佳格 (1227)-臺銀證券券商分點個股進出

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

佳格

(1227)

可現股當沖

股價
41.90
漲跌
▲1.15
漲幅
+2.82%
成交量
1,409張
產業
上市食品類股
624人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

佳格 (1227)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/05/30	1	40.80	0	0.00	40.75	1	841	0.12%
2024/05/29	7	41.11	4.1	41.03	41.10	2.9	841	0.34%
2024/05/28	2	41.53	0	0.00	41.70	2	827	0.24%
2024/05/27	7	41.52	1	41.50	41.65	6	817	0.73%
2024/05/24	0	41.65	2	41.93	41.70	-2	806	-0.25%
2024/05/23	9.1	42.04	5	41.93	41.90	4.1	798	0.51%
2024/05/22	5	42.82	11	42.81	42.85	-6	765	-0.78%
2024/05/21	2	42.13	0.8	42.11	42.35	1.2	738	0.16%
2024/05/20	3	41.90	7	41.92	42.20	-4	711	-0.56%
2024/05/17	2.1	41.03	1.1	41.10	41.25	1	658	0.15%
2024/05/16	2	41.05	2	40.80	40.65	0	629	0.00%
2024/05/15	1	40.45	1	40.50	40.30	0	603	0.00%
2024/05/14	1	40.10	19	40.07	40.30	-18	582	-3.09%
2024/05/13	0	0.00	1	39.55	39.70	-1	546	-0.18%
2024/05/10	0.1	39.35	0.2	39.32	39.35	-0.2	529	-0.04%
2024/05/03	0	0.00	1	38.70	38.50	-1	491	-0.20%
2024/05/02	0.3	38.50	0	0.00	38.50	0.3	485	0.05%
2024/04/29	0.1	38.60	1	38.55	38.75	-0.9	473	-0.19%
2024/04/26	2	38.20	0	0.00	38.05	2	459	0.44%
2024/04/25	0.3	38.10	2	38.08	38.25	-1.8	457	-0.38%
2024/04/22	1	37.55	5	37.50	37.60	-4	470	-0.85%
2024/04/19	0.1	37.30	4	37.40	37.30	-3.9	467	-0.83%
2024/04/18	0	37.56	0	0.00	37.55	0	455	0.01%
2024/04/17	0.1	37.65	6	37.60	37.60	-5.9	451	-1.31%
2024/04/16	0.1	37.80	0.1	37.90	37.65	0.1	444	0.01%
2024/04/12	0.1	38.30	0	0.00	38.25	0.1	434	0.02%
2024/04/08	1	38.35	0	0.00	38.80	1	425	0.24%
2024/04/03	0	0.00	1	38.10	38.25	-1	417	-0.24%
2024/04/02	0.1	38.35	0	0.00	38.30	0.1	416	0.03%
2024/04/01	2	38.35	5	38.42	38.55	-3	414	-0.72%
2024/03/29	0.1	38.10	4	38.00	38.15	-3.9	408	-0.95%
2024/03/28	1	37.75	4	37.78	37.80	-3	398	-0.75%
2024/03/27	1	37.70	9	37.68	37.70	-8	392	-2.03%
2024/03/26	0	0.00	6	37.75	37.75	-6	389	-1.54%
2024/03/25	1.1	37.61	0.1	37.60	37.65	1	385	0.26%
2024/03/22	0	0.00	1	37.60	37.60	-1	386	-0.26%
2024/03/21	2.1	37.40	0	0.00	37.35	2.1	391	0.52%
2024/03/20	0.2	37.43	0	0.00	37.30	0.2	399	0.04%
2024/03/19	1	37.45	2	37.50	37.45	-1	397	-0.25%
2024/03/18	1	37.40	0.1	37.40	37.40	0.9	398	0.23%
2024/03/15	1.1	37.51	4	37.50	37.40	-2.9	408	-0.71%
2024/03/14	2	37.63	0	0.00	37.60	2	407	0.49%
2024/03/13	1.1	37.61	1	37.65	37.55	0.1	408	0.03%
2024/03/12	0	37.75	1	37.70	37.70	-1	407	-0.24%
2024/03/11	0.1	37.44	0	0.00	37.45	0.1	406	0.03%
2024/03/08	13	37.28	0	0.00	37.25	13	409	3.18%
2024/03/07	2	37.45	0	0.00	37.45	2	400	0.50%
2024/03/06	0	0.00	91	37.57	37.55	-91	397	-22.90%
2024/03/05	0	37.70	0	0.00	37.55	0	398	0.00%
2024/03/04	0.1	37.70	0	0.00	37.60	0.1	396	0.03%
2024/03/01	0.3	37.83	18	37.70	37.65	-17.7	395	-4.47%
2024/02/29	0	37.90	0	0.00	37.70	0	396	0.00%
2024/02/27	0	37.90	12	37.80	37.80	-12	394	-3.04%
2024/02/21	0	0.00	1	38.05	38.05	-1	416	-0.24%
2024/02/20	1	38.15	0	0.00	38.05	1	414	0.24%
2024/02/19	2.1	38.50	3	38.30	38.40	-0.9	408	-0.23%
2024/02/15	0	0.00	24	37.60	37.65	-24	398	-6.02%
2024/02/05	0	0.00	4	37.61	37.65	-4	400	-1.00%
2024/02/02	0	0.00	4	37.60	37.60	-4	398	-1.00%
2024/01/31	1	37.45	2	37.45	37.45	-1	399	-0.25%
2024/01/30	0	0.00	8	37.69	37.60	-8	397	-2.01%
2024/01/29	0	0.00	0.1	37.75	37.75	-0.1	400	-0.02%
2024/01/26	0.8	37.75	2	37.80	37.75	-1.2	402	-0.30%
2024/01/24	0	0.00	1.2	37.98	37.75	-1.2	403	-0.30%
2024/01/23	0	37.85	0	0.00	37.75	0	402	0.00%
2024/01/22	0	0.00	3	37.90	37.80	-3	404	-0.74%
2024/01/18	0	0.00	3	37.63	37.55	-3	408	-0.73%
2024/01/17	1.2	37.52	0	0.00	37.50	1.2	408	0.29%
2024/01/16	2.1	37.85	0	0.00	37.70	2.1	397	0.52%
2024/01/12	2	38.38	0	0.00	38.30	2	401	0.50%
2024/01/11	2	38.35	0	0.00	38.40	2	416	0.48%
2024/01/09	0	38.80	0	0.00	38.65	0	444	0.00%
2024/01/05	0.1	38.90	1	38.90	38.90	-0.9	451	-0.20%
2024/01/03	1	38.90	0	0.00	38.80	1	459	0.22%
2024/01/02	0.1	39.05	0	0.00	39.10	0.1	461	0.01%
2023/12/29	0.2	39.02	0	0.00	38.90	0.2	462	0.03%
2023/12/27	0.1	39.10	0	0.00	38.95	0.1	467	0.02%
2023/12/26	0.1	39.05	0	0.00	39.10	0.1	466	0.02%
2023/12/20	0.1	38.95	0	0.00	38.95	0.1	470	0.02%
2023/12/19	0.1	38.65	0	0.00	38.60	0.1	470	0.02%
2023/12/14	0	0.00	1	38.90	39.00	-1	458	-0.22%
2023/12/13	0.3	38.70	225	38.67	38.60	-224.7	456	-49.27%	大賣/鉅額交易
2023/12/12	1	38.56	0	0.00	38.75	1	455	0.23%
2023/12/11	0	0.00	175	39.20	39.10	-175	444	-39.36%	大賣/鉅額交易
2023/12/08	2	39.20	2	39.20	39.45	0	443	0.00%
2023/12/07	0.1	39.55	0	0.00	39.40	0.1	443	0.01%
2023/12/06	0	39.70	0	0.00	39.60	0	443	0.01%
2023/12/05	1.1	39.45	0	0.00	39.65	1.1	443	0.24%
2023/12/04	0.1	39.55	3	39.55	39.55	-3	440	-0.67%
2023/11/30	0	0.00	1	39.50	39.35	-1	457	-0.22%
2023/11/29	0.1	39.60	0	0.00	39.45	0.1	460	0.02%
2023/11/28	0.1	39.65	0	0.00	39.60	0.1	462	0.02%
2023/11/21	0.2	38.82	0	38.70	38.90	0.2	437	0.05%
2023/11/20	0	0.00	4	38.71	38.70	-4	439	-0.91%
2023/11/17	0	0.00	1	38.30	38.30	-1	433	-0.23%
2023/11/15	0.1	37.90	0	0.00	38.20	0.1	433	0.02%
2023/11/13	0.2	37.78	1	37.60	37.65	-0.8	432	-0.18%
2023/11/10	0.1	38.10	0	0.00	38.00	0.1	439	0.02%
2023/11/09	0	0.00	3	38.15	38.10	-3	440	-0.68%
2023/11/08	0	0.00	8	38.05	38.10	-8	454	-1.76%
2023/11/07	0	38.00	0	0.00	38.00	0	472	0.01%
2023/11/06	0.2	38.15	0	0.00	38.00	0.2	478	0.04%
2023/11/03	0.1	37.95	0	0.00	38.05	0.1	478	0.02%
2023/11/02	0.1	37.80	0	0.00	37.85	0.1	481	0.02%
2023/11/01	0	37.70	0	0.00	37.65	0	483	0.00%
2023/10/31	0.2	37.90	0	0.00	37.75	0.2	489	0.04%
2023/10/30	0	37.65	0	0.00	37.40	0	498	0.01%
2023/10/26	0.1	37.70	0	0.00	37.55	0.1	512	0.02%
2023/10/24	0	38.00	0	0.00	38.00	0	518	0.01%
2023/10/19	0.2	38.72	0	0.00	38.85	0.2	542	0.03%
2023/10/18	2	37.80	1	40.00	40.00	1	541	0.18%
2023/10/17	0	37.85	0	0.00	37.80	0	534	0.00%
2023/10/16	0.1	37.95	0	0.00	37.90	0.1	545	0.01%
2023/10/13	2.1	37.61	0	0.00	37.45	2.1	552	0.37%
2023/10/12	0	0.00	2	37.75	37.85	-2	556	-0.36%
2023/10/06	1	37.10	0	0.00	37.05	1	566	0.18%
2023/10/04	3	37.17	0	0.00	37.10	3	564	0.53%
2023/10/03	0	37.60	0	0.00	37.55	0	561	0.00%
2023/10/02	0	0.00	0.2	37.65	37.60	-0.2	564	-0.04%
2023/09/27	2	37.60	0.5	37.70	37.65	1.5	569	0.26%
2023/09/21	2	37.75	0	37.90	37.80	2	593	0.33%
2023/09/19	0.1	38.10	0	0.00	38.00	0.1	603	0.02%
2023/09/15	0.1	38.15	0	0.00	38.10	0.1	610	0.01%
2023/09/14	1	37.90	0	0.00	38.00	1	609	0.16%
2023/09/12	1	37.70	0	0.00	37.70	1	635	0.16%
2023/09/06	1	37.70	0	0.00	37.75	1	651	0.15%
2023/09/05	1	38.00	0	0.00	38.00	1	647	0.16%
2023/09/01	1	38.10	0	0.00	38.25	1	648	0.15%
2023/08/31	0.1	38.40	0	0.00	38.10	0.1	650	0.02%
2023/08/30	0	0.00	150	38.25	38.25	-150	653	-22.94%	大賣/鉅額交易
2023/08/28	0.2	38.30	0	0.00	38.25	0.2	663	0.03%
2023/08/21	2	38.38	0	0.00	38.35	2	698	0.29%
2023/08/17	0.1	38.00	0	0.00	38.20	0.1	726	0.01%
2023/08/16	2	38.15	0	38.10	38.05	2	740	0.27%
2023/08/15	0.1	38.45	3	38.40	38.30	-2.9	748	-0.39%
2023/08/14	4.1	38.39	0	0.00	38.20	4.1	785	0.52%
2023/08/11	1	39.05	0	0.00	38.80	1	785	0.13%
2023/08/10	2	39.23	1	39.30	39.25	1	774	0.13%
2023/08/09	1.1	39.48	0	0.00	39.50	1.1	769	0.14%
2023/08/07	1.1	39.45	0	0.00	39.55	1.1	760	0.14%
2023/08/02	2	39.70	30	39.75	39.50	-28	757	-3.70%
2023/07/31	3.1	39.87	0	0.00	39.70	3.1	753	0.41%
2023/07/28	0.1	40.15	0	0.00	40.05	0.1	743	0.01%
2023/07/27	0	0.00	127	39.87	39.95	-127	738	-17.19%	大賣/鉅額交易
2023/07/26	2	39.55	0	0.00	39.60	2	739	0.27%
2023/07/25	0.2	39.60	0	0.00	39.55	0.2	733	0.03%
2023/07/24	0.1	39.70	9	39.51	39.50	-8.9	723	-1.23%
2023/07/21	2.1	40.11	0	0.00	40.15	2.1	706	0.30%
