佳格 (1227)-台新券商分點個股進出

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
37.75
漲跌
▲0.25
漲幅
+0.67%
成交量
307張
產業
上市食品類股
627人加入追蹤

立即追蹤
本地時間:13:30

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

佳格 (1227)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/12/03	6.3	37.70	0	0.00	37.75	6.3	473	1.34%
2024/12/02	2	37.55	0	0.00	37.50	2	473	0.42%
2024/11/29	5	37.50	0	0.00	37.55	5	476	1.05%
2024/11/26	0	0.00	1	38.10	38.10	-1	476	-0.21%
2024/11/25	0.2	38.20	2	38.08	38.10	-1.8	471	-0.39%
2024/11/21	0	0.00	1	37.60	37.60	-1	468	-0.21%
2024/11/20	2	37.60	0	0.00	37.65	2	469	0.43%
2024/11/19	3	37.63	0	0.00	37.75	3	470	0.64%
2024/11/18	1	37.40	1	37.50	37.50	0	470	0.00%
2024/11/15	60.5	37.42	1	37.40	37.40	59.5	468	12.69%
2024/11/14	3.5	37.23	0	0.00	37.20	3.5	474	0.74%
2024/11/13	5.3	37.34	50	37.30	37.25	-44.7	474	-9.43%
2024/11/12	5.1	37.50	6	37.55	37.45	-0.9	472	-0.19%
2024/11/11	1	37.75	0	0.00	37.70	1	465	0.22%
2024/11/08	0	0.00	0.2	38.10	37.90	-0.2	465	-0.04%
2024/11/07	0	0.00	1	38.10	38.10	-1	469	-0.21%
2024/11/06	4	38.18	0	0.00	38.00	4	474	0.84%
2024/11/05	4	38.05	20.3	38.22	38.10	-16.3	476	-3.41%
2024/11/04	0.3	37.95	7	37.80	37.65	-6.7	487	-1.37%
2024/11/01	0.2	37.70	5	37.75	37.80	-4.8	516	-0.93%
2024/10/30	0	37.75	0	0.00	37.65	0	520	0.01%
2024/10/29	1.1	37.60	0	0.00	37.55	1.1	525	0.21%
2024/10/25	1	37.65	0	0.00	37.65	1	527	0.19%
2024/10/24	1	37.60	0.1	37.73	37.85	1	534	0.18%
2024/10/23	1.2	37.58	0	0.00	37.50	1.2	539	0.22%
2024/10/22	2	37.70	8	37.75	37.70	-6	539	-1.11%
2024/10/21	1	37.90	0	0.00	37.85	1	551	0.18%
2024/10/18	1	37.95	0	0.00	38.00	1	559	0.18%
2024/10/17	1.1	37.75	0	0.00	37.90	1.1	571	0.18%
2024/10/16	33.8	37.67	2	37.85	37.40	31.8	585	5.42%
2024/10/15	1.1	38.11	0	0.00	38.05	1.1	573	0.18%
2024/10/14	1.3	38.12	0	0.00	38.25	1.3	580	0.22%
2024/10/11	2	38.30	10	38.32	38.15	-8	592	-1.34%
2024/10/09	1.1	38.41	0	0.00	38.40	1.1	604	0.17%
2024/10/08	4	39.03	0	0.00	38.60	4	611	0.65%
2024/10/07	0	39.30	0	0.00	39.25	0	621	0.00%
2024/10/04	1	39.10	5	39.00	39.20	-4	634	-0.63%
2024/09/30	3	39.43	0	0.00	39.45	3	640	0.47%
2024/09/27	1	39.35	3.1	39.20	39.30	-2.1	640	-0.32%
2024/09/26	1	38.75	0.7	38.80	38.70	0.4	641	0.05%
2024/09/25	7	38.67	0	0.00	38.65	7	653	1.07%
2024/09/24	1	38.55	0	0.00	38.60	1	658	0.15%
2024/09/23	1.2	38.65	2	38.65	38.65	-0.8	664	-0.12%
2024/09/20	0	0.00	12	38.73	38.55	-12	675	-1.78%
2024/09/18	0	0.00	1	38.85	38.65	-1	758	-0.13%
2024/09/16	0	0.00	2	38.58	38.80	-2	782	-0.26%
2024/09/13	0.3	38.43	0	0.00	38.25	0.3	793	0.04%
2024/09/12	5	38.30	0	0.00	38.30	5	813	0.61%
2024/09/11	0	0.00	0.1	38.30	38.10	-0.1	836	-0.01%
2024/09/10	15	38.03	67	38.21	38.45	-52	857	-6.06%
2024/09/09	1	37.80	2	37.85	38.00	-1	877	-0.11%
2024/09/06	1	38.35	1	38.35	38.35	0	883	0.00%
2024/09/05	1.3	38.12	0.4	38.15	38.35	0.9	889	0.10%
2024/09/04	15.2	38.05	35	37.95	37.80	-19.8	901	-2.19%
2024/09/03	3.2	38.92	1.4	38.94	38.85	1.8	894	0.20%
2024/09/02	7	38.89	0	0.00	38.80	7	898	0.78%
2024/08/30	1.1	38.90	2	38.85	39.10	-1	904	-0.11%
2024/08/29	0.4	38.79	0	0.00	38.75	0.4	904	0.04%
2024/08/28	2	38.75	0	0.00	38.60	2	922	0.22%
2024/08/27	0	0.00	0.8	38.75	38.70	-0.8	942	-0.08%
2024/08/26	0.1	38.73	7.5	38.84	38.85	-7.4	951	-0.78%
2024/08/23	5.2	38.35	6	38.35	38.30	-0.8	965	-0.08%
2024/08/22	5.7	38.41	5	38.56	38.55	0.7	979	0.07%
2024/08/21	1.1	38.25	2	38.20	38.45	-0.9	992	-0.10%
2024/08/20	6.1	38.19	0	0.00	38.15	6.1	1,004	0.61%
2024/08/19	0.1	38.50	0	0.00	38.30	0.1	1,034	0.00%
2024/08/16	3	38.48	0	0.00	38.35	3	1,061	0.29%
2024/08/15	5	38.40	54.4	38.47	38.40	-49.4	1,083	-4.56%
2024/08/14	0	0.00	4.2	38.40	38.75	-4.2	1,138	-0.37%
2024/08/13	3.2	38.51	8	38.38	38.25	-4.8	1,169	-0.41%
2024/08/12	1	38.85	12	38.65	38.55	-11	1,204	-0.91%
2024/08/09	2	38.43	5	38.57	38.40	-3	1,227	-0.25%
2024/08/08	6	38.44	2	38.45	38.40	4	1,258	0.32%
2024/08/07	1	38.45	0	0.00	38.65	1	1,268	0.08%
2024/08/06	8	37.56	7	37.79	38.50	1	1,285	0.08%
2024/08/05	16.2	37.97	0	0.00	37.75	16.2	1,268	1.28%
2024/08/02	6	39.63	0	0.00	39.70	6	1,248	0.48%
2024/08/01	1.1	39.67	5	39.70	40.15	-3.9	1,246	-0.31%
2024/07/30	1	39.80	5	39.70	39.70	-4	1,248	-0.32%
2024/07/29	6.4	40.17	1	40.10	40.00	5.4	1,253	0.43%
2024/07/26	3	39.55	0	0.00	39.80	3	1,251	0.24%
2024/07/23	2.3	39.71	1	40.00	39.65	1.3	1,258	0.10%
2024/07/22	23	39.15	8	39.57	39.75	15	1,253	1.20%
2024/07/19	6.3	39.28	2	39.15	39.20	4.3	1,242	0.35%
2024/07/18	2	39.55	1.1	39.63	39.80	0.9	1,234	0.07%
2024/07/17	22.2	40.37	220	40.55	40.75	-197.8	1,219	-16.22%	大賣/鉅額交易
2024/07/16	10.1	40.28	25	40.30	40.25	-14.9	1,203	-1.24%
2024/07/15	2.2	40.44	1	40.65	40.50	1.2	1,201	0.10%
2024/07/12	18.1	40.76	5.1	40.81	40.70	13	1,197	1.08%
2024/07/11	4.2	40.72	146	41.05	40.85	-141.8	1,186	-11.95%	大賣/鉅額交易
2024/07/10	12.1	41.07	31.5	41.40	41.05	-19.4	1,179	-1.64%
2024/07/09	4.1	41.78	9	41.58	41.40	-4.9	1,169	-0.42%
2024/07/08	10	41.98	31	42.03	42.35	-21	1,154	-1.82%
2024/07/05	5	42.25	6	42.30	42.20	-1	1,138	-0.09%
2024/07/04	41	42.05	2	42.15	42.20	39	1,139	3.42%
2024/07/03	0.2	42.70	14	42.50	42.50	-13.8	1,130	-1.22%
2024/07/02	11	42.34	7	42.45	42.50	4	1,129	0.35%
2024/07/01	0	0.00	2	43.28	43.25	-2	1,117	-0.18%
2024/06/28	14	42.86	0.1	42.85	42.75	14	1,107	1.26%
2024/06/27	14	42.67	1	42.70	42.60	13	1,104	1.18%
2024/06/26	18	42.52	6	42.36	42.75	12	1,109	1.08%
2024/06/25	34.6	42.55	13.7	42.53	42.70	21	1,100	1.91%
2024/06/24	34.2	42.98	4.4	43.22	43.65	29.9	1,061	2.81%
2024/06/21	22.1	42.72	11	42.79	43.00	11.1	1,018	1.09%
2024/06/20	21.4	42.26	15	42.49	42.60	6.3	993	0.64%
2024/06/19	44.1	42.09	6	42.07	42.15	38.1	976	3.90%
2024/06/18	37.8	42.54	3	42.80	42.55	34.8	958	3.63%
2024/06/17	40	42.34	7.5	42.51	42.70	32.5	941	3.45%
2024/06/14	38.2	41.86	20.3	42.06	42.20	17.9	922	1.94%
2024/06/13	14.3	41.52	1	41.60	41.50	13.3	899	1.47%
2024/06/12	9.1	41.60	0	0.00	41.50	9.1	893	1.02%
2024/06/11	0	0.00	51	41.49	41.70	-51	886	-5.75%
2024/06/07	22	41.31	6.3	41.37	41.35	15.7	872	1.80%
2024/06/06	5	41.76	1	41.65	41.60	4	868	0.46%
2024/06/04	2	42.00	0	0.00	41.70	2	868	0.23%
2024/06/03	11.3	42.34	23	42.26	42.35	-11.7	872	-1.35%
2024/05/31	14.1	41.56	4	41.74	41.90	10.1	856	1.18%
2024/05/30	15.1	40.98	3.5	40.91	40.75	11.6	841	1.38%
2024/05/29	10.1	41.10	15	41.05	41.10	-4.9	841	-0.58%
2024/05/28	1	41.70	1.5	41.77	41.70	-0.5	827	-0.05%
2024/05/27	1	41.55	14.9	41.55	41.65	-13.9	817	-1.70%
2024/05/24	3.2	41.78	2	41.75	41.70	1.2	806	0.15%
2024/05/23	15.7	42.05	20	41.90	41.90	-4.3	798	-0.53%
2024/05/22	4	42.89	6	42.74	42.85	-2	765	-0.26%
2024/05/21	17.5	41.97	0	0.00	42.35	17.5	738	2.37%
2024/05/20	19	42.06	14	42.06	42.20	5	711	0.70%
2024/05/17	14	41.25	12.3	41.23	41.25	1.7	658	0.26%
2024/05/16	39	41.03	16.4	40.75	40.65	22.6	629	3.59%
2024/05/15	7.5	40.32	7	40.32	40.30	0.5	603	0.08%
2024/05/14	6.3	40.08	10	40.23	40.30	-3.7	582	-0.64%
2024/05/13	4.1	39.57	0.1	39.70	39.70	4.1	546	0.74%
2024/05/10	7	39.24	5	39.37	39.35	2	529	0.38%
2024/05/09	1	38.85	0	0.00	38.80	1	510	0.20%
2024/05/08	0	0.00	7.1	38.88	38.90	-7.1	510	-1.39%
2024/05/07	7	38.72	12	38.62	38.75	-5	502	-1.00%
2024/05/06	2.1	38.70	5	38.71	38.70	-2.9	498	-0.58%
2024/05/03	3.3	38.65	5.7	38.58	38.50	-2.4	491	-0.48%
2024/05/02	1.6	38.45	15.3	38.57	38.50	-13.7	485	-2.83%
2024/04/30	2	38.45	4	38.64	38.35	-2	480	-0.41%
2024/04/29	4.5	38.58	4	38.61	38.75	0.5	473	0.11%
2024/04/26	6	38.13	1	38.25	38.05	5	459	1.09%
2024/04/25	1.8	38.04	2	37.95	38.25	-0.2	457	-0.05%
2024/04/24	1.2	38.08	0	0.00	37.95	1.2	454	0.26%
2024/04/23	5.1	37.99	0.2	37.76	38.05	5	462	1.08%
2024/04/22	1	37.15	6	37.43	37.60	-5	470	-1.06%
2024/04/19	30	37.37	1	37.35	37.30	29	467	6.21%
2024/04/18	7	37.51	4	37.54	37.55	3	455	0.66%
2024/04/17	3	37.58	0	0.00	37.60	3	451	0.67%
2024/04/16	10.1	37.84	3	37.97	37.65	7.1	444	1.59%
2024/04/15	3.2	38.20	0	0.00	38.15	3.2	435	0.73%
2024/04/12	6	38.23	2	38.25	38.25	4	434	0.92%
2024/04/11	1	38.40	3	38.45	38.40	-2	432	-0.46%
2024/04/10	0	0.00	11	38.70	38.75	-11	430	-2.56%
2024/04/09	0.3	38.65	4.1	38.74	38.70	-3.8	428	-0.88%
2024/04/08	0.1	38.35	5	38.25	38.80	-5	425	-1.16%
2024/04/03	0.1	38.30	0	0.00	38.25	0.1	417	0.03%
2024/04/02	8.1	38.38	5.4	38.35	38.30	2.7	416	0.64%
2024/04/01	2	38.40	3	38.35	38.55	-1	414	-0.24%
2024/03/29	2	38.10	3	38.05	38.15	-1	408	-0.24%
2024/03/28	2	37.80	1.2	37.77	37.80	0.8	398	0.21%
2024/03/26	1	37.80	0.2	37.80	37.75	0.8	389	0.21%
2024/03/25	1.1	37.61	0	0.00	37.65	1.1	385	0.28%
2024/03/22	1	37.45	0	0.00	37.60	1	386	0.26%
2024/03/21	3.1	37.38	1	37.45	37.35	2.1	391	0.53%
2024/03/20	16	37.36	0	0.00	37.30	16	399	4.01%
2024/03/19	0	0.00	12	37.50	37.45	-12	397	-3.02%
2024/03/18	2	37.38	1	37.35	37.40	1	398	0.25%
2024/03/15	3	37.50	0	0.00	37.40	3	408	0.73%
2024/03/14	2	37.55	1.2	37.62	37.60	0.8	407	0.20%
2024/03/13	13	37.54	7	37.55	37.55	6	408	1.48%
2024/03/12	1	37.65	5	37.66	37.70	-4	407	-0.98%
2024/03/11	10.5	37.24	0	0.00	37.45	10.5	406	2.58%
2024/03/08	6.3	37.30	25	37.23	37.25	-18.7	409	-4.57%
2024/03/07	7	37.50	78	37.46	37.45	-71	400	-17.71%
2024/03/06	3	37.57	0.1	37.70	37.55	2.9	397	0.73%
2024/03/05	25	37.62	1	37.75	37.55	24	398	6.04%
2024/03/04	8.1	37.58	3	37.60	37.60	5.1	396	1.29%
2024/03/01	2	37.68	2	37.73	37.65	0	395	0.00%
2024/02/29	2.2	37.81	4	37.85	37.70	-1.8	396	-0.45%
2024/02/27	3.1	37.84	7	37.75	37.80	-3.9	394	-0.99%
2024/02/26	2	37.95	0.8	38.00	38.00	1.2	407	0.29%
2024/02/23	2	38.18	0	0.00	38.00	2	403	0.50%
2024/02/22	39.1	38.24	0.5	38.20	38.25	38.6	408	9.47%
2024/02/21	52	38.05	2	38.05	38.05	50	416	12.01%
2024/02/20	3	38.10	0	0.00	38.05	3	414	0.72%
2024/02/19	5	38.34	2	38.40	38.40	3	408	0.73%
2024/02/16	12	38.25	8.1	38.18	38.25	3.9	406	0.97%
2024/02/15	5.4	37.59	0	0.00	37.65	5.4	398	1.37%
2024/02/05	1.1	37.61	4.6	37.64	37.65	-3.5	400	-0.87%
