	1	46.85	46.35	0.1	308	0.02%
2022/08/02	3	46.93	0	0.00	46.80	3	309	0.97%
2022/08/01	3	47.39	1.1	47.52	47.60	2	311	0.63%
2022/07/29	2	47.70	1	48.10	47.90	1	311	0.32%
2022/07/28	9	47.47	29.1	47.80	47.85	-20.1	312	-6.44%
2022/07/26	3.1	45.93	0.1	45.90	46.05	3.1	300	1.02%
2022/07/25	0	0.00	3	46.52	46.55	-3	300	-1.00%
2022/07/22	3.3	46.60	0	0.00	46.60	3.3	300	1.11%
2022/07/21	0	0.00	9.1	45.93	46.20	-9.1	305	-2.98%
2022/07/20	0	0.00	17.3	46.19	45.65	-17.3	306	-5.65%
2022/07/19	0	0.00	0.5	45.60	45.50	-0.5	307	-0.16%
2022/07/18	0	0.00	1	44.52	45.05	-1	305	-0.34%
2022/07/15	2	43.85	2	44.05	44.00	0	303	0.00%
2022/07/14	1	43.80	1.1	43.90	43.85	-0.1	302	-0.04%
2022/07/13	0	43.20	1	43.20	43.00	-1	303	-0.33%
2022/07/12	1	42.26	0	0.00	42.25	1	304	0.34%
2022/07/11	0	43.30	0	47.50	43.20	0	302	0.00%
2022/07/08	1	43.65	2.8	43.62	43.65	-1.8	303	-0.59%
2022/07/07	2	42.53	3	42.47	43.05	-1	302	-0.33%
2022/07/06	43.4	43.24	23	42.60	42.35	20.4	301	6.78%
2022/07/05	42.1	43.92	4	43.83	44.10	38.1	296	12.86%
2022/07/04	5	44.74	3.5	45.10	44.70	1.5	284	0.52%
2022/07/01	38.4	49.68	6.6	49.43	48.60	31.8	282	11.24%
2022/06/30	54	50.39	5.2	50.39	50.50	48.8	262	18.56%
2022/06/29	9	51.89	3	51.90	51.90	6	250	2.40%
2022/06/28	1	52.50	10	52.40	52.40	-9	247	-3.63%
2022/06/27	0.8	52.98	0	0.00	52.90	0.8	248	0.33%
2022/06/24	0.1	52.80	19	53.11	52.80	-18.9	251	-7.52%
2022/06/23	1	52.50	7	52.43	52.40	-6	267	-2.24%
2022/06/22	3.2	52.25	4	53.00	52.30	-0.8	274	-0.29%
2022/06/21	2	52.25	1	52.80	52.90	1	294	0.34%
2022/06/20	38	52.49	3.9	52.66	52.20	34.1	294	11.60%
2022/06/17	4	52.78	5	52.90	53.10	-1	287	-0.35%
2022/06/16	5	53.88	51.1	53.77	53.30	-46.1	284	-16.18%
2022/06/15	2.2	54.14	1.7	54.20	54.10	0.5	281	0.17%
2022/06/14	5	53.62	5.1	54.11	54.30	-0.1	282	-0.04%
2022/06/13	7	53.77	1	53.70	53.70	6	282	2.13%
2022/06/10	1	54.50	0	54.40	54.50	1	280	0.36%
2022/06/09	3	54.50	1	54.70	54.80	2	280	0.71%
2022/06/08	3	54.73	0.1	54.90	54.70	2.9	280	1.02%
2022/06/07	2	54.70	6	54.80	54.70	-4	281	-1.42%
2022/06/06	0	0.00	2	55.00	54.90	-2	282	-0.71%
2022/06/02	1	54.50	8	54.75	54.60	-7	283	-2.47%
2022/06/01	10	54.75	24	54.74	54.80	-14	287	-4.87%
2022/05/31	0.1	54.60	1	54.90	54.50	-0.9	284	-0.32%
2022/05/30	1	54.80	7	54.74	54.70	-6	284	-2.11%
2022/05/27	0	54.30	1	54.30	54.30	-1	281	-0.35%
2022/05/26	4	54.20	20	54.54	53.90	-16	282	-5.66%
2022/05/25	0	0.00	12	53.82	53.90	-12	280	-4.28%
2022/05/24	0	53.10	0	53.90	53.30	0	288	-0.01%
2022/05/23	2.3	53.59	1	53.60	53.80	1.3	290	0.43%
2022/05/20	0	53.10	0	53.20	53.60	0	297	0.00%
2022/05/19	9	53.30	1	53.10	53.30	8	301	2.66%
2022/05/18	2.3	53.79	3.3	53.81	53.70	-1	302	-0.34%
2022/05/17	0	0.00	8	53.60	53.60	-8	307	-2.60%
2022/05/16	0.6	53.30	2	53.35	53.30	-1.4	310	-0.45%
2022/05/12	17	52.61	12	52.80	52.60	5	317	1.58%
2022/05/11	0.7	53.40	4	53.30	53.30	-3.3	325	-1.02%
2022/05/10	15	53.13	1	53.30	53.30	14	327	4.28%
2022/05/09	17	53.11	3	53.20	53.00	14	327	4.27%
2022/05/06	0	0.00	1	53.60	53.80	-1	326	-0.31%
2022/05/05	17	53.82	1	53.90	53.90	16	329	4.85%
2022/05/04	3	52.77	2.3	52.76	52.90	0.7	332	0.22%
2022/05/03	1	52.30	1	52.30	52.50	0	337	0.00%
2022/04/29	1	52.60	0	0.00	52.60	1	341	0.30%
2022/04/28	4	52.20	0	0.00	52.30	4	344	1.16%
2022/04/27	13	51.89	1	51.80	52.10	12	347	3.46%
2022/04/26	1	52.70	1	53.00	52.90	0	344	0.00%
2022/04/25	1.1	52.73	13.2	52.81	52.90	-12.1	348	-3.46%
2022/04/22	0	53.30	2	53.70	53.70	-2	346	-0.58%
2022/04/21	2	53.90	6	53.85	53.90	-4	356	-1.12%
2022/04/20	0	0.00	0.1	53.90	54.00	-0.1	359	-0.03%
2022/04/19	0	53.80	0	0.00	53.80	0	361	0.00%
2022/04/18	5.1	53.20	2	53.10	53.10	3.1	363	0.85%
2022/04/15	1	53.50	0	0.00	53.60	1	363	0.27%
2022/04/14	0	0.00	0.1	54.10	54.20	-0.1	367	-0.03%
2022/04/13	5	53.50	0	0.00	53.80	5	367	1.36%
2022/04/12	21.3	53.27	0	0.00	53.30	21.3	369	5.76%
2022/04/11	1	53.20	30	53.90	53.10	-29	377	-7.68%
2022/04/08	0	0.00	4	53.55	53.50	-4	377	-1.06%
2022/04/07	24	53.50	1	53.50	53.00	23	379	6.06%
2022/04/06	5	54.06	1	54.10	54.10	4	375	1.07%
2022/04/01	1	54.60	1	54.70	54.60	0	377	0.00%
2022/03/31	0	0.00	19	54.83	54.80	-19	378	-5.02%
2022/03/30	1.1	54.50	10	54.53	54.60	-8.9	378	-2.35%
2022/03/29	6	54.42	4	54.90	54.40	2	381	0.52%
2022/03/28	41	54.78	12	54.95	54.70	29	378	7.67%
2022/03/25	2	54.65	4	54.88	54.60	-2	361	-0.55%
2022/03/24	22.5	54.90	25	54.80	54.90	-2.5	353	-0.71%
2022/03/23	1	54.30	4	54.20	54.40	-3	338	-0.89%
2022/03/22	1	53.80	6	54.02	54.30	-5	338	-1.48%
2022/03/21	5	53.78	5	53.74	54.00	0	337	0.00%
2022/03/18	2	53.40	0	0.00	53.40	2	340	0.59%
2022/03/17	0	0.00	2	53.30	53.40	-2	341	-0.59%
2022/03/16	4	52.30	3	52.27	52.30	1	344	0.29%
2022/03/15	10	52.69	1	52.50	52.30	9	353	2.55%
2022/03/14	0	53.45	0	53.50	53.10	0	362	0.00%
2022/03/10	2.5	52.97	3.1	53.14	52.80	-0.7	461	-0.15%
2022/03/09	2	52.40	3	52.53	52.40	-1	503	-0.20%
2022/03/08	5	52.38	6	52.23	52.00	-1	539	-0.18%
2022/03/07	8	52.63	3.1	52.83	52.80	4.9	636	0.77%
2022/03/04	4	53.53	0	0.00	53.70	4	651	0.61%
2022/03/03	1	53.90	1	54.40	54.00	0	657	0.00%
2022/03/02	0	0.00	2	53.70	53.90	-2	664	-0.30%
2022/03/01	2	53.90	4	53.63	53.90	-2	663	-0.30%
2022/02/25	5	52.80	8	52.93	52.70	-3	665	-0.45%
2022/02/24	13	53.20	0	0.00	52.80	13	663	1.96%
2022/02/23	5	54.24	6	54.12	54.10	-1	657	-0.15%
2022/02/22	13	53.90	11	54.08	53.90	2	659	0.30%
2022/02/21	3	54.53	4	54.40	54.70	-1	658	-0.15%
2022/02/18	0	54.50	0	0.00	54.50	0	661	0.00%
2022/02/17	1	54.80	7	54.83	54.50	-6	661	-0.91%
2022/02/16	1.1	54.39	12	54.35	54.40	-10.9	664	-1.64%
2022/02/15	1	54.20	1	54.50	54.10	0	661	0.00%
2022/02/14	0	54.00	3	54.07	54.00	-3	660	-0.45%
2022/02/10	7	53.89	0	0.00	53.90	7	651	1.07%
2022/02/09	1	53.50	2	53.65	53.70	-1	651	-0.15%
2022/02/08	2	53.05	0	0.00	53.40	2	651	0.31%
2022/02/07	1	52.30	1	52.80	53.00	0	656	0.00%
2022/01/26	3.4	51.46	2	51.75	51.50	1.4	664	0.21%
2022/01/25	8	51.88	2	51.85	51.50	6	661	0.91%
2022/01/24	4	51.73	3	51.83	52.10	1	661	0.15%
2022/01/21	2	52.90	1	52.60	52.60	1	659	0.15%
2022/01/20	5	53.62	2	53.80	53.50	3	658	0.46%
2022/01/19	3.2	53.38	4	53.73	53.80	-0.8	657	-0.13%
2022/01/18	19	53.65	1.2	54.78	53.40	17.8	657	2.71%
2022/01/17	2	53.35	0	0.00	53.60	2	653	0.31%
2022/01/14	6	52.95	2	52.86	52.80	4	652	0.61%
2022/01/13	20	52.51	1	52.60	52.50	19	647	2.94%
2022/01/12	3	52.57	0	0.00	52.50	3	647	0.46%
2022/01/11	2	52.60	0	0.00	52.60	2	647	0.31%
2022/01/10	2.1	53.19	2	53.05	53.10	0.1	645	0.02%
2022/01/07	6	52.77	1	52.60	52.70	5	645	0.78%
2022/01/06	2	53.40	0	0.00	53.50	2	641	0.31%
2022/01/05	4	53.73	5	53.80	53.60	-1	642	-0.16%
2022/01/04	9.7	54.32	1	54.70	54.10	8.7	642	1.35%
2022/01/03	0	0.00	4	54.05	54.00	-4	634	-0.63%
2021/12/30	8	54.06	2.3	54.09	53.90	5.7	635	0.89%
2021/12/29	3	53.70	2	53.80	53.70	1	635	0.16%
2021/12/28	1	53.90	17	53.82	53.90	-16	638	-2.51%
2021/12/27	1	53.50	13	53.51	53.60	-12	639	-1.88%
2021/12/24	15	53.75	6	54.03	53.20	9	645	1.39%
2021/12/23	4	53.43	0	0.00	53.80	4	644	0.62%
2021/12/22	2	53.30	8	53.28	53.30	-6	644	-0.93%
2021/12/21	0	0.00	1	52.70	52.90	-1	645	-0.15%
2021/12/20	4	52.50	4	52.53	52.40	0	647	0.00%
2021/12/17	12.2	52.63	0	0.00	52.20	12.2	651	1.87%
2021/12/16	6	53.10	0	0.00	53.10	6	650	0.93%
2021/12/15	0.2	53.00	0	0.00	52.90	0.2	652	0.03%
2021/12/14	5	53.24	14	53.07	52.70	-9	652	-1.38%
2021/12/13	0	0.00	10	53.74	53.60	-10	648	-1.54%
2021/12/10	7	53.74	2	53.75	53.60	5	646	0.77%