2023/07/20	4.2	39.92	1	40.10	39.90	3.2	705	0.45%
2023/07/19	1	40.80	0	0.00	40.80	1	691	0.14%
2023/07/18	0	0.00	1	41.10	40.90	-1	684	-0.15%
2023/07/17	2.1	41.19	0	0.00	41.35	2.1	676	0.31%
2023/07/14	0.1	40.90	4	40.85	40.85	-3.9	677	-0.58%
2023/07/13	2	41.25	0	0.00	41.00	2	668	0.30%
2023/07/12	0	41.25	0	0.00	41.15	0	671	0.00%
2023/07/11	0	0.00	1	41.50	41.25	-1	671	-0.15%
2023/07/07	4	41.20	4	40.91	41.20	0	670	0.00%
2023/07/05	0.1	41.60	0	0.00	41.50	0.1	669	0.01%
2023/07/03	6	41.40	0	0.00	41.20	6	658	0.91%
2023/06/28	0	0.00	5	41.70	41.55	-5	643	-0.78%
2023/06/26	0	0.00	1	41.10	41.40	-1	633	-0.16%
2023/06/20	0	0.00	2	40.68	40.75	-2	627	-0.32%
2023/06/19	0.1	40.75	0	0.00	40.75	0.1	627	0.01%
2023/06/16	1	40.80	1	40.70	40.70	0	625	0.00%
2023/06/15	1	40.85	0	0.00	40.95	1	604	0.17%
2023/06/14	2	40.98	0	0.00	41.00	2	640	0.31%
2023/06/13	1	40.96	0	0.00	41.25	1	645	0.16%
2023/06/09	0	41.25	0	0.00	41.00	0	649	0.00%
2023/06/08	1.1	41.41	0	0.00	41.30	1.1	652	0.17%
2023/06/07	0	0.00	27	41.81	41.80	-27	651	-4.15%
2023/06/06	2	41.60	0	0.00	41.65	2	648	0.31%
2023/06/05	4	41.30	0	0.00	41.25	4	657	0.61%
2023/05/30	0	0.00	2	41.30	40.95	-2	638	-0.31%
2023/05/29	1	41.00	0	0.00	40.95	1	640	0.16%
2023/05/26	1	41.20	0.1	41.45	41.15	0.9	638	0.14%
2023/05/25	0	0.00	1	41.55	41.55	-1	631	-0.16%
2023/05/24	0	0.00	1	41.95	41.95	-1	621	-0.16%
2023/05/23	1	42.00	3	42.00	41.65	-2	612	-0.33%
2023/05/22	0	0.00	2	41.98	42.05	-2	599	-0.33%
2023/05/19	1.1	41.56	0	0.00	41.55	1.1	577	0.19%
2023/05/18	2	41.45	5.3	41.05	42.00	-3.3	559	-0.58%
2023/05/17	0.1	40.60	0	0.00	40.90	0.1	522	0.01%
2023/05/16	1	40.85	0	0.00	40.80	1	508	0.20%
2023/05/12	0	40.80	0	0.00	40.45	0	512	0.00%
2023/05/11	0	40.80	0	0.00	40.60	0	516	0.00%
2023/05/10	0	0.00	1	40.55	40.95	-1	522	-0.19%
2023/05/09	0.2	40.80	0	0.00	40.55	0.2	524	0.04%
2023/05/08	5.1	40.85	0	0.00	40.75	5.1	530	0.96%
2023/04/26	0.1	39.95	2	39.78	40.05	-2	585	-0.33%
2023/04/25	2.1	39.64	0	0.00	39.55	2.1	584	0.36%
2023/04/21	1	39.95	0	0.00	40.05	1	580	0.17%
2023/04/20	0	0.00	1	40.20	40.15	-1	584	-0.17%
2023/04/18	1	40.50	1	40.60	40.50	0	583	0.00%
2023/04/14	1.1	40.55	0	0.00	40.50	1.1	575	0.19%
2023/04/13	0.2	40.55	0	0.00	40.55	0.2	573	0.03%
2023/04/10	1	40.25	0	0.00	40.20	1	572	0.17%
2023/04/07	1	40.50	0.2	40.65	40.50	0.9	567	0.15%
2023/04/06	0	0.00	1	40.65	40.65	-1	567	-0.18%
2023/03/31	0	0.00	1	40.65	40.85	-1	566	-0.18%
2023/03/30	0	40.60	0	0.00	40.55	0	569	0.00%
2023/03/28	0	0.00	1	40.60	40.60	-1	564	-0.18%
2023/03/27	2	40.50	2	40.43	40.45	0	563	0.00%
2023/03/24	2	40.65	1	40.50	40.55	1	580	0.17%
2023/03/23	0.1	40.45	0	0.00	40.35	0.1	584	0.02%
2023/03/21	0	40.35	0	0.00	40.35	0	583	0.00%
2023/03/20	0	40.30	0	0.00	40.40	0	580	0.00%
2023/03/17	4.1	39.98	0	40.25	40.60	4.1	579	0.71%
2023/03/16	1.1	40.11	1	40.30	40.05	0.1	539	0.01%
2023/03/15	1.3	40.94	28	40.85	40.50	-26.7	531	-5.02%
2023/03/14	0	0.00	9	41.00	40.90	-9	522	-1.72%
2023/03/13	3	41.02	12	41.18	41.30	-9	518	-1.73%
2023/03/10	0	41.85	18	41.71	41.70	-18	506	-3.56%
2023/03/09	3	42.38	1	42.35	42.30	2	503	0.40%
2023/03/08	4	42.73	0	0.00	42.95	4	500	0.80%
2023/03/07	0.1	42.50	62	42.57	42.55	-61.9	485	-12.75%
2023/03/06	0	0.00	15	42.00	42.00	-15	479	-3.13%
2023/03/01	0	0.00	9	41.92	41.90	-9	477	-1.89%
2023/02/23	0	0.00	0	41.70	41.45	0	463	0.00%
2023/02/22	0	41.40	0	0.00	41.45	0	461	0.00%
2023/02/21	4	41.25	0	0.00	41.55	4	462	0.87%
2023/02/20	3	41.18	0	0.00	41.20	3	464	0.65%
2023/02/17	0.1	41.50	0	0.00	41.40	0.1	461	0.03%
2023/02/16	0.1	41.33	0	0.00	41.30	0.1	468	0.02%
2023/02/13	0	41.42	0	0.00	41.30	0	478	0.00%
2023/02/10	3	41.65	0	0.00	41.60	3	475	0.63%
2023/02/07	1.2	42.02	0	0.00	42.10	1.2	458	0.26%
2023/02/06	0	42.20	0	0.00	42.00	0	454	0.00%
2023/02/03	0.1	42.00	3	41.90	42.00	-2.9	450	-0.64%
2023/02/02	0	42.05	0	0.00	42.00	0	440	0.00%
2023/02/01	1	42.00	4	42.08	42.25	-3	433	-0.69%
2023/01/17	0.1	40.90	0	0.00	40.90	0.1	419	0.02%
2023/01/16	0.3	41.00	2	40.35	41.05	-1.7	413	-0.41%
2023/01/11	0	0.00	5	40.00	39.85	-5	423	-1.18%
2023/01/10	2	39.60	177	39.55	39.80	-175	418	-41.80%	大賣/鉅額交易
2023/01/09	1	39.90	0	0.00	39.95	1	409	0.25%
2023/01/06	1	40.05	3	40.15	40.10	-2	404	-0.50%
2023/01/05	0	39.95	0	0.00	40.00	0	409	0.00%
2023/01/03	1	39.65	0	0.00	39.75	1	412	0.24%
2022/12/30	0	0.00	1	39.85	39.85	-1	413	-0.24%
2022/12/28	2	39.85	0	0.00	39.75	2	415	0.48%
2022/12/27	0	0.00	1	39.95	39.95	-1	415	-0.24%
2022/12/26	0	0.00	1	39.65	39.80	-1	419	-0.24%
2022/12/19	0	39.20	0	0.00	38.95	0	503	0.00%
2022/12/16	2	39.20	0	0.00	38.70	2	504	0.40%
2022/12/15	2	39.78	0	0.00	39.60	2	494	0.40%
2022/12/14	2	40.08	1	40.15	40.10	1	491	0.20%
2022/12/13	1	39.60	0	0.00	39.60	1	488	0.20%
2022/12/12	0	0.00	5	39.80	39.60	-5	488	-1.02%
2022/12/07	0.1	40.33	0	0.00	40.30	0.1	505	0.02%
2022/12/06	0	40.70	10	40.65	40.40	-10	507	-1.97%
2022/12/05	0	40.75	0	0.00	40.65	0	507	0.00%
2022/12/02	1	40.95	0	0.00	40.65	1	506	0.20%
2022/12/01	0	40.80	0	0.00	40.80	0	509	0.00%
2022/11/28	1	40.00	0	0.00	40.10	1	504	0.20%
2022/11/16	0.1	39.90	0	0.00	39.80	0.1	523	0.02%
2022/11/08	1	39.35	0	0.00	39.35	1	510	0.20%
2022/11/01	0	0.00	1	39.00	39.05	-1	557	-0.18%
2022/10/31	2.2	38.49	0	0.00	38.65	2.2	559	0.39%
2022/10/28	1	38.70	0	0.00	38.60	1	577	0.17%
2022/10/26	0	0.00	4	38.66	38.75	-4	584	-0.68%
2022/10/25	0	0.00	1	38.35	38.30	-1	581	-0.17%
2022/10/24	0	0.00	1	37.50	37.65	-1	574	-0.17%
2022/10/20	5	37.20	0	0.00	36.85	5	579	0.86%
2022/10/19	0	0.00	1	38.45	38.30	-1	556	-0.18%
2022/10/18	0.1	38.35	3	37.92	38.15	-2.9	560	-0.52%
2022/10/14	0	0.00	2	37.55	37.35	-2	582	-0.34%
2022/10/13	2	37.35	0	0.00	36.95	2	595	0.34%
2022/10/12	0	0.00	2	37.65	37.85	-2	603	-0.33%
2022/10/07	0	0.00	2	38.38	38.40	-2	631	-0.32%
2022/10/06	0.6	38.70	0	0.00	38.60	0.6	634	0.09%
2022/10/05	1	38.35	1	38.60	38.60	0	643	0.00%
2022/09/30	0	0.00	3	38.08	38.25	-3	661	-0.45%
2022/09/29	3.1	37.13	1	36.60	37.25	2.1	653	0.32%
2022/09/28	3.1	37.68	11	37.15	37.05	-7.9	640	-1.23%
2022/09/27	1	38.80	1	39.00	38.85	0	611	0.00%
2022/09/26	2.4	39.53	0	0.00	39.50	2.4	598	0.40%
2022/09/23	0	40.30	0	0.00	40.10	0	592	0.00%
2022/09/19	1	40.50	0	0.00	40.55	1	596	0.17%
2022/09/16	2	40.55	0	0.00	40.50	2	607	0.33%
2022/09/14	0	0.00	1	41.00	40.95	-1	623	-0.16%
2022/09/13	0	41.50	2	41.58	41.35	-2	636	-0.31%
2022/09/12	0	41.10	0	0.00	41.10	0	649	0.00%
2022/09/08	0	40.80	0	0.00	40.90	0	682	0.00%
2022/09/07	0.6	40.73	0	0.00	40.55	0.6	692	0.09%
2022/09/02	0.1	41.10	0	0.00	41.10	0.1	731	0.01%
2022/09/01	6	40.83	0	0.00	40.95	6	732	0.82%
2022/08/31	1	41.10	0	0.00	41.05	1	727	0.14%
2022/08/30	0	41.30	0	0.00	41.35	0	722	0.00%
2022/08/29	0	0.00	1	41.40	41.40	-1	722	-0.14%
2022/08/24	0	0.00	26	41.15	41.30	-26	720	-3.61%
2022/08/22	0	0.00	1	41.25	41.30	-1	720	-0.14%
2022/08/17	0	0.00	1	41.75	41.65	-1	729	-0.14%
2022/08/16	1	41.20	0	0.00	41.35	1	728	0.14%
2022/08/15	0	0.00	1	41.25	41.25	-1	732	-0.14%
2022/08/12	3	41.00	0	0.00	40.95	3	731	0.41%
2022/08/11	1	40.30	3	40.62	40.80	-2	730	-0.27%
2022/08/10	4	40.20	2	40.45	40.45	2	732	0.28%
2022/08/09	2.3	40.29	0	0.00	40.50	2.3	730	0.31%
2022/08/08	1	40.40	2	40.40	40.45	-1	731	-0.13%
2022/08/04	9.1	41.27	0	0.00	40.95	9.1	737	1.23%
2022/08/03	0	41.95	54	41.76	41.80	-54	725	-7.44%
2022/08/02	1	41.90	0	0.00	42.05	1	731	0.14%
2022/08/01	0	0.00	3	42.50	42.45	-3	739	-0.41%
2022/07/27	0	0.00	7	42.40	42.40	-7	756	-0.93%
2022/07/26	0.2	42.35	3	42.15	42.20	-2.8	769	-0.36%
