德律 (3030)-新光券商分點個股進出

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

德律

(3030)

可現股當沖

股價
125.5
漲跌
▼2.0
漲幅
-1.57%
成交量
1,971張
產業
上市其他電子類股
439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

德律 (3030)籌碼相關－新光券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	15.7	126.20	2	127.00	125.50	13.7	1,719	0.79%
2024/12/02	8.4	128.46	3	128.67	127.50	5.4	1,759	0.31%
2024/11/29	11.2	128.85	6	129.25	130.00	5.2	1,746	0.30%
2024/11/28	21.5	129.50	11	130.09	130.50	10.5	1,737	0.60%
2024/11/27	14.2	135.74	9	136.33	133.50	5.2	1,729	0.30%
2024/11/26	20.2	138.77	11	139.23	137.00	9.2	1,733	0.53%
2024/11/25	64.1	143.10	264	142.06	139.00	-199.9	1,762	-11.34%	大賣/鉅額交易
2024/11/22	219.4	145.35	61.6	141.35	146.00	157.8	1,686	9.36%	大買/鉅額交易
2024/11/21	6.1	130.68	10	130.80	133.00	-3.9	1,615	-0.24%
2024/11/20	2.1	130.51	2	131.50	129.50	0.1	1,624	0.00%
2024/11/19	7	129.79	8	130.19	131.50	-1	1,648	-0.06%
2024/11/18	33.2	132.41	9	131.33	129.00	24.2	1,670	1.45%
2024/11/14	2.1	136.48	1	140.00	134.50	1.1	1,756	0.06%
2024/11/13	4.2	140.13	7	140.86	139.00	-2.9	1,779	-0.16%
2024/11/12	3.1	138.81	4	138.25	139.50	-0.9	1,860	-0.05%
2024/11/11	19.7	141.87	22	142.86	141.50	-2.3	1,925	-0.12%
2024/11/08	43.4	139.82	72.2	138.73	140.50	-28.8	1,967	-1.46%
2024/11/07	8	132.00	18	130.83	131.00	-10	1,951	-0.51%
2024/11/06	17.1	129.71	14	129.89	129.50	3.1	1,986	0.15%
2024/11/05	2	131.50	15	131.43	132.00	-13	2,038	-0.64%
2024/11/04	14.2	129.19	17	129.56	130.50	-2.8	2,159	-0.13%
2024/11/01	8.1	131.87	20	131.90	132.50	-11.9	2,179	-0.55%
2024/10/30	37	133.55	28	133.39	134.00	9	2,229	0.40%
2024/10/29	19	134.26	11.3	134.72	133.50	7.7	2,237	0.34%
2024/10/28	11.5	139.82	5	137.90	136.50	6.5	2,231	0.29%
2024/10/25	14	142.46	5	142.70	143.00	9	2,227	0.40%
2024/10/24	3	142.67	5	141.70	142.00	-2	2,255	-0.09%
2024/10/23	7	142.14	10	142.80	143.50	-3	2,274	-0.13%
2024/10/22	11	140.45	7	141.00	141.50	4	2,283	0.18%
2024/10/21	3	140.83	9	141.06	141.50	-6	2,314	-0.26%
2024/10/18	56.4	142.07	17	139.00	139.00	39.4	2,335	1.69%
2024/10/17	18	147.17	32	148.23	147.50	-14	2,316	-0.60%
2024/10/16	17	142.65	11.5	142.87	142.50	5.5	2,316	0.24%
2024/10/15	24	146.21	25	146.44	144.00	-1	2,328	-0.04%
2024/10/14	6	138.50	7	139.21	140.00	-1	2,300	-0.04%
2024/10/11	7	138.07	7	138.14	137.00	0	2,313	0.00%