2021/12/09	13.2	54.26	4	54.18	54.10	9.2	644	1.43%
2021/12/08	10	54.68	21	54.90	54.90	-11	635	-1.74%
2021/12/07	31	54.87	44	54.57	54.60	-13	630	-2.07%
2021/12/06	34	56.48	34.2	56.88	56.70	-0.2	597	-0.03%
2021/12/03	20	55.85	26.3	55.67	55.50	-6.3	538	-1.17%
2021/12/02	24.4	55.26	14.7	54.85	55.20	9.6	500	1.92%
2021/12/01	94.6	55.14	70.3	55.04	55.30	24.3	470	5.17%
2021/11/30	33.2	53.06	36.1	52.75	53.20	-2.9	374	-0.79%
2021/11/29	0	0.00	1	52.00	52.00	-1	358	-0.28%
2021/11/26	5	51.78	15	51.76	52.20	-10	354	-2.82%
2021/11/25	4	52.38	0	52.60	52.40	4	348	1.15%
2021/11/24	9	52.30	4	52.23	52.50	5	349	1.43%
2021/11/23	4	51.85	1	52.60	51.70	3	352	0.85%
2021/11/22	0	0.00	5.2	52.30	52.20	-5.2	355	-1.45%
2021/11/19	2	51.90	0	52.10	51.80	2	357	0.56%
2021/11/18	0	0.00	1	52.90	52.50	-1	358	-0.28%
2021/11/17	0	0.00	10.1	52.52	52.60	-10.1	358	-2.81%
2021/11/16	5.1	52.20	1	52.20	52.30	4.1	361	1.12%
2021/11/15	4.4	51.96	6	52.17	52.40	-1.6	375	-0.43%
2021/11/12	2	51.70	3.4	51.77	51.80	-1.4	377	-0.38%
2021/11/11	3	51.63	2	51.70	51.50	1	384	0.26%
2021/11/10	6	51.68	1	51.50	51.70	5	396	1.26%
2021/11/09	0	0.00	0	51.50	51.50	0	409	0.00%
2021/11/08	3	51.30	0	51.60	51.20	3	410	0.73%
2021/11/05	12	51.24	4	51.80	51.30	8	425	1.88%
2021/11/04	2	51.70	5	51.60	51.40	-3	435	-0.69%
2021/11/03	9	51.07	10.6	50.77	51.00	-1.6	462	-0.35%
2021/11/02	2	50.20	9	50.39	50.00	-7	501	-1.40%
2021/11/01	10	50.28	3	50.30	50.30	7	537	1.30%
2021/10/29	4.2	50.43	6	50.37	50.40	-1.8	564	-0.32%
2021/10/28	1	50.90	6.2	50.83	50.50	-5.2	575	-0.90%
2021/10/27	0	0.00	8	50.24	50.50	-8	581	-1.38%
2021/10/26	1.1	49.93	2	50.45	50.20	-0.9	597	-0.16%
2021/10/25	3.2	49.79	3	49.80	49.85	0.2	603	0.03%
2021/10/22	5.2	49.98	4	50.25	50.00	1.2	630	0.19%
2021/10/21	4.1	49.70	3	50.50	50.50	1.1	665	0.17%
2021/10/20	1	49.65	31.1	49.75	49.95	-30.1	721	-4.17%
2021/10/19	0	0.00	5	49.85	49.80	-5	756	-0.66%
2021/10/18	8	49.43	0	0.00	49.50	8	791	1.01%
2021/10/15	0	0.00	7.3	49.60	49.60	-7.3	807	-0.91%
2021/10/14	6	49.24	2	49.48	49.15	4	822	0.49%
2021/10/13	6.1	49.33	0	0.00	49.15	6.1	835	0.73%
2021/10/12	28	49.57	8	49.73	49.55	20	842	2.37%
2021/10/08	4	50.16	2	50.70	50.10	2	860	0.23%
2021/10/07	5	49.92	10	50.34	50.40	-5	879	-0.57%
2021/10/06	7	49.50	1.1	49.37	49.20	6	918	0.65%
2021/10/05	2.1	48.98	2	49.33	49.85	0.1	945	0.01%
2021/10/04	16	49.80	0	0.00	49.70	16	969	1.65%
2021/10/01	29	50.78	9	50.82	50.60	20	987	2.03%
2021/09/30	1	51.80	7.4	51.75	51.70	-6.4	1,039	-0.61%
2021/09/29	7	51.13	1.2	51.67	51.30	5.8	1,085	0.53%
2021/09/28	0	0.00	2	52.10	52.10	-2	1,171	-0.17%
2021/09/27	0	0.00	3	52.27	52.10	-3	1,213	-0.25%
2021/09/24	2	52.20	2	51.90	52.20	0	1,305	0.00%
2021/09/23	1	51.50	12	51.61	51.50	-11	1,479	-0.74%
2021/09/22	2	50.70	2	51.00	50.90	0	1,500	0.00%
2021/09/17	0	0.00	11	51.30	51.40	-11	1,508	-0.73%
2021/09/16	2	51.10	10	51.20	51.10	-8	1,517	-0.53%
2021/09/15	1	51.10	0	0.00	51.10	1	1,528	0.07%
2021/09/14	0	0.00	5.2	51.61	51.40	-5.2	1,534	-0.34%
2021/09/13	1	51.50	1	51.50	51.50	0	1,542	0.00%
2021/09/10	4	51.23	7	51.31	51.30	-3	1,555	-0.19%
2021/09/09	5	50.80	15	51.00	50.70	-10	1,582	-0.63%
2021/09/08	16	50.37	6	50.43	50.30	10	1,601	0.62%
2021/09/07	2	50.95	7	51.04	50.90	-5	1,604	-0.31%
2021/09/06	2	50.90	0	0.00	50.60	2	1,612	0.12%
2021/09/02	6	51.00	2	51.10	51.00	4	1,616	0.25%
2021/09/01	0	0.00	9	51.29	51.40	-9	1,616	-0.56%
2021/08/31	1	50.80	2.1	50.90	51.00	-1.1	1,616	-0.06%
2021/08/30	0	0.00	8	50.88	50.80	-8	1,626	-0.49%
2021/08/27	5	50.80	9	51.10	50.80	-4	1,632	-0.25%
2021/08/26	2	50.70	2.1	50.70	50.80	-0.1	1,633	0.00%
2021/08/25	3.1	50.56	2	50.60	50.90	1.1	1,641	0.07%
2021/08/24	2	50.15	4.1	50.20	49.80	-2.1	1,647	-0.13%
2021/08/23	1	49.30	1	50.00	50.00	0	1,657	0.00%
2021/08/20	1	49.30	1.2	49.30	49.10	-0.2	1,661	-0.01%
2021/08/19	11	49.83	2.1	50.07	49.30	8.9	1,661	0.54%
2021/08/18	4.1	49.96	17	50.20	51.10	-12.9	1,654	-0.78%
2021/08/17	2	50.10	9.2	50.11	49.95	-7.2	1,669	-0.43%
2021/08/16	8	50.08	1	49.75	49.95	7	1,670	0.42%
2021/08/13	26	51.05	13	51.05	50.80	13	1,672	0.78%
2021/08/12	4	51.85	3	52.10	52.00	1	1,671	0.06%
2021/08/11	3	51.83	16	51.69	51.40	-13	1,685	-0.77%
2021/08/10	2.1	52.16	1	52.50	52.30	1.1	1,699	0.06%
2021/08/09	31	53.64	4.9	53.27	53.00	26.2	1,733	1.51%
2021/08/06	16.5	56.92	29	57.00	56.90	-12.5	1,746	-0.72%
2021/08/05	32	57.25	11.5	57.12	57.00	20.6	1,743	1.18%
2021/08/04	14	57.91	3.4	57.90	57.60	10.6	1,778	0.60%
2021/08/03	7.4	57.73	18.1	57.92	57.70	-10.7	1,819	-0.59%
2021/08/02	1	56.80	20.5	56.81	57.30	-19.5	1,871	-1.04%
2021/07/30	28	57.25	2.1	57.80	56.80	25.9	1,940	1.34%
2021/07/29	10	57.84	4	57.78	57.80	6	1,947	0.31%
2021/07/28	22	57.53	21.1	57.24	57.70	0.9	1,970	0.05%
2021/07/27	45	59.19	10	59.42	58.70	35	2,005	1.75%
2021/07/26	45.1	59.64	54.2	59.66	59.80	-9.1	2,035	-0.45%
2021/07/23	50	58.93	28.2	58.81	58.90	21.8	2,062	1.06%
2021/07/22	30	58.75	54	58.53	58.00	-24	2,081	-1.15%
2021/07/21	15	57.39	5	57.58	57.10	10	2,117	0.47%
2021/07/20	14	57.63	32	57.64	57.50	-18	2,235	-0.81%
2021/07/19	14	58.54	10	58.76	58.50	4	2,366	0.17%
2021/07/16	10	58.58	10	58.81	58.60	0	2,476	0.00%
2021/07/15	18.5	59.11	23	59.13	58.80	-4.5	2,556	-0.18%
2021/07/14	14	57.90	27	58.05	58.00	-13	2,650	-0.49%
2021/07/13	36	58.58	23	59.09	57.40	13	2,696	0.48%
2021/07/12	10.2	58.68	6	58.97	58.60	4.2	2,682	0.16%
2021/07/09	13	58.85	21.1	58.97	59.10	-8.1	2,660	-0.30%
2021/07/08	9	58.61	17	58.83	58.70	-8	2,660	-0.30%
2021/07/07	30	59.09	23.1	59.25	58.60	6.9	2,660	0.26%
2021/07/06	26	58.75	20	58.78	58.40	6	2,634	0.23%
2021/07/05	45	58.51	89	58.48	58.50	-44	2,619	-1.68%
2021/07/02	19	56.46	30	56.68	57.40	-11	2,582	-0.43%
2021/07/01	79.4	57.67	43	57.51	57.50	36.4	2,563	1.42%
2021/06/30	66.5	59.09	57.6	58.64	60.50	8.9	2,486	0.36%
2021/06/29	8.1	56.06	12.1	55.97	55.70	-4	2,319	-0.17%
2021/06/28	3.3	55.32	12	55.33	55.40	-8.7	2,310	-0.38%
2021/06/25	14.8	55.25	5.1	55.47	54.90	9.7	2,310	0.42%
2021/06/24	33	55.19	11	55.35	55.00	22	2,313	0.95%
2021/06/23	1.1	54.70	8	54.64	54.70	-6.9	2,320	-0.30%
2021/06/22	8	54.30	10	54.92	54.00	-2	2,327	-0.09%
2021/06/21	6	54.42	8	54.39	54.60	-2	2,332	-0.09%
2021/06/18	10	55.70	10	55.61	55.60	0	2,331	0.00%
2021/06/17	9	54.51	16	54.76	55.10	-7	2,319	-0.30%
2021/06/16	17	54.05	9	54.11	53.90	8	2,322	0.35%
2021/06/15	9	53.65	11	53.85	53.90	-2	2,358	-0.08%
2021/06/11	1	53.10	2	53.70	53.20	-1	2,369	-0.04%
2021/06/10	1	52.70	7	53.26	53.40	-6	2,443	-0.25%
2021/06/09	6	52.70	4	53.10	52.50	2	2,485	0.08%
2021/06/08	6	52.78	3	53.10	52.70	3	2,502	0.12%
2021/06/07	6	52.12	2	52.00	52.50	4	2,554	0.16%
2021/06/04	6	52.77	4	52.95	52.60	2	2,564	0.08%
2021/06/03	3	53.33	3	53.40	53.20	0	2,579	0.00%
2021/06/02	7	53.07	6	53.07	53.00	1	2,605	0.04%
2021/06/01	14	53.28	4	53.45	53.50	10	2,621	0.38%
2021/05/31	14.5	53.41	4	53.60	53.20	10.5	2,653	0.39%
2021/05/28	8.6	52.92	8.3	52.96	52.90	0.3	2,667	0.01%
2021/05/27	15.6	52.23	0	0.00	52.30	15.6	2,689	0.58%
2021/05/26	4	52.98	4	53.05	52.70	0	2,706	0.00%
2021/05/25	18	52.64	26.1	52.98	52.50	-8.1	2,717	-0.30%
2021/05/24	4	51.65	10	51.71	51.70	-6	2,745	-0.22%
2021/05/21	19	51.83	17	51.82	51.40	2	2,858	0.07%
2021/05/20	9	50.99	17	51.11	50.70	-8	2,884	-0.28%
2021/05/19	10.1	50.88	7.7	50.89	51.10	2.4	2,908	0.08%
2021/05/18	8	50.29	14.4	50.26	51.30	-6.4	2,904	-0.22%