2022/07/25	7	42.32	2	42.05	42.40	5	789	0.63%
2022/07/22	5.1	41.80	3	41.82	41.85	2.1	803	0.26%
2022/07/21	5	42.06	1	42.10	42.20	4	801	0.50%
2022/07/20	0	44.05	6	44.01	44.00	-6	790	-0.76%
2022/07/19	2.1	43.25	1	43.45	43.60	1.1	784	0.13%
2022/07/18	0	0.00	3	43.35	43.40	-3	773	-0.39%
2022/07/15	5	43.84	0	0.00	43.65	5	758	0.66%
2022/07/12	5	44.08	0	0.00	44.10	5	774	0.65%
2022/07/11	3	45.75	0	0.00	45.25	3	806	0.37%
2022/07/08	1	46.30	5	46.35	46.20	-4	810	-0.49%
2022/07/07	0	0.00	1	46.90	46.60	-1	812	-0.12%
2022/07/06	0	0.00	3	47.27	46.65	-3	811	-0.37%
2022/07/05	0	0.00	1	46.95	46.95	-1	813	-0.12%
2022/07/04	0	0.00	1	46.70	46.35	-1	817	-0.12%
2022/07/01	0	46.35	7	46.39	46.10	-7	827	-0.84%
2022/06/30	0	46.05	10	46.38	46.55	-10	838	-1.19%
2022/06/28	0	46.70	10	46.70	46.65	-10	840	-1.19%
2022/06/27	2	46.70	0	0.00	46.70	2	848	0.24%
2022/06/23	0	45.80	3	46.02	45.40	-3	853	-0.35%
2022/06/22	1	45.90	1	45.75	45.70	0	843	0.00%
2022/06/21	0	45.30	6	45.43	45.90	-6	839	-0.71%
2022/06/20	3.3	45.32	3	45.13	45.15	0.3	836	0.04%
2022/06/17	4	45.84	4	45.91	45.80	0	830	0.00%
2022/06/16	2	46.05	0	0.00	46.00	2	804	0.25%
2022/06/15	2	45.98	1	46.70	46.20	1	821	0.13%
2022/06/14	1.2	46.03	0	0.00	46.00	1.2	815	0.15%
2022/06/13	1.1	46.86	0	0.00	46.80	1.1	808	0.14%
2022/06/09	0	0.00	1	47.60	47.55	-1	831	-0.12%
2022/06/08	0	0.00	5	47.55	47.75	-5	846	-0.59%
2022/06/07	4	47.28	0	0.00	47.20	4	860	0.46%
2022/06/02	2	47.55	0	0.00	47.55	2	975	0.21%
2022/05/31	0	0.00	1	47.70	47.55	-1	1,035	-0.10%
2022/05/30	1	47.35	1.4	47.50	47.55	-0.4	1,059	-0.04%
2022/05/27	2	47.15	2	47.28	47.45	0	1,061	0.00%
2022/05/26	0	0.00	2.1	47.43	47.10	-2.1	1,066	-0.20%
2022/05/25	1.2	47.03	0	0.00	47.30	1.2	1,081	0.11%
2022/05/24	2.1	47.01	0	0.00	47.00	2.1	1,090	0.19%
2022/05/23	1.1	47.03	1	47.00	47.05	0.1	1,095	0.01%
2022/05/20	1.1	47.12	2.1	47.11	47.05	-1	1,096	-0.09%
2022/05/19	1	47.05	0	0.00	47.15	1	1,101	0.09%
2022/05/18	3	47.59	1	47.65	47.70	2	1,107	0.18%
2022/05/16	0	0.00	5	48.10	48.25	-5	1,110	-0.45%
2022/05/13	0.1	47.10	0	0.00	47.65	0.1	1,109	0.00%
2022/05/12	3.1	47.07	5	47.02	47.00	-1.9	1,104	-0.17%
2022/05/10	3.1	47.51	1	47.95	47.95	2.1	1,097	0.19%
2022/05/09	4.1	48.01	0	0.00	47.95	4.1	1,110	0.37%
2022/05/06	2	48.73	0	0.00	48.45	2	1,106	0.18%
2022/05/05	0	0.00	1	49.80	49.25	-1	1,105	-0.09%
2022/05/04	12	49.47	0	0.00	49.35	12	1,104	1.09%
2022/05/03	1	50.20	1	50.00	50.00	0	1,101	0.00%
2022/04/29	7	50.29	6	49.72	50.40	1	1,090	0.09%
2022/04/27	4	48.65	20	48.50	48.75	-16	1,056	-1.51%
2022/04/26	2	49.23	0	0.00	49.25	2	1,056	0.19%
2022/04/25	2	49.50	0	0.00	49.50	2	1,060	0.19%
2022/04/22	2	50.30	0	0.00	50.30	2	1,056	0.19%
2022/04/21	2	50.15	0	0.00	50.20	2	1,058	0.19%
2022/04/19	2	49.80	1	49.85	49.80	1	1,057	0.10%
2022/04/18	23	50.71	1	51.50	50.50	22	1,056	2.08%
2022/04/15	4	50.88	29	50.26	50.90	-25	1,044	-2.39%
2022/04/14	1	49.46	0	0.00	49.50	1	1,001	0.10%
2022/04/12	1.2	49.41	1	49.50	49.45	0.2	1,006	0.02%
2022/04/11	0	0.00	5	49.55	49.45	-5	1,015	-0.49%
2022/04/07	2	50.10	7	50.03	50.00	-5	1,028	-0.49%
2022/04/06	1	49.70	0	0.00	50.00	1	1,027	0.10%
2022/04/01	1	49.20	0.2	49.45	49.50	0.9	1,018	0.08%
2022/03/31	0.2	49.85	1.2	49.86	49.70	-1	1,034	-0.10%
2022/03/30	0.2	49.70	12	49.70	49.90	-11.8	1,047	-1.13%
2022/03/29	5	49.75	0.4	49.85	49.75	4.7	1,045	0.44%
2022/03/28	3.4	49.08	3.3	49.19	49.20	0.1	1,051	0.00%
2022/03/25	4	48.60	0	0.00	48.70	4	1,061	0.38%
2022/03/24	1.1	48.53	0	0.00	48.85	1.1	1,099	0.10%
2022/03/23	0.3	48.91	0	0.00	48.85	0.3	1,148	0.03%
2022/03/22	0	49.10	1	49.00	49.05	-1	1,180	-0.08%
2022/03/18	7	49.69	0	0.00	49.55	7	1,212	0.58%
2022/03/17	3	48.77	1	48.80	48.85	2	1,201	0.17%
2022/03/15	1.1	47.82	3	47.92	47.80	-1.9	1,188	-0.16%
2022/03/14	4	48.04	0	0.00	48.00	4	1,181	0.34%
2022/03/11	2.1	48.33	2	48.20	48.25	0.1	1,169	0.01%
2022/03/10	6.1	48.80	1	49.00	49.05	5.1	1,159	0.44%
2022/03/09	13.3	48.04	1	47.91	48.00	12.3	1,148	1.07%
2022/03/08	8.6	48.95	3	49.60	48.70	5.6	1,092	0.51%
2022/03/07	6.1	50.08	0	0.00	49.85	6.1	1,037	0.59%
2022/03/04	12	50.49	0	0.00	50.50	12	1,010	1.19%
2022/03/03	4	51.03	2	50.80	50.80	2	985	0.20%
2022/03/02	2	50.80	0	0.00	51.00	2	972	0.21%
2022/03/01	0	0.00	1	51.00	51.10	-1	969	-0.10%
2022/02/25	9	50.82	0.3	51.00	50.80	8.7	964	0.90%
2022/02/24	1	51.01	1	51.00	51.10	0	947	0.00%
2022/02/23	1	51.50	0	0.00	51.20	1	935	0.11%
2022/02/22	2	51.20	0.2	51.40	51.30	1.9	956	0.19%
2022/02/21	1	51.20	0	0.00	51.30	1	960	0.10%
2022/02/18	2	51.20	5	51.40	51.30	-3	957	-0.31%
2022/02/17	1	51.20	0	0.00	51.20	1	949	0.11%
2022/02/16	0.2	51.50	0	0.00	51.30	0.2	952	0.02%
2022/02/15	6	51.23	0	0.00	51.30	6	951	0.63%
2022/02/14	2	51.45	6	51.30	51.50	-4	950	-0.42%
2022/02/11	0.1	52.10	4	51.80	51.80	-3.9	952	-0.41%
2022/02/09	2	51.40	0	0.00	51.50	2	992	0.20%
2022/02/08	1	51.30	0	0.00	51.50	1	977	0.10%
2022/01/26	1	51.50	0	0.00	51.40	1	1,025	0.10%
2022/01/25	1	51.30	4	51.40	51.80	-3	1,037	-0.29%
2022/01/21	1	51.80	3	51.60	51.70	-2	1,034	-0.19%
2022/01/20	0	0.00	1	52.00	52.10	-1	1,030	-0.10%
2022/01/19	2	51.60	1	51.60	51.80	1	1,033	0.10%
2022/01/18	0	0.00	5	51.94	51.80	-5	1,050	-0.48%
2022/01/17	3	51.93	1	51.90	51.90	2	1,047	0.19%
2022/01/14	3	52.17	0	0.00	52.10	3	1,050	0.29%
2022/01/12	1	52.50	3	52.40	52.40	-2	1,062	-0.19%
2022/01/11	0.6	52.72	1.1	52.72	52.50	-0.5	1,062	-0.05%
2022/01/10	1.3	52.94	0	0.00	53.20	1.3	1,054	0.12%
2022/01/06	2	52.90	47.1	52.63	52.90	-45.1	1,052	-4.29%
2022/01/05	1.2	52.27	0	0.00	52.30	1.2	1,049	0.12%
2022/01/04	2	52.60	3	52.47	52.50	-1	1,048	-0.09%
2022/01/03	1	52.80	0	0.00	52.70	1	1,043	0.10%
2021/12/29	3	53.67	5	53.50	53.60	-2	1,030	-0.19%
2021/12/28	0	0.00	4.3	52.86	52.90	-4.3	1,026	-0.42%
2021/12/27	1	52.60	15	52.73	52.60	-14	1,023	-1.37%
2021/12/24	0.5	53.00	1	52.90	52.90	-0.5	1,013	-0.05%
2021/12/22	2	53.55	1	53.50	53.20	1	999	0.10%
2021/12/21	2	54.00	6	53.97	53.80	-4	986	-0.41%
2021/12/20	7.5	53.83	4	53.78	53.90	3.5	969	0.36%
2021/12/17	2	53.40	10	53.52	53.20	-8	926	-0.86%
2021/12/16	11	52.32	5	52.90	53.20	6	867	0.69%
2021/12/15	0.5	52.70	5.1	52.60	52.30	-4.6	834	-0.55%
2021/12/14	2	52.39	2.6	52.32	52.10	-0.5	840	-0.06%
2021/12/13	1	52.10	3	51.77	52.10	-2	825	-0.24%
2021/12/10	0	0.00	4.2	51.48	51.60	-4.2	817	-0.51%
2021/12/09	0.3	51.30	0	0.00	51.20	0.3	818	0.03%
2021/12/08	1.2	51.05	0	0.00	51.10	1.2	828	0.14%
2021/12/07	1	51.20	0	0.00	51.20	1	825	0.12%
2021/12/06	1	51.20	0	0.00	51.20	1	823	0.12%
2021/12/03	0	51.30	2	51.35	51.40	-2	830	-0.24%
2021/12/02	1.5	51.10	0	0.00	51.10	1.5	829	0.18%
2021/12/01	0	51.40	0.5	51.40	51.20	-0.5	828	-0.06%
2021/11/30	4.2	51.19	1	51.40	51.00	3.2	831	0.39%
2021/11/29	0	51.50	0	0.00	51.30	0	824	0.00%
2021/11/26	0	51.60	1	52.00	51.70	-1	828	-0.12%
2021/11/24	2	51.60	0	0.00	51.60	2	824	0.24%
2021/11/23	2	51.55	1	51.60	51.70	1	825	0.12%
2021/11/22	0.2	51.69	0	0.00	51.70	0.2	834	0.02%
2021/11/19	5	51.54	0	0.00	51.50	5	836	0.60%
2021/11/18	2	52.00	0.3	51.90	52.00	1.7	819	0.21%
2021/11/17	2.2	51.73	0	0.00	52.00	2.2	809	0.27%
2021/11/16	0.1	51.89	0	0.00	51.80	0.1	808	0.01%
2021/11/15	0.1	51.88	0	0.00	51.70	0.1	815	0.01%
2021/11/12	1	51.90	1	51.90	51.90	0	804	0.00%
2021/11/10	0	52.20	0	0.00	52.10	0	810	0.00%
2021/11/09	2.2	51.94	0	0.00	51.90	2.2	811	0.27%
2021/11/08	1	52.50	7	52.49	52.60	-6	779	-0.77%
2021/11/05	2	52.90	0	0.00	53.00	2	773	0.26%
2021/11/04	4.8	53.47	0	0.00	53.20	4.8	773	0.61%
2021/11/03	2.1	52.70	7	52.74	52.80	-5	737	-0.67%