2024/10/09	11	139.23	11	137.96	137.50	0	2,323	0.00%
2024/10/08	0	0.00	1	140.50	139.50	-1	2,331	-0.04%
2024/10/07	2	141.50	3	140.83	142.00	-1	2,348	-0.04%
2024/10/04	8.2	139.78	4	137.88	137.50	4.2	2,399	0.18%
2024/10/01	10	141.75	9	142.11	142.00	1	2,395	0.04%
2024/09/30	3	142.67	8	143.00	141.50	-5	2,437	-0.20%
2024/09/27	17.4	147.27	15	148.10	144.50	2.4	2,513	0.09%
2024/09/26	31	151.84	17	149.03	147.50	14	2,544	0.55%
2024/09/25	22	152.25	23.3	153.17	153.00	-1.3	2,554	-0.05%
2024/09/24	35	151.98	17.2	152.70	149.50	17.8	2,551	0.70%
2024/09/23	18.4	153.26	18.2	154.78	153.50	0.2	2,533	0.01%
2024/09/20	12	146.42	42	148.01	145.50	-30	2,522	-1.19%
2024/09/19	1	143.00	6.1	143.01	143.00	-5.1	2,533	-0.20%
2024/09/18	5.1	140.21	26	141.60	141.00	-21	2,560	-0.82%
2024/09/16	9	143.44	9	142.39	141.50	0	2,615	0.00%
2024/09/13	6	142.75	6.1	144.51	145.50	-0.1	2,655	0.00%
2024/09/12	6	141.25	5	141.60	141.50	1	2,732	0.04%
2024/09/11	11	140.36	10	141.60	138.00	1	2,761	0.04%
2024/09/10	7	144.29	10	144.55	141.00	-3	2,796	-0.11%
2024/09/09	9.1	139.25	6.2	138.54	140.00	2.9	2,824	0.10%
2024/09/06	21.1	139.21	24.1	139.07	138.00	-3	2,919	-0.10%
2024/09/05	7	134.92	6	133.50	132.50	1	3,001	0.03%
2024/09/04	37.9	133.24	24	133.02	132.00	13.9	3,085	0.45%
2024/09/03	33.3	149.63	19	148.66	143.50	14.3	3,123	0.46%
2024/09/02	6	158.67	1	158.00	157.50	5	3,228	0.16%
2024/08/30	7.3	161.36	24	159.83	159.50	-16.7	3,529	-0.47%
2024/08/29	8	161.50	18.3	162.16	162.50	-10.3	3,646	-0.28%
2024/08/28	31	160.98	21	160.98	160.00	10	3,764	0.27%
2024/08/27	15	157.83	31.3	160.81	162.50	-16.3	3,854	-0.42%
2024/08/26	23	158.63	14	159.21	156.50	9	3,913	0.23%
2024/08/23	29.1	155.21	35.1	155.26	159.00	-5.9	4,018	-0.15%
2024/08/22	16	153.56	13	153.88	153.50	3	4,123	0.07%
2024/08/21	27.2	155.82	18	156.19	156.50	9.2	4,207	0.22%
2024/08/20	36.1	160.66	30.3	159.66	160.00	5.8	4,268	0.14%
2024/08/19	52.1	161.49	61.1	161.19	162.00	-9	4,381	-0.21%
2024/08/16	31.1	156.91	30.1	157.17	153.00	1	4,436	0.02%
2024/08/15	13	152.62	13.4	153.55	153.50	-0.4	4,573	-0.01%
2024/08/14	66.2	155.54	78.4	155.74	153.00	-12.2	4,650	-0.26%
2024/08/13	44.5	148.47	58.4	146.95	150.50	-13.9	4,664	-0.30%
2024/08/12	32.1	140.78	28	139.32	141.00	4.1	4,726	0.09%
2024/08/09	21.5	132.28	21	132.45	133.00	0.5	4,737	0.01%
2024/08/08	14	125.82	13	126.35	125.00	1	4,737	0.02%