2021/05/17	12.2	48.49	17	48.22	47.80	-4.8	2,908	-0.17%
2021/05/14	27	52.36	14	52.19	51.50	13	2,883	0.45%
2021/05/13	21	50.86	18	51.10	51.00	3	2,841	0.11%
2021/05/12	52.5	52.32	41.2	52.91	52.30	11.3	2,799	0.40%
2021/05/11	58.6	56.33	40.1	55.65	55.40	18.4	2,730	0.68%
2021/05/10	51	60.16	38	60.15	59.70	13	2,672	0.49%
2021/05/07	52.4	58.79	117.4	57.94	59.80	-65	2,622	-2.48%	大賣/
2021/05/06	17.2	55.89	18	55.68	55.40	-0.8	2,556	-0.03%
2021/05/05	16.3	56.34	16	56.77	55.50	0.3	2,536	0.01%
2021/05/04	31	56.87	35.1	57.11	56.50	-4.1	2,515	-0.16%
2021/05/03	26	59.12	16	59.08	58.60	10	2,463	0.40%
2021/04/29	38.2	62.00	42.3	61.70	61.20	-4.1	2,412	-0.17%
2021/04/28	29.3	60.59	25	60.81	61.40	4.3	2,339	0.18%
2021/04/27	23.7	60.52	26.3	60.54	61.00	-2.6	2,310	-0.11%
2021/04/26	67.4	61.25	65.3	61.31	61.50	2.1	2,250	0.10%
2021/04/23	91	59.40	149.3	59.18	60.10	-58.3	2,127	-2.74%	大賣/
2021/04/22	84.2	58.59	109.3	58.76	56.50	-25.1	2,006	-1.25%	大賣/
2021/04/21	79	57.83	54.1	57.92	58.20	24.9	1,903	1.31%
2021/04/20	92.2	57.16	74	56.56	57.80	18.2	1,833	0.99%
2021/04/19	44	55.39	77.1	55.46	55.40	-33	1,743	-1.89%
2021/04/16	22.1	54.21	9	54.39	54.10	13.1	1,720	0.76%
2021/04/15	10	53.26	13	53.15	53.20	-3	1,761	-0.17%
2021/04/14	27.2	52.92	9	53.02	53.20	18.1	1,812	1.00%
2021/04/13	41.1	54.34	38	54.17	53.80	3.1	1,883	0.16%
2021/04/12	43.1	55.18	42	55.19	54.90	1.1	2,036	0.05%
2021/04/09	31	54.91	35.1	55.11	55.10	-4.1	2,016	-0.20%
2021/04/08	39	55.29	102.1	55.07	55.60	-63.1	1,999	-3.15%	大賣/
2021/04/07	24	54.10	26	54.27	54.40	-2	1,959	-0.10%
2021/04/06	6	53.60	9	53.61	53.70	-3	1,967	-0.15%
2021/04/01	7	53.17	5	53.12	53.20	2	1,962	0.10%
2021/03/31	11	53.01	5	52.96	52.90	6	1,974	0.30%
2021/03/30	16	53.28	9	53.41	53.20	7	2,058	0.34%
2021/03/29	12	53.41	6.1	53.50	53.30	6	2,091	0.28%
2021/03/26	6	53.28	27	53.29	53.30	-21	2,090	-1.00%
2021/03/25	6	52.87	4	52.88	52.90	2	2,080	0.10%
2021/03/24	6	53.07	11	53.16	53.10	-5	2,077	-0.24%
2021/03/23	18	53.77	4	53.60	53.50	14	2,073	0.68%
2021/03/22	18	53.80	7.4	54.12	54.30	10.6	2,069	0.51%
2021/03/19	42	54.24	5	54.36	54.20	37	2,071	1.79%
2021/03/18	43	55.55	46.1	56.14	55.30	-3.1	2,078	-0.15%
2021/03/17	26	55.37	15.2	55.43	55.40	10.8	2,070	0.52%
2021/03/16	131.1	55.53	26.1	55.58	55.00	105	2,118	4.96%	大買/鉅額交易
2021/03/15	23.1	54.62	36.6	54.69	55.00	-13.5	2,204	-0.61%
2021/03/12	32	53.83	18	53.77	53.90	14	2,162	0.65%
2021/03/11	61	53.95	36	54.16	53.70	25	2,151	1.16%
2021/03/10	22	53.33	9	52.92	53.00	13	2,107	0.62%
2021/03/09	5	53.42	17	53.35	53.60	-12	2,105	-0.57%
2021/03/08	21	53.84	14	53.59	52.90	7	2,094	0.33%
2021/03/05	3.2	53.41	32	53.53	53.70	-28.8	2,071	-1.39%
2021/03/04	21	53.56	20	53.58	53.50	1	2,057	0.05%
2021/03/03	42	52.86	15	53.21	53.40	27	2,025	1.33%
2021/03/02	8.1	52.99	30.1	53.55	52.80	-22	2,008	-1.09%
2021/02/26	8	52.53	52.1	52.31	52.90	-44.1	1,999	-2.20%
2021/02/25	35	52.85	25	53.11	52.70	10	2,025	0.49%
2021/02/24	30.2	53.10	83.1	52.66	52.60	-52.8	2,060	-2.56%
2021/02/23	90.3	53.40	95.3	52.81	53.60	-5	2,117	-0.24%
2021/02/22	21	52.22	24.2	52.18	52.00	-3.2	2,000	-0.16%
2021/02/19	7	51.29	28	51.30	51.50	-21	1,965	-1.07%
2021/02/18	8	50.28	8	50.44	50.60	0	1,930	0.00%
2021/02/17	31	50.14	28.3	49.91	50.30	2.7	1,922	0.14%
2021/02/05	17	48.97	27.2	48.99	49.05	-10.2	1,895	-0.54%
2021/02/04	10	47.90	8	47.96	47.95	2	1,886	0.11%
2021/02/03	4	48.00	31	47.71	47.60	-27	1,901	-1.42%
2021/02/02	4	47.75	3.1	47.73	47.70	0.9	1,909	0.05%
2021/02/01	12	46.93	17	46.82	47.05	-5	1,912	-0.26%
2021/01/29	36	48.08	23	47.78	47.45	13	1,902	0.69%
2021/01/28	14	48.21	13	48.13	48.10	1	1,892	0.05%
2021/01/27	8	48.76	6	48.88	48.70	2	1,894	0.11%
2021/01/26	13.2	49.17	16	48.80	48.65	-2.8	1,926	-0.15%
2021/01/25	20	49.18	19	49.30	49.20	1	1,921	0.05%
2021/01/22	13.2	48.61	8.8	48.64	48.75	4.4	1,918	0.23%
2021/01/21	25	48.98	3	48.80	48.60	22	1,912	1.15%
2021/01/20	29	49.49	17	49.39	48.95	12	1,904	0.63%
2021/01/19	6	50.50	7	50.74	50.30	-1	1,886	-0.05%
2021/01/18	38	49.98	20	50.14	50.20	18	1,890	0.95%
2021/01/15	30	51.19	49.3	50.95	50.80	-19.3	1,878	-1.03%
2021/01/14	6.2	51.37	27	51.77	51.90	-20.8	1,876	-1.11%
2021/01/13	11	51.09	30	51.20	51.10	-19	1,860	-1.02%
2021/01/12	21	50.94	14	50.90	50.50	7	1,847	0.38%
2021/01/11	53	51.91	20	52.01	51.60	33	1,829	1.80%
2021/01/08	59	52.06	23	52.22	51.80	36	1,795	2.01%
2021/01/07	21	51.88	44	52.06	52.30	-23	1,734	-1.33%
2021/01/06	60	51.72	30.1	51.80	51.70	29.9	1,712	1.75%
2021/01/05	75	52.26	121	52.02	52.50	-46	1,615	-2.84%	大賣/
2021/01/04	1	50.50	10	50.74	50.60	-9	1,440	-0.62%
2020/12/31	33	50.39	19	50.55	50.20	14	1,431	0.98%
2020/12/30	26	50.43	15	50.80	50.40	11	1,414	0.78%
2020/12/29	29	50.51	30	50.58	50.30	-1	1,403	-0.07%
2020/12/28	18	50.16	24	50.17	50.10	-6	1,372	-0.44%
2020/12/25	22	50.40	25	50.54	50.20	-3	1,359	-0.22%
2020/12/24	53	50.73	86	51.08	50.70	-33	1,341	-2.46%
2020/12/23	24	49.85	49	49.53	49.55	-25	1,247	-2.00%
2020/12/22	14	48.41	14	48.89	47.85	0	1,210	0.00%
2020/12/21	17	48.25	10	48.33	48.50	7	1,209	0.58%
2020/12/18	17	48.85	8	49.00	48.65	9	1,204	0.75%
2020/12/17	19	49.29	4	49.28	49.15	15	1,196	1.25%
2020/12/16	4	49.86	11	49.97	49.80	-7	1,191	-0.59%
2020/12/15	39	49.83	16	49.61	49.40	23	1,183	1.94%
2020/12/14	8	50.69	28	50.64	50.60	-20	1,166	-1.72%
2020/12/11	31	50.08	22	50.37	49.80	9	1,138	0.79%
2020/12/10	59	50.57	32.2	50.41	50.20	26.8	1,103	2.43%
2020/12/09	79	50.31	182	50.17	51.60	-103	1,035	-9.95%	大賣/鉅額交易
2020/12/08	12	47.98	15	48.12	48.20	-3	869	-0.34%
2020/12/07	32	48.05	11	48.38	47.95	21	865	2.43%
2020/12/04	23	48.17	12.2	48.22	48.15	10.8	856	1.26%
2020/12/03	26	48.18	21	48.54	48.25	5	850	0.59%
2020/12/02	7	48.13	25	48.18	48.10	-18	834	-2.16%
2020/12/01	21	47.85	27	47.90	47.90	-6	826	-0.73%
2020/11/30	8	48.06	8.1	48.10	47.80	-0.1	820	-0.01%
2020/11/27	17	47.83	21	47.87	47.80	-4	809	-0.49%
2020/11/26	27	47.67	7	47.71	47.80	20	807	2.48%
2020/11/25	31	48.35	32.1	48.26	47.90	-1.1	800	-0.14%
2020/11/24	50	48.76	37	48.96	48.35	13	780	1.67%
2020/11/23	48	48.58	29.1	48.78	48.40	18.9	734	2.57%
2020/11/20	80.3	48.29	141.3	47.99	48.55	-60.9	684	-8.91%	大賣/
2020/11/19	7	45.99	8	46.29	46.15	-1	577	-0.17%
2020/11/18	13	46.14	1	46.15	46.05	12	577	2.08%
2020/11/17	9	46.22	4	46.48	46.30	5	579	0.86%
2020/11/16	10	46.32	14	46.65	46.15	-4	604	-0.66%
2020/11/13	10	46.13	53	46.02	46.10	-43	610	-7.04%
2020/11/12	31	46.74	3	46.70	46.50	28	609	4.59%
2020/11/11	12	46.47	25	46.61	47.05	-13	604	-2.15%
2020/11/10	22	46.07	23	46.41	45.90	-1	593	-0.17%
2020/11/09	9	46.26	16.1	46.27	46.25	-7.1	585	-1.21%
2020/11/06	18	46.01	13	45.96	46.00	5	581	0.86%
2020/11/05	23	45.84	6	45.91	45.90	17	583	2.91%
2020/11/04	13	45.93	19.1	46.00	46.05	-6.1	585	-1.04%
2020/11/03	44.1	46.10	35	46.14	45.95	9.1	586	1.55%
2020/11/02	10	44.67	4	44.50	44.50	6	558	1.07%
2020/10/30	10	45.39	3	45.08	44.90	7	568	1.23%
2020/10/29	5.4	44.89	16	45.18	45.30	-10.6	565	-1.87%
2020/10/28	5	45.88	4	45.59	45.20	1	566	0.18%
2020/10/27	4	45.85	48	45.68	46.00	-44	567	-7.75%
2020/10/26	4	45.46	13	45.74	45.85	-9	564	-1.59%
2020/10/23	4	44.70	3	44.80	44.80	1	558	0.18%
2020/10/22	16	44.53	3	45.13	44.65	13	572	2.27%
2020/10/21	7	44.95	3	45.02	45.00	4	565	0.71%
2020/10/20	6	45.14	12	45.04	45.10	-6	577	-1.04%
2020/10/19	17	45.49	12	45.50	45.35	5	579	0.86%
2020/10/16	13	45.13	13.4	44.95	45.20	-0.4	579	-0.07%