2021/11/02	0	0.00	3	52.03	52.00	-3	718	-0.42%
2021/11/01	1.1	51.60	8	51.50	51.50	-6.9	708	-0.97%
2021/10/29	0.1	51.90	0	0.00	51.80	0.1	706	0.01%
2021/10/28	0	52.00	0	0.00	51.90	0	706	0.00%
2021/10/27	9	52.09	1	52.10	52.10	8	710	1.13%
2021/10/26	5	52.10	6	52.30	52.30	-1	743	-0.13%
2021/10/25	0	51.60	1	51.60	51.40	-1	730	-0.13%
2021/10/21	2	50.90	1	51.70	50.90	1	764	0.13%
2021/10/18	0.1	51.40	2	51.50	51.30	-1.9	817	-0.24%
2021/10/15	0	51.60	1	51.70	51.50	-1	826	-0.12%
2021/10/14	0	51.50	3.5	51.50	51.50	-3.5	830	-0.42%
2021/10/13	1.1	51.03	0	0.00	51.00	1.1	832	0.13%
2021/10/12	2	51.20	10	51.50	51.00	-8	838	-0.95%
2021/10/07	0	51.20	0	0.00	51.30	0	827	0.01%
2021/10/06	1	50.90	0	0.00	50.90	1	833	0.13%
2021/10/05	0	0.00	5	50.84	51.10	-5	836	-0.60%
2021/10/04	0.1	51.30	0	0.00	51.10	0.1	832	0.01%
2021/10/01	0.1	51.40	0	0.00	51.20	0.1	834	0.01%
2021/09/29	1	51.50	0	0.00	51.40	1	830	0.12%
2021/09/28	0	52.00	0	0.00	52.00	0	838	0.00%
2021/09/24	0	51.80	1	51.60	51.60	-1	861	-0.11%
2021/09/23	0	51.50	0	0.00	51.60	0	866	0.00%
2021/09/22	0.1	51.32	0	0.00	51.20	0.1	872	0.01%
2021/09/17	0	51.40	1	51.80	51.80	-1	872	-0.11%
2021/09/16	1	51.01	0.3	51.30	51.40	0.7	851	0.09%
2021/09/15	2.1	51.11	2	51.20	51.10	0.1	845	0.01%
2021/09/14	1	51.10	0	0.00	51.20	1	848	0.12%
2021/09/13	3.4	51.22	0	0.00	51.30	3.4	848	0.40%
2021/09/10	20.1	51.50	0	0.00	51.40	20.1	847	2.37%
2021/09/09	0	51.66	0	0.00	51.40	0	860	0.00%
2021/09/08	3.1	51.51	0	0.00	51.70	3.1	865	0.36%
2021/09/07	0.1	51.90	0	0.00	51.80	0.1	868	0.01%
2021/09/06	2	52.05	0	0.00	52.00	2	883	0.23%
2021/09/02	2	52.05	1	52.30	52.10	1	887	0.11%
2021/09/01	3	52.20	3	52.30	52.30	0	898	0.00%
2021/08/31	0	0.00	11	51.90	52.20	-11	899	-1.22%
2021/08/30	1	51.80	0	0.00	51.80	1	898	0.11%
2021/08/27	0	0.00	9	51.74	51.70	-9	912	-0.99%
2021/08/26	1	51.52	0	0.00	51.70	1	922	0.11%
2021/08/25	3	51.80	0	0.00	52.00	3	927	0.32%
2021/08/24	1	51.60	0	0.00	51.80	1	939	0.11%
2021/08/23	2	51.50	1.2	51.46	51.80	0.8	951	0.08%
2021/08/20	0.1	51.56	0	0.00	51.30	0.1	964	0.01%
2021/08/19	6	51.30	0	0.00	51.70	6	994	0.61%
2021/08/18	0.1	51.60	0.1	52.00	51.90	0	1,007	0.00%
2021/08/17	4	51.45	0	0.00	51.50	4	1,022	0.39%
2021/08/16	1.1	51.80	0	0.00	51.40	1.1	1,030	0.11%
2021/08/12	0.6	52.20	0	0.00	52.10	0.6	1,042	0.06%
2021/08/11	1	52.00	0	0.00	52.10	1	1,058	0.09%
2021/08/09	1	52.20	0.3	52.60	52.50	0.7	1,132	0.06%
2021/08/05	0	0.00	1	52.50	52.80	-1	1,192	-0.08%
2021/08/04	0.2	52.65	0	0.00	52.30	0.2	1,306	0.01%
2021/08/03	0.1	52.90	0	0.00	52.70	0.1	1,347	0.01%
2021/08/02	2.1	52.47	0.4	52.70	52.80	1.7	1,368	0.12%
2021/07/30	3.2	52.56	0	0.00	52.50	3.2	1,377	0.23%
2021/07/29	3	51.93	0	0.00	51.90	3	1,381	0.22%
2021/07/28	13	51.71	0	0.00	51.80	13	1,387	0.94%
2021/07/27	1.1	52.64	285	52.30	52.10	-283.9	1,427	-19.89%	大賣/鉅額交易
2021/07/26	6.2	52.66	297	52.62	52.60	-290.8	1,450	-20.05%	大賣/鉅額交易
2021/07/23	24	54.31	2	54.60	54.70	22	1,459	1.51%
2021/07/22	0.2	54.43	0	0.00	54.30	0.2	1,479	0.01%
2021/07/21	1	54.40	0	0.00	54.40	1	1,496	0.07%
2021/07/20	0	0.00	3	54.60	54.60	-3	1,512	-0.20%
2021/07/19	0	0.00	1	55.10	54.90	-1	1,543	-0.06%
2021/07/16	1	55.10	21	55.10	55.20	-20	1,605	-1.25%
2021/07/15	0	0.00	1	54.90	55.00	-1	1,626	-0.06%
2021/07/14	2.1	54.90	6	54.88	54.90	-3.9	1,669	-0.24%
2021/07/13	3	54.83	0	0.00	55.00	3	1,728	0.17%
2021/07/12	1	54.60	0	0.00	54.60	1	1,779	0.06%
2021/07/09	0	0.00	5	54.70	54.50	-5	1,819	-0.27%
2021/07/08	0.1	54.80	3	54.80	54.80	-2.9	1,877	-0.15%
2021/07/07	0	0.00	1	54.90	54.80	-1	1,938	-0.05%
2021/07/06	0.1	55.20	0	0.00	55.30	0.1	2,015	0.00%
2021/07/05	0	0.00	11	55.20	55.20	-11	2,048	-0.54%
2021/07/02	1	54.50	0.8	54.50	54.60	0.2	2,086	0.01%
2021/07/01	0	0.00	1	55.00	54.60	-1	2,120	-0.05%
2021/06/30	0.5	54.40	4	54.25	54.10	-3.5	2,153	-0.16%
2021/06/29	0.1	54.20	0	0.00	54.30	0.1	2,224	0.00%
2021/06/28	3.4	54.42	2	54.40	54.30	1.4	2,300	0.06%
2021/06/24	0	0.00	10	53.60	54.10	-10	2,351	-0.43%
2021/06/23	0.1	53.60	0.1	53.70	53.60	0	2,391	0.00%
2021/06/22	0.1	53.50	0	0.00	53.20	0.1	2,418	0.00%
2021/06/21	3.2	53.23	0	0.00	53.20	3.2	2,443	0.13%
2021/06/18	3.1	53.37	0	0.00	53.90	3.1	2,503	0.12%
2021/06/16	0	0.00	2.2	54.03	53.90	-2.2	2,616	-0.08%
2021/06/15	2.1	53.94	7.1	53.84	54.30	-5	2,639	-0.19%
2021/06/10	1.1	54.00	0	0.00	53.90	1.1	2,711	0.04%
2021/06/09	0.4	53.40	0	0.00	53.70	0.4	2,815	0.01%
2021/06/07	0.3	53.90	2	54.20	54.00	-1.7	2,932	-0.06%
2021/06/04	0.1	53.90	1	53.90	54.20	-0.9	3,046	-0.03%
2021/06/03	0.1	54.30	1	54.20	54.20	-0.9	3,175	-0.03%
2021/06/02	2	54.15	4	54.15	54.40	-2	3,250	-0.06%
2021/06/01	2.1	54.18	0	0.00	54.40	2.1	3,301	0.06%
2021/05/31	0.1	53.70	2.4	53.57	53.70	-2.3	3,365	-0.07%
2021/05/28	0	0.00	11.3	52.42	52.60	-11.3	3,503	-0.32%
2021/05/27	3.3	52.22	0.3	52.60	52.20	3	3,627	0.08%
2021/05/26	5.3	51.86	0	0.00	52.00	5.3	4,443	0.12%
2021/05/25	0.8	52.34	1	52.10	52.10	-0.2	4,578	0.00%
2021/05/24	10	52.00	1.1	52.04	52.10	8.9	4,656	0.19%
2021/05/21	2.2	52.04	1.2	52.28	52.20	1	4,733	0.02%
2021/05/20	0.2	52.20	3	52.10	52.00	-2.8	4,770	-0.06%
2021/05/18	0	0.00	3	52.33	52.90	-3	4,897	-0.06%
2021/05/17	7.1	51.46	9.3	51.38	51.00	-2.2	4,965	-0.04%
2021/05/14	20.1	52.72	304	52.60	52.90	-283.9	4,942	-5.74%	大賣/鉅額交易
2021/05/13	5.4	52.63	1	51.20	52.40	4.4	4,946	0.09%
2021/05/12	36.3	52.52	106	52.99	52.10	-69.7	4,955	-1.41%	大賣/
2021/05/11	10.5	55.31	14	55.51	55.00	-3.5	4,892	-0.07%
2021/05/10	0.2	56.30	2	56.15	56.40	-1.8	4,892	-0.04%
2021/05/07	6	55.87	1	55.60	55.80	5	4,918	0.10%
2021/05/06	4.1	55.48	5	55.48	55.40	-0.9	4,953	-0.02%
2021/05/05	1	55.80	2	55.75	55.60	-1	4,965	-0.02%
2021/05/04	8.3	55.55	21.5	55.35	55.70	-13.2	5,014	-0.26%
2021/05/03	16.1	56.21	6	56.32	56.20	10.1	5,028	0.20%
2021/04/29	22	56.89	2	57.25	56.90	20	5,071	0.39%
2021/04/28	1.3	56.93	6.8	57.20	57.30	-5.5	5,085	-0.11%
2021/04/27	11.4	56.22	2	56.25	56.10	9.4	5,114	0.18%
2021/04/26	13	56.45	1.5	56.53	56.30	11.5	5,113	0.22%
2021/04/23	7	56.60	0	0.00	56.40	7	5,131	0.14%
2021/04/22	23	57.12	8.8	57.55	56.80	14.3	5,151	0.28%
2021/04/21	10	57.50	13.5	57.10	57.40	-3.5	5,128	-0.07%
2021/04/20	6	57.33	3	57.60	57.00	3	5,164	0.06%
2021/04/19	12	57.75	17.2	57.58	57.70	-5.2	5,199	-0.10%
2021/04/16	3	56.63	3.3	57.05	57.10	-0.3	5,199	-0.01%
2021/04/15	15.8	55.96	0	0.00	56.00	15.8	5,180	0.31%
2021/04/14	11.1	56.11	18.3	56.17	56.20	-7.2	5,199	-0.14%
2021/04/13	7	56.50	3	56.53	56.70	4	5,158	0.08%
2021/04/12	20.4	56.68	7.6	57.01	56.60	12.8	5,117	0.25%
2021/04/09	9.1	57.10	2	57.10	57.20	7.1	5,051	0.14%
2021/04/08	7	57.09	0	0.00	57.10	7	5,032	0.14%
2021/04/07	10.1	57.19	1	57.20	57.30	9.1	5,005	0.18%
2021/04/06	6	57.40	5	57.40	57.30	1	4,974	0.02%
2021/04/01	16.1	57.90	0	0.00	57.60	16.1	4,930	0.33%
2021/03/31	2.1	58.40	8	58.50	58.60	-5.9	4,861	-0.12%
2021/03/30	2	58.00	23	57.89	58.00	-21	4,782	-0.44%
2021/03/29	2.2	57.42	0	0.00	57.50	2.2	4,755	0.05%
2021/03/26	5	57.38	11	57.32	57.50	-6	4,733	-0.13%
2021/03/25	10	57.13	5	57.40	57.30	5	4,724	0.11%
2021/03/24	4.2	57.58	1	57.60	57.60	3.2	4,721	0.07%
2021/03/23	14.1	57.73	3	57.73	57.60	11.1	4,721	0.24%
2021/03/22	6	58.28	3	58.27	58.30	3	4,669	0.06%
2021/03/19	6.2	57.39	1	57.30	58.20	5.2	4,642	0.11%
2021/03/18	7.1	57.25	9	57.36	57.60	-1.9	4,606	-0.04%
2021/03/17	16	57.46	3	57.40	57.40	13	4,598	0.28%
2021/03/16	10	57.57	1	57.60	57.60	9	4,584	0.20%
2021/03/15	29.1	56.53	51	57.09	57.10	-21.9	4,568	-0.48%
2021/03/12	12	57.61	4	57.45	57.60	8	4,471	0.18%