2024/02/02	2	37.50	0	0.00	37.60	2	398	0.50%
2024/01/31	2.2	37.48	0	0.00	37.45	2.2	399	0.55%
2024/01/30	5	37.67	1	37.65	37.60	4	397	1.01%
2024/01/29	2	37.70	0	0.00	37.75	2	400	0.50%
2024/01/26	2	37.75	0	0.00	37.75	2	402	0.50%
2024/01/24	2	37.78	0	0.00	37.75	2	403	0.50%
2024/01/19	2	37.55	1	37.55	37.55	1	404	0.25%
2024/01/18	0.1	37.65	0	0.00	37.55	0.1	408	0.02%
2024/01/17	0.8	37.70	0.2	37.55	37.50	0.6	408	0.15%
2024/01/16	2.4	37.75	0	0.00	37.70	2.4	397	0.61%
2024/01/15	2	38.30	0	0.00	38.20	2	397	0.51%
2024/01/11	0.1	38.55	12	38.40	38.40	-12	416	-2.87%
2024/01/09	12	38.69	0	0.00	38.65	12	444	2.71%
2024/01/08	3.2	39.00	0.1	39.00	38.80	3.1	447	0.69%
2024/01/04	0.3	38.90	0	0.00	38.75	0.3	454	0.06%
2024/01/03	2	38.80	10	38.80	38.80	-8	459	-1.74%
2024/01/02	0	0.00	5	38.94	39.10	-5	461	-1.08%
2023/12/29	1	38.95	0.5	39.00	38.90	0.5	462	0.11%
2023/12/28	2	38.85	0	0.00	39.05	2	468	0.43%
2023/12/27	0	0.00	11	39.05	38.95	-11	467	-2.36%
2023/12/26	2	39.05	0	0.00	39.10	2	466	0.43%
2023/12/25	3.3	38.66	0	0.00	38.65	3.3	469	0.69%
2023/12/22	2	38.65	1	38.70	38.65	1	469	0.21%
2023/12/20	0.2	38.70	2.4	38.56	38.95	-2.2	470	-0.48%
2023/12/19	2	38.58	25	38.62	38.60	-23	470	-4.89%
2023/12/18	1	38.85	4	38.88	38.85	-3	471	-0.63%
2023/12/15	0	0.00	8	39.28	39.25	-8	465	-1.72%
2023/12/14	2.2	38.96	9.2	38.85	39.00	-7.1	458	-1.55%
2023/12/13	5.1	38.60	0	0.00	38.60	5.1	456	1.12%
2023/12/12	25	38.67	4	38.89	38.75	21	455	4.61%
2023/12/11	6.3	39.16	0.3	39.30	39.10	6	444	1.35%
2023/12/08	3	39.15	1	39.30	39.45	2	443	0.45%
2023/12/06	1	39.65	0	0.00	39.60	1	443	0.23%
2023/12/05	2.1	39.64	1	39.50	39.65	1.1	443	0.24%
2023/12/04	2.1	39.45	1	39.50	39.55	1.1	440	0.24%
2023/12/01	0.1	39.30	5	39.57	39.45	-4.9	451	-1.08%
2023/11/30	1	39.40	1	39.45	39.35	0	457	0.00%
2023/11/29	0	0.00	1	39.45	39.45	-1	460	-0.22%
2023/11/28	1	39.70	0	0.00	39.60	1	462	0.22%
2023/11/27	1.3	39.35	2	39.35	39.25	-0.7	457	-0.15%
2023/11/24	3	39.38	7	39.35	39.35	-4	457	-0.87%
2023/11/22	9	38.73	5	38.86	38.85	4	439	0.91%
2023/11/21	3	38.78	3.2	38.73	38.90	-0.2	437	-0.05%
2023/11/20	6	38.78	3	38.90	38.70	3	439	0.69%
2023/11/17	2.5	38.37	10	38.30	38.30	-7.5	433	-1.73%
2023/11/16	4.1	38.13	3	38.10	38.10	1.1	433	0.25%
2023/11/15	1	37.90	0	0.00	38.20	1	433	0.23%
2023/11/14	0	0.00	5	37.60	37.65	-5	428	-1.17%
2023/11/13	3	37.68	0	0.00	37.65	3	432	0.69%
2023/11/10	0.1	38.20	0	0.00	38.00	0.1	439	0.02%
2023/11/09	0	0.00	1	38.10	38.10	-1	440	-0.23%
2023/11/07	3	38.05	1	38.05	38.00	2	472	0.42%
2023/11/06	0.2	38.20	0	0.00	38.00	0.2	478	0.03%
2023/11/03	0.4	37.95	2	38.00	38.05	-1.6	478	-0.33%
2023/11/02	1.1	37.80	0	0.00	37.85	1.1	481	0.22%
2023/11/01	1	37.75	0	0.00	37.65	1	483	0.21%
2023/10/31	7	37.83	1	37.80	37.75	6	489	1.23%
2023/10/30	0	0.00	2	37.40	37.40	-2	498	-0.40%
2023/10/26	3	37.65	57	37.57	37.55	-54	512	-10.53%
2023/10/25	0.5	38.05	2	38.00	37.90	-1.5	514	-0.29%
2023/10/23	6	38.00	0	0.00	38.00	6	526	1.14%
2023/10/20	2	38.20	0	0.00	38.10	2	527	0.38%
2023/10/19	2	38.58	4	38.80	38.85	-2	542	-0.37%
2023/10/18	2	37.93	3	39.27	40.00	-1	541	-0.18%
2023/10/17	0	0.00	4	37.90	37.80	-4	534	-0.75%
2023/10/13	1.1	37.48	0	0.00	37.45	1.1	552	0.20%
2023/10/12	1	37.85	1	37.80	37.85	0	556	0.00%
2023/10/11	3	37.00	0	0.00	37.10	3	563	0.53%
2023/10/06	0	0.00	51	37.11	37.05	-51	566	-9.00%
2023/10/05	7	37.04	4.7	37.12	37.10	2.3	564	0.41%
2023/10/04	11	37.20	6.2	37.13	37.10	4.8	564	0.85%
2023/10/03	1	37.55	0	0.00	37.55	1	561	0.18%
2023/10/02	2	37.55	56	37.63	37.60	-54	564	-9.57%
2023/09/28	1.1	37.60	2	37.65	37.65	-1	565	-0.17%
2023/09/27	6.5	37.61	15	37.65	37.65	-8.5	569	-1.50%
2023/09/26	2.2	37.71	0	0.00	37.70	2.2	572	0.38%
2023/09/25	0	37.90	0	0.00	37.85	0	581	0.00%
2023/09/22	2.3	37.73	0	0.00	37.70	2.3	588	0.38%
2023/09/21	4	37.78	0	0.00	37.80	4	593	0.67%
2023/09/20	1	38.05	0	0.00	38.05	1	595	0.17%
2023/09/19	5	38.15	0	0.00	38.00	5	603	0.83%
2023/09/18	3.1	38.00	0	0.00	38.00	3.1	607	0.51%
2023/09/15	2	38.00	7	38.08	38.10	-5	610	-0.82%
2023/09/14	4	38.04	0	0.00	38.00	4	609	0.66%
2023/09/13	3	37.97	14	37.76	37.95	-11	615	-1.79%
2023/09/12	6	37.70	0	0.00	37.70	6	635	0.94%
2023/09/11	2.3	37.76	0	0.00	37.75	2.3	637	0.36%
2023/09/08	0	37.87	0	0.00	37.75	0	642	0.01%
2023/09/07	3	37.72	0	0.00	37.85	3	647	0.46%
2023/09/06	3.5	37.79	50	37.80	37.75	-46.5	651	-7.14%
2023/09/05	5.1	38.11	0	0.00	38.00	5.1	647	0.79%
2023/09/04	2	38.00	0	0.00	38.20	2	644	0.31%
2023/09/01	1	38.15	150	38.12	38.25	-149	648	-22.98%	大賣/鉅額交易
2023/08/31	2	38.15	3.7	38.19	38.10	-1.7	650	-0.26%
2023/08/30	0.1	38.35	0	0.00	38.25	0.1	653	0.01%
2023/08/29	1.2	38.28	0	0.00	38.30	1.2	660	0.18%
2023/08/25	0	0.00	1	38.05	38.10	-1	681	-0.15%
2023/08/24	1.2	37.93	0	0.00	37.95	1.2	685	0.17%
2023/08/23	6.1	38.03	5	38.10	38.00	1.1	684	0.17%
2023/08/22	5.3	38.16	4	38.05	38.10	1.3	689	0.18%
2023/08/21	0.1	38.50	0	0.00	38.35	0.1	698	0.02%
2023/08/18	3	38.25	0	0.00	38.50	3	709	0.43%
2023/08/17	1	37.85	0	0.00	38.20	1	726	0.14%
2023/08/16	9	38.10	5	38.14	38.05	4	740	0.54%
2023/08/15	6.2	38.31	3	38.25	38.30	3.2	748	0.43%
2023/08/14	10.2	38.24	5.4	38.16	38.20	4.8	785	0.62%
2023/08/11	14.2	39.03	2	38.80	38.80	12.2	785	1.55%
2023/08/10	3.7	39.27	0	0.00	39.25	3.7	774	0.48%
2023/08/09	10	39.49	0	0.00	39.50	10	769	1.30%
2023/08/08	0	39.55	0	0.00	39.55	0	766	0.00%
2023/08/07	5.5	39.48	0.9	39.55	39.55	4.6	760	0.60%
2023/08/04	0	0.00	1	39.60	39.50	-1	761	-0.13%
2023/08/02	4.8	39.67	2	39.68	39.50	2.8	757	0.37%
2023/08/01	2.2	39.67	0	0.00	39.85	2.2	749	0.29%
2023/07/31	5.4	39.87	0	0.00	39.70	5.4	753	0.71%
2023/07/28	1	40.05	0	0.00	40.05	1	743	0.13%
2023/07/27	2.1	39.90	1	39.70	39.95	1.1	738	0.15%
2023/07/26	5.2	39.51	63	39.53	39.60	-57.8	739	-7.82%
2023/07/25	8.2	39.50	2	39.45	39.55	6.2	733	0.84%
2023/07/24	7.4	39.81	1	39.70	39.50	6.4	723	0.88%
2023/07/21	6.1	40.20	0	0.00	40.15	6.1	706	0.86%
2023/07/20	13	39.91	4	39.99	39.90	9	705	1.27%
2023/07/19	1.2	41.01	0	0.00	40.80	1.2	691	0.17%
2023/07/18	2.1	41.13	8	41.18	40.90	-5.9	684	-0.86%
2023/07/17	0.1	41.27	3	40.98	41.35	-2.9	676	-0.43%
2023/07/14	7.1	40.98	1	41.00	40.85	6.1	677	0.90%
2023/07/13	5	41.17	1	41.20	41.00	4	668	0.60%
2023/07/12	1.3	41.13	0	0.00	41.15	1.3	671	0.19%
2023/07/11	6	41.40	0	0.00	41.25	6	671	0.89%
2023/07/10	1.2	41.17	1	41.30	41.30	0.2	670	0.04%
2023/07/07	2.1	40.93	0	0.00	41.20	2.1	670	0.31%
2023/07/06	4	41.45	1	41.35	41.25	3	668	0.45%
2023/07/05	4.1	41.53	0	0.00	41.50	4.1	669	0.61%
2023/07/04	0	0.00	1	41.25	41.50	-1	661	-0.15%
2023/07/03	3	41.28	0	0.00	41.20	3	658	0.46%
2023/06/30	0	0.00	1	41.50	41.55	-1	647	-0.15%
2023/06/28	6.2	41.55	43	41.56	41.55	-36.8	643	-5.72%
2023/06/27	1.1	41.30	0	0.00	41.55	1.1	640	0.17%
2023/06/26	1.2	41.20	0	0.00	41.40	1.2	633	0.20%
2023/06/21	2	40.75	3	41.03	41.15	-1	629	-0.16%
2023/06/20	1.2	40.66	0	0.00	40.75	1.2	627	0.20%
2023/06/19	4	40.60	0	0.00	40.75	4	627	0.64%
2023/06/16	13.1	40.72	0.2	40.90	40.70	12.9	625	2.06%
2023/06/15	15	40.91	1.2	40.97	40.95	13.8	604	2.28%
2023/06/14	11.2	40.99	0	0.00	41.00	11.2	640	1.76%
2023/06/12	1.2	41.04	2	41.05	41.05	-0.8	648	-0.12%
2023/06/09	7.6	41.03	0	0.00	41.00	7.6	649	1.16%
2023/06/08	5	41.55	0	0.00	41.30	5	652	0.77%
2023/06/07	1	41.90	2	41.73	41.80	-1	651	-0.15%
2023/06/06	1	41.40	40	41.63	41.65	-39	648	-6.01%
2023/06/05	3	41.23	5	41.22	41.25	-2	657	-0.30%
2023/06/02	0	0.00	7	41.05	41.20	-7	664	-1.05%
2023/06/01	0	0.00	1.1	41.02	41.10	-1.1	659	-0.17%
2023/05/31	41	41.01	0.1	41.25	41.05	40.9	656	6.23%
2023/05/30	1	41.00	35	40.97	40.95	-34	638	-5.32%
2023/05/29	1.3	41.12	1.8	41.32	40.95	-0.6	640	-0.09%
2023/05/26	0.7	41.45	45.1	41.28	41.15	-44.3	638	-6.94%
2023/05/24	0.2	41.95	15	41.90	41.95	-14.8	621	-2.38%
2023/05/23	2	41.98	0	0.00	41.65	2	612	0.33%
2023/05/22	1.1	42.15	0	0.00	42.05	1.1	599	0.18%
2023/05/19	13	41.76	8	41.41	41.55	5	577	0.87%
2023/05/18	5	41.44	18	41.65	42.00	-13	559	-2.32%
2023/05/17	14	40.77	12	40.81	40.90	2	522	0.38%
2023/05/16	0	0.00	0.4	40.65	40.80	-0.4	508	-0.08%
2023/05/15	2	40.30	1	40.35	40.45	1	504	0.20%
2023/05/12	0.1	40.80	0	0.00	40.45	0.1	512	0.01%
2023/05/11	0.1	40.80	0	0.00	40.60	0.1	516	0.01%
2023/05/10	3	40.92	0	0.00	40.95	3	522	0.57%
2023/05/09	2.2	40.69	10	40.60	40.55	-7.8	524	-1.48%
2023/05/05	0	0.00	4	40.83	40.95	-4	537	-0.74%
2023/05/03	3	40.58	3	40.63	40.60	0	548	0.00%
2023/05/02	2.6	40.57	0	0.00	40.70	2.6	559	0.47%
2023/04/28	0	0.00	1	40.20	40.40	-1	562	-0.18%
2023/04/27	1	40.00	2	40.15	40.10	-1	569	-0.18%
2023/04/25	6.3	39.71	1	39.70	39.55	5.3	584	0.90%
2023/04/24	3.3	39.96	0	0.00	39.95	3.3	575	0.57%
2023/04/21	7	40.09	3	40.00	40.05	4	580	0.69%
2023/04/20	2	40.15	1	40.20	40.15	1	584	0.17%
2023/04/19	5	40.37	3	40.50	40.20	2	591	0.34%
2023/04/18	0	0.00	2	40.53	40.50	-2	583	-0.34%
2023/04/17	1	40.60	1	40.70	40.40	0	583	0.00%
2023/04/14	1	40.60	8	40.61	40.50	-7	575	-1.22%
2023/04/13	1	40.70	2.2	40.59	40.55	-1.2	573	-0.21%
2023/04/12	0	0.00	0.2	40.55	40.70	-0.2	575	-0.03%
2023/04/11	10	40.40	1	40.50	40.50	9	573	1.57%
2023/04/10	15.3	40.29	120	40.31	40.20	-104.8	572	-18.30%	大賣/鉅額交易
2023/04/07	1.3	40.67	2.1	40.58	40.50	-0.8	567	-0.14%
2023/04/06	16	40.65	0	0.00	40.65	16	567	2.82%
2023/03/31	0	0.00	4	40.83	40.85	-4	566	-0.71%
2023/03/30	3	41.03	0.4	41.00	40.55	2.7	569	0.47%
2023/03/29	0	0.00	10	40.83	40.95	-10	565	-1.77%
2023/03/28	1	40.65	1	40.60	40.60	0	564	0.00%
2023/03/27	3	40.45	3	40.40	40.45	0	563	0.00%
2023/03/24	4.2	40.60	39	40.43	40.55	-34.8	580	-5.99%
2023/03/23	4	40.34	2	40.25	40.35	2	584	0.34%
2023/03/22	1.2	40.37	1	40.50	40.45	0.2	585	0.04%
2023/03/21	2.3	40.40	1	40.45	40.35	1.3	583	0.21%
2023/03/20	0	0.00	3	40.23	40.40	-3	580	-0.52%
2023/03/17	8.1	39.97	10	40.60	40.60	-1.9	579	-0.33%