2020/10/15	3	44.93	2	45.05	44.85	1	579	0.17%
2020/10/14	25	45.46	47	45.37	45.05	-22	579	-3.80%
2020/10/13	11	44.23	0	0.00	44.30	11	555	1.98%
2020/10/12	7.1	44.06	9	44.14	44.00	-1.9	563	-0.34%
2020/10/08	2	44.05	2	44.05	44.05	0	575	0.00%
2020/10/06	3	44.18	1	44.45	44.10	2	616	0.32%
2020/10/05	2	43.95	0	0.00	43.95	2	693	0.29%
2020/09/30	1	43.65	0	0.00	43.70	1	770	0.13%
2020/09/29	2	43.90	1	44.20	43.70	1	810	0.12%
2020/09/28	0	0.00	1	43.00	43.00	-1	851	-0.12%
2020/09/25	9	42.86	13	42.80	42.85	-4	884	-0.45%
2020/09/24	10	43.50	20	43.25	43.20	-10	897	-1.11%
2020/09/23	9	44.64	0	0.00	44.50	9	904	1.00%
2020/09/22	9	45.02	5	45.12	44.90	4	925	0.43%
2020/09/21	3.9	45.71	8	45.67	45.70	-4.1	949	-0.43%
2020/09/18	2	45.45	4	45.48	45.50	-2	957	-0.21%
2020/09/17	4	45.24	6	45.32	45.10	-2	977	-0.20%
2020/09/16	17	45.06	1	45.45	44.85	16	1,003	1.59%
2020/09/15	21	45.24	7	45.54	45.20	14	1,018	1.37%
2020/09/14	4	45.11	14	45.13	45.40	-10	1,038	-0.96%
2020/09/11	7	44.74	7	44.76	44.65	0	1,050	0.00%
2020/09/10	8	44.85	14	44.96	44.80	-6	1,054	-0.57%
2020/09/09	19	44.98	1	45.20	45.05	18	1,060	1.70%
2020/09/08	13	45.48	13	45.44	45.50	0	1,069	0.00%
2020/09/07	12	45.11	4	45.19	44.90	8	1,084	0.74%
2020/09/04	9	44.87	10	44.82	45.00	-1	1,107	-0.09%
2020/09/03	4	45.29	3	45.32	45.25	1	1,119	0.09%
2020/09/02	9	45.25	0	0.00	45.10	9	1,131	0.80%
2020/09/01	12	45.28	3	45.35	45.40	9	1,164	0.77%
2020/08/31	9	45.54	1	45.85	45.35	8	1,195	0.67%
2020/08/28	2	45.70	0	0.00	45.70	2	1,227	0.16%
2020/08/27	6	46.06	2	46.08	45.80	4	1,275	0.31%
2020/08/26	6	46.00	6.1	46.12	46.00	-0.1	1,330	-0.01%
2020/08/25	2	45.70	3	45.80	45.70	-1	1,363	-0.07%
2020/08/24	4	45.35	2.1	45.74	45.40	1.9	1,368	0.14%
2020/08/21	6	45.07	18	45.08	45.15	-12	1,381	-0.87%
2020/08/20	21	44.50	15	44.07	44.05	6	1,397	0.43%
2020/08/19	6	46.72	7.1	46.63	46.30	-1.1	1,384	-0.08%
2020/08/18	6	47.24	9	47.67	47.15	-3	1,391	-0.22%
2020/08/17	7	47.36	4.1	47.39	47.45	2.9	1,414	0.21%
2020/08/14	17.1	46.99	10.7	47.04	46.95	6.4	1,427	0.45%
2020/08/13	1	47.10	10	47.22	47.10	-9	1,440	-0.62%
2020/08/12	16	47.13	2.1	47.42	47.20	13.9	1,455	0.96%
2020/08/11	12	47.60	5.1	48.02	47.50	6.9	1,483	0.46%
2020/08/10	2	47.83	2.1	48.04	47.65	-0.1	1,529	0.00%
2020/08/07	22	48.36	29.1	48.24	48.05	-7.1	1,568	-0.45%
2020/08/06	8	48.14	15	47.81	47.80	-7	1,603	-0.44%
2020/08/05	20	48.15	15	48.21	48.40	5	1,669	0.30%
2020/08/04	14	47.56	8	47.60	47.50	6	1,702	0.35%
2020/08/03	40	47.62	1	47.95	47.55	39	1,781	2.19%
2020/07/31	20	47.32	20	47.18	47.40	0	1,791	0.00%
2020/07/30	5	46.65	11	46.55	46.75	-6	1,802	-0.33%
2020/07/29	15	46.05	14	46.18	46.05	1	1,844	0.05%
2020/07/28	21	46.41	25	46.41	46.20	-4	1,852	-0.22%
2020/07/27	27	46.87	13	46.41	46.25	14	1,880	0.74%
2020/07/24	24	47.22	15	46.93	46.75	9	1,880	0.48%
2020/07/23	22	48.05	9	48.10	47.75	13	1,892	0.69%
2020/07/22	7	48.13	15	48.17	48.20	-8	1,915	-0.42%
2020/07/21	12	47.69	7	47.71	47.60	5	1,919	0.26%
2020/07/20	6	47.03	20	46.90	47.10	-14	1,925	-0.73%
2020/07/17	26	47.49	8	47.38	47.10	18	1,941	0.93%
2020/07/16	16	47.87	20	47.89	47.75	-4	1,954	-0.20%
2020/07/15	27	47.91	22	48.17	47.60	5	1,964	0.25%
2020/07/14	44	48.38	15	48.38	48.10	29	1,980	1.46%
2020/07/13	38	49.13	24	49.19	48.95	14	1,988	0.70%
2020/07/10	77	49.66	23	49.55	49.00	54	2,047	2.64%
2020/07/09	53	54.21	51	54.43	54.00	2	1,988	0.10%
2020/07/08	18	54.49	10	54.49	54.50	8	1,929	0.41%
2020/07/07	9	54.68	20	54.79	54.50	-11	1,916	-0.57%
2020/07/06	23	54.53	25.1	54.53	54.70	-2.1	1,927	-0.11%
2020/07/03	34	54.11	5	54.14	54.00	29	2,001	1.45%
2020/07/02	25	54.03	10	54.14	54.10	15	2,061	0.73%
2020/07/01	9	53.73	13	53.82	53.80	-4	2,075	-0.19%
2020/06/30	41	53.19	23	53.31	53.70	18	2,074	0.87%
2020/06/29	20	53.31	9	53.40	53.30	11	2,085	0.53%
2020/06/24	7	53.66	15	53.79	53.70	-8	2,136	-0.37%
2020/06/23	9	53.50	45	53.76	53.30	-36	2,148	-1.68%
2020/06/22	8	52.96	11	53.11	53.20	-3	2,147	-0.14%
2020/06/19	18	52.29	22	52.60	53.10	-4	2,159	-0.19%
2020/06/18	7	51.84	15	52.10	52.30	-8	2,163	-0.37%
2020/06/17	16	51.39	9	51.42	51.60	7	2,160	0.32%
2020/06/16	6	51.47	1	51.50	51.40	5	2,195	0.23%
2020/06/15	4	51.05	4	51.00	50.80	0	2,252	0.00%
2020/06/12	8	50.23	13	50.18	51.00	-5	2,275	-0.22%
2020/06/11	25	52.06	81	51.69	51.40	-56	2,297	-2.44%
2020/06/10	18	52.63	6	52.87	52.70	12	2,313	0.52%
2020/06/09	19	52.72	3.1	53.25	52.70	15.9	2,371	0.67%
2020/06/08	50	53.42	9	53.36	53.10	41	2,403	1.71%
2020/06/05	33	54.46	18	54.67	54.10	15	2,400	0.62%
2020/06/04	19	54.18	24	54.10	54.20	-5	2,401	-0.21%
2020/06/03	67	54.25	45	54.19	53.90	22	2,412	0.91%
2020/06/02	68	53.67	54	53.74	54.30	14	2,394	0.58%
2020/06/01	8	53.24	25	53.22	53.20	-17	2,360	-0.72%
2020/05/29	17	52.33	26.1	52.49	52.40	-9.1	2,346	-0.39%
2020/05/28	19	52.63	9	52.79	52.20	10	2,368	0.42%
2020/05/27	22	52.90	85.1	53.01	52.70	-63.1	2,383	-2.65%
2020/05/26	11	52.92	19	52.84	52.50	-8	2,411	-0.33%
2020/05/25	18	52.27	13	52.40	52.60	5	2,453	0.20%
2020/05/22	16	52.18	14	52.21	52.00	2	2,533	0.08%
2020/05/21	8	52.68	8	52.78	52.70	0	2,567	0.00%
2020/05/20	13	52.58	12	52.93	52.30	1	2,608	0.04%
2020/05/19	28	52.59	23	52.82	52.30	5	2,652	0.19%
2020/05/18	48	52.72	23	53.00	52.20	25	2,692	0.93%
2020/05/15	32	52.82	57	52.98	52.90	-25	2,771	-0.90%
2020/05/14	55	52.99	34	52.69	51.90	21	2,779	0.76%
2020/05/13	21	53.12	25	53.48	53.50	-4	2,866	-0.14%
2020/05/12	35	52.69	61	52.77	53.20	-26	2,868	-0.91%
2020/05/11	44	52.17	18	52.16	52.00	26	2,880	0.90%
2020/05/08	40	51.71	42	51.50	52.10	-2	2,933	-0.07%
2020/05/07	25	49.85	23	49.94	50.00	2	2,865	0.07%
2020/05/06	11	49.60	12	49.72	49.70	-1	2,868	-0.03%
2020/05/05	44	50.05	42	49.91	49.60	2	2,905	0.07%
2020/05/04	8	48.63	28	48.64	48.85	-20	2,881	-0.69%
2020/04/30	27	49.40	32	49.47	49.10	-5	2,895	-0.17%
2020/04/29	10	48.58	19.1	48.61	48.55	-9.1	2,886	-0.32%
2020/04/28	21	48.53	32	48.54	48.40	-11	2,893	-0.38%
2020/04/27	23	48.23	35	48.17	48.40	-12	2,907	-0.41%
2020/04/24	22	47.70	16	47.71	47.55	6	2,887	0.21%
2020/04/23	18	47.62	18	47.80	47.60	0	2,884	0.00%
2020/04/22	30	47.28	40	47.30	47.60	-10	2,886	-0.35%
2020/04/21	28	47.68	23	47.54	47.10	5	2,872	0.17%
2020/04/20	14	47.84	20	48.16	48.30	-6	2,871	-0.21%
2020/04/17	28	48.35	31	48.45	47.90	-3	2,870	-0.10%
2020/04/16	25	47.83	13	47.88	48.10	12	2,852	0.42%
2020/04/15	62	48.25	70	48.30	48.00	-8	2,850	-0.28%
2020/04/14	13	46.44	35	46.49	46.50	-22	2,815	-0.78%
2020/04/13	24	45.53	13	45.71	45.65	11	2,849	0.39%
2020/04/10	18	46.00	23	46.20	45.90	-5	2,883	-0.17%
2020/04/09	73	46.21	37	46.32	45.50	36	3,030	1.19%
2020/04/08	83.1	46.01	85	46.10	46.40	-1.9	2,999	-0.06%
2020/04/07	59	44.45	71	44.52	44.90	-12	2,930	-0.41%
2020/04/06	15	42.60	37	42.74	42.90	-22	2,996	-0.73%
2020/04/01	16	42.01	50	42.06	42.10	-34	2,991	-1.14%
2020/03/31	49	41.86	40	42.06	41.80	9	3,007	0.30%
2020/03/30	33	40.41	22	40.95	41.80	11	3,026	0.36%
2020/03/27	16	41.45	32	41.45	41.45	-16	3,005	-0.53%
2020/03/26	25	37.41	17	37.55	37.70	8	3,000	0.27%
2020/03/25	22	37.50	40	37.59	38.00	-18	3,053	-0.59%
2020/03/24	12	35.73	9.6	35.85	35.65	2.4	3,080	0.08%
2020/03/23	5	33.66	15	33.95	34.00	-10	3,069	-0.33%
2020/03/20	38.1	35.30	32	35.09	35.60	6.1	3,066	0.20%
2020/03/19	27	33.63	16.1	33.46	32.85	10.9	3,032	0.36%
2020/03/18	32	37.42	32	37.05	36.50	0	2,986	0.00%