2021/03/11	17.3	57.93	13.2	57.95	58.10	4.1	4,427	0.09%
2021/03/10	75	58.03	4.8	58.13	57.90	70.2	4,373	1.61%
2021/03/09	18	57.98	12.3	57.87	58.60	5.7	4,264	0.13%
2021/03/08	6	56.75	5.3	56.80	56.90	0.7	4,164	0.02%
2021/03/05	28	56.03	1	55.90	56.00	27	4,094	0.66%
2021/03/04	20	56.00	1	56.10	56.10	19	4,088	0.46%
2021/03/03	33.1	56.45	14.2	56.75	56.10	18.9	4,021	0.47%
2021/03/02	54.5	55.91	4	56.18	55.80	50.5	3,884	1.30%
2021/02/26	93.3	54.92	5	55.10	55.00	88.3	3,761	2.35%
2021/02/25	47.2	56.11	3	56.10	55.70	44.2	2,924	1.51%
2021/02/24	38.2	56.91	2	56.75	56.60	36.2	2,793	1.29%
2021/02/23	23.1	57.08	1	57.20	57.00	22.1	2,730	0.81%
2021/02/22	44	56.95	1	57.00	56.90	43	2,653	1.62%
2021/02/19	16	56.82	4	57.15	56.90	12	2,627	0.46%
2021/02/18	9.1	56.34	1	56.50	56.30	8.1	2,572	0.32%
2021/02/17	9	56.24	9	56.70	56.90	0	2,502	0.00%
2021/02/05	7	57.06	2	57.30	57.00	5	2,434	0.21%
2021/02/04	2.1	56.81	4.8	56.88	56.80	-2.7	2,413	-0.11%
2021/02/03	3.1	57.27	6	57.52	57.30	-2.9	2,398	-0.12%
2021/02/01	5.1	55.97	1	55.90	56.20	4.1	2,295	0.18%
2021/01/29	4	56.85	3	56.87	56.50	1	2,251	0.04%
2021/01/28	6	56.32	0	0.00	57.10	6	2,203	0.27%
2021/01/27	8.1	56.25	5.2	56.46	56.70	2.9	2,154	0.13%
2021/01/26	162	55.15	1	55.00	55.50	161	2,105	7.65%	大買/鉅額交易
2021/01/25	10.4	54.99	0.1	55.20	55.50	10.3	2,039	0.50%
2021/01/22	2.1	54.91	0	0.00	54.90	2.1	1,972	0.11%
2021/01/21	9	55.64	13.3	55.50	55.30	-4.3	1,892	-0.22%
2021/01/20	18.1	56.30	3	56.20	55.80	15.1	1,842	0.82%
2021/01/19	7.5	57.24	1	57.40	57.20	6.5	1,762	0.37%
2021/01/18	33	57.75	9	57.77	57.50	24	1,728	1.39%
2021/01/15	7.6	58.50	2	58.80	58.20	5.6	1,694	0.33%
2021/01/14	5	59.06	0	0.00	59.30	5	1,656	0.30%
2021/01/13	16.3	58.91	7	59.26	59.60	9.3	1,614	0.57%
2021/01/12	271.5	59.31	8	59.30	59.30	263.5	1,553	16.96%	大買/鉅額交易
2021/01/11	24	60.01	6	60.17	59.90	18	1,480	1.22%
2021/01/08	0	0.00	4	60.00	60.70	-4	1,424	-0.28%
2021/01/07	13	59.96	0	0.00	59.80	13	1,391	0.93%
2021/01/06	12	60.63	22	60.30	60.30	-10	1,335	-0.75%
2021/01/05	8.1	60.50	3	60.70	60.70	5.1	1,334	0.38%
2021/01/04	6	61.00	1	61.20	61.00	5	1,336	0.37%
2020/12/31	4.1	61.18	0.1	61.10	61.30	4	1,323	0.30%
2020/12/30	0	0.00	0.1	60.90	61.00	-0.1	1,309	-0.01%
2020/12/29	2	60.50	0	0.00	60.40	2	1,289	0.16%
2020/12/28	4	60.95	0	0.00	60.90	4	1,281	0.32%
2020/12/25	6.4	60.71	3	60.80	60.70	3.4	1,268	0.26%
2020/12/24	4	60.25	0	0.00	60.40	4	1,261	0.32%
2020/12/23	10.5	60.02	10.5	60.11	60.00	0	1,261	0.00%
2020/12/22	2.1	60.40	3.1	60.41	60.00	-1.1	1,265	-0.08%
2020/12/21	7	59.97	5	60.30	60.30	2	1,274	0.16%
2020/12/18	1	60.50	0	0.00	60.50	1	1,247	0.08%
2020/12/17	7	60.14	0	0.00	60.10	7	1,216	0.58%
2020/12/16	3.3	60.57	0	0.00	60.80	3.3	1,186	0.28%
2020/12/15	7	59.96	0	0.00	59.90	7	1,170	0.60%
2020/12/14	4.4	60.49	0	0.00	60.20	4.4	1,143	0.38%
2020/12/11	6	60.68	1	60.80	60.70	5	1,103	0.45%
2020/12/10	5.4	60.90	0	0.00	60.90	5.4	1,080	0.50%
2020/12/09	4.2	61.29	0	0.00	61.20	4.2	1,039	0.40%
2020/12/08	1	61.40	0	0.00	61.30	1	1,022	0.10%
2020/12/07	14.2	61.30	0	0.00	61.20	14.2	1,007	1.40%
2020/12/04	1.1	61.52	0	0.00	61.50	1.1	988	0.11%
2020/12/03	1	61.40	1	61.40	61.50	0	978	0.00%
2020/12/02	3	61.57	0	0.00	61.40	3	968	0.31%
2020/11/30	2	61.95	0	0.00	62.40	2	923	0.22%
2020/11/27	1	62.00	1	62.00	61.90	0	870	0.00%
2020/11/26	2	62.10	0	0.00	62.10	2	866	0.23%
2020/11/25	5	62.48	0	0.00	62.50	5	882	0.57%
2020/11/24	2	62.40	7	62.47	62.30	-5	871	-0.57%
2020/11/23	8	62.26	0	0.00	62.40	8	867	0.92%
2020/11/20	4	61.58	0	0.00	61.60	4	848	0.47%
2020/11/19	5.3	61.92	0	0.00	61.90	5.3	833	0.63%
2020/11/18	9	61.94	0	0.00	62.10	9	837	1.07%
2020/11/17	1	62.40	0	0.00	62.60	1	823	0.12%
2020/11/16	1	63.00	5	63.14	63.30	-4	833	-0.48%
2020/11/13	0	0.00	2	62.90	63.80	-2	835	-0.24%
2020/11/12	0.1	64.20	4.3	64.11	64.50	-4.2	816	-0.51%
2020/11/11	2.4	63.78	9	63.82	64.00	-6.6	821	-0.80%
2020/11/10	0	0.00	1	63.10	63.30	-1	811	-0.12%
2020/11/09	1.5	62.90	0	0.00	62.70	1.5	811	0.18%
2020/11/06	0	0.00	3	62.50	62.20	-3	815	-0.37%
2020/11/05	0	0.00	1	62.40	62.40	-1	824	-0.12%
2020/11/03	6	61.68	0	0.00	61.50	6	833	0.72%
2020/11/02	1	61.30	1	61.60	61.70	0	839	0.00%
2020/10/30	2.2	61.15	0	0.00	61.10	2.2	842	0.26%
2020/10/29	0.1	62.40	0	0.00	61.90	0.1	835	0.01%
2020/10/28	0.3	63.00	1	63.00	62.80	-0.7	847	-0.08%
2020/10/27	0	0.00	0.1	63.10	62.80	-0.1	862	-0.01%
2020/10/26	1	63.00	0	0.00	62.90	1	877	0.11%
2020/10/23	2	63.30	0	0.00	63.10	2	892	0.22%
2020/10/22	0	0.00	6	64.90	64.90	-6	910	-0.66%
2020/10/21	1	62.60	0	0.00	62.90	1	922	0.11%
2020/10/19	0	0.00	1	63.20	63.40	-1	942	-0.11%
2020/10/16	0	0.00	1	62.60	62.50	-1	940	-0.11%
2020/10/15	4	61.00	0	0.00	62.00	4	965	0.41%
2020/10/13	4	61.08	0	0.00	61.10	4	968	0.41%
2020/10/08	11	61.79	0	0.00	61.50	11	1,021	1.08%
2020/09/30	0	0.00	2	61.20	60.80	-2	1,113	-0.18%
2020/09/29	4	60.70	0	0.00	60.70	4	1,136	0.35%
2020/09/28	1	61.00	0	61.50	61.00	1	1,169	0.08%
2020/09/25	2	60.45	3	60.70	61.00	-1	1,182	-0.08%
2020/09/24	64	60.87	0	0.00	60.80	64	1,189	5.38%
2020/09/23	0	0.00	2	62.20	62.30	-2	1,180	-0.17%
2020/09/22	2	62.90	0	0.00	62.70	2	1,180	0.17%
2020/09/21	1	63.40	0	0.00	63.50	1	1,189	0.08%
2020/09/17	2	63.40	0	0.00	63.50	2	1,210	0.17%
2020/09/16	0	63.60	1	63.60	63.50	-1	1,231	-0.08%
2020/09/15	0	0.00	1	63.60	63.50	-1	1,236	-0.08%
2020/09/14	1	63.40	0	0.00	63.90	1	1,241	0.08%
2020/09/11	0	0.00	5	63.40	63.80	-5	1,257	-0.40%
2020/09/10	0	0.00	1	63.20	63.40	-1	1,269	-0.08%
2020/09/08	48	62.77	0	0.00	63.00	48	1,300	3.69%
2020/09/07	2	63.10	0	0.00	63.30	2	1,317	0.15%
2020/09/04	0	0.00	0.1	63.30	63.00	-0.1	1,335	-0.01%
2020/08/28	1	63.70	0	0.00	64.20	1	1,340	0.07%
2020/08/27	2	64.25	0	0.00	63.70	2	1,354	0.15%
2020/08/26	2	64.90	2	64.80	65.00	0	1,349	0.00%
2020/08/25	0	0.00	1	64.00	64.80	-1	1,364	-0.07%
2020/08/24	64	63.23	0	0.00	63.20	64	1,380	4.63%
2020/08/21	2	64.05	1	64.30	64.00	1	1,372	0.07%
2020/08/20	65	63.50	2	63.25	64.00	63	1,361	4.63%
2020/08/19	2	64.00	1	64.10	63.80	1	1,344	0.07%
2020/08/18	1	63.90	2	64.00	63.60	-1	1,334	-0.07%
2020/08/17	0.2	63.80	0	0.00	63.80	0.2	1,339	0.02%
2020/08/13	1	62.30	3	62.20	62.50	-2	1,328	-0.15%
2020/08/11	0	0.00	1	62.00	61.90	-1	1,336	-0.07%
2020/08/10	13	61.94	5	62.20	62.00	8	1,336	0.60%
2020/08/07	2	62.10	1	62.10	62.20	1	1,352	0.07%
2020/08/06	7	62.00	3	62.03	62.10	4	1,360	0.29%
2020/08/05	2	61.50	0	0.00	62.20	2	1,369	0.15%
2020/08/04	1	61.80	0	0.00	61.70	1	1,364	0.07%
2020/08/03	51	61.00	0	0.00	61.30	51	1,388	3.67%
2020/07/31	5	61.80	0	0.00	61.30	5	1,390	0.36%
2020/07/30	2	61.15	1	61.30	61.30	1	1,389	0.07%
2020/07/28	1	60.00	0	0.00	60.10	1	1,381	0.07%
2020/07/27	7	61.53	0	0.00	61.30	7	1,367	0.51%
2020/07/23	4	63.20	0	0.00	63.20	4	1,344	0.30%
2020/07/22	2.5	63.62	2	63.60	63.70	0.5	1,353	0.04%
2020/07/20	24	63.25	37	63.18	63.40	-13	1,343	-0.97%
2020/07/17	10	63.90	1	65.30	63.50	9	1,345	0.67%
2020/07/16	9	64.63	0	0.00	64.50	9	1,349	0.67%
2020/07/15	24	67.66	6	67.67	67.60	18	1,337	1.35%
2020/07/14	0	0.00	11	66.73	66.60	-11	1,305	-0.84%
2020/07/13	62	65.97	0.5	66.50	66.50	61.5	1,271	4.84%
2020/07/10	0	0.00	2	66.05	66.00	-2	1,267	-0.16%
2020/07/09	190	66.07	0	0.00	66.40	190	1,265	15.02%	大買/鉅額交易
2020/07/08	4	65.33	1	65.50	65.80	3	1,246	0.24%
2020/07/07	3	65.73	1	66.30	66.50	2	1,227	0.16%
2020/07/06	0	0.00	1	65.40	65.70	-1	1,204	-0.08%
2020/07/03	4	64.70	0.2	65.20	65.20	3.8	1,205	0.32%
2020/07/02	1	64.10	2	64.00	64.20	-1	1,211	-0.08%