2023/03/16	5	40.16	4	40.20	40.05	1	539	0.19%
2023/03/15	12.2	40.91	9	40.90	40.50	3.2	531	0.60%
2023/03/14	3	41.02	0.1	41.25	40.90	2.9	522	0.55%
2023/03/13	3	40.95	0	0.00	41.30	3	518	0.58%
2023/03/10	13.5	41.77	11	41.99	41.70	2.5	506	0.49%
2023/03/09	16.2	42.40	3	42.35	42.30	13.2	503	2.63%
2023/03/08	3	43.02	53	42.89	42.95	-50	500	-10.00%
2023/03/07	1	42.45	1	42.50	42.55	0	485	0.00%
2023/03/06	2.5	41.97	43	42.00	42.00	-40.5	479	-8.46%
2023/03/02	0.3	41.95	0	0.00	41.85	0.3	478	0.07%
2023/03/01	4.2	41.86	7	41.93	41.90	-2.8	477	-0.60%
2023/02/24	2.4	41.41	9	41.65	41.85	-6.6	469	-1.40%
2023/02/23	2	41.55	2	41.55	41.45	0	463	0.00%
2023/02/22	3.1	41.16	0	0.00	41.45	3.1	461	0.68%
2023/02/21	1	41.15	0	0.00	41.55	1	462	0.22%
2023/02/20	4.3	41.23	55	41.18	41.20	-50.8	464	-10.92%
2023/02/17	2.1	41.40	1	41.30	41.40	1.1	461	0.23%
2023/02/16	1	41.35	1	41.30	41.30	0	468	0.00%
2023/02/15	0	0.00	1	41.30	41.20	-1	470	-0.21%
2023/02/14	7	41.24	106	41.21	41.25	-99	474	-20.86%	大賣/
2023/02/10	3.2	41.78	12	41.88	41.60	-8.9	475	-1.86%
2023/02/09	7.2	42.08	1	42.15	42.10	6.2	466	1.34%
2023/02/08	0	0.00	1	42.20	42.20	-1	463	-0.22%
2023/02/06	5	42.30	1	41.90	42.00	4	454	0.88%
2023/02/03	6	41.94	1	41.95	42.00	5	450	1.11%
2023/02/02	1	42.00	1	42.15	42.00	0	440	0.00%
2023/02/01	10	42.07	4.5	41.83	42.25	5.5	433	1.27%
2023/01/31	6	41.74	18	41.46	41.45	-12	425	-2.82%
2023/01/30	5.2	40.90	8	40.89	40.95	-2.8	418	-0.66%
2023/01/17	11	41.07	2	40.63	40.90	9	419	2.14%
2023/01/16	6	40.49	3	40.52	41.05	3	413	0.73%
2023/01/13	3	40.00	2	40.00	40.05	1	399	0.25%
2023/01/12	19	39.88	0.1	40.00	39.95	19	424	4.47%
2023/01/11	4.2	39.91	0	0.00	39.85	4.2	423	0.99%
2023/01/10	1	39.45	0	0.00	39.80	1	418	0.24%
2023/01/09	3.3	39.90	22	40.05	39.95	-18.8	409	-4.58%
2023/01/06	0	0.00	3	40.10	40.10	-3	404	-0.74%
2023/01/05	2	39.93	0	0.00	40.00	2	409	0.49%
2023/01/03	0.1	39.70	0	0.00	39.75	0.1	412	0.01%
2022/12/29	0	0.00	6	39.55	39.55	-6	412	-1.46%
2022/12/28	3.4	39.79	0	0.00	39.75	3.4	415	0.81%
2022/12/27	2	39.93	0	0.00	39.95	2	415	0.48%
2022/12/26	1.1	39.65	0	0.00	39.80	1.1	419	0.27%
2022/12/22	10	39.20	1	39.20	39.60	9	448	2.01%
2022/12/20	2.1	38.95	0	0.00	38.85	2.1	493	0.42%
2022/12/19	0.1	39.25	0	0.00	38.95	0.1	503	0.01%
2022/12/16	0.1	39.40	3.5	39.19	38.70	-3.5	504	-0.68%
2022/12/15	2.1	39.73	0	0.00	39.60	2.1	494	0.41%
2022/12/14	4.5	40.00	4	40.15	40.10	0.5	491	0.10%
2022/12/13	0.2	39.80	0	0.00	39.60	0.2	488	0.04%
2022/12/09	0.4	40.06	2	39.90	39.90	-1.7	503	-0.33%
2022/12/08	1	39.85	0	0.00	39.80	1	505	0.20%
2022/12/07	0.1	40.20	1.2	40.17	40.30	-1.1	505	-0.23%
2022/12/06	1	40.65	41	40.51	40.40	-40	507	-7.89%
2022/12/05	6.1	40.82	1	40.85	40.65	5.1	507	1.00%
2022/12/01	0	0.00	12	40.73	40.80	-12	509	-2.36%
2022/11/30	2	40.65	0	0.00	40.85	2	505	0.40%
2022/11/29	0	0.00	2	40.35	40.40	-2	502	-0.40%
2022/11/28	1	40.05	6	40.05	40.10	-5	504	-0.99%
2022/11/25	6	40.55	1	40.85	40.55	5	501	1.00%
2022/11/24	0.3	40.42	4	40.24	40.45	-3.7	506	-0.72%
2022/11/22	1	39.90	0	0.00	39.90	1	513	0.19%
2022/11/21	1	39.90	1	40.00	39.90	0	515	0.00%
2022/11/18	2	39.98	10	39.85	40.10	-8	519	-1.54%
2022/11/17	0.2	39.85	0	0.00	40.35	0.2	521	0.04%
2022/11/16	6.1	39.80	2	39.95	39.80	4.1	523	0.78%
2022/11/15	3	40.03	0	0.00	40.15	3	519	0.58%
2022/11/14	1	40.30	12	40.28	40.20	-11	518	-2.11%
2022/11/11	4.1	39.48	3	39.50	39.60	1.1	513	0.21%
2022/11/10	11	39.32	0	0.00	39.20	11	512	2.14%
2022/11/09	0.3	39.92	2	39.65	39.70	-1.7	511	-0.33%
2022/11/08	3.1	39.50	7	39.50	39.35	-4	510	-0.77%
2022/11/07	0	0.00	1	39.15	39.35	-1	519	-0.19%
2022/11/04	51	38.80	0	0.00	38.90	51	528	9.65%
2022/11/03	1.1	38.76	0	0.00	38.70	1.1	536	0.20%
2022/11/02	0	0.00	2	38.95	39.00	-2	544	-0.37%
2022/11/01	8	38.91	1	38.90	39.05	7	557	1.26%
2022/10/31	2	38.63	0	0.00	38.65	2	559	0.36%
2022/10/28	2	38.85	1	38.85	38.60	1	577	0.17%
2022/10/27	7	38.80	0	0.00	38.85	7	583	1.20%
2022/10/26	6	38.70	3	38.70	38.75	3	584	0.51%
2022/10/25	1	38.10	1	38.20	38.30	0	581	0.00%
2022/10/24	1	37.65	0	0.00	37.65	1	574	0.17%
2022/10/21	0.1	37.05	0	0.00	36.95	0.1	579	0.02%
2022/10/20	1	36.91	0	0.00	36.85	1	579	0.18%
2022/10/18	5	38.35	1.2	38.27	38.15	3.9	560	0.69%
2022/10/17	1.1	37.00	12	37.18	37.35	-10.9	568	-1.92%
2022/10/14	0	0.00	2	37.35	37.35	-2	582	-0.34%
2022/10/13	7.7	37.21	1	37.25	36.95	6.7	595	1.12%
2022/10/12	0	0.00	4	37.80	37.85	-4	603	-0.66%
2022/10/11	4.1	37.74	20	37.70	37.65	-15.9	624	-2.55%
2022/10/06	2	38.55	0	0.00	38.60	2	634	0.32%
2022/10/05	1.4	38.57	1	38.60	38.60	0.4	643	0.06%
2022/10/04	1	38.30	0	0.00	38.50	1	654	0.15%
2022/10/03	7.1	38.12	5	38.10	38.20	2.1	660	0.31%
2022/09/30	0	0.00	4	37.88	38.25	-4	661	-0.60%
2022/09/29	4.1	37.03	4	36.98	37.25	0.1	653	0.02%
2022/09/28	20.7	37.89	7	37.26	37.05	13.7	640	2.14%
2022/09/27	9.1	38.88	4	38.79	38.85	5.1	611	0.83%
2022/09/26	3.1	39.50	0	0.00	39.50	3.1	598	0.51%
2022/09/23	0.8	40.13	0	0.00	40.10	0.8	592	0.13%
2022/09/22	6.3	40.03	1	40.20	40.05	5.3	594	0.89%
2022/09/21	6	40.41	0	0.00	40.45	6	587	1.02%
2022/09/20	0.1	40.60	0	0.00	40.50	0.1	585	0.01%
2022/09/19	2	40.40	0	0.00	40.55	2	596	0.34%
2022/09/16	7	40.59	0	0.00	40.50	7	607	1.15%
2022/09/14	1	40.90	2	40.90	40.95	-1	623	-0.16%
2022/09/13	8	41.51	1	41.50	41.35	7	636	1.10%
2022/09/12	0.2	41.15	5	41.07	41.10	-4.8	649	-0.73%
2022/09/08	2	40.68	2	40.60	40.90	0	682	0.00%
2022/09/07	3	40.60	7	40.58	40.55	-4	692	-0.58%
2022/09/06	2	40.93	0	0.00	41.00	2	707	0.28%
2022/09/05	0	0.00	5	41.10	41.00	-5	723	-0.69%
2022/09/02	0	0.00	1	41.10	41.10	-1	731	-0.14%
2022/09/01	2.1	40.78	0	0.00	40.95	2.1	732	0.28%
2022/08/31	1.3	41.12	0	0.00	41.05	1.3	727	0.18%
2022/08/30	2	41.15	17	41.20	41.35	-15	722	-2.08%
2022/08/29	4.2	41.23	3.1	41.20	41.40	1.1	722	0.15%
2022/08/26	0	0.00	1	41.75	41.75	-1	717	-0.14%
2022/08/25	4	41.65	0	0.00	41.65	4	717	0.56%
2022/08/24	0.2	41.30	0	0.00	41.30	0.2	720	0.03%
2022/08/23	5	41.09	0	0.00	41.20	5	720	0.69%
2022/08/22	4	41.28	0	0.00	41.30	4	720	0.56%
2022/08/19	3	41.43	0	0.00	41.40	3	721	0.42%
2022/08/18	2	41.45	1	41.35	41.45	1	724	0.14%
2022/08/17	6	41.63	4	41.63	41.65	2	729	0.27%
2022/08/16	1	41.20	0	0.00	41.35	1	728	0.14%
2022/08/15	5	41.20	4	41.26	41.25	1	732	0.14%
2022/08/12	3	41.02	2	40.80	40.95	1	731	0.14%
2022/08/11	7	40.57	10	40.42	40.80	-3	730	-0.41%
2022/08/10	0	0.00	12	40.23	40.45	-12	732	-1.64%
2022/08/09	4	40.25	1	40.30	40.50	3	730	0.41%
2022/08/08	2.7	40.49	4	40.35	40.45	-1.3	731	-0.17%
2022/08/05	11	40.96	0.1	41.10	41.15	10.9	729	1.49%
2022/08/04	12.2	41.35	5	40.95	40.95	7.2	737	0.98%
2022/08/03	2.2	41.77	0	0.00	41.80	2.2	725	0.31%
2022/08/02	2	41.90	0.3	42.05	42.05	1.7	731	0.23%
2022/08/01	0.3	42.75	3	42.60	42.45	-2.7	739	-0.36%
2022/07/28	3.1	42.76	2	42.50	42.80	1.1	751	0.14%
2022/07/27	1	42.40	0	0.00	42.40	1	756	0.13%
2022/07/26	0.2	42.30	5	42.34	42.20	-4.8	769	-0.62%
2022/07/25	4	41.90	0	0.00	42.40	4	789	0.51%
2022/07/22	2	41.85	1	41.75	41.85	1	803	0.12%
2022/07/21	10.1	42.23	0	0.00	42.20	10.1	801	1.25%
2022/07/20	3	43.77	7	44.05	44.00	-4	790	-0.51%
2022/07/19	5.6	43.25	0	0.00	43.60	5.6	784	0.71%
2022/07/18	10	43.35	0	0.00	43.40	10	773	1.29%
2022/07/15	4.4	43.84	2	43.65	43.65	2.4	758	0.32%
2022/07/14	1	44.20	0.1	44.30	44.20	0.9	754	0.12%
2022/07/13	2.1	44.10	1.5	44.17	44.20	0.6	762	0.08%
2022/07/12	11.6	44.45	0	0.00	44.10	11.6	774	1.50%
2022/07/11	4	45.23	18	45.25	45.25	-14	806	-1.74%
2022/07/07	0	0.00	6	46.81	46.60	-6	812	-0.74%
2022/07/05	0	0.00	1	46.70	46.95	-1	813	-0.12%
2022/07/04	0.1	46.25	1.1	46.49	46.35	-1	817	-0.12%
2022/07/01	0	0.00	4	46.15	46.10	-4	827	-0.48%
2022/06/30	1	46.00	2	46.20	46.55	-1	838	-0.12%
2022/06/29	0.3	46.50	1	46.35	46.40	-0.7	840	-0.08%
2022/06/28	2	46.65	1	46.80	46.65	1	840	0.12%
2022/06/27	2.1	46.31	3	46.58	46.70	-0.9	848	-0.11%
2022/06/24	2	46.00	5	46.09	46.20	-3	851	-0.35%
2022/06/23	3	45.40	1	45.70	45.40	2	853	0.23%
2022/06/22	2	45.80	0	45.70	45.70	2	843	0.23%
2022/06/21	3.2	45.23	6.2	45.21	45.90	-3	839	-0.36%
2022/06/20	6	45.05	17	45.12	45.15	-11	836	-1.31%
2022/06/17	3	45.97	1	46.40	45.80	2	830	0.24%
2022/06/16	4	46.08	0	0.00	46.00	4	804	0.50%
2022/06/15	0	0.00	1	46.00	46.20	-1	821	-0.12%
2022/06/14	5.4	46.03	47	46.04	46.00	-41.6	815	-5.10%
2022/06/13	13.1	46.84	11	46.80	46.80	2.1	808	0.26%
2022/06/09	1.2	47.59	0.1	47.75	47.55	1.1	831	0.13%
2022/06/07	1	47.30	1	47.20	47.20	0	860	0.00%
2022/06/06	1.1	47.50	0	0.00	47.50	1.1	918	0.11%
2022/06/02	2	47.55	0	0.00	47.55	2	975	0.21%
2022/06/01	4	47.90	8	47.89	48.00	-4	1,011	-0.40%
2022/05/31	0	0.00	12	47.65	47.55	-12	1,035	-1.16%
2022/05/30	1	47.55	1	47.50	47.55	0	1,059	0.00%
2022/05/27	2	47.20	1	47.45	47.45	1	1,061	0.09%
2022/05/26	0	0.00	6	47.45	47.10	-6	1,066	-0.56%
2022/05/25	3	47.02	2	47.08	47.30	1	1,081	0.09%
2022/05/24	0.2	47.05	1	47.10	47.00	-0.8	1,090	-0.07%
2022/05/23	12	47.00	0	0.00	47.05	12	1,095	1.10%
2022/05/20	3	47.10	13.2	47.11	47.05	-10.2	1,096	-0.93%
2022/05/19	1.1	47.17	0	0.00	47.15	1.1	1,101	0.10%
2022/05/18	0.4	47.65	5	47.55	47.70	-4.6	1,107	-0.42%
2022/05/17	0	0.00	3	48.20	48.10	-3	1,108	-0.27%
2022/05/16	4.1	48.44	7.2	47.90	48.25	-3.1	1,110	-0.28%
2022/05/13	0	0.00	9	47.27	47.65	-9	1,109	-0.81%
2022/05/12	8.4	47.19	0	0.00	47.00	8.4	1,104	0.77%
2022/05/11	2	47.73	0.5	47.80	47.55	1.5	1,096	0.14%
2022/05/10	3.1	47.37	2	47.20	47.95	1.1	1,097	0.10%
2022/05/09	14.3	48.08	8.2	47.95	47.95	6.1	1,110	0.55%
2022/05/06	8.2	48.74	1.3	49.04	48.45	6.9	1,106	0.62%
2022/05/05	2.1	49.79	3	49.35	49.25	-0.9	1,105	-0.08%
2022/05/04	6.1	50.06	0.1	49.55	49.35	6	1,104	0.55%
2022/05/03	1	50.10	1	49.85	50.00	0	1,101	0.00%
2022/04/29	1	50.00	1	50.00	50.40	0	1,090	0.00%
2022/04/28	23	49.99	1	49.25	50.50	22	1,073	2.05%
2022/04/27	5	48.41	1.2	48.39	48.75	3.8	1,056	0.36%