2020/03/17	28	37.94	13	37.37	37.30	15	2,963	0.51%
2020/03/16	23	40.42	4	40.98	39.50	19	2,938	0.65%
2020/03/13	41	40.67	29.2	41.13	41.80	11.8	2,913	0.40%
2020/03/12	27	45.60	32	45.53	44.95	-5	2,938	-0.17%
2020/03/11	19	48.48	15	48.45	47.60	4	2,914	0.14%
2020/03/10	32.1	48.23	16	48.40	49.00	16.1	2,892	0.56%
2020/03/09	35	50.27	26	49.94	49.30	9	2,871	0.31%
2020/03/06	22	52.05	19	51.89	51.90	3	2,881	0.10%
2020/03/05	30	52.89	23	52.94	53.00	7	2,868	0.24%
2020/03/04	13	52.54	10.1	52.58	52.60	2.9	2,924	0.10%
2020/03/03	46	53.67	21	53.86	53.10	25	2,928	0.85%
2020/03/02	27	52.89	31	52.55	53.20	-4	2,975	-0.13%
2020/02/27	34.1	52.96	34	53.25	52.40	0.1	2,950	0.00%
2020/02/26	53	54.15	72	54.26	53.70	-19	2,904	-0.65%
2020/02/25	123	55.18	88	55.49	54.50	35	2,847	1.23%	大買/
2020/02/24	67	55.15	73.2	55.26	55.50	-6.2	2,752	-0.23%
2020/02/21	20	54.81	39	55.11	54.70	-19	2,694	-0.71%
2020/02/20	66	54.92	31	54.85	54.60	35	2,637	1.33%
2020/02/19	34	54.14	68	54.25	54.50	-34	2,578	-1.32%
2020/02/18	66	54.42	88	54.88	53.70	-22	2,525	-0.87%
2020/02/17	19	53.88	30.2	54.01	54.20	-11.2	2,425	-0.46%
2020/02/14	61	53.88	72	53.77	54.30	-11	2,397	-0.46%
2020/02/13	14	52.74	40	52.72	52.60	-26	2,278	-1.14%
2020/02/12	48	52.84	54	52.79	53.00	-6	2,250	-0.27%
2020/02/11	36	51.44	91	51.32	52.20	-55	2,212	-2.49%
2020/02/10	52	49.11	34	49.14	49.10	18	2,121	0.85%
2020/02/07	18	49.79	5	49.62	49.50	13	2,116	0.61%
2020/02/06	70	50.20	86	50.26	50.00	-16	2,101	-0.76%
2020/02/05	26	48.20	26	48.56	47.90	0	2,054	0.00%
2020/02/04	53	48.74	55	48.75	48.75	-2	2,041	-0.10%
2020/02/03	46	46.89	51.1	46.30	47.70	-5.1	2,032	-0.25%
2020/01/31	59	47.51	56	47.29	47.70	3	2,004	0.15%
2020/01/30	54	47.25	53.1	47.43	46.75	0.9	2,010	0.04%
2020/01/20	30	51.38	28	51.49	51.10	2	1,977	0.10%
2020/01/17	22	51.60	11	51.59	51.40	11	1,978	0.56%
2020/01/16	15	51.57	18	51.63	51.50	-3	2,000	-0.15%
2020/01/15	12	51.21	2	51.20	51.10	10	1,989	0.50%
2020/01/14	26	51.48	45.2	51.41	51.60	-19.2	1,992	-0.96%
2020/01/13	14	50.38	19	50.32	50.40	-5	2,001	-0.25%
2020/01/10	22	50.42	12	50.53	50.40	10	2,040	0.49%
2020/01/09	20	50.69	14	50.71	50.40	6	2,038	0.29%
2020/01/08	49	50.57	33	50.67	50.50	16	2,026	0.79%
2020/01/07	100	51.50	61	51.48	51.30	39	2,021	1.93%
2020/01/06	60	52.73	55	52.77	52.50	5	1,979	0.25%
2020/01/03	175	54.04	170	54.48	53.40	5	1,944	0.26%	大買/大賣/
2020/01/02	21	52.85	16	52.91	52.70	5	1,786	0.28%
2019/12/31	58	53.28	34	53.48	53.10	24	1,778	1.35%
2019/12/30	83	53.54	109.4	53.59	53.90	-26.4	1,770	-1.49%	大賣/
2019/12/27	15	52.23	33	52.48	52.60	-18	1,636	-1.10%
2019/12/26	69	52.40	50	52.76	51.80	19	1,631	1.17%
2019/12/25	32	52.55	46.1	52.71	52.70	-14.1	1,671	-0.84%
2019/12/24	43	52.23	35	52.54	52.10	8	1,639	0.49%
2019/12/23	23	51.82	23	51.98	52.30	0	1,631	0.00%
2019/12/20	65	51.94	99	52.06	51.70	-34	1,617	-2.10%
2019/12/19	99	51.15	94	51.30	51.20	5	1,545	0.32%
2019/12/18	16	50.21	10	50.33	50.00	6	1,509	0.40%
2019/12/17	24	50.46	9	50.66	50.40	15	1,548	0.97%
2019/12/16	5	50.36	5	50.54	50.40	0	1,552	0.00%
2019/12/13	28	50.52	13	50.32	50.00	15	1,559	0.96%
2019/12/12	17	50.92	14	51.14	50.70	3	1,570	0.19%
2019/12/11	38	51.21	27	51.11	51.00	11	1,574	0.70%
2019/12/10	27	51.37	20	51.51	51.40	7	1,594	0.44%
2019/12/09	99	52.57	89	52.64	52.00	10	1,610	0.62%
2019/12/06	44	51.45	43	51.65	51.90	1	1,520	0.07%
2019/12/05	15	51.25	6	51.77	51.10	9	1,506	0.60%
2019/12/04	23	51.36	31	51.44	51.20	-8	1,506	-0.53%
2019/12/03	46	51.63	54.1	51.83	51.40	-8.1	1,499	-0.54%
2019/12/02	19	50.91	41	51.11	50.70	-22	1,449	-1.52%
2019/11/29	105	52.18	57	52.13	51.60	48	1,442	3.33%	大買/
2019/11/28	12	51.01	13	51.22	51.40	-1	1,381	-0.07%
2019/11/27	36	51.18	49.1	51.17	51.40	-13.1	1,439	-0.91%
2019/11/26	8	49.59	15	49.67	49.60	-7	1,378	-0.51%
2019/11/25	11	48.87	11	49.11	48.80	0	1,399	0.00%
2019/11/22	1	48.80	3	48.78	48.80	-2	1,427	-0.14%
2019/11/21	5	48.92	2	48.90	48.75	3	1,450	0.21%
2019/11/20	3	49.22	7	49.46	49.10	-4	1,455	-0.27%
2019/11/19	2	49.45	1	49.55	49.40	1	1,460	0.07%
2019/11/18	12	49.43	8	49.46	49.35	4	1,461	0.27%
2019/11/15	4	49.66	7	49.63	49.45	-3	1,462	-0.21%
2019/11/14	9	49.68	16	49.52	49.40	-7	1,461	-0.48%
2019/11/13	25	50.38	23	50.24	49.95	2	1,460	0.14%
2019/11/12	10	49.63	23	49.79	49.95	-13	1,435	-0.91%
2019/11/11	8	49.13	21	49.20	49.20	-13	1,435	-0.91%
2019/11/08	43	49.61	64	49.54	50.20	-21	1,422	-1.48%
2019/11/07	13	48.08	18	47.97	47.75	-5	1,392	-0.36%
2019/11/06	20	48.74	15	49.00	48.70	5	1,393	0.36%
2019/11/05	4	48.38	3	48.50	48.50	1	1,413	0.07%
2019/11/04	15	48.26	10	48.43	48.40	5	1,433	0.35%
2019/11/01	9	48.13	13	48.07	48.45	-4	1,460	-0.27%
2019/10/31	18	48.76	23	48.94	48.50	-5	1,480	-0.34%
2019/10/30	10	49.63	6	49.72	49.60	4	1,482	0.27%
2019/10/29	33	49.86	42	49.98	49.55	-9	1,489	-0.60%
2019/10/28	11	50.78	8	50.90	50.70	3	1,496	0.20%
2019/10/25	23	51.70	24	51.39	51.30	-1	1,498	-0.07%
2019/10/24	25	51.69	38	51.79	51.70	-13	1,497	-0.87%
2019/10/23	9	50.77	13	50.88	50.80	-4	1,473	-0.27%
2019/10/22	22	51.11	69	50.89	50.90	-47	1,476	-3.18%
2019/10/21	75	51.86	34.1	51.84	51.30	40.9	1,479	2.76%
2019/10/18	21	51.15	62	51.19	51.00	-41	1,467	-2.79%
2019/10/17	16	50.56	15	50.79	51.00	1	1,421	0.07%
2019/10/16	13	50.57	9	50.87	50.10	4	1,436	0.28%
2019/10/15	28	51.08	36	51.13	50.90	-8	1,432	-0.56%
2019/10/14	5	50.60	9	50.72	50.70	-4	1,407	-0.28%
2019/10/09	40	50.08	35	49.87	50.00	5	1,417	0.35%
2019/10/08	16	50.40	50	50.53	49.85	-34	1,415	-2.40%
2019/10/07	30.2	50.93	12.2	51.02	50.80	18	1,431	1.26%
2019/10/04	25	50.67	20	50.59	51.00	5	1,431	0.35%
2019/10/03	8	50.09	44.1	50.00	50.20	-36.1	1,446	-2.49%
2019/10/02	29	50.37	35	50.30	50.50	-6	1,550	-0.39%
2019/10/01	49	50.68	58	50.63	50.40	-9	1,711	-0.53%
2019/09/27	60.4	49.35	33	49.37	49.10	27.4	1,723	1.59%
2019/09/26	17	49.17	21	49.07	49.45	-4	1,733	-0.23%
2019/09/25	28	47.76	11	47.78	47.95	17	1,722	0.99%
2019/09/24	19	49.01	30	48.69	48.65	-11	1,741	-0.63%
2019/09/23	13	49.23	6	49.32	49.05	7	1,743	0.40%
2019/09/20	128	49.87	17.5	50.50	49.35	110.5	1,735	6.37%	大買/鉅額交易
2019/09/19	22	50.40	9	50.33	50.10	13	1,691	0.77%
2019/09/18	9	50.89	6	50.78	50.60	3	1,701	0.18%
2019/09/17	243.5	50.89	33.1	50.73	50.60	210.4	1,714	12.27%	大買/鉅額交易
2019/09/16	4	49.78	5.1	49.71	49.75	-1.1	1,720	-0.07%
2019/09/12	27.5	49.89	18	50.18	49.95	9.5	1,737	0.55%
2019/09/11	30	49.14	38	49.22	49.40	-8	1,713	-0.47%
2019/09/10	5	48.17	15	48.47	48.30	-10	1,688	-0.59%
2019/09/09	7	48.63	8	48.63	48.55	-1	1,691	-0.06%
2019/09/06	6	48.48	5	48.48	48.30	1	1,685	0.06%
2019/09/05	10	48.41	11	48.46	48.20	-1	1,676	-0.06%
2019/09/04	3	47.95	11	48.07	48.00	-8	1,670	-0.48%
2019/09/03	17	47.88	60	47.95	47.80	-43	1,671	-2.57%
2019/09/02	22	48.16	55	48.22	48.35	-33	1,662	-1.98%
2019/08/30	106	48.50	85	48.74	47.50	21	1,648	1.27%	大買/
2019/08/29	12	47.00	33	47.20	46.85	-21	1,568	-1.34%
2019/08/28	54.5	47.30	13	47.35	47.40	41.5	1,555	2.67%
2019/08/27	60	46.04	24	46.37	46.50	36	1,528	2.35%
2019/08/26	4	44.48	56	44.49	44.90	-52	1,502	-3.46%
2019/08/23	1	44.15	2	44.15	44.15	-1	1,483	-0.07%
2019/08/22	6	43.87	0	0.00	43.70	6	1,482	0.40%
2019/08/21	3	44.35	31	44.28	44.15	-28	1,479	-1.89%
2019/08/20	16	44.44	31	44.50	44.35	-15	1,477	-1.01%
2019/08/19	4	44.18	4	44.35	44.20	0	1,477	0.00%
2019/08/16	0	0.00	30	43.72	43.80	-30	1,479	-2.03%
2019/08/15	5	43.29	13	43.31	43.30	-8	1,474	-0.54%