2024/08/07	16	131.09	12	130.83	132.00	4	4,792	0.08%
2024/08/06	22	121.53	133	113.75	122.00	-111	4,832	-2.30%	大賣/鉅額交易
2024/08/05	10.3	126.19	43.1	129.53	125.50	-32.8	4,830	-0.68%
2024/08/02	22.6	142.32	11.2	141.61	139.00	11.3	4,857	0.23%
2024/08/01	7	147.93	4.6	148.26	148.00	2.4	4,875	0.05%
2024/07/31	5	145.10	2	146.00	145.50	3	4,908	0.06%
2024/07/30	6	141.67	10	143.25	145.50	-4	5,032	-0.08%
2024/07/29	1.3	143.36	10.2	142.14	142.00	-9	5,101	-0.18%
2024/07/26	0	0.00	2	143.25	146.50	-2	5,121	-0.04%
2024/07/23	8.1	147.62	5	148.50	148.00	3.1	5,152	0.06%
2024/07/22	15.1	148.06	15	148.90	146.00	0.1	5,355	0.00%
2024/07/19	34	153.45	16	154.41	150.00	18	5,389	0.33%
2024/07/18	13.4	151.88	17	151.40	153.50	-3.6	5,370	-0.07%
2024/07/17	22.1	154.18	18	152.83	153.50	4.1	5,350	0.08%
2024/07/16	16.6	155.29	15.1	155.07	154.00	1.5	5,347	0.03%
2024/07/15	10.2	159.36	7	158.43	159.50	3.2	5,366	0.06%
2024/07/12	25.3	160.25	12	160.92	159.00	13.3	5,395	0.25%
2024/07/11	10.2	162.40	12	162.67	163.50	-1.8	5,427	-0.03%
2024/07/10	10	163.15	8	163.50	163.50	2	5,481	0.04%
2024/07/09	13.1	164.57	14.3	165.14	162.50	-1.2	5,544	-0.02%
2024/07/08	35.6	166.39	34	171.36	164.00	1.5	5,674	0.03%
2024/07/05	26	170.37	31.1	171.18	172.00	-5	5,633	-0.09%
2024/07/04	56.1	173.43	34.9	173.59	171.50	21.2	5,620	0.38%
2024/07/03	48.5	174.35	65	174.27	175.00	-16.6	5,574	-0.30%
2024/07/02	27.2	162.65	20.1	163.76	164.00	7	5,505	0.13%
2024/07/01	17.2	170.26	19	173.26	168.00	-1.8	5,461	-0.03%
2024/06/28	45.3	172.24	85	171.52	171.50	-39.7	5,438	-0.73%
2024/06/27	8.1	167.25	4	167.88	167.00	4.1	5,424	0.07%
2024/06/26	29.2	170.33	29.5	170.55	169.50	-0.2	5,416	0.00%
2024/06/25	15	166.66	18.1	167.69	169.00	-3.1	5,375	-0.06%
2024/06/24	12.5	162.84	16.1	163.81	161.50	-3.6	5,348	-0.07%
2024/06/21	14.2	168.79	64.3	167.96	167.50	-50.1	5,322	-0.94%
2024/06/20	18	162.61	56	162.46	163.50	-38	5,263	-0.72%
2024/06/19	98.8	165.54	123.4	165.22	163.50	-24.6	5,210	-0.47%	大賣/
2024/06/18	34	173.18	36	172.76	172.50	-2	5,122	-0.04%
2024/06/17	42.2	176.80	43	176.84	172.50	-0.8	5,083	-0.02%
2024/06/14	49.5	179.39	53.2	179.31	177.00	-3.7	5,040	-0.07%
2024/06/13	61.1	179.41	167.5	179.46	181.00	-106.3	4,993	-2.13%	大賣/鉅額交易
2024/06/12	99.9	178.59	65.3	178.97	173.00	34.6	4,886	0.71%