2022/04/26	2	49.33	3	49.33	49.25	-1	1,056	-0.09%
2022/04/25	11	49.55	10	49.70	49.50	1	1,060	0.09%
2022/04/22	0	0.00	4.2	50.17	50.30	-4.2	1,056	-0.39%
2022/04/21	0.1	50.20	11	50.26	50.20	-10.9	1,058	-1.03%
2022/04/20	0	0.00	8	50.15	50.30	-8	1,058	-0.76%
2022/04/19	10	49.93	3.9	49.88	49.80	6.1	1,057	0.58%
2022/04/18	11	51.26	19	50.81	50.50	-8	1,056	-0.76%
2022/04/15	26	50.92	16.3	50.70	50.90	9.7	1,044	0.93%
2022/04/14	2.1	49.67	0	0.00	49.50	2.1	1,001	0.21%
2022/04/13	0	0.00	11	49.78	50.00	-11	997	-1.10%
2022/04/12	2	49.55	0	0.00	49.45	2	1,006	0.20%
2022/04/11	2	49.48	6	49.52	49.45	-4	1,015	-0.39%
2022/04/08	3.1	49.98	2	49.93	49.90	1.1	1,016	0.11%
2022/04/07	4	50.10	1	50.30	50.00	3	1,028	0.29%
2022/04/06	6	50.03	1	50.00	50.00	5	1,027	0.49%
2022/04/01	0.2	49.65	1	49.35	49.50	-0.8	1,018	-0.08%
2022/03/31	12	49.74	0	0.00	49.70	12	1,034	1.16%
2022/03/30	3.1	49.69	1.1	49.86	49.90	2	1,047	0.19%
2022/03/29	1.1	49.85	0.8	49.62	49.75	0.3	1,045	0.03%
2022/03/28	12.2	49.10	3.3	48.86	49.20	8.9	1,051	0.84%
2022/03/25	0.2	48.75	0	0.00	48.70	0.2	1,061	0.02%
2022/03/24	0.1	48.70	4	48.61	48.85	-3.9	1,099	-0.35%
2022/03/23	3.3	48.88	10	48.88	48.85	-6.7	1,148	-0.58%
2022/03/22	2.7	49.06	6	49.05	49.05	-3.3	1,180	-0.28%
2022/03/21	2	49.63	0	49.80	49.60	2	1,192	0.17%
2022/03/18	7	49.52	3.1	49.30	49.55	3.9	1,212	0.32%
2022/03/17	5	48.75	2	48.75	48.85	3	1,201	0.25%
2022/03/16	4.1	48.01	6.1	47.90	48.10	-2	1,195	-0.17%
2022/03/15	9.4	47.81	0	0.00	47.80	9.4	1,188	0.79%
2022/03/14	4.5	48.05	0.2	48.30	48.00	4.3	1,181	0.37%
2022/03/11	9.3	48.28	7.5	48.37	48.25	1.8	1,169	0.15%
2022/03/10	9.1	48.54	5	48.58	49.05	4.1	1,159	0.35%
2022/03/09	30.8	47.98	22.9	48.35	48.00	7.8	1,148	0.68%
2022/03/08	23.7	49.06	317	49.07	48.70	-293.3	1,092	-26.85%	大賣/鉅額交易
2022/03/07	15.5	49.91	4	49.98	49.85	11.5	1,037	1.11%
2022/03/04	18.1	50.47	10	50.60	50.50	8.1	1,010	0.80%
2022/03/03	13.2	50.79	112	50.83	50.80	-98.8	985	-10.03%	大賣/
2022/03/02	8.1	51.10	0.3	51.10	51.00	7.8	972	0.81%
2022/03/01	1.1	51.00	0	0.00	51.10	1.1	969	0.11%
2022/02/25	22.8	50.97	0	0.00	50.80	22.8	964	2.36%
2022/02/24	5.5	51.04	9	51.04	51.10	-3.5	947	-0.37%
2022/02/23	1.1	51.32	0	0.00	51.20	1.1	935	0.12%
2022/02/22	3.1	51.31	12	51.22	51.30	-8.9	956	-0.93%
2022/02/21	16	51.29	0	0.00	51.30	16	960	1.67%
2022/02/18	4	51.23	1	51.30	51.30	3	957	0.31%
2022/02/17	8	51.24	2	51.20	51.20	6	949	0.63%
2022/02/16	3.1	51.34	1	51.30	51.30	2.1	952	0.22%
2022/02/15	1.4	51.21	1.3	51.34	51.30	0.2	951	0.02%
2022/02/14	1	51.40	8	51.40	51.50	-7	950	-0.74%
2022/02/11	6	51.92	1	51.90	51.80	5	952	0.52%
2022/02/10	4.1	52.03	0	0.00	52.10	4.1	984	0.42%
2022/02/09	5.1	51.42	0	0.00	51.50	5.1	992	0.51%
2022/02/08	20.1	51.35	0	0.00	51.50	20.1	977	2.06%
2022/02/07	8.2	51.38	2	51.50	51.40	6.2	1,011	0.61%
2022/01/26	2	51.50	3	51.47	51.40	-1	1,025	-0.10%
2022/01/25	4.1	51.40	1	51.50	51.80	3.1	1,037	0.30%
2022/01/24	5.2	51.50	12.4	51.47	51.70	-7.3	1,038	-0.70%
2022/01/21	6.1	51.78	2.2	51.70	51.70	3.9	1,034	0.38%
2022/01/20	1	52.10	1	52.10	52.10	0	1,030	0.00%
2022/01/19	18.1	51.52	1	51.60	51.80	17.1	1,033	1.65%
2022/01/18	3	52.00	0	0.00	51.80	3	1,050	0.29%
2022/01/17	2.5	52.00	3	51.80	51.90	-0.5	1,047	-0.05%
2022/01/14	3.5	52.19	1.8	52.21	52.10	1.7	1,050	0.16%
2022/01/13	3	52.47	20	52.50	52.40	-17	1,064	-1.60%
2022/01/12	3	52.40	1	52.40	52.40	2	1,062	0.19%
2022/01/11	11.1	52.65	2.1	52.72	52.50	9	1,062	0.84%
2022/01/10	6.1	52.95	3	53.07	53.20	3.1	1,054	0.29%
2022/01/07	1	52.80	0	0.00	52.60	1	1,049	0.10%
2022/01/06	1.3	52.80	0	0.00	52.90	1.3	1,052	0.12%
2022/01/05	15.1	52.27	9	52.31	52.30	6.1	1,049	0.58%
2022/01/04	30.5	52.49	81	52.50	52.50	-50.5	1,048	-4.82%
2022/01/03	5	52.74	0.3	52.90	52.70	4.7	1,043	0.45%
2021/12/30	5.1	53.00	6	53.40	52.90	-0.9	1,042	-0.09%
2021/12/29	9	53.41	13	53.42	53.60	-4	1,030	-0.39%
2021/12/28	5.2	52.94	1	52.70	52.90	4.2	1,026	0.41%
2021/12/27	5	52.68	24	52.61	52.60	-19	1,023	-1.86%
2021/12/24	1.1	53.00	5.2	53.10	52.90	-4.1	1,013	-0.40%
2021/12/23	5.3	53.10	18	53.03	53.30	-12.8	1,000	-1.27%
2021/12/22	5.4	53.30	2.3	53.50	53.20	3.1	999	0.31%
2021/12/21	6.4	53.88	3	53.87	53.80	3.4	986	0.34%
2021/12/20	20.7	53.86	16.4	53.87	53.90	4.3	969	0.45%
2021/12/17	30.2	53.35	73.1	53.24	53.20	-42.9	926	-4.63%
2021/12/16	0.6	52.82	33	52.74	53.20	-32.4	867	-3.74%
2021/12/15	6.3	52.44	4	52.60	52.30	2.3	834	0.27%
2021/12/14	24.1	52.27	12	52.33	52.10	12.1	840	1.44%
2021/12/13	6	51.90	2	52.05	52.10	4	825	0.48%
2021/12/10	0.1	51.30	4	51.10	51.60	-4	817	-0.48%
2021/12/09	1	51.10	3	51.23	51.20	-2	818	-0.24%
2021/12/08	2.3	51.08	1	51.20	51.10	1.3	828	0.15%
2021/12/07	12	51.30	0	0.00	51.20	12	825	1.45%
2021/12/06	2	51.20	0.5	51.50	51.20	1.5	823	0.18%
2021/12/03	1.1	51.02	1	51.20	51.40	0.1	830	0.01%
2021/12/02	16	51.16	0.3	51.40	51.10	15.7	829	1.89%
2021/12/01	1.1	51.40	2	51.30	51.20	-0.9	828	-0.11%
2021/11/30	8.2	51.23	0	0.00	51.00	8.2	831	0.99%
2021/11/29	0.2	51.50	4	51.40	51.30	-3.8	824	-0.46%
2021/11/26	6.2	51.75	4	52.00	51.70	2.2	828	0.27%
2021/11/25	1.1	51.60	0.1	51.60	51.60	1	824	0.13%
2021/11/24	0.1	51.60	9	51.50	51.60	-8.9	824	-1.08%
2021/11/23	2	51.55	0.2	51.80	51.70	1.8	825	0.22%
2021/11/22	2.1	51.51	4.1	51.73	51.70	-2	834	-0.23%
2021/11/19	21.4	51.62	5	51.82	51.50	16.4	836	1.96%
2021/11/18	3.2	51.88	6	52.00	52.00	-2.8	819	-0.34%
2021/11/17	1	51.70	2	51.90	52.00	-1	809	-0.12%
2021/11/16	3	51.60	6	51.67	51.80	-3	808	-0.37%
2021/11/15	4.4	51.62	11	51.64	51.70	-6.6	815	-0.81%
2021/11/12	0	0.00	61	51.90	51.90	-61	804	-7.58%
2021/11/11	1.2	51.83	0	0.00	51.90	1.2	807	0.14%
2021/11/10	3.1	51.91	2.1	52.01	52.10	1.1	810	0.13%
2021/11/09	15.4	51.82	4	51.90	51.90	11.4	811	1.40%
2021/11/08	8.1	52.46	5	52.50	52.60	3.1	779	0.39%
2021/11/05	5.1	52.96	20	53.08	53.00	-14.9	773	-1.93%
2021/11/04	40.3	53.42	19	53.37	53.20	21.3	773	2.75%
2021/11/03	67.1	52.76	1.1	52.79	52.80	66	737	8.94%
2021/11/02	21.5	52.04	4	52.05	52.00	17.5	718	2.44%
2021/11/01	6.7	51.64	2	51.70	51.50	4.7	708	0.66%
2021/10/29	1.2	51.88	6	51.73	51.80	-4.8	706	-0.68%
2021/10/28	1.1	51.81	14	51.90	51.90	-13	706	-1.83%
2021/10/27	1.1	52.28	3	52.10	52.10	-1.9	710	-0.27%
2021/10/26	30	52.08	4	52.23	52.30	26	743	3.50%
2021/10/25	6	51.47	11.1	51.41	51.40	-5.1	730	-0.70%
2021/10/22	11.2	51.09	35	51.10	51.20	-23.8	751	-3.17%
2021/10/21	11.2	51.48	5	51.70	50.90	6.2	764	0.81%
2021/10/20	7	51.69	11.6	51.53	51.80	-4.6	774	-0.59%
2021/10/19	23	51.65	2	51.45	51.80	21	802	2.62%
2021/10/18	1.1	51.40	3	51.33	51.30	-2	817	-0.24%
2021/10/15	1	51.50	1	51.60	51.50	0	826	0.00%
2021/10/14	3	51.47	12	51.60	51.50	-9	830	-1.08%
2021/10/13	2	51.00	5	51.00	51.00	-3	832	-0.36%
2021/10/12	6	51.17	2	51.35	51.00	4	838	0.48%
2021/10/08	7	51.27	0	0.00	51.40	7	827	0.85%
2021/10/07	1	51.20	6	51.20	51.30	-5	827	-0.60%
2021/10/06	1.3	50.87	1.4	50.89	50.90	-0.1	833	-0.01%
2021/10/05	5.1	50.80	2	51.10	51.10	3.1	836	0.37%
2021/10/04	5.7	51.16	20	51.18	51.10	-14.3	832	-1.72%
2021/10/01	17.1	51.14	10	51.15	51.20	7.1	834	0.85%
2021/09/30	1	51.50	0	0.00	51.60	1	828	0.12%
2021/09/29	2	51.55	3	51.77	51.40	-1	830	-0.12%
2021/09/28	2.1	51.90	2	52.00	52.00	0.1	838	0.01%
2021/09/27	0.4	51.88	4	51.75	52.00	-3.6	841	-0.43%
2021/09/24	1.1	51.50	0.2	51.60	51.60	0.9	861	0.10%
2021/09/23	0.2	51.50	6	51.45	51.60	-5.8	866	-0.67%
2021/09/22	8	51.15	15	51.17	51.20	-7	872	-0.80%
2021/09/17	2	51.29	5	51.10	51.80	-3	872	-0.34%
2021/09/16	4	51.00	8	51.10	51.40	-4	851	-0.47%
2021/09/15	2	51.00	12	51.04	51.10	-10	845	-1.18%
2021/09/14	6.5	51.25	0	0.00	51.20	6.5	848	0.77%
2021/09/13	17.1	51.26	3	51.23	51.30	14.1	848	1.67%
2021/09/10	7.2	51.47	0	0.00	51.40	7.2	847	0.85%
2021/09/09	2.1	51.50	0	0.00	51.40	2.1	860	0.24%
2021/09/08	13.3	51.52	4	51.60	51.70	9.3	865	1.07%
2021/09/07	4.1	51.71	5	51.72	51.80	-0.9	868	-0.10%
2021/09/03	0.1	52.30	0.5	52.20	52.10	-0.4	886	-0.05%
2021/09/02	10	52.02	40	52.00	52.10	-30	887	-3.38%
2021/09/01	6	52.32	4	52.30	52.30	2	898	0.22%
2021/08/31	0.2	51.90	6	51.88	52.20	-5.8	899	-0.65%
2021/08/30	1	51.80	1	51.80	51.80	0	898	0.00%
2021/08/26	33.3	51.59	0	0.00	51.70	33.3	922	3.62%
2021/08/25	1	51.80	1.2	51.83	52.00	-0.2	927	-0.02%
2021/08/24	4.2	51.85	2.4	51.98	51.80	1.8	939	0.20%
2021/08/23	12.2	51.47	5	51.52	51.80	7.2	951	0.75%
2021/08/20	4.4	51.35	11	51.41	51.30	-6.6	964	-0.68%
2021/08/19	7.2	51.36	11	51.22	51.70	-3.8	994	-0.38%
2021/08/18	5.1	51.52	1	51.20	51.90	4.1	1,007	0.40%
2021/08/17	2	51.50	0	0.00	51.50	2	1,022	0.20%
2021/08/16	14.8	51.55	8.5	51.52	51.40	6.3	1,030	0.61%
2021/08/13	3.2	51.91	0	0.00	51.90	3.2	1,037	0.31%
2021/08/12	12.2	52.13	0	0.00	52.10	12.2	1,042	1.17%
2021/08/11	3	52.07	8	52.10	52.10	-5	1,058	-0.47%
2021/08/10	4.2	52.06	4.3	52.09	52.00	0	1,081	0.00%
2021/08/09	8.2	52.29	2	52.40	52.50	6.2	1,132	0.55%
2021/08/06	6.6	52.78	0	0.00	52.80	6.6	1,151	0.57%
2021/08/05	0.3	52.52	1	52.80	52.80	-0.8	1,192	-0.06%
2021/08/04	7.2	52.34	2	52.30	52.30	5.2	1,306	0.40%
2021/08/03	3.2	52.62	0.2	52.80	52.70	3	1,347	0.22%
2021/08/02	1.1	52.61	1	52.60	52.80	0.1	1,368	0.00%
2021/07/30	7.3	51.99	6	52.72	52.50	1.3	1,377	0.10%
2021/07/29	7.5	51.95	1	51.90	51.90	6.5	1,381	0.47%
2021/07/28	16.1	51.78	4	51.75	51.80	12.1	1,387	0.87%
2021/07/27	8.2	52.33	4	52.30	52.10	4.2	1,427	0.29%
2021/07/26	30.8	52.59	5.1	52.70	52.60	25.7	1,450	1.77%
2021/07/23	12.1	54.53	37.6	54.33	54.70	-25.5	1,459	-1.75%
2021/07/22	6	54.27	2.3	54.42	54.30	3.7	1,479	0.25%
2021/07/21	4.1	54.38	2	54.50	54.40	2	1,496	0.14%
2021/07/20	9	54.71	3	54.60	54.60	6	1,512	0.40%
2021/07/19	1.4	54.99	6	54.95	54.90	-4.6	1,543	-0.30%
2021/07/16	2.2	55.05	7	55.29	55.20	-4.9	1,605	-0.30%
2021/07/15	3	54.93	1	54.90	55.00	2	1,626	0.12%
2021/07/14	2	54.90	8.1	54.89	54.90	-6.1	1,669	-0.37%