2019/08/14	5	44.74	37	44.86	44.20	-32	1,478	-2.16%
2019/08/13	4	44.38	1	45.10	44.35	3	1,469	0.20%
2019/08/12	14	44.41	13	44.55	45.25	1	1,469	0.07%
2019/08/08	47	43.69	51	43.50	43.75	-4	1,459	-0.27%
2019/08/07	47	43.88	35	44.22	43.05	12	1,459	0.82%
2019/08/06	43	43.55	35	43.91	44.85	8	1,454	0.55%
2019/08/05	31	45.70	43	45.56	45.00	-12	1,455	-0.82%
2019/08/02	22	47.47	15	47.43	47.05	7	1,448	0.48%
2019/08/01	20	49.03	13	49.03	48.85	7	1,449	0.48%
2019/07/31	48	49.65	21	49.65	49.70	27	1,440	1.87%
2019/07/30	188	50.50	37	50.27	50.10	151	1,432	10.54%	大買/鉅額交易
2019/07/29	18.1	49.74	11	49.79	49.65	7.1	1,422	0.50%
2019/07/26	4.1	50.07	2	50.15	50.00	2.1	1,416	0.15%
2019/07/25	18	50.14	11.9	50.10	50.10	6.1	1,414	0.43%
2019/07/24	7	50.33	2	50.40	50.10	5	1,415	0.35%
2019/07/23	13	50.18	6	50.25	50.00	7	1,440	0.48%
2019/07/22	11.1	49.76	21.2	49.78	49.60	-10.1	1,445	-0.70%
2019/07/19	6.6	50.31	13	50.36	50.10	-6.4	1,440	-0.45%
2019/07/18	33	50.31	13	50.33	50.00	20	1,438	1.39%
2019/07/17	7	51.01	15	51.20	50.90	-8	1,430	-0.56%
2019/07/16	9.7	51.44	36	51.43	51.40	-26.3	1,434	-1.83%
2019/07/15	31.1	50.86	13	50.82	50.80	18.1	1,438	1.26%
2019/07/12	7.2	51.71	32	51.85	51.70	-24.8	1,466	-1.69%
2019/07/11	47	51.82	40.1	51.98	51.60	6.9	1,529	0.45%
2019/07/10	19	52.32	26	52.36	52.30	-7	1,523	-0.46%
2019/07/09	47	52.62	67	52.41	52.20	-20	1,521	-1.31%
2019/07/08	95	54.03	149	54.00	53.80	-54	1,504	-3.59%	大賣/
2019/07/05	71	60.09	130.2	60.09	60.30	-59.2	1,450	-4.08%	大賣/
2019/07/04	55	59.49	97	59.45	59.60	-42	1,338	-3.14%
2019/07/03	27	58.63	36	58.74	58.70	-9	1,374	-0.65%
2019/07/02	9	58.72	6.1	58.75	58.70	2.9	1,382	0.21%
2019/07/01	22.5	58.12	47.1	58.25	58.40	-24.6	1,420	-1.73%
2019/06/28	4	57.65	7.1	57.61	57.40	-3.1	1,415	-0.22%
2019/06/27	7	57.40	24	57.48	57.40	-17	1,449	-1.17%
2019/06/26	17	56.91	6	56.98	57.00	11	1,474	0.75%
2019/06/25	23	57.20	14	57.87	56.80	9	1,503	0.60%
2019/06/24	16	57.36	22	57.53	57.60	-6	1,561	-0.38%
2019/06/21	31	56.81	15.1	56.80	56.70	15.9	1,645	0.97%
2019/06/20	12	56.07	13.6	56.05	55.90	-1.6	1,630	-0.10%
2019/06/19	1	54.80	16	54.96	55.10	-15	1,651	-0.91%
2019/06/18	9	54.54	2	54.45	54.40	7	1,679	0.42%
2019/06/17	11	54.44	31	54.45	54.80	-20	1,697	-1.18%
2019/06/14	7	53.59	6	53.55	53.70	1	1,698	0.06%
2019/06/13	2	53.30	4	53.33	53.20	-2	1,708	-0.12%
2019/06/12	4	53.48	8	53.38	53.30	-4	1,731	-0.23%
2019/06/11	11	53.26	6	53.35	53.40	5	1,743	0.29%
2019/06/10	7	52.73	2	52.90	52.80	5	1,744	0.29%
2019/06/06	7	52.60	48	52.49	52.40	-41	1,762	-2.33%
2019/06/05	10	53.41	6	53.42	53.10	4	1,766	0.23%
2019/06/04	5	53.20	0	0.00	53.10	5	1,779	0.28%
2019/06/03	1	53.10	8	53.00	53.10	-7	1,801	-0.39%
2019/05/31	3	53.47	1	53.50	53.50	2	1,812	0.11%
2019/05/30	13	53.00	18	53.04	53.30	-5	1,819	-0.27%
2019/05/29	7	52.67	3	52.77	52.70	4	1,829	0.22%
2019/05/28	3	52.57	5	52.60	52.70	-2	1,881	-0.11%
2019/05/27	0	0.00	1	52.10	52.40	-1	1,916	-0.05%
2019/05/24	12	52.20	5	52.46	52.00	7	1,948	0.36%
2019/05/23	1	52.00	9	52.06	52.00	-8	2,046	-0.39%
2019/05/22	1	52.50	6	52.77	52.50	-5	2,104	-0.24%
2019/05/21	11	52.08	8	52.08	52.40	3	2,164	0.14%
2019/05/20	5	52.00	3.6	51.94	52.00	1.4	2,184	0.06%
2019/05/17	8	52.68	2.4	52.33	52.10	5.7	2,214	0.26%
2019/05/16	6	53.18	4	53.23	52.90	2	2,240	0.09%
2019/05/15	10	53.69	9.6	53.74	53.60	0.4	2,291	0.02%
2019/05/14	23	51.81	60	51.42	52.50	-37	2,452	-1.51%
2019/05/13	31	53.70	48.1	52.96	52.80	-17.1	2,486	-0.69%
2019/05/10	29	55.18	21.9	55.28	55.00	7.1	2,471	0.29%
2019/05/09	32	55.99	10	56.05	55.70	22	2,456	0.90%
2019/05/08	11	56.64	1	56.80	56.80	10	2,434	0.41%
2019/05/07	5	57.40	2	57.50	57.40	3	2,445	0.12%
2019/05/06	12	57.40	1	57.10	57.10	11	2,463	0.45%
2019/05/03	6	58.12	15	58.15	58.00	-9	2,447	-0.37%
2019/05/02	14	57.96	26	58.07	58.00	-12	2,449	-0.49%
2019/04/30	5.2	57.69	7	57.74	58.10	-1.8	2,447	-0.08%
2019/04/29	15.3	57.87	19	57.76	57.60	-3.7	2,456	-0.15%
2019/04/26	15	58.30	22	58.22	58.30	-7	2,433	-0.29%
2019/04/25	24.5	58.54	12	58.59	58.60	12.5	2,436	0.51%
2019/04/24	23	59.02	3	59.03	58.80	20	2,440	0.82%
2019/04/23	19	58.91	29	58.84	58.90	-10	2,455	-0.41%
2019/04/22	10	59.67	18	59.71	59.40	-8	2,452	-0.33%
2019/04/19	87	59.75	50	59.53	59.40	37	2,472	1.50%
2019/04/18	13.8	60.29	29	60.11	59.60	-15.3	2,500	-0.61%
2019/04/17	40	60.49	66	60.50	60.60	-26	2,526	-1.03%
2019/04/16	11.4	59.65	33	59.62	59.70	-21.6	2,457	-0.88%
2019/04/15	16	59.24	28	59.28	59.20	-12	2,462	-0.49%
2019/04/12	28	58.84	30	58.75	59.00	-2	2,484	-0.08%
2019/04/11	39	59.25	39	59.50	58.70	0	2,480	0.00%
2019/04/10	74	59.39	75.1	59.51	59.30	-1.1	2,428	-0.04%
2019/04/09	96	60.83	61	60.78	60.60	35	2,371	1.48%
2019/04/08	37	59.49	10	59.35	59.10	27	2,269	1.19%
2019/04/03	29	58.87	36	58.96	59.00	-7	2,251	-0.31%
2019/04/02	24	58.10	34.7	58.13	58.40	-10.7	2,207	-0.48%
2019/04/01	38.1	58.30	12	58.50	58.10	26.1	2,198	1.19%
2019/03/29	32.8	58.74	45	58.70	58.60	-12.2	2,161	-0.57%
2019/03/28	51	58.27	99	58.25	58.30	-48	2,168	-2.21%
2019/03/27	123	58.70	105	58.68	58.80	18	2,160	0.83%	大買/大賣/
2019/03/26	68	57.89	98.2	57.80	58.30	-30.2	2,101	-1.44%
2019/03/25	7.1	55.87	16.1	55.97	55.90	-9	2,016	-0.45%
2019/03/22	63	57.33	19	57.42	56.80	44	2,021	2.18%
2019/03/21	32	56.43	15	56.97	57.10	17	2,008	0.85%
2019/03/20	3.5	56.07	20.1	55.90	56.30	-16.6	2,032	-0.82%
2019/03/19	15	55.52	4	55.50	55.40	11	2,080	0.53%
2019/03/18	4	55.73	13	55.87	55.80	-9	2,107	-0.43%
2019/03/15	13	55.62	23	55.74	55.50	-10	2,164	-0.46%
2019/03/14	16	55.16	3	55.53	55.00	13	2,192	0.59%
2019/03/13	10	55.22	8.1	55.46	55.40	1.9	2,337	0.08%
2019/03/12	25	55.39	12	55.35	55.00	13	2,403	0.54%
2019/03/11	8	55.03	11	55.15	55.30	-3	2,562	-0.12%
2019/03/08	22	54.22	10	54.24	54.40	12	2,785	0.43%
2019/03/07	7	55.01	20	55.29	54.80	-13	2,860	-0.45%
2019/03/06	5	55.76	1	55.90	55.70	4	2,931	0.14%
2019/03/05	8	55.76	5	55.86	55.70	3	3,057	0.10%
2019/03/04	25	55.56	39.1	55.30	55.90	-14.1	3,084	-0.46%
2019/02/27	56	55.05	83.1	55.21	55.10	-27.1	3,098	-0.88%
2019/02/26	46	57.56	38	57.41	56.90	8	3,068	0.26%
2019/02/25	31	57.55	50	57.65	57.40	-19	3,095	-0.61%
2019/02/22	70	58.43	74	58.28	57.50	-4	3,106	-0.13%
2019/02/21	20	57.49	75.4	57.16	57.80	-55.3	3,052	-1.81%
2019/02/20	44	56.73	58	56.75	56.50	-14	3,038	-0.46%
2019/02/19	16	55.91	12.1	56.10	56.00	3.9	3,141	0.12%
2019/02/18	18	55.74	28.1	55.77	55.60	-10.1	3,151	-0.32%
2019/02/15	38	55.31	18.1	55.03	54.80	19.9	3,167	0.63%
2019/02/14	52	56.09	29	56.30	55.90	23	3,192	0.72%
2019/02/13	252.5	56.15	131.6	56.50	56.80	120.9	3,200	3.78%	大買/大賣/鉅額交易
2019/02/12	34	54.73	22.2	54.65	54.60	11.8	3,108	0.38%
2019/02/11	6	53.10	8	53.24	53.40	-2	3,138	-0.06%
2019/01/30	12	52.95	10	52.94	52.70	2	3,250	0.06%
2019/01/29	0	0.00	16	52.68	53.00	-16	3,320	-0.48%
2019/01/28	20	53.16	6	53.30	52.80	14	3,383	0.41%
2019/01/25	10	52.81	23	53.04	53.00	-13	3,662	-0.35%
2019/01/24	4	52.15	1	52.50	52.10	3	3,831	0.08%
2019/01/23	4	52.00	1.1	52.29	52.10	2.9	3,958	0.07%
2019/01/22	5	52.54	4	52.55	52.30	1	4,033	0.02%
2019/01/21	10	53.22	20	53.08	52.70	-10	4,099	-0.24%
2019/01/18	2	52.50	12	52.67	52.70	-10	4,159	-0.24%
2019/01/17	18	52.80	10.2	52.61	52.30	7.8	4,253	0.18%
2019/01/16	5	52.20	22	52.27	52.50	-17	4,318	-0.39%
2019/01/15	7	52.00	29.1	52.24	52.00	-22.1	4,364	-0.51%
2019/01/14	15	51.31	5	51.60	51.30	10	4,389	0.23%