2024/06/11	31.2	174.48	91.4	175.30	176.00	-60.2	4,787	-1.26%
2024/06/07	81.7	167.73	117.1	167.39	168.00	-35.4	4,709	-0.75%	大賣/
2024/06/06	236.9	174.62	153	174.17	168.50	83.9	4,613	1.82%	大買/大賣/
2024/06/05	176.7	174.04	415.1	167.10	178.50	-238.4	4,446	-5.36%	大買/大賣/鉅額交易
2024/06/04	160.7	178.25	115.7	176.18	171.00	45	4,158	1.08%	大買/大賣/
2024/06/03	67.3	186.25	147.8	185.15	189.50	-80.5	4,035	-1.99%	大賣/
2024/05/31	101.6	175.15	117.1	173.97	172.50	-15.4	3,924	-0.39%	大買/大賣/
2024/05/30	140.3	174.58	141.9	172.50	176.50	-1.5	3,824	-0.04%	大買/大賣/
2024/05/29	143.7	184.53	102.2	184.00	180.50	41.4	3,742	1.11%	大買/大賣/
2024/05/28	199.6	177.08	151.7	176.57	185.50	47.9	3,625	1.32%	大買/大賣/
2024/05/27	92.6	170.41	109.2	170.06	169.00	-16.5	3,529	-0.47%	大賣/
2024/05/24	78.6	165.64	125.3	166.42	170.50	-46.7	3,437	-1.36%	大賣/
2024/05/23	166.7	165.55	97.9	166.76	165.50	68.8	3,355	2.05%	大買/
2024/05/22	133.2	158.14	83.9	158.49	161.50	49.3	3,216	1.53%	大買/
2024/05/21	180.4	146.97	94.4	147.96	155.50	86	3,093	2.78%	大買/
2024/05/20	243.6	143.57	83.2	141.75	146.50	160.4	2,921	5.49%	大買/鉅額交易
2024/05/17	125	134.70	176.6	134.94	133.50	-51.6	2,811	-1.83%	大買/大賣/
2024/05/16	96.9	141.74	62	141.36	141.00	34.8	2,714	1.28%
2024/05/15	43.3	135.74	65.1	137.54	139.00	-21.8	2,583	-0.85%
2024/05/14	39.1	126.41	39	126.96	126.50	0.1	2,503	0.00%
2024/05/13	62.9	125.92	45.3	126.35	126.00	17.6	2,478	0.71%
2024/05/10	78.5	120.16	98.5	120.43	123.50	-20.1	2,398	-0.84%
2024/05/09	124.1	120.18	53.2	118.27	116.50	70.9	2,325	3.05%	大買/
2024/05/08	52.1	116.24	34.1	117.30	118.50	18	2,215	0.81%
2024/05/07	43.9	114.55	38.1	115.09	117.00	5.8	2,149	0.27%
2024/05/06	34.2	110.12	38.1	110.87	111.00	-3.9	2,069	-0.19%
2024/05/03	140.4	110.71	87.2	110.60	110.50	53.2	2,037	2.61%	大買/
2024/05/02	53.8	109.01	73	109.07	107.50	-19.2	1,907	-1.01%
2024/04/30	48.7	104.76	57.1	105.24	106.00	-8.4	1,829	-0.46%
2024/04/29	92.3	103.16	44	103.34	103.00	48.3	1,777	2.72%
2024/04/26	151.7	106.68	156.9	106.61	105.50	-5.2	1,725	-0.30%	大買/大賣/
2024/04/25	62.4	100.23	79.4	100.09	100.00	-17	1,503	-1.13%
2024/04/24	18	92.88	9.4	93.40	93.90	8.6	1,433	0.60%
2024/04/23	24.1	90.66	24	91.10	91.50	0.1	1,429	0.01%
2024/04/22	9.1	91.76	50.1	90.70	91.60	-41	1,420	-2.89%
2024/04/19	40	92.79	33.3	92.77	93.40	6.7	1,430	0.47%
2024/04/18	19.2	95.97	70.1	94.58	95.80	-50.9	1,386	-3.67%