2021/07/13	5	54.76	6	54.80	55.00	-1	1,728	-0.06%
2021/07/12	3.2	54.61	5	54.52	54.60	-1.8	1,779	-0.10%
2021/07/09	1.1	54.52	0	0.00	54.50	1.1	1,819	0.06%
2021/07/08	15.1	54.79	0	0.00	54.80	15.1	1,877	0.80%
2021/07/07	0.1	55.30	2	54.90	54.80	-1.9	1,938	-0.10%
2021/07/06	2.1	55.20	6.2	55.38	55.30	-4.1	2,015	-0.21%
2021/07/05	0.2	55.20	3	55.20	55.20	-2.8	2,048	-0.14%
2021/07/02	6	54.63	6	54.52	54.60	0	2,086	0.00%
2021/07/01	19	54.83	52.6	54.81	54.60	-33.6	2,120	-1.58%
2021/06/30	7.1	54.29	0	0.00	54.10	7.1	2,153	0.33%
2021/06/29	3	54.33	3	54.10	54.30	0	2,224	0.00%
2021/06/28	4.1	54.38	4	54.50	54.30	0.1	2,300	0.00%
2021/06/25	1.2	54.24	11	54.40	54.40	-9.8	2,322	-0.42%
2021/06/24	3	53.90	14	53.81	54.10	-11	2,351	-0.47%
2021/06/23	0	0.00	18	53.52	53.60	-18	2,391	-0.75%
2021/06/22	1.1	53.21	5	53.28	53.20	-3.9	2,418	-0.16%
2021/06/21	11.1	53.32	4	53.25	53.20	7.1	2,443	0.29%
2021/06/18	6.2	53.31	0	0.00	53.90	6.2	2,503	0.25%
2021/06/17	1.1	53.61	49	53.67	53.70	-48	2,542	-1.89%
2021/06/16	19.5	53.90	4	53.90	53.90	15.5	2,616	0.59%
2021/06/15	0	0.00	3	53.73	54.30	-3	2,639	-0.11%
2021/06/11	6.1	53.87	1	54.00	53.90	5.1	2,680	0.19%
2021/06/10	7.2	53.61	3	53.87	53.90	4.2	2,711	0.15%
2021/06/09	3	53.30	1.1	53.33	53.70	1.9	2,815	0.07%
2021/06/08	16	53.64	0	0.00	53.40	16	2,870	0.56%
2021/06/07	3.2	53.58	3	53.70	54.00	0.2	2,932	0.01%
2021/06/04	4.2	53.88	15.3	53.98	54.20	-11.1	3,046	-0.36%
2021/06/03	1	54.00	2	54.00	54.20	-1	3,175	-0.03%
2021/06/02	10.2	54.11	12	54.33	54.40	-1.8	3,250	-0.06%
2021/06/01	6.1	54.30	16	54.13	54.40	-10	3,301	-0.30%
2021/05/31	7.4	53.46	9.2	53.58	53.70	-1.8	3,365	-0.05%
2021/05/28	18.5	52.61	2	52.60	52.60	16.5	3,503	0.47%
2021/05/27	5.1	52.05	3	52.40	52.20	2.1	3,627	0.06%
2021/05/26	6	51.89	21	51.80	52.00	-15	4,443	-0.34%
2021/05/25	6.2	52.14	1	52.00	52.10	5.2	4,578	0.11%
2021/05/24	6.1	52.00	1	52.00	52.10	5.1	4,656	0.11%
2021/05/21	20	52.40	7	52.63	52.20	13	4,733	0.27%
2021/05/20	13.1	51.92	1.1	52.00	52.00	12	4,770	0.25%
2021/05/19	4.1	52.40	8	52.74	52.20	-3.9	4,830	-0.08%
2021/05/18	106.2	52.24	9	52.47	52.90	97.2	4,897	1.98%	大買/
2021/05/17	27.6	51.59	33.8	52.03	51.00	-6.2	4,965	-0.12%
2021/05/14	13	52.69	44.2	52.89	52.90	-31.2	4,942	-0.63%
2021/05/13	25.2	52.69	38	52.32	52.40	-12.8	4,946	-0.26%
2021/05/12	84.8	53.12	33	52.68	52.10	51.8	4,955	1.05%
2021/05/11	18.5	55.39	8.2	55.67	55.00	10.3	4,892	0.21%
2021/05/10	0.2	56.40	12	55.92	56.40	-11.8	4,892	-0.24%
2021/05/07	5.1	55.74	1.2	55.88	55.80	3.9	4,918	0.08%
2021/05/06	71.4	55.33	35.2	55.42	55.40	36.2	4,953	0.73%
2021/05/05	5.1	55.76	13.1	55.82	55.60	-8	4,965	-0.16%
2021/05/04	26.9	55.70	46.1	55.76	55.70	-19.1	5,014	-0.38%
2021/05/03	11	56.22	9	56.27	56.20	2	5,028	0.04%
2021/04/29	5.1	56.90	22.5	57.04	56.90	-17.4	5,071	-0.34%
2021/04/28	31.5	56.77	8.7	57.03	57.30	22.8	5,085	0.45%
2021/04/27	14.9	56.20	6.1	56.22	56.10	8.8	5,114	0.17%
2021/04/26	12.2	56.45	8	56.56	56.30	4.2	5,113	0.08%
2021/04/23	12.1	56.48	28	56.46	56.40	-15.9	5,131	-0.31%
2021/04/22	20.3	57.24	13.1	57.55	56.80	7.2	5,151	0.14%
2021/04/21	9	57.27	9.5	57.40	57.40	-0.5	5,128	-0.01%
2021/04/20	15	57.21	3.8	57.48	57.00	11.2	5,164	0.22%
2021/04/19	31	57.47	23	57.47	57.70	8	5,199	0.15%
2021/04/16	6.2	56.74	28.4	56.67	57.10	-22.2	5,199	-0.43%
2021/04/15	28.6	56.04	8.3	56.02	56.00	20.3	5,180	0.39%
2021/04/14	30.3	56.05	14	56.19	56.20	16.3	5,199	0.31%
2021/04/13	10.1	56.48	45.1	56.53	56.70	-35.1	5,158	-0.68%
2021/04/12	33.8	56.70	28	56.90	56.60	5.8	5,117	0.11%
2021/04/09	7	57.14	5	57.12	57.20	2	5,051	0.04%
2021/04/08	15.2	57.12	7.1	57.10	57.10	8.1	5,032	0.16%
2021/04/07	20.4	57.16	27	57.13	57.30	-6.6	5,005	-0.13%
2021/04/06	52	57.35	16.1	57.34	57.30	35.9	4,974	0.72%
2021/04/01	86.1	57.92	37	57.95	57.60	49.1	4,930	1.00%
2021/03/31	31	58.36	30.1	58.46	58.60	0.9	4,861	0.02%
2021/03/30	12.2	57.70	11.1	57.82	58.00	1.1	4,782	0.02%
2021/03/29	6	57.43	34	57.47	57.50	-28	4,755	-0.59%
2021/03/26	23.3	57.32	3	57.33	57.50	20.3	4,733	0.43%
2021/03/25	33.3	57.30	4	57.33	57.30	29.3	4,724	0.62%
2021/03/24	2.6	57.58	35	57.67	57.60	-32.5	4,721	-0.69%
2021/03/23	23.3	57.74	38.2	57.74	57.60	-14.9	4,721	-0.32%
2021/03/22	91.6	58.18	29.1	58.20	58.30	62.5	4,669	1.34%
2021/03/19	27	57.41	44.8	57.82	58.20	-17.8	4,642	-0.38%
2021/03/18	13	57.28	7	57.33	57.60	6	4,606	0.13%
2021/03/17	27.3	57.41	8	57.43	57.40	19.3	4,598	0.42%
2021/03/16	23.1	57.35	10	57.45	57.60	13.1	4,584	0.29%
2021/03/15	78.4	56.79	125.4	56.52	57.10	-47	4,568	-1.03%	大賣/
2021/03/12	41	57.56	28.9	57.59	57.60	12.1	4,471	0.27%
2021/03/11	51.2	57.90	23.2	57.98	58.10	28	4,427	0.63%
2021/03/10	66.2	58.12	45	58.12	57.90	21.2	4,373	0.48%
2021/03/09	66.7	58.12	53.1	57.96	58.60	13.6	4,264	0.32%
2021/03/08	47.5	56.90	42	56.92	56.90	5.5	4,164	0.13%
2021/03/05	72.2	56.04	7	55.99	56.00	65.2	4,094	1.59%
2021/03/04	27.4	56.17	10	56.23	56.10	17.4	4,088	0.43%
2021/03/03	69	56.48	9	56.69	56.10	60	4,021	1.49%
2021/03/02	106.4	55.83	22.2	55.92	55.80	84.2	3,884	2.17%	大買/
2021/02/26	236.8	54.91	86.5	54.86	55.00	150.3	3,761	4.00%	大買/鉅額交易
2021/02/25	85.5	56.00	1.5	56.60	55.70	84	2,924	2.87%
2021/02/24	35.8	56.88	4	56.83	56.60	31.8	2,793	1.14%
2021/02/23	57.4	57.20	0.2	57.50	57.00	57.2	2,730	2.09%
2021/02/22	16.2	56.95	440	57.05	56.90	-423.8	2,653	-15.97%	大賣/鉅額交易
2021/02/19	51	56.91	16	56.94	56.90	35	2,627	1.33%
2021/02/18	21.2	56.38	4	56.28	56.30	17.2	2,572	0.67%
2021/02/17	22.2	56.55	3	56.67	56.90	19.2	2,502	0.77%
2021/02/05	0.1	57.20	1	57.00	57.00	-0.9	2,434	-0.04%
2021/02/04	4.1	56.81	2	57.00	56.80	2.1	2,413	0.09%
2021/02/03	9.3	57.47	33.1	57.36	57.30	-23.8	2,398	-0.99%
2021/02/02	14.1	56.01	4.5	56.01	56.10	9.6	2,348	0.41%
2021/02/01	49	55.96	4	56.05	56.20	45	2,295	1.96%
2021/01/29	7	56.80	7	56.93	56.50	0	2,251	0.00%
2021/01/28	6.9	56.64	5	56.64	57.10	1.9	2,203	0.09%
2021/01/27	13.7	56.60	7	56.61	56.70	6.7	2,154	0.31%
2021/01/26	31.8	55.08	8	55.51	55.50	23.8	2,105	1.13%
2021/01/25	43.3	54.81	7	55.07	55.50	36.3	2,039	1.78%
2021/01/22	20.9	54.83	10	54.96	54.90	10.9	1,972	0.55%
2021/01/21	24.1	55.70	2	55.70	55.30	22.1	1,892	1.17%
2021/01/20	52.6	56.43	5.3	56.39	55.80	47.3	1,842	2.57%
2021/01/19	25.5	57.19	2	57.15	57.20	23.5	1,762	1.33%
2021/01/18	26.3	57.61	5	57.74	57.50	21.3	1,728	1.23%
2021/01/15	35.9	58.50	2.3	58.58	58.20	33.6	1,694	1.98%
2021/01/14	8	59.00	122	59.01	59.30	-114	1,656	-6.88%	大賣/鉅額交易
2021/01/13	77.7	58.83	66	59.11	59.60	11.7	1,614	0.72%
2021/01/12	36.5	59.35	12	59.25	59.30	24.5	1,553	1.57%
2021/01/11	201.2	60.15	2	60.25	59.90	199.2	1,480	13.45%	大買/鉅額交易
2021/01/08	4	60.15	5	60.38	60.70	-1	1,424	-0.07%
2021/01/07	42.2	59.92	6	59.83	59.80	36.2	1,391	2.60%
2021/01/06	5.2	60.29	0	0.00	60.30	5.2	1,335	0.39%
2021/01/05	13	60.56	0	0.00	60.70	13	1,334	0.97%
2021/01/04	46.2	61.10	3	61.13	61.00	43.2	1,336	3.23%
2020/12/31	9	61.20	4.2	61.22	61.30	4.8	1,323	0.36%
2020/12/30	57.6	60.85	12	60.78	61.00	45.6	1,309	3.48%
2020/12/29	3	60.50	5	60.58	60.40	-2	1,289	-0.16%
2020/12/28	16	60.89	5	61.02	60.90	11	1,281	0.86%
2020/12/25	5.2	60.65	4	60.60	60.70	1.2	1,268	0.09%
2020/12/24	1	60.40	0	0.00	60.40	1	1,261	0.08%
2020/12/23	3	60.10	1	60.10	60.00	2	1,261	0.16%
2020/12/22	11	60.19	2	60.00	60.00	9	1,265	0.71%
2020/12/21	7.1	59.97	2	60.00	60.30	5.1	1,274	0.40%
2020/12/18	2	60.45	0	0.00	60.50	2	1,247	0.16%
2020/12/17	7	60.10	0	0.00	60.10	7	1,216	0.58%
2020/12/16	8.5	60.28	4	60.55	60.80	4.5	1,186	0.38%
2020/12/15	12.3	59.94	3	60.17	59.90	9.3	1,170	0.79%
2020/12/14	14	60.30	0	0.00	60.20	14	1,143	1.22%
2020/12/11	12	60.65	2	60.80	60.70	10	1,103	0.91%
2020/12/10	21.2	60.94	1	61.00	60.90	20.2	1,080	1.87%
2020/12/09	4.7	61.40	0.6	61.50	61.20	4	1,039	0.39%
2020/12/08	8.3	61.23	0	0.00	61.30	8.3	1,022	0.81%
2020/12/07	21.1	61.21	2	61.55	61.20	19.1	1,007	1.90%
2020/12/04	7	61.49	1.3	61.64	61.50	5.7	988	0.57%
2020/12/03	4	61.40	1	61.40	61.50	3	978	0.31%
2020/12/02	21.2	61.58	0.3	61.80	61.40	20.9	968	2.16%
2020/12/01	5	61.94	0	0.00	62.00	5	931	0.54%
2020/11/30	10.2	61.96	10	62.03	62.40	0.2	923	0.02%
2020/11/27	5.2	62.08	30	61.91	61.90	-24.8	870	-2.85%
2020/11/26	7.1	61.94	0	62.30	62.10	7.1	866	0.82%
2020/11/25	4	62.45	3	62.47	62.50	1	882	0.11%
2020/11/24	15	62.27	2	62.45	62.30	13	871	1.49%
2020/11/23	56	62.22	2	62.20	62.40	54	867	6.23%
2020/11/20	53	61.61	1	61.60	61.60	52	848	6.13%
2020/11/19	15	61.97	5	61.90	61.90	10	833	1.20%
2020/11/18	9.2	62.00	0	0.00	62.10	9.2	837	1.10%
2020/11/17	8	62.55	1	62.50	62.60	7	823	0.85%
2020/11/16	7.6	63.09	6.2	63.33	63.30	1.4	833	0.17%
2020/11/13	10	63.17	30	62.90	63.80	-20	835	-2.39%
2020/11/12	9	64.04	35	64.32	64.50	-26	816	-3.18%
2020/11/11	5.3	63.79	1	64.00	64.00	4.3	821	0.52%
2020/11/10	7.5	63.11	6	63.10	63.30	1.5	811	0.18%
2020/11/06	6	62.40	2	62.30	62.20	4	815	0.49%
2020/11/05	1	62.20	0	0.00	62.40	1	824	0.12%
2020/11/04	3	61.80	0	0.00	61.90	3	828	0.36%
2020/11/03	19	61.86	0	0.00	61.50	19	833	2.28%
2020/11/02	2	61.15	0	0.00	61.70	2	839	0.24%
2020/10/30	6.3	61.44	0	0.00	61.10	6.3	842	0.75%
2020/10/29	15.1	62.10	2	62.10	61.90	13.1	835	1.57%
2020/10/28	7	62.86	0	0.00	62.80	7	847	0.83%
2020/10/27	1	62.70	0	0.00	62.80	1	862	0.12%
2020/10/26	17.1	63.04	0	0.00	62.90	17.1	877	1.95%
2020/10/23	12	63.33	0	0.00	63.10	12	892	1.35%
2020/10/22	1	63.10	0	0.00	64.90	1	910	0.11%
2020/10/21	11	62.81	2	63.00	62.90	9	922	0.98%
2020/10/19	0	0.00	3	63.07	63.40	-3	942	-0.32%
2020/10/16	10	62.34	0	0.00	62.50	10	940	1.06%
2020/10/15	8	61.50	1	61.50	62.00	7	965	0.73%
2020/10/14	3	60.70	1	61.50	61.40	2	964	0.21%
2020/10/13	4	60.90	0	0.00	61.10	4	968	0.41%
2020/10/12	10	62.76	0	0.00	61.60	10	986	1.01%
2020/10/07	3	61.60	2	61.80	61.70	1	1,065	0.09%
2020/10/06	0	0.00	1	61.80	61.80	-1	1,082	-0.09%