2020/07/01	1	63.90	2	63.90	63.70	-1	1,221	-0.08%
2020/06/29	3	62.67	3.8	62.67	62.50	-0.8	1,302	-0.06%
2020/06/24	0.2	63.30	0	0.00	63.00	0.2	1,298	0.02%
2020/06/22	0	0.00	100	64.04	63.80	-100	1,307	-7.65%
2020/06/19	0.1	63.90	0	0.00	63.90	0.1	1,323	0.00%
2020/06/17	0.8	64.10	0	0.00	64.10	0.8	1,347	0.06%
2020/06/16	0	0.00	1	63.80	64.10	-1	1,391	-0.07%
2020/06/15	1.1	63.39	1	63.10	63.00	0.1	1,458	0.00%
2020/06/12	6.3	64.16	0	0.00	63.90	6.3	1,477	0.43%
2020/06/10	1	65.81	1	66.10	66.20	0	1,504	0.00%
2020/06/05	2.3	65.69	0	0.00	65.70	2.3	1,573	0.15%
2020/06/02	2	64.80	0	0.00	65.20	2	1,591	0.13%
2020/06/01	1	63.60	1	64.50	64.20	0	1,602	0.00%
2020/05/29	1	63.50	0	0.00	63.50	1	1,594	0.06%
2020/05/27	0.3	66.00	0	0.00	66.00	0.3	1,589	0.02%
2020/05/26	0.5	66.50	0	0.00	66.70	0.5	1,607	0.03%
2020/05/25	0	0.00	1	65.10	65.40	-1	1,608	-0.06%
2020/05/22	0.3	65.80	0	0.00	65.00	0.3	1,611	0.02%
2020/05/21	0.1	66.60	0	0.00	66.80	0.1	1,622	0.01%
2020/05/20	0.3	66.00	1	66.90	66.30	-0.7	1,629	-0.04%
2020/05/19	0	0.00	15	66.95	66.70	-15	1,650	-0.91%
2020/05/18	6.5	65.80	0	0.00	65.70	6.5	1,681	0.39%
2020/05/15	0	0.00	1	68.20	67.00	-1	1,693	-0.06%
2020/05/14	10.2	68.09	3	67.77	67.80	7.2	1,704	0.42%
2020/05/13	1	66.90	1	67.30	67.90	0	1,704	0.00%
2020/05/12	2	66.40	0	0.00	66.50	2	1,716	0.12%
2020/05/11	0.5	66.00	0	0.00	65.80	0.5	1,722	0.03%
2020/05/08	1.3	65.59	7	65.60	65.60	-5.7	1,740	-0.33%
2020/05/07	7	67.30	0	0.00	67.10	7	1,726	0.41%
2020/05/06	0	0.00	5	65.20	65.00	-5	1,723	-0.29%
2020/05/05	0.2	66.00	0	0.00	65.60	0.2	1,762	0.01%
2020/04/30	3	67.57	0	0.00	67.30	3	1,777	0.17%
2020/04/29	1.1	67.39	1	67.80	67.30	0.1	1,794	0.01%
2020/04/28	1.3	66.69	3	67.00	67.30	-1.7	1,814	-0.09%
2020/04/27	0.3	66.00	0	0.00	65.90	0.3	1,850	0.02%
2020/04/24	2	65.80	1	65.80	65.90	1	1,841	0.05%
2020/04/23	1.2	66.30	3	66.40	66.20	-1.8	1,838	-0.10%
2020/04/22	5	65.42	1.1	65.77	66.50	3.9	1,834	0.21%
2020/04/21	3	66.67	0	0.00	66.40	3	1,835	0.16%
2020/04/20	2	66.95	2	67.90	68.20	0	1,821	0.00%
2020/04/17	0.2	65.30	24	65.65	65.60	-23.8	1,807	-1.32%
2020/04/15	26	64.94	0	0.00	65.30	26	1,772	1.47%
2020/04/14	0	0.00	2	63.80	63.90	-2	1,769	-0.11%
2020/04/10	1	63.00	1	62.70	62.90	0	1,770	0.00%
2020/04/09	0	0.00	50.1	63.40	63.60	-50.1	1,774	-2.82%
2020/04/08	1	64.10	47	64.26	63.60	-46	1,784	-2.58%
2020/04/07	2	63.40	12	63.52	63.80	-10	1,773	-0.56%
2020/04/06	1	63.80	50	63.65	63.90	-49	1,761	-2.78%
2020/03/31	0	0.00	3	62.63	61.00	-3	1,706	-0.18%
2020/03/30	0	0.00	3	58.20	58.00	-3	1,651	-0.18%
2020/03/27	0	0.00	2	58.15	58.40	-2	1,639	-0.12%
2020/03/26	1	56.00	11	56.18	57.10	-10	1,625	-0.62%
2020/03/25	1.2	56.76	8	57.50	57.10	-6.8	1,612	-0.42%
2020/03/24	0	0.00	1	56.60	56.60	-1	1,597	-0.06%
2020/03/20	14	56.34	4	55.40	54.80	10	1,597	0.63%
2020/03/19	15	55.51	3	54.50	55.80	12	1,557	0.77%
2020/03/17	52	52.79	3	52.83	52.50	49	1,529	3.20%
2020/03/16	2	55.00	0	0.00	54.20	2	1,519	0.13%
2020/03/13	71	55.36	0	0.00	56.70	71	1,505	4.72%
2020/03/12	3	60.07	2	59.00	60.80	1	1,447	0.07%
2020/03/11	2	62.90	9	62.72	62.20	-7	1,431	-0.49%
2020/03/10	37	62.39	2	63.40	63.00	35	1,426	2.45%
2020/03/09	0	0.00	80	64.08	63.80	-80	1,413	-5.66%
2020/03/06	0.1	67.60	0	0.00	67.10	0.1	1,395	0.00%
2020/03/04	0	0.00	1	68.20	68.20	-1	1,428	-0.07%
2020/03/03	1	68.70	0	0.00	68.40	1	1,435	0.07%
2020/03/02	0	0.00	1	69.00	68.10	-1	1,484	-0.07%
2020/02/27	4.1	67.39	0.3	67.80	67.90	3.9	1,534	0.25%
2020/02/26	20	67.37	0	0.00	67.60	20	1,530	1.31%
2020/02/25	21	67.90	0	0.00	67.70	21	1,522	1.38%
2020/02/24	20	66.86	0	0.00	68.40	20	1,523	1.31%
2020/02/21	20.1	67.24	0	0.00	67.30	20.1	1,498	1.34%
2020/02/20	1	67.50	1	66.90	67.30	0	1,489	0.00%
2020/02/19	24	68.20	11	67.97	68.10	13	1,466	0.89%
2020/02/18	1	69.00	2	68.95	68.80	-1	1,456	-0.07%
2020/02/17	21.3	69.93	0	0.00	70.10	21.3	1,436	1.48%
2020/02/14	1	70.90	0	0.00	71.00	1	1,416	0.07%
2020/02/13	0	0.00	2	71.50	70.70	-2	1,397	-0.14%
2020/02/10	1	69.60	36	69.97	69.20	-35	1,331	-2.63%
2020/02/07	3	71.07	0	0.00	70.80	3	1,315	0.23%
2020/02/06	1	73.00	26	72.72	72.10	-25	1,309	-1.91%
2020/02/04	3	71.20	1	70.90	71.20	2	1,255	0.16%
2020/02/03	0	0.00	1	70.40	71.30	-1	1,236	-0.08%
2020/01/31	0	0.00	8	69.69	69.20	-8	1,208	-0.66%
2020/01/30	0	0.00	1	68.00	68.10	-1	1,177	-0.08%
2020/01/17	0	0.00	2	70.80	70.80	-2	1,117	-0.18%
2020/01/16	0	0.00	3	70.53	70.50	-3	1,112	-0.27%
2020/01/14	1	70.00	2	70.35	70.00	-1	1,093	-0.09%
2020/01/13	1	69.90	1.2	70.00	70.00	-0.2	1,090	-0.02%
2020/01/09	1	68.70	0	0.00	68.90	1	1,087	0.09%
2020/01/08	1	68.60	1	69.40	68.90	0	1,096	0.00%
2020/01/07	2	68.60	0	0.00	69.20	2	1,092	0.18%
2020/01/06	20	68.25	4	68.40	68.20	16	1,094	1.46%
2020/01/02	25	68.99	35	68.21	68.40	-10	1,087	-0.92%
2019/12/31	11	70.50	2	70.05	69.60	9	1,066	0.84%
2019/12/27	10	70.40	1	71.40	71.00	9	1,061	0.85%
2019/12/25	0	0.00	1	71.10	71.60	-1	1,061	-0.09%
2019/12/24	0	0.00	1	71.60	71.10	-1	1,078	-0.09%
2019/12/20	1	71.10	52	71.13	71.00	-51	1,098	-4.64%
2019/12/19	2	71.55	21.5	71.62	72.00	-19.5	1,101	-1.77%
2019/12/18	10	72.50	56.4	72.17	72.40	-46.4	1,097	-4.23%
2019/12/17	2	71.10	17	70.95	71.30	-15	1,071	-1.40%
2019/12/16	25	70.40	15	70.30	70.10	10	1,055	0.95%
2019/12/13	1	70.00	24	70.10	70.50	-23	1,057	-2.18%
2019/12/12	5	68.70	2	69.00	68.20	3	994	0.30%
2019/12/11	0	0.00	6	68.38	68.40	-6	985	-0.61%
2019/12/10	7	69.20	30	68.83	69.20	-23	987	-2.33%
2019/12/09	12	68.23	0	0.00	68.60	12	995	1.21%
2019/12/06	15	68.70	1	68.50	68.40	14	997	1.40%
2019/12/05	76	67.71	0.2	67.80	67.90	75.8	977	7.76%
2019/12/04	1.1	67.35	0	0.00	66.90	1.1	972	0.11%
2019/12/02	0	0.00	1	66.50	67.50	-1	980	-0.10%
2019/11/29	1	67.00	17.6	67.55	66.30	-16.6	970	-1.71%
2019/11/28	0	0.00	25	68.70	68.80	-25	963	-2.60%
2019/11/27	1	68.40	14	68.06	68.60	-13	960	-1.35%
2019/11/26	2	65.65	7	66.31	66.70	-5	918	-0.54%
2019/11/25	0	0.00	7	63.54	63.90	-7	842	-0.83%
2019/11/21	1	62.10	2	62.85	63.00	-1	847	-0.12%
2019/11/19	0	0.00	1	62.20	62.60	-1	847	-0.12%
2019/11/18	1	62.60	1	62.70	62.80	0	853	0.00%
2019/11/15	0	0.00	1	62.30	62.40	-1	855	-0.12%
2019/11/14	7	61.03	0	0.00	61.30	7	827	0.85%
2019/11/13	1	61.50	0	0.00	62.00	1	827	0.12%
2019/11/11	4	61.65	0	0.00	62.10	4	837	0.48%
2019/11/08	0.1	61.90	0	0.00	62.10	0.1	837	0.01%
2019/11/07	0	0.00	1	62.00	62.30	-1	842	-0.12%
2019/11/06	0.1	62.20	0	0.00	62.40	0.1	840	0.01%
2019/11/05	2.1	60.76	1	61.60	61.90	1.1	846	0.13%
2019/11/04	8.1	60.81	5	60.50	60.50	3.1	853	0.37%
2019/11/01	5	60.88	43	61.05	61.00	-38	861	-4.41%
2019/10/31	0	0.00	1	61.60	61.40	-1	868	-0.12%
2019/10/30	2	61.30	0	0.00	61.50	2	868	0.23%
2019/10/29	2	61.85	0	0.00	61.50	2	877	0.23%
2019/10/25	2	62.35	0	0.00	62.30	2	883	0.23%
2019/10/24	11	62.20	1	62.50	62.40	10	889	1.12%
2019/10/23	3.1	61.70	0	0.00	61.70	3.1	892	0.35%
2019/10/22	8.1	62.14	0	0.00	62.10	8.1	907	0.89%
2019/10/21	22	61.80	0	0.00	62.20	22	910	2.42%
2019/10/18	3.1	60.81	12	60.97	61.00	-8.9	917	-0.97%
2019/10/17	10	61.40	0	0.00	61.20	10	923	1.08%
2019/10/16	1	60.50	1	60.80	61.20	0	935	0.00%
2019/10/15	4	61.08	0	0.00	61.10	4	946	0.42%
2019/10/14	0.1	62.00	0.3	62.00	62.00	-0.2	943	-0.02%
2019/10/09	2.1	62.00	0	0.00	62.00	2.1	935	0.22%
2019/10/07	0	0.00	0.3	62.00	61.90	-0.3	949	-0.03%
2019/10/04	0.1	62.00	0	0.00	62.20	0.1	957	0.01%
2019/10/03	0.1	61.80	0	0.00	61.80	0.1	956	0.01%
2019/10/01	2	63.10	0	0.00	63.00	2	951	0.21%
2019/09/27	2	62.35	0.5	62.20	62.10	1.5	946	0.16%
2019/09/26	1	64.10	0	0.00	63.60	1	932	0.11%