2024/04/17	77	98.92	158	100.18	98.30	-81	1,347	-6.01%	大賣/
2024/04/16	79	97.78	92.2	97.09	97.30	-13.2	1,294	-1.02%
2024/04/15	153.4	100.06	173.1	100.53	100.00	-19.7	1,238	-1.59%	大買/大賣/
2024/04/12	141	97.71	123.2	98.95	97.40	17.8	1,178	1.51%	大買/大賣/
2024/04/11	18.3	92.41	130.6	91.44	92.40	-112.3	1,075	-10.45%	大賣/鉅額交易
2024/04/10	90.5	91.34	51.4	90.81	89.90	39.1	1,066	3.67%
2024/04/09	13.2	87.90	12	88.76	87.40	1.2	1,093	0.11%
2024/04/08	24.1	86.71	10	87.09	87.50	14	1,088	1.29%
2024/04/03	8.1	87.56	15	87.69	88.50	-6.9	1,069	-0.65%
2024/04/02	16.3	88.29	51.1	88.18	87.50	-34.8	1,059	-3.28%
2024/04/01	22.3	87.94	13	88.10	86.40	9.3	1,045	0.89%
2024/03/29	10.4	87.20	9	87.35	87.50	1.3	1,022	0.13%
2024/03/28	13	85.79	12	86.42	85.70	1	1,010	0.10%
2024/03/27	19.8	85.60	12	84.48	86.10	7.8	1,001	0.78%
2024/03/26	2.1	81.52	1.2	82.33	82.20	0.9	978	0.09%
2024/03/25	15	83.17	2	83.25	82.60	13	971	1.34%
2024/03/22	39	81.12	3	80.93	80.80	36	961	3.74%
2024/03/21	43	80.76	3.2	80.55	81.20	39.8	957	4.15%
2024/03/20	19	81.12	0	0.00	80.50	19	954	1.99%
2024/03/19	38	81.01	3.2	81.38	81.50	34.8	954	3.65%
2024/03/18	59	80.67	11	80.94	81.40	48	945	5.08%
2024/03/15	46	78.52	11	78.00	77.90	35	927	3.77%
2024/03/14	10	78.71	10	78.84	77.90	0	920	0.00%
2024/03/13	5.1	79.30	14.1	79.42	79.70	-9.1	908	-1.00%
2024/03/12	1	77.00	3.1	76.52	77.10	-2.1	882	-0.24%
2024/03/11	8.1	75.94	2	76.35	76.00	6.1	871	0.70%
2024/03/08	12.1	76.74	42.1	76.72	76.30	-30	862	-3.48%
2024/03/07	7.2	77.55	42.1	77.54	77.20	-34.9	842	-4.14%
2024/03/06	9.6	77.99	30.1	77.11	77.20	-20.5	834	-2.45%
2024/03/05	13	76.42	28	76.35	76.80	-15	807	-1.86%
2024/03/04	71.1	75.65	15	75.53	75.80	56.1	793	7.08%
2024/03/01	30	72.64	7.1	72.74	73.00	23	769	2.98%
2024/02/29	8.1	72.78	5	72.60	73.00	3	756	0.40%
2024/02/27	1	71.00	13	71.22	71.40	-12	725	-1.65%
2024/02/26	8	70.88	14	71.39	71.00	-6	717	-0.84%
2024/02/23	6	70.27	17	70.09	69.90	-11	708	-1.55%
2024/02/22	6.1	70.38	49.5	69.86	69.70	-43.4	699	-6.21%
2024/02/21	3	70.33	4	69.95	70.60	-1	691	-0.14%
2024/02/20	6	69.38	15.1	69.50	69.00	-9.1	686	-1.33%
2024/02/19	8.1	70.09	2.5	70.56	69.70	5.6	683	0.82%
2024/02/16	2.1	70.86	5	70.92	70.60	-3	678	-0.44%
2024/02/15	4.1	70.25	3	70.47	70.40	1.1	666	0.17%
2024/02/05	40	70.31	10.3	70.93	69.60	29.7	656	4.52%