2020/10/05	0	0.00	2	61.80	61.20	-2	1,094	-0.18%
2020/09/30	1.1	60.84	0	0.00	60.80	1.1	1,113	0.10%
2020/09/29	1	60.80	3	60.90	60.70	-2	1,136	-0.18%
2020/09/28	3	61.17	0	0.00	61.00	3	1,169	0.26%
2020/09/25	11	60.59	6	60.55	61.00	5	1,182	0.42%
2020/09/24	9	60.57	1	61.10	60.80	8	1,189	0.67%
2020/09/23	4	62.40	3	62.37	62.30	1	1,180	0.08%
2020/09/22	3	62.70	1	63.00	62.70	2	1,180	0.17%
2020/09/21	3	63.50	6	63.80	63.50	-3	1,189	-0.25%
2020/09/18	5.1	63.92	0	0.00	64.00	5.1	1,202	0.42%
2020/09/17	0.5	63.50	0	0.00	63.50	0.5	1,210	0.04%
2020/09/16	4	63.50	0	0.00	63.50	4	1,231	0.32%
2020/09/15	7	63.40	0	0.00	63.50	7	1,236	0.57%
2020/09/14	1	63.40	3	63.93	63.90	-2	1,241	-0.16%
2020/09/11	1	63.30	1	63.30	63.80	0	1,257	0.00%
2020/09/10	0	0.00	1	63.10	63.40	-1	1,269	-0.08%
2020/09/09	0	0.00	2	62.60	63.10	-2	1,282	-0.16%
2020/09/08	1	62.70	2	62.95	63.00	-1	1,300	-0.08%
2020/09/07	2	63.10	2	63.10	63.30	0	1,317	0.00%
2020/09/04	16	63.00	0	0.00	63.00	16	1,335	1.20%
2020/09/03	2	63.60	136	63.43	63.30	-134	1,345	-9.96%	大賣/鉅額交易
2020/09/02	31	63.31	51	63.27	63.50	-20	1,360	-1.47%
2020/09/01	1	63.00	2	63.10	63.30	-1	1,366	-0.07%
2020/08/31	3	63.77	1	63.80	63.70	2	1,367	0.15%
2020/08/28	0	0.00	13	63.94	64.20	-13	1,340	-0.97%
2020/08/27	5	64.12	0	0.00	63.70	5	1,354	0.37%
2020/08/26	3	64.90	0	0.00	65.00	3	1,349	0.22%
2020/08/25	5	64.62	4	64.70	64.80	1	1,364	0.07%
2020/08/24	2	63.45	2	63.95	63.20	0	1,380	0.00%
2020/08/21	6	64.10	0	0.00	64.00	6	1,372	0.44%
2020/08/20	11	63.83	10	63.56	64.00	1	1,361	0.07%
2020/08/19	23	63.82	17	64.10	63.80	6	1,344	0.45%
2020/08/18	6	63.65	4	63.25	63.60	2	1,334	0.15%
2020/08/17	17.1	63.67	6	63.77	63.80	11.1	1,339	0.83%
2020/08/14	2	62.10	1	62.10	62.50	1	1,324	0.08%
2020/08/13	13	62.15	1	62.20	62.50	12	1,328	0.90%
2020/08/12	0	0.00	1	62.00	62.00	-1	1,331	-0.08%
2020/08/11	12	61.98	0	0.00	61.90	12	1,336	0.90%
2020/08/10	9	62.02	1	62.00	62.00	8	1,336	0.60%
2020/08/07	3	62.10	0	0.00	62.20	3	1,352	0.22%
2020/08/06	8	61.86	0	0.00	62.10	8	1,360	0.59%
2020/08/05	1	62.10	0	0.00	62.20	1	1,369	0.07%
2020/08/04	3	61.73	2.2	62.11	61.70	0.8	1,364	0.06%
2020/08/03	2	61.05	1	61.40	61.30	1	1,388	0.07%
2020/07/31	1	61.70	0	0.00	61.30	1	1,390	0.07%
2020/07/30	103.1	61.24	0	0.00	61.30	103.1	1,389	7.42%	大買/鉅額交易
2020/07/29	4.1	61.79	2.1	61.17	62.00	2	1,381	0.14%
2020/07/28	6	60.53	70	60.39	60.10	-64	1,381	-4.63%
2020/07/27	5.1	62.08	5	61.66	61.30	0.1	1,367	0.01%
2020/07/24	202	62.87	201	62.87	63.00	1	1,347	0.07%	大買/大賣/
2020/07/23	2	63.35	3.3	63.28	63.20	-1.3	1,344	-0.09%
2020/07/22	6	63.25	1	63.40	63.70	5	1,353	0.37%
2020/07/21	152	63.51	2	63.30	63.20	150	1,359	11.03%	大買/鉅額交易
2020/07/20	6	63.23	6	63.10	63.40	0	1,343	0.00%
2020/07/17	9	63.92	5	64.22	63.50	4	1,345	0.30%
2020/07/16	63.3	65.21	8	64.93	64.50	55.3	1,349	4.09%
2020/07/15	154	67.48	11	67.75	67.60	143	1,337	10.69%	大買/鉅額交易
2020/07/14	3	66.37	15	66.81	66.60	-12	1,305	-0.92%
2020/07/13	4.9	66.31	11	66.50	66.50	-6.1	1,271	-0.48%
2020/07/10	188	66.32	2	66.35	66.00	186	1,267	14.68%	大買/鉅額交易
2020/07/09	6	66.40	4	66.33	66.40	2	1,265	0.16%
2020/07/08	22	65.64	0	0.00	65.80	22	1,246	1.77%
2020/07/07	151	65.90	21	66.48	66.50	130	1,227	10.59%	大買/鉅額交易
2020/07/06	7	65.44	2	65.65	65.70	5	1,204	0.42%
2020/07/03	1	65.00	5.1	64.95	65.20	-4.1	1,205	-0.34%
2020/07/02	2	64.50	22	64.28	64.20	-20	1,211	-1.65%
2020/07/01	7	63.70	2	63.80	63.70	5	1,221	0.41%
2020/06/30	3	63.03	19	63.01	63.00	-16	1,255	-1.27%
2020/06/29	4	62.43	1	62.40	62.50	3	1,302	0.23%
2020/06/24	7.1	63.26	20	63.07	63.00	-12.9	1,298	-0.99%
2020/06/23	9.1	63.45	1	64.00	63.30	8.1	1,306	0.62%
2020/06/22	1	63.80	1	63.90	63.80	0	1,307	0.00%
2020/06/19	0	0.00	3	63.67	63.90	-3	1,323	-0.23%
2020/06/18	5	63.78	0	0.00	63.80	5	1,351	0.37%
2020/06/17	1	64.00	1	64.40	64.10	0	1,347	0.00%
2020/06/16	4	63.45	0	0.00	64.10	4	1,391	0.29%
2020/06/15	6	63.55	0	0.00	63.00	6	1,458	0.41%
2020/06/12	9	64.07	56.1	64.01	63.90	-47.1	1,477	-3.19%
2020/06/11	57	65.74	6	65.55	65.10	51	1,495	3.41%
2020/06/10	1	65.90	0	0.00	66.20	1	1,504	0.07%
2020/06/09	4	65.13	0	0.00	65.50	4	1,550	0.26%
2020/06/08	0	0.00	5	66.20	66.40	-5	1,570	-0.32%
2020/06/05	3	65.80	1	65.80	65.70	2	1,573	0.13%
2020/06/04	1	65.20	0	0.00	65.40	1	1,583	0.06%
2020/06/03	1	65.90	1	66.10	65.80	0	1,601	0.00%
2020/06/02	4	64.95	0	0.00	65.20	4	1,591	0.25%
2020/06/01	1	64.00	1	65.00	64.20	0	1,602	0.00%
2020/05/29	1	65.10	0	0.00	63.50	1	1,594	0.06%
2020/05/28	5	65.58	0	0.00	65.10	5	1,570	0.32%
2020/05/27	0	0.00	3	67.00	66.00	-3	1,589	-0.19%
2020/05/26	1	66.70	4	66.83	66.70	-3	1,607	-0.19%
2020/05/25	4	64.88	11	65.15	65.40	-7	1,608	-0.44%
2020/05/22	4	65.45	0	0.00	65.00	4	1,611	0.25%
2020/05/21	0	0.00	1	66.30	66.80	-1	1,622	-0.06%
2020/05/20	0	0.00	1	66.80	66.30	-1	1,629	-0.06%
2020/05/19	1	66.20	2	66.60	66.70	-1	1,650	-0.06%
2020/05/18	1	66.80	0	0.00	65.70	1	1,681	0.06%
2020/05/14	9	67.70	6	67.88	67.80	3	1,704	0.18%
2020/05/13	2	67.35	7	67.47	67.90	-5	1,704	-0.29%
2020/05/12	0	0.00	6	66.70	66.50	-6	1,716	-0.35%
2020/05/11	0	0.00	4	66.00	65.80	-4	1,722	-0.23%
2020/05/08	10	65.55	0	0.00	65.60	10	1,740	0.57%
2020/05/07	1	65.10	9	66.51	67.10	-8	1,726	-0.46%
2020/05/06	6	64.95	1	65.00	65.00	5	1,723	0.29%
2020/05/05	2	65.50	0	0.00	65.60	2	1,762	0.11%
2020/05/04	7	65.69	2	65.65	65.80	5	1,769	0.28%
2020/04/30	1	67.30	4	67.58	67.30	-3	1,777	-0.17%
2020/04/29	4	67.48	1	67.20	67.30	3	1,794	0.17%
2020/04/28	2	66.90	3	67.07	67.30	-1	1,814	-0.06%
2020/04/27	4	66.13	2	66.50	65.90	2	1,850	0.11%
2020/04/24	1	65.80	62	66.35	65.90	-61	1,841	-3.31%
2020/04/23	4	66.38	15	66.67	66.20	-11	1,838	-0.60%
2020/04/22	2	65.55	35	66.33	66.50	-33	1,834	-1.80%
2020/04/21	2	66.30	21	66.50	66.40	-19	1,835	-1.04%
2020/04/20	140	67.91	17	67.68	68.20	123	1,821	6.75%	大買/鉅額交易
2020/04/17	3	66.10	5	66.44	65.60	-2	1,807	-0.11%
2020/04/16	2	64.75	1	64.70	64.90	1	1,782	0.06%
2020/04/15	0	0.00	6	64.78	65.30	-6	1,772	-0.34%
2020/04/14	0	0.00	5	64.06	63.90	-5	1,769	-0.28%
2020/04/13	2	63.40	0	0.00	62.90	2	1,768	0.11%
2020/04/10	3	63.07	1	63.40	62.90	2	1,770	0.11%
2020/04/09	4	63.58	0	0.00	63.60	4	1,774	0.23%
2020/04/08	3	64.17	11	64.29	63.60	-8	1,784	-0.45%
2020/04/07	5	63.46	6	63.00	63.80	-1	1,773	-0.06%
2020/04/06	29	63.67	2	63.65	63.90	27	1,761	1.53%
2020/04/01	12	62.83	6	62.93	62.00	6	1,746	0.34%
2020/03/31	3	61.60	19	60.92	61.00	-16	1,706	-0.94%
2020/03/30	14	57.99	1	58.00	58.00	13	1,651	0.79%
2020/03/27	5	58.00	12	58.13	58.40	-7	1,639	-0.43%
2020/03/26	3	55.97	2	57.30	57.10	1	1,625	0.06%
2020/03/25	5	57.62	6	57.63	57.10	-1	1,612	-0.06%
2020/03/24	5	56.22	24	56.32	56.60	-19	1,597	-1.19%
2020/03/23	4	53.43	2	52.20	52.50	2	1,591	0.13%
2020/03/20	37	56.04	16	56.15	54.80	21	1,597	1.31%
2020/03/19	13	54.52	28	54.95	55.80	-15	1,557	-0.96%
2020/03/18	5	53.14	9	53.37	54.20	-4	1,552	-0.26%
2020/03/17	3	52.47	3	52.87	52.50	0	1,529	0.00%
2020/03/16	4.3	55.06	0	0.00	54.20	4.3	1,519	0.28%
2020/03/13	15.1	55.65	6.1	55.47	56.70	9	1,505	0.60%
2020/03/12	7	59.94	27	59.97	60.80	-20	1,447	-1.38%
2020/03/11	3	62.60	2	62.20	62.20	1	1,431	0.07%
2020/03/10	16	62.66	8	62.84	63.00	8	1,426	0.56%
2020/03/09	14	64.71	13	64.93	63.80	1	1,413	0.07%
2020/03/06	4	67.30	1	67.60	67.10	3	1,395	0.21%
2020/03/05	4	68.00	1	68.00	68.00	3	1,409	0.21%
2020/03/04	3	67.90	1	67.70	68.20	2	1,428	0.14%
2020/03/03	2	68.85	0	0.00	68.40	2	1,435	0.14%
2020/03/02	4	68.40	13	68.85	68.10	-9	1,484	-0.61%
2020/02/27	0	0.00	3	67.30	67.90	-3	1,534	-0.20%
2020/02/26	10	67.27	0	0.00	67.60	10	1,530	0.65%
2020/02/25	1	67.90	1	67.80	67.70	0	1,522	0.00%
2020/02/24	6	67.52	4	68.05	68.40	2	1,523	0.13%
2020/02/21	4	67.15	0	0.00	67.30	4	1,498	0.27%
2020/02/20	9	66.96	5	67.16	67.30	4	1,489	0.27%
2020/02/19	11	67.97	10	67.78	68.10	1	1,466	0.07%
2020/02/18	10	69.05	3	68.93	68.80	7	1,456	0.48%
2020/02/17	2	70.00	3.5	70.13	70.10	-1.5	1,436	-0.10%
2020/02/14	1.3	70.91	0	0.00	71.00	1.3	1,416	0.09%
2020/02/13	2	71.05	0	0.00	70.70	2	1,397	0.14%
2020/02/12	2	70.95	2	71.10	71.00	0	1,374	0.00%
2020/02/11	0	0.00	2	71.00	70.90	-2	1,348	-0.15%
2020/02/10	4	69.70	25	69.99	69.20	-21	1,331	-1.58%
2020/02/07	4	71.45	3	70.90	70.80	1	1,315	0.08%
2020/02/06	34	73.02	42	72.87	72.10	-8	1,309	-0.61%
2020/02/05	3	71.07	0.2	71.00	71.10	2.8	1,266	0.22%
2020/02/04	7	71.19	3	71.30	71.20	4	1,255	0.32%
2020/02/03	9	71.33	7	72.20	71.30	2	1,236	0.16%
2020/01/31	2	68.35	5.2	69.39	69.20	-3.2	1,208	-0.26%
2020/01/30	2	68.70	2	67.75	68.10	0	1,177	0.00%
2020/01/20	0.3	70.70	2	70.95	70.90	-1.7	1,126	-0.15%
2020/01/17	0	0.00	2	71.00	70.80	-2	1,117	-0.18%
2020/01/16	1	70.50	3	70.47	70.50	-2	1,112	-0.18%
2020/01/15	1	70.00	11	70.39	70.50	-10	1,102	-0.91%
2020/01/14	1	70.00	0	0.00	70.00	1	1,093	0.09%
2020/01/13	5	70.16	0	0.00	70.00	5	1,090	0.46%
2020/01/10	10.2	69.29	2	69.10	69.30	8.2	1,088	0.75%
2020/01/09	1	69.00	0	0.00	68.90	1	1,087	0.09%
2020/01/07	1.3	68.38	12	69.07	69.20	-10.7	1,092	-0.98%
2020/01/06	1	68.30	0	0.00	68.20	1	1,094	0.09%
2020/01/03	0	0.00	15	68.63	69.00	-15	1,093	-1.37%
2020/01/02	18	68.54	3	69.27	68.40	15	1,087	1.38%
2019/12/31	4	70.00	3	69.90	69.60	1	1,066	0.09%
2019/12/30	3	70.57	4	70.98	71.00	-1	1,063	-0.09%
2019/12/27	2	70.90	9	70.80	71.00	-7	1,061	-0.66%
2019/12/26	0	0.00	2	71.30	71.30	-2	1,056	-0.19%
2019/12/25	1	71.00	1.2	71.84	71.60	-0.2	1,061	-0.02%
2019/12/24	0	0.00	11	71.35	71.10	-11	1,078	-1.02%
2019/12/23	0	0.00	3	71.40	71.60	-3	1,092	-0.27%
2019/12/20	2	71.15	4	71.18	71.00	-2	1,098	-0.18%
2019/12/19	8.1	71.85	3	71.80	72.00	5.1	1,101	0.46%
2019/12/18	15.2	72.34	2	72.25	72.40	13.2	1,097	1.20%
2019/12/17	0.3	71.00	1	71.40	71.30	-0.7	1,071	-0.07%
2019/12/16	5	70.68	3.2	70.56	70.10	1.8	1,055	0.17%
2019/12/13	7.1	70.26	15	70.01	70.50	-7.9	1,057	-0.75%