2019/09/24	1	64.50	0	0.00	64.50	1	916	0.11%
2019/09/23	0.1	64.30	0	0.00	64.40	0.1	909	0.01%
2019/09/20	2	63.40	2	64.00	64.50	0	914	0.00%
2019/09/19	5	64.10	0	0.00	63.60	5	915	0.55%
2019/09/18	3	63.73	0	0.00	64.00	3	924	0.32%
2019/09/17	3.1	63.17	4	63.20	63.40	-0.9	914	-0.10%
2019/09/16	3	64.17	3	64.53	63.90	0	917	0.00%
2019/09/12	0.3	64.50	2	64.50	64.60	-1.7	928	-0.18%
2019/09/11	2	63.55	4	64.20	63.60	-2	914	-0.22%
2019/09/10	1	63.10	2	62.50	63.00	-1	912	-0.11%
2019/09/09	0.1	63.20	0	0.00	63.60	0.1	925	0.01%
2019/09/06	2.1	63.40	3	63.60	63.70	-0.9	933	-0.10%
2019/09/05	0.2	63.40	30	63.87	63.50	-29.8	935	-3.19%
2019/09/04	1.4	62.95	1	63.10	63.20	0.4	929	0.04%
2019/09/03	2.3	62.66	23	63.84	62.30	-20.7	936	-2.21%
2019/09/02	2.3	63.77	53	63.32	63.70	-50.7	946	-5.36%
2019/08/30	3	61.97	9	62.00	62.20	-6	956	-0.63%
2019/08/29	2	60.40	2	61.05	61.20	0	970	0.00%
2019/08/27	1	59.40	1	60.70	60.70	0	987	0.00%
2019/08/26	2.1	59.06	0	0.00	59.10	2.1	985	0.21%
2019/08/23	1	60.00	4	60.20	60.00	-3	1,018	-0.29%
2019/08/22	0	0.00	2	60.00	60.10	-2	1,076	-0.19%
2019/08/21	1	59.80	0	0.00	59.60	1	1,215	0.08%
2019/08/20	0	0.00	4	59.50	59.50	-4	1,226	-0.33%
2019/08/19	1	58.50	2	58.50	58.40	-1	1,221	-0.08%
2019/08/15	2	57.35	0	0.00	58.40	2	1,242	0.16%
2019/08/14	4	57.40	0	0.00	57.20	4	1,268	0.32%
2019/08/13	1	57.60	0	0.00	57.20	1	1,282	0.08%
2019/08/12	1	57.80	0	0.00	57.90	1	1,292	0.08%
2019/08/07	1	58.60	0	0.00	57.80	1	1,330	0.08%
2019/08/06	1	55.00	4	56.08	57.70	-3	1,379	-0.22%
2019/08/05	7	57.09	0	0.00	56.70	7	1,404	0.50%
2019/08/02	2	58.45	0	0.00	58.50	2	1,397	0.14%
2019/08/01	1	59.60	0.3	59.50	59.50	0.7	1,404	0.05%
2019/07/31	3.1	60.10	0	0.00	60.10	3.1	1,405	0.22%
2019/07/26	2.1	58.81	0	0.00	59.10	2.1	1,420	0.15%
2019/07/25	2.1	59.00	0	0.00	59.00	2.1	1,425	0.15%
2019/07/24	2	58.85	0	0.00	58.80	2	1,443	0.14%
2019/07/23	3	58.70	0	0.00	59.00	3	1,468	0.20%
2019/07/19	3	59.37	0	0.00	59.60	3	1,524	0.20%
2019/07/18	2	59.10	0	0.00	59.90	2	1,523	0.13%
2019/07/17	100.8	61.61	3	61.57	61.50	97.8	1,520	6.43%
2019/07/16	150	61.41	0	0.00	61.40	150	1,514	9.90%	大買/鉅額交易
2019/07/15	104.1	61.43	0	0.00	61.20	104.1	1,518	6.86%	大買/鉅額交易
2019/07/11	0	0.00	3	61.93	62.00	-3	1,535	-0.20%
2019/07/09	25	61.16	2	61.15	61.20	23	1,559	1.47%
2019/07/08	1	61.10	0	0.00	61.00	1	1,573	0.06%
2019/07/05	0.1	61.50	0	0.00	61.50	0.1	1,593	0.01%
2019/07/04	2	61.05	0	0.00	61.40	2	1,615	0.12%
2019/07/03	63	61.25	0.2	61.20	61.30	62.8	1,644	3.82%
2019/07/01	0	0.00	1	60.50	60.70	-1	1,670	-0.06%
2019/06/28	1	60.90	1	60.80	60.70	0	1,688	0.00%
2019/06/26	219	61.70	2	62.10	61.30	217	1,692	12.82%	大買/鉅額交易
2019/06/25	5.4	61.79	1	61.80	61.60	4.4	1,686	0.26%
2019/06/24	0	0.00	4	61.13	61.20	-4	1,678	-0.24%
2019/06/20	1	60.70	1	61.00	60.90	0	1,671	0.00%
2019/06/19	3	60.73	4	60.78	61.00	-1	1,662	-0.06%
2019/06/18	1	59.90	3	60.21	60.70	-2	1,651	-0.12%
2019/06/17	86	60.00	1	60.50	60.00	85	1,636	5.19%
2019/06/11	0	0.00	1	59.10	58.20	-1	1,630	-0.06%
2019/06/10	0	0.00	6	58.30	58.80	-6	1,625	-0.37%
2019/06/06	4	57.98	0	0.00	57.40	4	1,616	0.25%
2019/06/05	0.1	59.60	9	59.44	59.70	-8.9	1,596	-0.56%
2019/06/04	1.1	59.80	2	60.30	59.70	-0.9	1,579	-0.06%
2019/05/31	1	60.60	2	60.60	60.60	-1	1,559	-0.06%
2019/05/30	0	0.00	5	61.10	61.00	-5	1,553	-0.32%
2019/05/29	8.5	60.51	1	60.70	60.70	7.5	1,561	0.48%
2019/05/28	14	60.93	23	60.31	59.60	-9	1,541	-0.58%
2019/05/27	5	57.50	4	57.55	57.60	1	1,414	0.07%
2019/05/24	0	0.00	1	56.60	56.40	-1	1,394	-0.07%
2019/05/22	2	56.10	0	0.00	56.00	2	1,387	0.14%
2019/05/21	4	56.60	21	56.61	56.90	-17	1,376	-1.24%
2019/05/20	0	0.00	2	54.80	55.50	-2	1,342	-0.15%
2019/05/17	14	54.73	50.1	54.96	55.10	-36.1	1,330	-2.71%
2019/05/15	1	55.50	0	0.00	55.50	1	1,315	0.08%
2019/05/14	0	0.00	6	55.82	56.10	-6	1,299	-0.46%
2019/05/13	2	54.30	44	54.92	55.00	-42	1,251	-3.36%
2019/05/10	2	52.75	0	0.00	53.00	2	1,228	0.16%
2019/05/09	41	53.20	3	53.03	52.90	38	1,219	3.12%
2019/05/08	2	53.80	0	0.00	54.00	2	1,208	0.17%
2019/05/07	1	53.70	15	53.93	53.70	-14	1,214	-1.15%
2019/05/06	4	53.30	14	53.47	53.30	-10	1,215	-0.82%
2019/05/03	20	53.70	0	0.00	54.10	20	1,202	1.66%
2019/05/02	20	54.60	0	0.00	54.10	20	1,190	1.68%
2019/04/30	13	54.05	7	54.57	54.70	6	1,179	0.51%
2019/04/29	4	54.40	6	54.32	54.60	-2	1,155	-0.17%
2019/04/26	4	53.30	2	53.30	53.50	2	1,121	0.18%
2019/04/25	6	52.77	26	52.85	53.10	-20	1,101	-1.82%
2019/04/24	2	51.20	0	0.00	51.20	2	1,052	0.19%
2019/04/23	4	51.05	0.4	51.20	51.10	3.6	1,043	0.35%
2019/04/22	2	51.20	1	51.20	51.30	1	1,035	0.10%
2019/04/19	6.5	51.11	0	0.00	51.20	6.5	1,027	0.63%
2019/04/18	12	50.83	0	0.00	51.00	12	1,026	1.17%
2019/04/17	0	0.00	0.3	51.20	51.20	-0.3	1,028	-0.03%
2019/04/16	4	51.05	0	0.00	51.00	4	1,008	0.40%
2019/04/12	37	51.20	0	0.00	51.40	37	965	3.83%
2019/04/11	0	0.00	10	51.50	51.00	-10	948	-1.05%
2019/04/10	1	51.00	0	0.00	51.10	1	928	0.11%
2019/04/09	2	50.95	1	51.20	51.10	1	903	0.11%
2019/04/08	40	50.85	0	0.00	50.80	40	884	4.52%
2019/04/03	2	50.90	1.7	51.12	50.90	0.3	866	0.03%
2019/04/02	6	50.87	77	50.89	50.90	-71	853	-8.32%
2019/04/01	3	51.67	0	0.00	51.40	3	830	0.36%
2019/03/29	0	0.00	1	51.50	51.80	-1	812	-0.12%
2019/03/28	1	51.30	0.3	51.40	51.30	0.7	807	0.08%
2019/03/27	0	0.00	92	51.47	51.20	-92	805	-11.42%
2019/03/26	0	0.00	71	51.73	51.80	-71	804	-8.82%
2019/03/25	0	0.00	0.4	51.60	51.50	-0.4	807	-0.04%
2019/03/22	1.2	51.42	0	0.00	51.30	1.2	802	0.15%
2019/03/20	0	0.00	2	51.90	51.90	-2	793	-0.25%
2019/03/19	11	51.78	0	0.00	51.70	11	795	1.38%
2019/03/18	1	51.20	0	0.00	51.30	1	788	0.13%
2019/03/14	0	0.00	1	51.50	51.20	-1	763	-0.13%
2019/03/12	1	51.50	1	51.80	51.50	0	745	0.00%
2019/03/11	54.4	51.18	0	0.00	51.10	54.4	740	7.34%
2019/03/08	0	0.00	2	52.25	52.00	-2	728	-0.28%
2019/03/07	13	53.46	0	0.00	53.20	13	723	1.80%
2019/03/06	15	53.87	1	53.90	53.90	14	720	1.94%
2019/03/05	23	53.60	0	0.00	53.70	23	715	3.21%
2019/03/04	0.4	54.20	4	52.50	54.20	-3.6	705	-0.52%
2019/02/27	1	53.20	69	52.19	52.70	-68	672	-10.12%
2019/02/26	6	51.40	6	51.22	51.60	0	633	0.00%
2019/02/25	1	50.70	1	50.60	50.80	0	613	0.00%
2019/02/22	1	50.50	0.2	50.70	50.70	0.8	621	0.14%
2019/02/21	0	0.00	2	50.55	50.60	-2	628	-0.32%
2019/02/19	0	0.00	1	50.70	50.70	-1	635	-0.16%
2019/02/18	4	50.10	0	0.00	50.40	4	640	0.62%
2019/02/15	1	50.20	0	0.00	49.80	1	638	0.16%
2019/02/14	3	50.67	0	0.00	50.40	3	628	0.48%
2019/02/12	1	51.60	0	0.00	51.30	1	628	0.16%
2019/02/11	1	51.40	6	51.27	51.20	-5	623	-0.80%
2019/01/30	1	49.90	0	0.00	49.90	1	610	0.16%
2019/01/29	1	49.90	0	0.00	49.95	1	606	0.16%
2019/01/28	8	50.00	0	0.00	50.10	8	602	1.33%
2019/01/25	19	49.94	0	0.00	50.20	19	590	3.22%
2019/01/24	1	50.00	0	0.00	49.95	1	584	0.17%
2019/01/22	0	0.00	2	50.20	50.20	-2	597	-0.33%
2019/01/21	3	50.60	0	0.00	50.50	3	599	0.50%
2019/01/17	47	50.34	0	0.00	50.30	47	598	7.86%
2019/01/14	2	51.00	0	0.00	50.60	2	595	0.34%
2019/01/10	53	51.16	0	0.00	51.10	53	596	8.89%
2019/01/09	50	50.34	1	50.50	50.80	49	591	8.28%
2018/12/27	0	0.00	5	49.65	49.95	-5	672	-0.74%
2018/12/26	0	0.00	1	48.10	47.65	-1	683	-0.15%
2018/12/25	5	48.55	1	48.60	48.50	4	684	0.58%
2018/12/24	0	0.00	1	49.85	49.70	-1	710	-0.14%
2018/12/22	1	49.70	0	0.00	49.70	1	711	0.14%
2018/12/21	0	0.00	1	49.80	49.85	-1	717	-0.14%
2018/12/20	0	0.00	0.3	50.00	50.00	-0.3	720	-0.03%
2018/12/19	0	0.00	1	50.00	50.10	-1	718	-0.14%
2018/12/18	0	0.00	5	50.70	50.50	-5	711	-0.70%
2018/12/17	4.3	50.31	0	0.00	50.40	4.3	714	0.59%