2019/01/11	19	52.16	6	52.62	51.80	13	4,471	0.29%
2019/01/10	19	52.62	7	52.76	52.30	12	4,477	0.27%
2019/01/09	26	54.17	35	54.19	53.60	-9	4,494	-0.20%
2019/01/08	9	52.09	4	52.25	52.30	5	4,500	0.11%
2019/01/07	19	52.21	25	52.41	52.30	-6	4,606	-0.13%
2019/01/04	35	50.28	25	50.15	50.50	10	4,730	0.21%
2019/01/03	13	51.80	12.1	52.05	51.30	0.9	4,826	0.02%
2019/01/02	16.9	52.91	13	52.85	52.90	3.9	4,913	0.08%
2018/12/28	41	53.01	33	53.12	52.90	8	5,035	0.16%
2018/12/27	46	53.79	56	53.49	53.00	-10	5,177	-0.19%
2018/12/26	24	53.66	13	53.67	52.70	11	5,210	0.21%
2018/12/25	26	53.27	15	53.23	53.10	11	5,230	0.21%
2018/12/24	15	53.69	10	54.03	54.40	5	5,259	0.10%
2018/12/22	8	53.29	6	53.33	53.20	2	5,287	0.04%
2018/12/21	48	53.37	41	53.42	53.90	7	5,372	0.13%
2018/12/20	21	53.98	20	54.01	53.40	1	5,411	0.02%
2018/12/19	17	55.35	11	55.34	55.00	6	5,432	0.11%
2018/12/18	78	55.00	71	54.78	54.90	7	5,461	0.13%
2018/12/17	15	55.83	21	55.86	55.40	-6	5,496	-0.11%
2018/12/14	23	55.13	28	55.01	55.40	-5	5,569	-0.09%
2018/12/13	42	56.07	30	56.21	55.90	12	5,612	0.21%
2018/12/12	49	56.54	53.1	56.33	56.70	-4.1	5,638	-0.07%
2018/12/11	19	55.34	55	55.40	55.00	-36	5,616	-0.64%
2018/12/10	49	55.00	43	55.13	55.60	6	5,704	0.11%
2018/12/07	37	56.68	43	56.64	57.00	-6	5,715	-0.10%
2018/12/06	87	57.87	45	56.86	55.90	42	5,769	0.73%
2018/12/05	38	58.92	56	58.71	59.10	-18	5,686	-0.32%
2018/12/04	110	60.61	73	60.67	60.10	37	5,716	0.65%	大買/
2018/12/03	164.5	60.76	114.1	60.53	61.40	50.4	5,670	0.89%	大買/大賣/
2018/11/30	32	55.42	75	55.54	55.90	-43	5,484	-0.78%
2018/11/29	80	55.36	80	54.77	54.10	0	5,439	0.00%
2018/11/28	35	54.58	53.3	54.58	54.60	-18.3	5,432	-0.34%
2018/11/27	34	52.98	34	52.64	53.30	0	5,418	0.00%
2018/11/26	21	52.29	55	52.40	52.20	-34	5,449	-0.62%
2018/11/23	21	51.82	29	51.91	51.60	-8	5,541	-0.14%
2018/11/22	43	53.32	43	53.31	52.00	0	5,623	0.00%
2018/11/21	46	52.61	41.1	52.78	53.00	4.9	5,673	0.09%
2018/11/20	49.2	52.74	43	52.77	52.40	6.2	5,798	0.11%
2018/11/19	17	52.93	16	53.01	53.10	1	5,830	0.02%
2018/11/16	100	53.10	62	53.31	52.30	38	5,851	0.65%
2018/11/15	17	51.91	35	51.98	52.10	-18	5,729	-0.31%
2018/11/14	34	52.12	7	52.24	51.50	27	5,744	0.47%
2018/11/13	20	51.21	29	51.21	52.00	-9	5,773	-0.16%
2018/11/12	51	51.70	74	51.57	51.80	-23	5,901	-0.39%
2018/11/09	32	51.33	75	51.45	52.50	-43	6,046	-0.71%
2018/11/08	35	51.63	59.1	51.53	50.50	-24.1	6,077	-0.40%
2018/11/07	129	50.71	97	50.47	51.20	32	6,133	0.52%	大買/
2018/11/06	69	49.84	59	49.66	48.80	10	6,293	0.16%
2018/11/05	45	50.79	58	51.03	50.90	-13	6,329	-0.21%
2018/11/02	247.3	52.41	234	52.41	50.70	13.3	6,343	0.21%	大買/大賣/
2018/11/01	227	50.76	173	50.83	50.60	54	6,151	0.88%	大買/大賣/
2018/10/31	102.4	47.93	98.1	48.02	47.95	4.3	6,046	0.07%	大買/
2018/10/30	75	46.23	84	46.09	45.55	-9	6,003	-0.15%
2018/10/29	43	47.71	63	47.63	47.70	-20	6,061	-0.33%
2018/10/26	72	46.99	118	47.01	46.95	-46	6,170	-0.75%	大賣/
2018/10/25	206	46.94	177	47.20	46.35	29	6,150	0.47%	大買/大賣/
2018/10/24	85	50.12	88	50.56	50.00	-3	6,195	-0.05%
2018/10/23	95	51.40	41	51.45	50.60	54	6,234	0.87%
2018/10/22	35	51.71	76	51.90	52.90	-41	6,218	-0.66%
2018/10/19	97	50.49	100	50.66	51.50	-3	6,228	-0.05%
2018/10/18	12	53.33	8.6	53.60	53.00	3.4	6,193	0.06%
2018/10/17	29	54.31	39.1	54.00	53.30	-10.1	6,244	-0.16%
2018/10/16	89	53.47	127.6	53.89	53.50	-38.6	6,289	-0.61%	大賣/
2018/10/15	138	53.98	118	54.14	53.10	20	6,343	0.32%	大買/大賣/
2018/10/12	153	52.58	121.4	52.24	53.40	31.6	6,315	0.50%	大買/大賣/
2018/10/11	173.1	51.09	150.1	51.44	50.40	23	6,322	0.36%	大買/大賣/
2018/10/09	59	55.39	107.6	55.39	56.00	-48.6	6,321	-0.77%	大賣/
2018/10/08	85.2	53.94	106	53.93	54.60	-20.8	6,297	-0.33%	大賣/
2018/10/05	130.1	54.77	109	54.70	53.40	21.1	6,270	0.34%	大買/大賣/
2018/10/04	69	59.46	64	59.93	58.40	5	6,226	0.08%
2018/10/03	52	60.55	37.1	60.37	59.90	14.9	6,376	0.23%
2018/10/02	74	61.60	65	61.90	61.10	9	6,552	0.14%
2018/10/01	41	60.97	70	61.10	61.20	-29	6,768	-0.43%
2018/09/28	104	60.53	119.1	60.48	60.50	-15.1	7,048	-0.21%	大買/大賣/
2018/09/27	114.1	60.33	109.2	61.11	60.00	4.9	7,545	0.06%	大買/大賣/
2018/09/26	40.1	62.92	22.2	63.26	62.10	17.9	7,766	0.23%
2018/09/25	61.8	63.41	57.4	64.00	63.60	4.4	8,248	0.05%
2018/09/21	69.4	63.30	78.3	63.22	63.80	-9	8,413	-0.11%
2018/09/20	113	62.55	120.1	62.64	61.90	-7.1	8,557	-0.08%	大買/大賣/
2018/09/19	107	64.89	115.4	64.91	63.10	-8.4	8,571	-0.10%	大買/大賣/
2018/09/18	116.4	65.29	90	65.73	64.60	26.4	8,656	0.31%	大買/
2018/09/17	64	67.48	33	67.55	67.10	31	8,659	0.36%
2018/09/14	107	66.91	102.1	67.02	67.30	4.9	8,694	0.06%	大買/大賣/
2018/09/13	99	66.46	100	66.59	65.00	-1	8,758	-0.01%
2018/09/12	114	66.17	88.3	66.34	66.00	25.7	8,844	0.29%	大買/
2018/09/11	64	68.78	56	68.84	68.20	8	8,965	0.09%
2018/09/10	162	68.49	162.3	68.72	68.10	-0.3	9,031	0.00%	大買/大賣/
2018/09/07	97	69.00	74.4	68.83	68.00	22.7	9,167	0.25%
2018/09/06	59.9	72.01	32.8	72.15	71.70	27.2	9,248	0.29%
2018/09/05	53	72.61	30.4	72.48	71.70	22.6	9,268	0.24%
2018/09/04	75	72.47	76.1	72.44	72.50	-1.1	9,285	-0.01%
2018/09/03	94.3	71.77	59.5	72.37	71.20	34.8	9,265	0.38%
2018/08/31	65	74.65	84	74.77	75.40	-19	9,226	-0.21%
2018/08/30	118	74.29	114	74.58	74.90	4	9,226	0.04%	大買/大賣/
2018/08/29	55	73.23	53	73.22	73.30	2	9,223	0.02%
2018/08/28	124	72.42	78	72.12	72.60	46	9,173	0.50%	大買/
2018/08/27	124	71.29	177	71.08	72.30	-53	9,107	-0.58%	大買/大賣/
2018/08/24	86	68.00	87	68.15	67.40	-1	8,980	-0.01%
2018/08/23	82	68.95	95	68.55	67.90	-13	9,020	-0.14%
2018/08/22	50	70.42	34	70.58	70.10	16	9,158	0.17%
2018/08/21	46	71.01	37	71.14	70.60	9	9,336	0.10%
2018/08/20	77	70.49	100	70.58	71.40	-23	9,777	-0.24%
2018/08/17	188	71.55	170	71.50	69.70	18	10,266	0.18%	大買/大賣/
2018/08/16	143	71.93	187	71.46	72.60	-44	10,553	-0.42%	大買/大賣/
2018/08/15	95	67.98	88	67.84	69.10	7	10,890	0.06%
2018/08/14	85	66.96	98	67.38	68.70	-13	11,362	-0.11%
2018/08/13	117	66.47	135	66.27	65.00	-18	11,680	-0.15%	大買/大賣/
2018/08/10	123	70.49	74	70.56	69.60	49	11,934	0.41%	大買/
2018/08/09	84	70.08	82	70.56	70.30	2	12,220	0.02%
2018/08/08	99	71.98	120	71.45	70.50	-21	12,542	-0.17%	大賣/
2018/08/07	104	71.07	115	71.50	72.90	-11	13,355	-0.08%	大買/大賣/
2018/08/06	103	71.73	52	71.58	70.50	51	13,853	0.37%	大買/
2018/08/03	117	71.63	220	71.41	72.50	-103	14,284	-0.72%	大買/大賣/鉅額交易
2018/08/02	142	71.85	88	71.27	70.50	54	14,559	0.37%	大買/
2018/08/01	69	76.30	57	76.55	75.90	12	14,978	0.08%
2018/07/31	176	75.45	154	75.77	76.30	22	15,445	0.14%	大買/大賣/
2018/07/30	160	85.16	101	82.75	82.10	59	15,655	0.38%	大買/大賣/
2018/07/27	35	88.95	81	89.40	88.90	-46	15,683	-0.29%
2018/07/26	99	88.62	54	88.44	87.90	45	15,758	0.29%
2018/07/25	77	87.38	78	88.01	88.50	-1	15,844	-0.01%
2018/07/24	78	85.81	86	86.40	87.00	-8	15,939	-0.05%
2018/07/23	91	84.08	111	83.76	85.00	-20	16,132	-0.12%	大賣/
2018/07/20	119	84.49	98	84.48	82.60	21	16,223	0.13%	大買/
2018/07/19	76	86.87	59	86.82	87.30	17	16,316	0.10%
2018/07/18	86	87.07	95.1	86.92	86.20	-9.1	16,565	-0.05%
2018/07/17	166	89.70	107	89.53	88.90	59	16,767	0.35%	大買/大賣/
2018/07/16	84	92.30	79	92.87	91.90	5	16,829	0.03%
2018/07/13	139	94.11	120	93.39	92.20	19	17,138	0.11%	大買/大賣/
2018/07/12	63	92.39	92.1	92.61	93.90	-29.1	17,219	-0.17%
2018/07/11	305	92.20	260	92.01	91.00	45	17,423	0.26%	大買/大賣/
2018/07/10	243	96.26	206	96.13	95.80	37	17,435	0.21%	大買/大賣/
2018/07/09	263	96.05	318	96.17	95.10	-55	17,331	-0.32%	大買/大賣/