2019/12/12	0	0.00	6	67.90	68.20	-6	994	-0.60%
2019/12/11	6	68.97	9	69.01	68.40	-3	985	-0.30%
2019/12/10	5	69.18	3	68.93	69.20	2	987	0.20%
2019/12/09	0.5	68.20	4	68.55	68.60	-3.5	995	-0.35%
2019/12/06	7	68.51	8	68.79	68.40	-1	997	-0.10%
2019/12/05	1.5	67.80	2	67.75	67.90	-0.5	977	-0.05%
2019/12/04	2	66.90	1	67.30	66.90	1	972	0.10%
2019/12/03	2	67.60	3.1	67.89	67.80	-1.1	980	-0.11%
2019/12/02	2	67.40	2	67.55	67.50	0	980	0.00%
2019/11/29	4	66.83	6	67.20	66.30	-2	970	-0.21%
2019/11/28	3	68.77	6	68.90	68.80	-3	963	-0.31%
2019/11/27	23	68.29	25	68.43	68.60	-2	960	-0.21%
2019/11/26	6	65.57	17.1	65.47	66.70	-11.1	918	-1.21%
2019/11/25	26	63.47	5	63.64	63.90	21	842	2.49%
2019/11/22	2	62.60	0	0.00	63.00	2	848	0.24%
2019/11/21	6	62.00	7	62.94	63.00	-1	847	-0.12%
2019/11/18	2	62.30	4	62.80	62.80	-2	853	-0.23%
2019/11/15	2	62.45	7	63.44	62.40	-5	855	-0.58%
2019/11/14	5	61.20	3	61.20	61.30	2	827	0.24%
2019/11/13	2	61.55	1	62.10	62.00	1	827	0.12%
2019/11/12	1	61.80	0	0.00	62.30	1	836	0.12%
2019/11/11	1	61.80	1	61.70	62.10	0	837	0.00%
2019/11/08	1	62.10	1	62.00	62.10	0	837	0.00%
2019/11/07	3	62.03	1	62.20	62.30	2	842	0.24%
2019/11/06	0	0.00	8	62.08	62.40	-8	840	-0.95%
2019/11/05	1	61.00	6	60.90	61.90	-5	846	-0.59%
2019/11/04	11	60.45	7	60.50	60.50	4	853	0.47%
2019/11/01	5	60.76	3	60.97	61.00	2	861	0.23%
2019/10/30	1	61.20	0	0.00	61.50	1	868	0.12%
2019/10/29	2	61.65	0	0.00	61.50	2	877	0.23%
2019/10/28	1	61.80	1	61.90	62.00	0	877	0.00%
2019/10/25	0	0.00	2	62.40	62.30	-2	883	-0.23%
2019/10/24	0	0.00	1	62.20	62.40	-1	889	-0.11%
2019/10/23	1.2	61.62	1	61.80	61.70	0.2	892	0.02%
2019/10/22	3	62.20	0	0.00	62.10	3	907	0.33%
2019/10/21	1	62.30	3.5	62.03	62.20	-2.5	910	-0.27%
2019/10/18	1	61.00	1	61.10	61.00	0	917	0.00%
2019/10/17	1	61.00	0	0.00	61.20	1	923	0.11%
2019/10/16	2	60.55	0	0.00	61.20	2	935	0.21%
2019/10/15	12	61.24	6	60.97	61.10	6	946	0.63%
2019/10/14	3	61.30	1	60.60	62.00	2	943	0.21%
2019/10/09	1	61.70	0	0.00	62.00	1	935	0.11%
2019/10/08	0	0.00	1	61.90	62.60	-1	938	-0.11%
2019/10/07	1	61.90	0	0.00	61.90	1	949	0.11%
2019/10/04	1	61.80	0.4	62.00	62.20	0.6	957	0.06%
2019/10/03	1	61.90	2	61.80	61.80	-1	956	-0.10%
2019/10/01	1	63.00	3	62.60	63.00	-2	951	-0.21%
2019/09/27	7	62.23	7	62.69	62.10	0	946	0.00%
2019/09/26	5	63.72	13	64.34	63.60	-8	932	-0.86%
2019/09/25	0.2	64.50	3	64.47	64.50	-2.8	920	-0.30%
2019/09/24	0	0.00	2	64.90	64.50	-2	916	-0.22%
2019/09/23	8	64.09	1	64.10	64.40	7	909	0.77%
2019/09/20	2	64.35	10	63.88	64.50	-8	914	-0.87%
2019/09/19	5	64.06	1	64.00	63.60	4	915	0.44%
2019/09/18	3	64.03	5	63.90	64.00	-2	924	-0.22%
2019/09/17	2	63.15	3	63.10	63.40	-1	914	-0.11%
2019/09/16	1	64.00	1	65.00	63.90	0	917	0.00%
2019/09/12	6	64.60	4	64.65	64.60	2	928	0.22%
2019/09/11	6	63.43	4	63.95	63.60	2	914	0.22%
2019/09/10	0	0.00	2	63.00	63.00	-2	912	-0.22%
2019/09/09	0	0.00	2	63.50	63.60	-2	925	-0.22%
2019/09/06	1	63.40	2	63.70	63.70	-1	933	-0.11%
2019/09/05	0	0.00	13	63.97	63.50	-13	935	-1.39%
2019/09/04	2	62.90	0	0.00	63.20	2	929	0.22%
2019/09/03	6	63.02	25	63.64	62.30	-19	936	-2.03%
2019/09/02	11	63.54	14	63.54	63.70	-3	946	-0.32%
2019/08/30	3	61.97	10	61.90	62.20	-7	956	-0.73%
2019/08/29	3	61.13	3	60.73	61.20	0	970	0.00%
2019/08/28	4	60.30	7	60.33	60.40	-3	975	-0.31%
2019/08/27	1	59.60	3	59.40	60.70	-2	987	-0.20%
2019/08/26	3	59.20	0.1	59.20	59.10	2.9	985	0.29%
2019/08/22	0	0.00	1	60.10	60.10	-1	1,076	-0.09%
2019/08/21	0	0.00	2	59.85	59.60	-2	1,215	-0.16%
2019/08/20	12	59.28	5	59.06	59.50	7	1,226	0.57%
2019/08/19	7	58.49	1	58.60	58.40	6	1,221	0.49%
2019/08/16	0	0.00	5	57.90	58.30	-5	1,229	-0.41%
2019/08/14	1	57.50	0	0.00	57.20	1	1,268	0.08%
2019/08/13	1	57.60	0	0.00	57.20	1	1,282	0.08%
2019/08/12	0	0.00	1	57.60	57.90	-1	1,292	-0.08%
2019/08/08	1	58.20	3	58.30	58.00	-2	1,304	-0.15%
2019/08/07	0	0.00	3	58.50	57.80	-3	1,330	-0.23%
2019/08/06	36	55.83	2	55.40	57.70	34	1,379	2.46%
2019/08/05	7	57.26	5	57.32	56.70	2	1,404	0.14%
2019/08/02	5	58.44	0	0.00	58.50	5	1,397	0.36%
2019/08/01	1	59.70	0	0.00	59.50	1	1,404	0.07%
2019/07/31	0	0.00	9	59.79	60.10	-9	1,405	-0.64%
2019/07/30	6	58.97	2	58.70	58.50	4	1,400	0.29%
2019/07/29	5	58.64	3	58.73	58.70	2	1,414	0.14%
2019/07/26	2	58.65	0	0.00	59.10	2	1,420	0.14%
2019/07/25	2	58.80	2	58.60	59.00	0	1,425	0.00%
2019/07/24	292	58.76	0	0.00	58.80	292	1,443	20.22%	大買/鉅額交易
2019/07/23	209	58.93	0	59.10	59.00	209	1,468	14.23%	大買/鉅額交易
2019/07/22	4	59.13	10	59.25	59.10	-6	1,486	-0.40%
2019/07/19	6	59.28	13	59.26	59.60	-7	1,524	-0.46%
2019/07/18	15	59.87	6	59.67	59.90	9	1,523	0.59%
2019/07/17	8	61.50	15	61.43	61.50	-7	1,520	-0.46%
2019/07/16	8	61.31	0	0.00	61.40	8	1,514	0.53%
2019/07/15	4	61.13	0.1	61.30	61.20	3.9	1,518	0.25%
2019/07/12	13	62.10	0	62.00	61.90	13	1,523	0.85%
2019/07/11	5	61.98	0	0.00	62.00	5	1,535	0.33%
2019/07/10	1	61.40	1	61.50	61.60	0	1,539	0.00%
2019/07/09	1	61.00	0	0.00	61.20	1	1,559	0.06%
2019/07/08	18	61.00	0	0.00	61.00	18	1,573	1.14%
2019/07/05	1	61.10	1	61.40	61.50	0	1,593	0.00%
2019/07/04	0	0.00	1	61.40	61.40	-1	1,615	-0.06%
2019/07/03	2	61.20	1	61.30	61.30	1	1,644	0.06%
2019/07/02	1	61.00	2	60.75	61.00	-1	1,658	-0.06%
2019/07/01	71	60.43	1	60.50	60.70	70	1,670	4.19%
2019/06/28	1	60.80	1	60.80	60.70	0	1,688	0.00%
2019/06/27	0	0.00	4	61.68	61.90	-4	1,694	-0.24%
2019/06/26	2	61.60	3	61.10	61.30	-1	1,692	-0.06%
2019/06/25	2.7	61.67	4	61.75	61.60	-1.3	1,686	-0.08%
2019/06/24	50	60.82	4	61.10	61.20	46	1,678	2.74%
2019/06/21	2	60.70	1	60.80	60.80	1	1,674	0.06%
2019/06/20	1	61.00	13	60.85	60.90	-12	1,671	-0.72%
2019/06/19	10	60.80	5	60.80	61.00	5	1,662	0.30%
2019/06/18	1	60.70	5	60.34	60.70	-4	1,651	-0.24%
2019/06/17	3	60.33	6	60.37	60.00	-3	1,636	-0.18%
2019/06/14	8	59.14	7	59.61	59.70	1	1,624	0.06%
2019/06/13	2	58.50	6	58.40	58.80	-4	1,619	-0.25%
2019/06/12	4	58.53	13.1	58.39	58.80	-9.1	1,623	-0.56%
2019/06/11	3	58.60	0	0.00	58.20	3	1,630	0.18%
2019/06/10	3	58.30	4	58.43	58.80	-1	1,625	-0.06%
2019/06/06	23	58.14	5	58.08	57.40	18	1,616	1.11%
2019/06/05	2	59.60	16	59.46	59.70	-14	1,596	-0.88%
2019/06/04	3	60.03	2	60.30	59.70	1	1,579	0.06%
2019/06/03	1.5	60.87	2	60.80	60.80	-0.5	1,567	-0.03%
2019/05/31	3	60.37	6	60.43	60.60	-3	1,559	-0.19%
2019/05/30	4	60.88	19	60.90	61.00	-15	1,553	-0.97%
2019/05/29	28.1	60.07	36.5	59.65	60.70	-8.4	1,561	-0.54%
2019/05/28	48.1	60.39	28	60.50	59.60	20.1	1,541	1.30%
2019/05/27	3	57.40	9	57.42	57.60	-6	1,414	-0.42%
2019/05/24	1	56.60	0	0.00	56.40	1	1,394	0.07%
2019/05/23	2	56.20	6	55.55	55.90	-4	1,394	-0.29%
2019/05/22	10	56.31	12	56.24	56.00	-2	1,387	-0.14%
2019/05/21	52	56.71	16	56.57	56.90	36	1,376	2.62%
2019/05/20	4	55.48	22	55.06	55.50	-18	1,342	-1.34%
2019/05/17	22	54.90	7	54.50	55.10	15	1,330	1.13%
2019/05/16	7.2	55.17	1	55.10	54.40	6.2	1,328	0.47%
2019/05/15	27.2	56.30	14	55.86	55.50	13.2	1,315	1.00%
2019/05/14	19	55.56	20	55.08	56.10	-1	1,299	-0.08%
2019/05/13	38	54.87	39	54.95	55.00	-1	1,251	-0.08%
2019/05/10	2	53.00	0	0.00	53.00	2	1,228	0.16%
2019/05/09	3	53.20	22	53.04	52.90	-19	1,219	-1.56%
2019/05/08	6.4	53.87	2	53.95	54.00	4.4	1,208	0.36%
2019/05/07	0.1	53.70	1	54.10	53.70	-0.9	1,214	-0.07%
2019/05/06	5	53.84	14	53.32	53.30	-9	1,215	-0.74%
2019/05/03	9	54.00	0	0.00	54.10	9	1,202	0.75%
2019/05/02	1	54.50	1	54.60	54.10	0	1,190	0.00%
2019/04/30	6	54.50	11	54.15	54.70	-5	1,179	-0.42%
2019/04/29	57	54.36	11	54.31	54.60	46	1,155	3.98%
2019/04/26	13	53.19	8	53.29	53.50	5	1,121	0.45%
2019/04/25	5	52.78	12	52.87	53.10	-7	1,101	-0.64%
2019/04/24	0	0.00	1	51.20	51.20	-1	1,052	-0.10%
2019/04/23	3	51.03	0	0.00	51.10	3	1,043	0.29%
2019/04/22	7	51.17	1.1	51.39	51.30	5.9	1,035	0.57%
2019/04/19	15	51.00	1	51.00	51.20	14	1,027	1.36%
2019/04/18	2	50.90	1	50.90	51.00	1	1,026	0.10%
2019/04/17	209	50.98	3	50.90	51.20	206	1,028	20.03%	大買/鉅額交易
2019/04/16	272	51.00	1	50.90	51.00	271	1,008	26.88%	大買/鉅額交易
2019/04/15	1	51.50	1	51.30	51.40	0	992	0.00%
2019/04/12	3	51.30	9	51.32	51.40	-6	965	-0.62%
2019/04/11	4	51.50	0	0.00	51.00	4	948	0.42%
2019/04/10	4.1	51.03	0	0.00	51.10	4.1	928	0.44%
2019/04/09	10	51.00	100	51.04	51.10	-90	903	-9.97%
2019/04/08	102	50.90	0	0.00	50.80	102	884	11.53%	大買/鉅額交易
2019/04/03	22	51.00	0	0.00	50.90	22	866	2.54%
2019/04/02	4	50.85	0	0.00	50.90	4	853	0.47%
2019/04/01	2	51.65	2	51.90	51.40	0	830	0.00%
2019/03/27	0	0.00	1	52.00	51.20	-1	805	-0.12%
2019/03/25	0.1	51.60	0	0.00	51.50	0.1	807	0.02%
2019/03/22	3	51.37	0	0.00	51.30	3	802	0.37%
2019/03/21	2	51.95	0	0.00	52.00	2	794	0.25%
2019/03/20	43	51.84	5	51.58	51.90	38	793	4.79%
2019/03/19	0	0.00	2	51.65	51.70	-2	795	-0.25%
2019/03/18	3	51.17	0	0.00	51.30	3	788	0.38%
2019/03/15	0	0.00	6	51.67	51.60	-6	778	-0.77%
2019/03/14	21	51.02	0	0.00	51.20	21	763	2.75%
2019/03/13	4	50.85	0	0.00	51.10	4	758	0.53%
2019/03/12	0	0.00	2	51.65	51.50	-2	745	-0.27%
2019/03/11	2	51.20	2	51.20	51.10	0	740	0.00%
2019/03/08	1	52.50	2	52.40	52.00	-1	728	-0.14%
2019/03/07	2	53.30	0	0.00	53.20	2	723	0.28%
2019/03/06	0	0.00	10	54.10	53.90	-10	720	-1.39%
2019/03/05	2	53.80	11	53.58	53.70	-9	715	-1.26%
2019/03/04	5	53.20	2	53.60	54.20	3	705	0.43%
2019/02/27	5	52.26	9	53.01	52.70	-4	672	-0.60%
2019/02/26	100	51.77	3	51.60	51.60	97	633	15.31%
2019/02/25	2	50.70	0	0.00	50.80	2	613	0.33%
2019/02/21	0	0.00	3	50.47	50.60	-3	628	-0.48%
2019/02/20	1.1	50.59	0	0.00	50.40	1.1	632	0.17%
2019/02/19	0	0.00	1	50.50	50.70	-1	635	-0.16%
2019/02/18	1	50.20	0	0.00	50.40	1	640	0.16%
2019/02/15	4	49.98	1	49.85	49.80	3	638	0.47%
2019/02/14	0	0.00	1	50.70	50.40	-1	628	-0.16%
2019/02/13	3	51.03	0	0.00	50.80	3	631	0.47%
2019/02/12	1	51.20	1	51.30	51.30	0	628	0.00%
2019/02/11	3	50.90	0	0.00	51.20	3	623	0.48%
2019/01/29	1	50.00	0	0.00	49.95	1	606	0.16%