2018/12/13	1	49.90	0	0.00	49.80	1	716	0.14%
2018/12/12	1	49.30	1	49.70	49.75	0	708	0.00%
2018/12/11	0	0.00	1	48.65	48.50	-1	699	-0.14%
2018/12/10	1	48.00	0	0.00	47.90	1	702	0.14%
2018/12/03	5	49.15	0	0.00	49.15	5	735	0.68%
2018/11/30	2	48.85	0	0.00	48.85	2	737	0.27%
2018/11/29	2	49.70	1	49.65	49.15	1	730	0.14%
2018/11/28	2	49.25	0	0.00	49.50	2	729	0.27%
2018/11/27	0	0.00	1	48.15	48.15	-1	725	-0.14%
2018/11/23	1	49.00	2	49.70	49.70	-1	742	-0.13%
2018/11/20	0	0.00	3	49.82	49.90	-3	788	-0.38%
2018/11/19	2	48.30	4	48.61	48.80	-2	790	-0.25%
2018/11/16	2	47.08	0	0.00	47.00	2	795	0.25%
2018/11/15	1	46.65	0	0.00	46.60	1	797	0.13%
2018/11/14	1	47.20	1	47.20	47.00	0	798	0.00%
2018/11/13	1	46.80	0	0.00	46.75	1	808	0.12%
2018/11/08	0	0.00	1	46.90	47.00	-1	842	-0.12%
2018/11/07	1	46.80	0	0.00	46.80	1	839	0.12%
2018/11/01	1	45.70	0	0.00	45.70	1	836	0.12%
2018/10/31	1	46.30	1	46.50	46.45	0	839	0.00%
2018/10/30	0.1	46.15	0	0.00	46.25	0.1	832	0.01%
2018/10/29	0	0.00	1	45.30	45.10	-1	830	-0.12%
2018/10/26	0	0.00	2	44.40	44.65	-2	838	-0.24%
2018/10/24	1	45.10	0	0.00	44.90	1	861	0.12%
2018/10/23	4	45.36	0	0.00	44.50	4	870	0.46%
2018/10/22	0	0.00	10	45.05	46.00	-10	872	-1.15%
2018/10/19	0	0.00	30	44.97	45.20	-30	877	-3.42%
2018/10/17	1	44.20	2	45.20	45.05	-1	876	-0.11%
2018/10/16	0	0.00	2	44.65	44.70	-2	875	-0.23%
2018/10/15	8	43.74	0	0.00	43.60	8	881	0.91%
2018/10/12	1	44.20	0	0.00	45.00	1	873	0.11%
2018/10/11	2	44.10	0	0.00	43.65	2	870	0.23%
2018/10/09	1	47.00	30	46.84	46.80	-29	837	-3.46%
2018/10/08	2	47.33	0	0.00	47.35	2	828	0.24%
2018/10/05	1.1	48.33	2	48.60	48.30	-0.9	817	-0.11%
2018/10/04	4	48.81	0	0.00	48.60	4	812	0.49%
2018/10/03	0	0.00	2	49.68	49.90	-2	789	-0.25%
2018/10/02	24	49.95	0	0.00	49.95	24	791	3.03%
2018/10/01	1	50.70	0	0.00	50.80	1	770	0.13%
2018/09/28	0.1	51.30	0	0.00	50.80	0.1	827	0.01%
2018/09/25	1	51.30	0	0.00	51.30	1	827	0.12%
2018/09/21	20	51.67	0	0.00	51.50	20	830	2.41%
2018/09/20	11	51.31	0	0.00	50.70	11	820	1.34%
2018/09/19	0	0.00	4	52.40	52.40	-4	817	-0.49%
2018/09/14	0	0.00	11	52.48	52.40	-11	845	-1.30%
2018/09/13	0	0.00	10	52.00	51.90	-10	847	-1.18%
2018/09/12	0	0.00	1	51.80	51.50	-1	850	-0.12%
2018/09/11	0	0.00	1	52.30	52.20	-1	857	-0.12%
2018/09/10	2	52.35	0	0.00	51.90	2	868	0.23%
2018/09/07	10	50.30	0	0.00	50.50	10	866	1.15%
2018/09/06	0	0.00	6	50.37	50.60	-6	862	-0.70%
2018/09/05	22	51.28	0	0.00	51.00	22	861	2.55%
2018/09/04	11	51.63	0	0.00	51.80	11	860	1.28%
2018/09/03	2	52.00	0	0.00	52.00	2	858	0.23%
2018/08/31	25	52.14	1	52.70	52.00	24	860	2.79%
2018/08/30	1	53.30	0	0.00	53.20	1	847	0.12%
2018/08/29	10	54.60	2	53.40	54.20	8	844	0.95%
2018/08/28	2	51.25	0	0.00	52.20	2	830	0.24%
2018/08/27	3	50.70	0	0.00	50.90	3	831	0.36%
2018/08/24	4	51.55	1	51.30	51.40	3	830	0.36%
2018/08/23	4	52.50	0	0.00	52.20	4	1,038	0.39%
2018/08/22	5	53.10	0	0.00	53.00	5	1,056	0.47%
2018/08/21	2	53.60	100	53.64	53.80	-98	1,060	-9.24%
2018/08/17	1	54.50	0	0.00	55.10	1	1,067	0.09%
2018/08/16	7	54.73	3	54.80	54.80	4	1,071	0.37%
2018/08/15	3	56.97	1	56.50	56.70	2	1,063	0.19%
2018/08/13	1	58.30	1.4	58.76	58.50	-0.4	1,071	-0.04%
2018/08/10	0	0.00	60	59.18	59.20	-60	1,088	-5.51%
2018/08/09	1	59.20	0	0.00	59.20	1	1,116	0.09%
2018/08/08	1	59.30	3	59.33	59.50	-2	1,144	-0.17%
2018/08/03	1	58.60	0	0.00	58.80	1	1,242	0.08%
2018/08/02	2	58.60	0	0.00	58.70	2	1,247	0.16%
2018/07/31	3	58.97	1	59.20	59.20	2	1,234	0.16%
2018/07/30	20	60.30	7	60.30	60.40	13	1,231	1.06%
2018/07/27	41	60.35	0	0.00	60.40	41	1,227	3.34%
2018/07/26	1	59.80	2	60.50	60.20	-1	1,231	-0.08%
2018/07/25	3	60.07	0	0.00	59.90	3	1,234	0.24%
2018/07/23	7	60.40	0	0.00	60.40	7	1,231	0.57%
2018/07/20	0.1	61.00	0	0.00	60.80	0.1	1,235	0.00%
2018/07/11	0.1	60.80	0	0.00	60.70	0.1	1,218	0.01%
2018/07/09	0	0.00	1	60.20	60.10	-1	1,224	-0.08%
2018/07/02	3	61.87	0	0.00	61.90	3	1,215	0.25%
2018/06/26	1	62.00	0	0.00	62.60	1	1,208	0.08%
2018/06/25	0.1	62.20	0	0.00	62.30	0.1	1,212	0.00%
2018/06/21	1	62.70	0	0.00	62.60	1	1,249	0.08%
2018/06/14	0	0.00	1	62.20	61.40	-1	1,246	-0.08%
2018/06/13	1	62.20	0.7	62.30	62.00	0.4	1,243	0.03%
2018/06/12	0	0.00	0.1	63.00	63.00	-0.1	1,258	-0.01%
2018/06/07	1	63.40	0	0.00	63.30	1	1,296	0.08%
2018/06/06	2	63.30	3	63.50	63.20	-1	1,303	-0.08%
2018/06/05	0.3	63.50	0	0.00	63.20	0.3	1,300	0.03%
2018/06/04	0.8	62.40	1	61.60	62.50	-0.3	1,300	-0.02%
2018/06/01	47	60.75	0	0.00	60.70	47	1,287	3.65%
2018/05/31	0	0.00	1	61.30	61.20	-1	1,280	-0.08%
2018/05/29	3	59.80	1	59.70	60.20	2	1,069	0.19%
2018/05/28	1	59.10	3	59.17	59.20	-2	1,091	-0.18%
2018/05/24	1	59.10	0	0.00	59.10	1	1,099	0.09%
2018/05/23	0.2	59.50	0	0.00	59.10	0.2	1,093	0.02%
2018/05/22	1	59.60	0	0.00	59.90	1	1,099	0.09%
2018/05/18	1	59.90	0	0.00	59.70	1	1,099	0.09%
2018/05/17	1	59.70	3	59.97	59.70	-2	1,095	-0.18%
2018/05/16	1	59.50	0	0.00	59.00	1	1,069	0.09%
2018/05/15	1	59.30	180.2	59.22	59.20	-179.2	1,054	-17.00%	大賣/鉅額交易
2018/05/14	3	60.67	50	60.08	60.20	-47	1,029	-4.56%
2018/05/11	61.3	63.35	3	62.60	62.50	58.3	1,000	5.83%
2018/05/10	4	64.00	0	0.00	64.00	4	984	0.41%
2018/05/08	2	65.00	0	0.00	65.00	2	970	0.21%
2018/05/07	4	65.05	0	0.00	65.00	4	963	0.42%
2018/05/04	1	66.00	0.4	66.20	66.00	0.6	957	0.06%
2018/04/27	2.7	66.79	0	0.00	66.90	2.7	953	0.28%
2018/04/25	5	66.50	0	0.00	66.40	5	939	0.53%
2018/04/23	10	67.20	0	0.00	67.50	10	962	1.04%
2018/04/13	1	67.90	0	0.00	67.70	1	980	0.10%
2018/04/12	0.2	68.00	0	0.00	68.00	0.2	986	0.02%
2018/04/09	1.3	70.15	50	69.90	70.10	-48.7	975	-4.99%
2018/04/03	0	0.00	2	69.10	69.40	-2	953	-0.21%
2018/04/02	1	68.40	8	68.30	68.40	-7	941	-0.74%
2018/03/31	0.6	68.00	0	0.00	67.80	0.6	947	0.06%
2018/03/28	0	0.00	3	68.00	68.20	-3	936	-0.32%
2018/03/27	0	0.00	52	66.58	67.10	-52	928	-5.60%
2018/03/26	5	66.16	0	0.00	66.00	5	912	0.55%
2018/03/23	2	67.30	0	0.00	67.30	2	881	0.23%
2018/03/22	1	68.20	0	0.00	68.30	1	872	0.11%
2018/03/21	0	0.00	0.1	68.70	68.30	-0.1	861	-0.01%
2018/03/20	44	67.61	0	0.00	67.70	44	851	5.16%
2018/03/19	2	67.60	0	0.00	67.60	2	837	0.24%
2018/03/16	50	68.00	0	0.00	67.60	50	834	5.99%
2018/03/15	2	68.10	0	0.00	67.90	2	818	0.24%
2018/03/14	3	67.73	0	0.00	67.80	3	814	0.37%
2018/03/12	1	68.20	0	0.00	68.00	1	773	0.13%
2018/03/08	1	67.80	0	0.00	67.80	1	762	0.13%
2018/03/07	1	67.70	0.8	68.00	67.60	0.2	754	0.02%
2018/03/06	2	68.00	1	68.10	68.00	1	753	0.13%
2018/03/05	0	0.00	0.5	68.00	67.80	-0.5	799	-0.06%
2018/03/02	2	67.50	0	0.00	67.40	2	789	0.25%
2018/03/01	18	67.82	0	0.00	67.70	18	773	2.33%
2018/02/27	50	68.98	0	0.00	68.60	50	740	6.75%
2018/02/26	1	69.00	0	0.00	69.10	1	716	0.14%
2018/02/23	1	69.00	19	69.35	68.90	-18	717	-2.51%
2018/02/21	0	0.00	46	69.15	69.00	-46	725	-6.34%
2018/02/12	2	68.40	0	0.00	68.30	2	717	0.28%
2018/02/09	2	68.70	0	0.00	68.80	2	710	0.28%
2018/02/08	2	70.60	0	0.00	70.50	2	703	0.28%
2018/02/07	0	0.00	2	71.41	70.50	-2	715	-0.29%
2018/02/06	5	70.36	4	70.83	69.90	1	715	0.14%
2018/02/05	1	72.80	0	0.00	73.10	1	685	0.15%
2018/02/02	5	74.04	0	0.00	74.00	5	679	0.74%
2018/01/30	0	0.00	1	74.70	74.70	-1	678	-0.15%
2018/01/19	108.6	74.92	0	0.00	74.60	108.6	659	16.46%	大買/鉅額交易
2018/01/17	1	74.80	0	0.00	75.00	1	640	0.16%
2018/01/16	4	74.80	0	0.00	75.00	4	627	0.64%
2018/01/15	45	74.90	1	75.00	75.00	44	620	7.10%
2018/01/09	17	74.90	0	0.00	75.00	17	618	2.75%
2018/01/05	0	0.00	1	74.50	74.90	-1	598	-0.17%
2018/01/03	4	74.40	0	0.00	74.80	4	623	0.64%
2018/01/02	0	0.00	2	74.25	74.30	-2	624	-0.32%