2018/07/06	442	95.26	405	94.82	94.80	37	17,181	0.22%	大買/大賣/
2018/07/05	638	100.44	659	100.50	95.20	-21	17,014	-0.12%	大買/大賣/
2018/07/04	318	97.68	319.5	97.18	98.30	-1.5	16,627	-0.01%	大買/大賣/
2018/07/03	557	97.60	572	97.56	96.40	-15	16,429	-0.09%	大買/大賣/
2018/07/02	263	93.67	202	93.31	93.10	61	15,966	0.38%	大買/大賣/
2018/06/29	229	92.27	253	92.82	91.80	-24	15,835	-0.15%	大買/大賣/
2018/06/28	109	89.24	99	89.30	90.10	10	15,658	0.06%	大買/
2018/06/27	112	90.16	164	90.60	87.80	-52	15,684	-0.33%	大買/大賣/
2018/06/26	101	86.42	115	86.37	89.00	-14	15,575	-0.09%	大買/大賣/
2018/06/25	59	87.03	54	87.32	85.60	5	15,552	0.03%
2018/06/22	164	89.75	173.5	89.27	88.10	-9.5	15,578	-0.06%	大買/大賣/
2018/06/21	90	88.60	123	88.76	89.20	-33	15,483	-0.21%	大賣/
2018/06/20	156	84.81	136	85.00	85.20	20	15,489	0.13%	大買/大賣/
2018/06/19	115	88.99	142	89.14	88.10	-27	15,566	-0.17%	大買/大賣/
2018/06/15	268	89.02	200	88.74	87.80	68	15,548	0.44%	大買/大賣/
2018/06/14	187	94.18	180	95.07	91.30	7	15,445	0.05%	大買/大賣/
2018/06/13	50	92.90	45.1	93.74	93.90	4.9	15,302	0.03%
2018/06/12	59	95.37	16	94.87	94.10	43	15,377	0.28%
2018/06/11	61	95.48	53	96.05	95.90	8	15,414	0.05%
2018/06/08	61.1	93.98	88	93.15	93.70	-26.9	15,643	-0.17%
2018/06/07	32	98.56	49	98.42	97.70	-17	15,673	-0.11%
2018/06/06	58	99.30	96	98.69	98.00	-38	15,852	-0.24%
2018/06/05	54	92.76	40	92.68	94.30	14	15,948	0.09%
2018/06/04	31	95.11	64	95.60	94.50	-33	16,133	-0.20%
2018/06/01	54	94.02	55	93.51	94.50	-1	16,607	-0.01%
2018/05/31	125	96.81	86.5	96.56	94.00	38.5	17,080	0.23%	大買/
2018/05/30	206.6	97.77	278	97.89	99.70	-71.4	17,127	-0.42%	大買/大賣/
2018/05/29	421	100.27	496.1	100.61	99.60	-75.1	16,957	-0.44%	大買/大賣/
2018/05/28	586.1	101.45	481	101.30	102.00	105.1	16,643	0.63%	大買/大賣/鉅額交易
2018/05/25	685.2	96.56	674.3	96.74	96.50	10.9	16,179	0.07%	大買/大賣/
2018/05/24	421	92.97	464	93.05	93.50	-43	15,659	-0.27%	大買/大賣/
2018/05/23	678.1	91.05	749.2	91.07	91.30	-71.1	15,428	-0.46%	大買/大賣/
2018/05/22	794.4	95.33	615	95.40	95.90	179.4	14,984	1.20%	大買/大賣/鉅額交易
2018/05/21	433	85.52	464	84.73	89.60	-31	14,423	-0.21%	大買/大賣/
2018/05/18	440.2	81.48	481	81.71	81.70	-40.8	13,984	-0.29%	大買/大賣/
2018/05/17	560	79.84	480.5	79.67	79.10	79.5	13,578	0.59%	大買/大賣/
2018/05/16	427	83.88	457	84.11	85.90	-30	13,246	-0.23%	大買/大賣/
2018/05/15	935.5	85.51	901.4	85.55	85.10	34.1	12,870	0.26%	大買/大賣/
2018/05/14	444.2	81.05	645	80.75	81.80	-200.8	12,017	-1.67%	大買/大賣/鉅額交易
2018/05/11	559.8	77.94	490.1	77.99	75.80	69.7	11,466	0.61%	大買/大賣/
2018/05/10	419.7	79.98	449	79.99	79.10	-29.3	11,006	-0.27%	大買/大賣/
2018/05/09	710	80.19	710	79.90	78.50	0	10,666	0.00%	大買/大賣/
2018/05/08	506.9	78.01	365	77.40	77.50	141.9	10,115	1.40%	大買/大賣/鉅額交易
2018/05/07	147	75.51	319.4	75.06	77.80	-172.4	9,597	-1.80%	大買/大賣/鉅額交易
2018/05/04	112	71.81	114	72.06	70.80	-2	9,243	-0.02%	大買/大賣/
2018/05/03	138	69.67	105	69.62	69.60	33	9,098	0.36%	大買/大賣/
2018/05/02	92	72.57	135	72.50	71.30	-43	8,983	-0.48%	大賣/
2018/04/30	176	72.42	179	72.02	71.80	-3	8,844	-0.03%	大買/大賣/
2018/04/27	235	73.03	205	72.84	74.00	30	8,709	0.34%	大買/大賣/
2018/04/26	216	71.27	173	70.86	68.60	43	8,446	0.51%	大買/大賣/
2018/04/25	147	70.72	173	70.84	70.90	-26	8,256	-0.31%	大買/大賣/
2018/04/24	283	74.45	205	75.48	72.50	78	8,042	0.97%	大買/大賣/
2018/04/23	285	79.96	305.7	80.33	80.00	-20.7	7,727	-0.27%	大買/大賣/
2018/04/20	185	76.86	171.5	77.27	76.50	13.5	7,371	0.18%	大買/大賣/
2018/04/19	455.5	78.12	395.3	77.85	75.60	60.3	7,196	0.84%	大買/大賣/
2018/04/18	128	71.85	189.6	72.33	74.90	-61.6	6,813	-0.90%	大買/大賣/
2018/04/17	271	69.68	233	69.99	68.10	38	6,720	0.57%	大買/大賣/
2018/04/16	172	66.48	377.2	66.67	68.70	-205.2	6,432	-3.19%	大買/大賣/鉅額交易
2018/04/13	86	62.34	88	62.50	62.50	-2	6,243	-0.03%
2018/04/12	67	60.35	90	60.33	60.60	-23	6,187	-0.37%
2018/04/11	165	59.79	165	59.60	59.00	0	6,129	0.00%	大買/大賣/
2018/04/10	234	58.37	172	58.72	58.60	62	6,043	1.03%	大買/大賣/
2018/04/09	74	55.25	126.2	55.21	55.90	-52.2	6,096	-0.86%	大賣/
2018/04/03	112	53.58	77	53.41	53.20	35	6,216	0.56%	大買/
2018/04/02	83	53.20	123	53.28	53.70	-40	6,184	-0.65%	大賣/
2018/03/31	15	51.97	20	52.14	52.40	-5	6,107	-0.08%
2018/03/30	145	53.05	130	53.52	51.90	15	6,092	0.25%	大買/大賣/
2018/03/29	62	51.50	88	51.78	52.50	-26	5,972	-0.44%
2018/03/28	69	51.74	52	52.03	51.00	17	5,955	0.29%
2018/03/27	86	53.02	80	53.27	52.40	6	5,911	0.10%
2018/03/26	62	52.93	79	53.15	52.40	-17	5,826	-0.29%
2018/03/23	123	52.15	128	52.53	51.80	-5	5,762	-0.09%	大買/大賣/
2018/03/22	346	52.98	294.1	52.92	52.90	51.9	5,644	0.92%	大買/大賣/
2018/03/21	80	49.63	137	49.71	50.50	-57	5,387	-1.06%	大賣/
2018/03/20	217	49.38	228	49.33	48.70	-11	5,265	-0.21%	大買/大賣/
2018/03/19	147	48.74	117.5	48.54	48.90	29.5	5,138	0.57%	大買/大賣/
2018/03/16	195	49.69	271	49.08	48.80	-76	5,075	-1.50%	大買/大賣/
2018/03/15	64	48.33	65	48.47	48.45	-1	4,939	-0.02%
2018/03/14	298	49.29	262	48.91	48.60	36	4,850	0.74%	大買/大賣/
2018/03/13	183	47.43	135.5	46.96	48.20	47.6	4,569	1.04%	大買/大賣/
2018/03/12	226	48.21	225	48.52	47.40	1	4,467	0.02%	大買/大賣/
2018/03/09	212	46.74	234.7	46.71	47.85	-22.7	4,241	-0.53%	大買/大賣/
2018/03/08	251	46.44	235	46.27	45.90	16	4,074	0.39%	大買/大賣/
2018/03/07	666	45.97	563	46.00	45.50	103	3,858	2.67%	大買/大賣/鉅額交易
2018/03/06	306	43.06	538.7	43.19	43.70	-232.7	3,374	-6.90%	大買/大賣/鉅額交易
2018/03/05	122	40.84	163	40.90	40.75	-41	2,885	-1.42%	大買/大賣/
2018/03/02	53	38.73	50	38.92	39.15	3	2,780	0.11%
2018/03/01	35.1	38.32	48	38.39	38.45	-12.9	2,822	-0.46%
2018/02/27	75	38.40	3	38.32	38.10	72	2,891	2.49%
2018/02/26	63.3	38.79	26	39.19	38.75	37.3	2,890	1.29%
2018/02/23	374	41.44	290	41.47	39.25	84	2,857	2.94%	大買/大賣/
2018/02/22	67	39.81	50	39.53	40.10	17	2,660	0.64%
2018/02/21	19	38.09	17	38.09	38.10	2	2,576	0.08%
2018/02/12	11	37.84	4	37.60	37.60	7	2,584	0.27%
2018/02/09	14	36.48	13	37.52	38.05	1	2,646	0.04%
2018/02/08	30	38.43	40	38.12	37.70	-10	2,741	-0.36%
2018/02/07	12	37.95	14	38.04	37.65	-2	2,672	-0.07%
2018/02/06	82	36.74	108	36.86	37.05	-26	2,659	-0.98%	大賣/
2018/02/05	62	38.48	52	38.76	39.05	10	2,617	0.38%
2018/02/02	63	39.07	49	39.09	39.20	14	2,606	0.54%
2018/02/01	63	38.57	100	38.61	38.50	-37	2,552	-1.45%
2018/01/31	120	37.98	39.2	37.46	37.90	80.8	2,481	3.26%	大買/
2018/01/30	17.1	36.36	12	36.49	36.25	5.1	2,435	0.21%
2018/01/29	48	36.69	1	36.75	36.65	47	2,428	1.94%
2018/01/26	38	36.51	19	36.52	36.65	19	2,422	0.78%
2018/01/25	21.1	37.12	15	37.03	36.85	6.1	2,412	0.25%
2018/01/24	17	36.99	35	36.95	37.05	-18	2,405	-0.75%
2018/01/23	134.1	37.58	20	37.73	36.95	114.1	2,404	4.74%	大買/鉅額交易
2018/01/22	45	37.32	12	37.55	37.75	33	2,388	1.38%
2018/01/19	36.1	36.95	6	37.44	37.15	30.1	2,368	1.27%
2018/01/18	21.1	37.12	2	37.40	37.00	19.1	2,355	0.81%
2018/01/17	41.2	37.15	11	37.40	37.00	30.2	2,341	1.29%
2018/01/16	8	37.20	8	37.43	37.25	0	2,320	0.00%
2018/01/15	20.1	37.65	17	38.19	37.35	3.1	2,313	0.13%
2018/01/12	36.2	37.47	17	37.48	37.80	19.2	2,291	0.84%
2018/01/11	70	38.16	105	38.12	37.40	-35	2,274	-1.54%	大賣/
2018/01/10	54	36.96	23	37.19	36.60	31	2,179	1.42%
2018/01/09	50	37.60	12.5	37.84	37.30	37.5	2,152	1.74%
2018/01/08	153	37.80	19	37.97	37.50	134	2,120	6.32%	大買/鉅額交易
2018/01/05	44	39.61	23.6	39.56	39.25	20.4	2,060	0.99%
2018/01/04	12	39.71	50	39.48	39.75	-38	2,004	-1.90%
2018/01/03	249	39.65	295	39.82	39.00	-46	1,931	-2.38%	大買/大賣/
2018/01/02	130	37.80	147	37.78	39.05	-17	1,675	-1.01%	大買/大賣/