2019/01/28	0	0.00	1	50.00	50.10	-1	602	-0.17%
2019/01/25	0	0.00	1	49.90	50.20	-1	590	-0.17%
2019/01/24	1	49.95	0	0.00	49.95	1	584	0.17%
2019/01/22	1	50.00	0	0.00	50.20	1	597	0.17%
2019/01/21	0	0.00	0.3	50.70	50.50	-0.3	599	-0.05%
2019/01/16	0.5	50.10	0	0.00	50.10	0.5	594	0.08%
2019/01/14	0	0.00	2	50.50	50.60	-2	595	-0.34%
2019/01/11	1	50.90	0	0.00	50.90	1	602	0.17%
2019/01/10	3	50.77	2	51.35	51.10	1	596	0.17%
2019/01/09	0.3	50.80	10	50.30	50.80	-9.7	591	-1.64%
2019/01/08	0	0.00	1	49.90	49.80	-1	584	-0.17%
2019/01/07	0	0.00	2	49.80	49.90	-2	602	-0.33%
2019/01/04	1	48.15	0	0.00	48.50	1	611	0.16%
2019/01/02	1	48.45	0	0.00	48.35	1	656	0.15%
2018/12/28	0	0.00	4	49.75	49.70	-4	663	-0.60%
2018/12/27	16	49.96	1	49.70	49.95	15	672	2.23%
2018/12/25	1	48.45	0	0.00	48.50	1	684	0.15%
2018/12/22	1	49.70	0	0.00	49.70	1	711	0.14%
2018/12/21	0	49.85	0	0.00	49.85	0	717	0.00%
2018/12/19	0	0.00	1	50.50	50.10	-1	718	-0.14%
2018/12/18	2	50.70	2	50.50	50.50	0	711	0.00%
2018/12/17	0.3	50.40	1	50.30	50.40	-0.7	714	-0.10%
2018/12/13	1	49.80	6	49.86	49.80	-5	716	-0.70%
2018/12/12	1	48.75	0	0.00	49.75	1	708	0.14%
2018/12/07	0	0.00	2	48.10	48.60	-2	704	-0.28%
2018/12/03	1	49.20	0	0.00	49.15	1	735	0.14%
2018/11/30	2	48.98	0	0.00	48.85	2	737	0.27%
2018/11/29	2	49.10	0	0.00	49.15	2	730	0.27%
2018/11/28	0	0.00	1	49.20	49.50	-1	729	-0.14%
2018/11/27	5	47.95	0	0.00	48.15	5	725	0.69%
2018/11/26	1	49.55	2	49.45	48.30	-1	740	-0.13%
2018/11/23	5	49.75	0	0.00	49.70	5	742	0.67%
2018/11/20	59	49.58	2	49.08	49.90	57	788	7.23%
2018/11/19	2	48.80	1	48.80	48.80	1	790	0.13%
2018/11/16	26	47.06	0	0.00	47.00	26	795	3.27%
2018/11/15	45	46.99	0	0.00	46.60	45	797	5.64%
2018/11/14	1	47.05	0	0.00	47.00	1	798	0.13%
2018/11/12	51	47.33	0	0.00	47.40	51	816	6.25%
2018/11/09	0	0.00	3	46.70	47.00	-3	826	-0.36%
2018/11/07	6	46.73	0	0.00	46.80	6	839	0.71%
2018/11/05	0	0.00	3	45.30	45.50	-3	839	-0.36%
2018/11/02	1	45.70	0.1	45.95	45.95	0.9	835	0.10%
2018/11/01	1	45.95	9	46.00	45.70	-8	836	-0.96%
2018/10/31	3	46.35	0	0.00	46.45	3	839	0.36%
2018/10/30	101	46.03	15	45.50	46.25	86	832	10.33%	大買/
2018/10/29	1	44.80	6	44.88	45.10	-5	830	-0.60%
2018/10/26	1	44.90	0	0.00	44.65	1	838	0.12%
2018/10/24	1	44.00	1.3	45.35	44.90	-0.3	861	-0.04%
2018/10/23	2	45.45	2	44.75	44.50	0	870	0.00%
2018/10/22	2	46.00	0	0.00	46.00	2	872	0.23%
2018/10/19	2	44.70	1	44.85	45.20	1	877	0.11%
2018/10/18	0	0.00	2	45.23	45.30	-2	875	-0.23%
2018/10/17	2	44.90	1	45.10	45.05	1	876	0.11%
2018/10/16	8	44.14	1	44.55	44.70	7	875	0.80%
2018/10/15	7	44.06	0	0.00	43.60	7	881	0.79%
2018/10/12	45	43.36	2.4	43.88	45.00	42.6	873	4.88%
2018/10/11	8	44.10	16	43.29	43.65	-8	870	-0.92%
2018/10/09	4	47.03	72	47.10	46.80	-68	837	-8.12%
2018/10/08	3	47.82	0	0.00	47.35	3	828	0.36%
2018/10/05	7	48.31	1	48.50	48.30	6	817	0.73%
2018/10/04	4	48.74	0	0.00	48.60	4	812	0.49%
2018/10/03	0	0.00	3	49.88	49.90	-3	789	-0.38%
2018/10/02	10	49.99	0	0.00	49.95	10	791	1.26%
2018/10/01	1	50.70	0	0.00	50.80	1	770	0.13%
2018/09/28	0	0.00	1	51.00	50.80	-1	827	-0.12%
2018/09/27	0	0.00	1.4	51.36	51.30	-1.4	828	-0.17%
2018/09/26	5	51.20	0	0.00	51.20	5	822	0.61%
2018/09/25	0	0.00	4	51.70	51.30	-4	827	-0.48%
2018/09/21	2	51.50	1	51.70	51.50	1	830	0.12%
2018/09/20	2	51.35	0	0.00	50.70	2	820	0.24%
2018/09/19	0	0.00	1	52.40	52.40	-1	817	-0.12%
2018/09/17	1	52.40	0	0.00	51.90	1	838	0.12%
2018/09/14	0	0.00	3	52.43	52.40	-3	845	-0.35%
2018/09/13	0	0.00	5	52.00	51.90	-5	847	-0.59%
2018/09/12	3	51.83	1	51.80	51.50	2	850	0.24%
2018/09/11	0	0.00	0.2	52.30	52.20	-0.2	857	-0.02%
2018/09/10	1.1	52.45	2	52.30	51.90	-0.9	868	-0.10%
2018/09/07	2.5	50.44	1	50.40	50.50	1.5	866	0.17%
2018/09/06	7	50.40	1	50.80	50.60	6	862	0.70%
2018/09/05	1	51.20	0	0.00	51.00	1	861	0.12%
2018/09/04	4	51.95	0	0.00	51.80	4	860	0.46%
2018/09/03	4	52.03	0	0.00	52.00	4	858	0.47%
2018/08/31	1	52.20	0	0.00	52.00	1	860	0.12%
2018/08/30	7	53.43	2	52.75	53.20	5	847	0.59%
2018/08/29	2.1	53.55	0.3	54.50	54.20	1.8	844	0.22%
2018/08/28	2	52.00	8	51.59	52.20	-6	830	-0.72%
2018/08/27	2	50.85	11.5	50.84	50.90	-9.5	831	-1.14%
2018/08/24	2	51.50	56	51.43	51.40	-54	830	-6.50%
2018/08/23	3	52.30	2.8	52.69	52.20	0.2	1,038	0.02%
2018/08/22	2	53.20	26	53.48	53.00	-24	1,056	-2.27%
2018/08/21	5	53.80	51	53.75	53.80	-46	1,060	-4.34%
2018/08/20	1	54.20	310	54.18	54.20	-309	1,066	-28.97%	大賣/鉅額交易
2018/08/17	398	54.99	0	0.00	55.10	398	1,067	37.28%	大買/鉅額交易
2018/08/16	3	55.27	1	54.70	54.80	2	1,071	0.19%
2018/08/15	4.7	56.73	1	56.50	56.70	3.7	1,063	0.35%
2018/08/14	0	0.00	1	58.10	58.30	-1	1,054	-0.09%
2018/08/13	8	58.54	0	0.00	58.50	8	1,071	0.75%
2018/08/09	1	59.50	0	0.00	59.20	1	1,116	0.09%
2018/08/08	0	0.00	1	59.30	59.50	-1	1,144	-0.09%
2018/08/07	1	58.50	0	0.00	58.80	1	1,197	0.08%
2018/08/06	0	0.00	0.3	58.80	58.80	-0.3	1,225	-0.02%
2018/08/03	207	58.69	2	58.80	58.80	205	1,242	16.50%	大買/鉅額交易
2018/08/02	1	58.60	14	58.90	58.70	-13	1,247	-1.04%
2018/08/01	1	58.90	0	0.00	58.90	1	1,242	0.08%
2018/07/27	1.2	60.33	0	0.00	60.40	1.2	1,227	0.10%
2018/07/25	4	60.20	0	0.00	59.90	4	1,234	0.32%
2018/07/23	1	60.60	3	60.40	60.40	-2	1,231	-0.16%
2018/07/20	5	61.00	5	60.90	60.80	0	1,235	0.00%
2018/07/17	0	0.00	1	61.70	61.80	-1	1,204	-0.08%
2018/07/16	1	62.50	1	62.50	62.10	0	1,199	0.00%
2018/07/13	1	61.90	0	0.00	62.20	1	1,204	0.08%
2018/07/09	1	60.30	0.1	60.20	60.10	0.9	1,224	0.08%
2018/07/06	0	0.00	2	61.60	61.20	-2	1,223	-0.16%
2018/07/05	0.2	62.20	0	0.00	62.30	0.2	1,171	0.02%
2018/07/03	0	61.60	0	0.00	61.50	0	1,203	0.00%
2018/06/29	1	61.70	0	0.00	61.70	1	1,215	0.08%
2018/06/27	0	0.00	1	62.50	61.80	-1	1,208	-0.08%
2018/06/26	1	62.60	2	62.80	62.60	-1	1,208	-0.08%
2018/06/20	0	0.00	1	63.30	63.00	-1	1,258	-0.08%
2018/06/19	2	62.00	0	0.00	62.10	2	1,252	0.16%
2018/06/15	3	62.50	2	62.10	62.90	1	1,250	0.08%
2018/06/13	1.2	62.13	0	0.00	62.00	1.2	1,243	0.10%
2018/06/11	1	61.50	0	0.00	61.60	1	1,257	0.08%
2018/06/08	3	62.70	5	62.70	62.70	-2	1,275	-0.16%
2018/06/06	1.2	63.48	4	63.40	63.20	-2.8	1,303	-0.21%
2018/06/05	102.5	63.47	10	63.31	63.20	92.5	1,300	7.11%	大買/
2018/06/04	3	61.80	13	61.72	62.50	-10	1,300	-0.77%
2018/06/01	10	60.65	3	61.20	60.70	7	1,287	0.54%
2018/05/31	1	61.70	1	61.00	61.20	0	1,280	0.00%
2018/05/30	6	59.83	1	60.40	59.80	5	1,078	0.46%
2018/05/29	8.4	59.72	1	60.30	60.20	7.4	1,069	0.69%
2018/05/28	4	58.83	0	0.00	59.20	4	1,091	0.37%
2018/05/25	103	59.37	0	0.00	59.40	103	1,106	9.31%	大買/鉅額交易
2018/05/24	1	59.00	2	59.20	59.10	-1	1,099	-0.09%
2018/05/23	3	59.30	0	0.00	59.10	3	1,093	0.27%
2018/05/22	22	59.62	0	0.00	59.90	22	1,099	2.00%
2018/05/21	1	60.00	0	0.00	60.00	1	1,103	0.09%
2018/05/18	3.3	59.76	0	0.00	59.70	3.3	1,099	0.30%
2018/05/17	2.3	60.20	0	0.00	59.70	2.3	1,095	0.21%
2018/05/16	1	59.00	0	0.00	59.00	1	1,069	0.09%
2018/05/15	670	59.13	0	0.00	59.20	670	1,054	63.55%	大買/鉅額交易
2018/05/14	113.3	60.00	15	60.12	60.20	98.3	1,029	9.54%	大買/
2018/05/11	6	62.98	1	64.00	62.50	5	1,000	0.50%
2018/05/10	9	64.31	0	0.00	64.00	9	984	0.91%
2018/05/09	1	65.00	0	0.00	65.00	1	971	0.10%
2018/05/08	5	65.00	0	0.00	65.00	5	970	0.52%
2018/05/07	5.2	65.29	0	0.00	65.00	5.2	963	0.54%
2018/05/04	3	66.03	0	0.00	66.00	3	957	0.31%
2018/05/03	1	66.70	0	0.00	66.40	1	955	0.10%
2018/04/27	1	66.30	0	0.00	66.90	1	953	0.10%
2018/04/26	6	66.02	0	0.00	66.40	6	945	0.63%
2018/04/25	2	66.50	0	0.00	66.40	2	939	0.21%
2018/04/24	1	67.10	0	0.00	67.00	1	950	0.11%
2018/04/19	0.7	67.50	0	0.00	67.50	0.7	976	0.07%
2018/04/17	1	67.30	0	0.00	67.40	1	975	0.10%
2018/04/16	1	67.30	0	0.00	67.60	1	972	0.10%
2018/04/13	1	67.80	0	0.00	67.70	1	980	0.10%
2018/04/11	0	0.00	1	69.20	69.10	-1	983	-0.10%
2018/04/09	1	70.00	3.1	69.90	70.10	-2.1	975	-0.22%
2018/04/03	7	69.09	6	69.33	69.40	1	953	0.10%
2018/04/02	83	68.30	0	0.00	68.40	83	941	8.82%
2018/03/31	2	67.80	0	0.00	67.80	2	947	0.21%
2018/03/30	0	0.00	2.2	68.28	68.10	-2.2	951	-0.23%
2018/03/29	1	68.30	1	68.40	68.30	0	949	0.00%
2018/03/28	4.3	67.87	1	68.20	68.20	3.3	936	0.35%
2018/03/27	53	66.95	0	0.00	67.10	53	928	5.71%
2018/03/26	5	65.94	4	65.90	66.00	1	912	0.11%
2018/03/23	3	67.27	0.2	67.70	67.30	2.8	881	0.32%
2018/03/22	3	68.60	6	68.40	68.30	-3	872	-0.34%
2018/03/20	100	67.90	0	0.00	67.70	100	851	11.74%
2018/03/19	0	0.00	3	67.60	67.60	-3	837	-0.36%
2018/03/16	6	67.93	0	0.00	67.60	6	834	0.72%
2018/03/14	1	68.10	0	0.00	67.80	1	814	0.12%
2018/03/13	2.2	68.46	0	0.00	68.50	2.2	796	0.28%
2018/03/12	1	68.50	4	68.48	68.00	-3	773	-0.39%
2018/03/09	2.1	67.96	0	0.00	67.90	2.1	770	0.27%
2018/03/08	1.1	67.82	30	67.90	67.80	-28.9	762	-3.79%
2018/03/07	3	67.70	0	0.00	67.60	3	754	0.40%
2018/03/06	1	68.10	0	0.00	68.00	1	753	0.14%
2018/03/05	1	67.70	0	0.00	67.80	1	799	0.13%
2018/03/02	7	67.44	0	0.00	67.40	7	789	0.89%
2018/03/01	5	67.52	0	0.00	67.70	5	773	0.65%
2018/02/27	3	69.20	5	69.64	68.60	-2	740	-0.27%
2018/02/23	6	69.13	0	0.00	68.90	6	717	0.84%
2018/02/22	3	69.03	0	0.00	69.00	3	723	0.41%
2018/02/21	1	68.90	2	69.50	69.00	-1	725	-0.14%
2018/02/12	5	68.56	0	0.00	68.30	5	717	0.70%
2018/02/09	6	68.63	3	68.90	68.80	3	710	0.42%
2018/02/06	10	70.29	0	0.00	69.90	10	715	1.40%
2018/02/02	3	74.03	2	74.30	74.00	1	679	0.15%
2018/01/30	0	0.00	1	75.00	74.70	-1	678	-0.15%
2018/01/19	0	0.00	2	74.85	74.60	-2	659	-0.30%
2018/01/18	13	75.09	251	75.01	75.00	-238	655	-36.33%	大賣/鉅額交易
2018/01/17	29	74.80	0	0.00	75.00	29	640	4.53%
2018/01/15	0	0.00	2	75.00	75.00	-2	620	-0.32%
2018/01/12	1	75.10	0	0.00	75.00	1	625	0.16%
2018/01/11	0	0.00	1	74.90	75.10	-1	624	-0.16%
2018/01/09	0.8	74.80	0	0.00	75.00	0.8	618	0.14%
2018/01/08	0	0.00	1	75.00	75.00	-1	605	-0.17%
2018/01/05	4	74.40	43	74.55	74.90	-39	598	-6.52%
2018/01/04	0	0.00	45	74.57	75.00	-45	610	-7.37%
2018/01/02	0	0.00	3	74.10	74.30	-3	624	-0.48%