2024/02/02	41.2	70.12	35	70.31	70.10	6.2	637	0.97%
2024/02/01	36.2	71.02	17.5	70.77	71.00	18.8	620	3.02%
2024/01/31	3.4	69.77	26	69.48	69.50	-22.6	596	-3.79%
2024/01/30	14.1	68.53	40	68.58	68.70	-25.9	582	-4.44%
2024/01/29	28.1	69.09	3	69.53	69.10	25.1	578	4.34%
2024/01/26	12	69.43	11	69.59	69.10	1	574	0.17%
2024/01/25	15	68.37	6	68.48	68.60	9	563	1.60%
2024/01/24	4.1	68.24	11	68.43	68.90	-6.9	556	-1.24%
2024/01/23	28.2	68.13	6.3	68.24	68.30	21.9	546	4.01%
2024/01/22	6	67.63	6	67.63	67.70	0	537	0.00%
2024/01/19	15.1	66.63	2	66.60	66.70	13.1	523	2.50%
2024/01/18	4.1	66.53	0.1	66.50	66.50	4	519	0.78%
2024/01/17	5	66.66	3	66.47	66.90	2	517	0.39%
2024/01/16	5.6	68.12	9	67.98	67.40	-3.4	506	-0.67%
2024/01/15	11	68.64	63.3	67.90	68.20	-52.3	488	-10.71%
2024/01/12	3.4	66.13	10	66.14	66.10	-6.7	453	-1.47%
2024/01/11	1	67.20	71.1	67.29	67.20	-70.1	448	-15.63%
2024/01/10	5	67.02	2	66.95	66.80	3	466	0.64%
2024/01/09	12	66.12	2	66.80	66.80	10	463	2.16%
2024/01/08	10.5	67.58	14	67.68	67.30	-3.5	449	-0.78%
2024/01/05	44.1	67.67	53.3	67.22	67.30	-9.2	428	-2.15%
2024/01/04	8.1	65.86	10	65.85	65.50	-1.9	379	-0.49%
2024/01/03	74.1	65.59	67	65.89	65.20	7.1	370	1.92%
2024/01/02	7	62.54	0	0.00	62.60	7	316	2.21%
2023/12/29	2.1	62.60	0	0.00	62.70	2.1	314	0.67%
2023/12/28	0	0.00	4	62.60	62.60	-4	314	-1.27%
2023/12/27	4	62.20	0	0.00	62.20	4	316	1.26%
2023/12/26	1	62.10	2	61.90	62.30	-1	312	-0.32%
2023/12/21	2	61.60	0	0.00	61.60	2	313	0.64%
2023/12/20	2	61.70	0	0.00	61.70	2	314	0.63%
2023/12/18	1	61.70	0	0.00	61.70	1	327	0.31%
2023/12/14	30	61.57	1	61.50	61.70	29	335	8.63%
2023/12/13	29	61.50	0	0.00	61.50	29	331	8.75%
2023/12/12	22	61.75	5.2	61.46	61.30	16.8	334	5.02%
2023/12/11	17	61.50	0	0.00	61.70	17	334	5.09%
2023/12/08	0	0.00	25	61.92	61.80	-25	339	-7.37%
2023/12/07	1	62.20	0	0.00	62.30	1	335	0.30%
2023/12/06	1	62.40	2	62.30	62.50	-1	336	-0.30%
2023/12/05	1	62.30	0	0.00	62.30	1	346	0.29%
2023/12/04	1	62.50	3	62.70	62.50	-2	351	-0.57%
2023/12/01	4	62.55	4	62.68	62.40	0	350	0.00%
2023/11/30	1	62.80	0.6	62.70	62.50	0.4	347	0.12%
2023/11/29	36	62.93	0	0.00	62.90	36	345	10.43%
2023/11/28	0.1	62.70	13	62.66	62.90	-13	346	-3.74%
2023/11/27	20	62.15	0	0.00	62.10	20	343	5.83%
2023/11/24	6	62.10	0	0.00	62.00	6	341	1.76%
2023/11/22	5	62.00	0	62.50	62.20	5	338	1.48%
2023/11/21	45	62.17	7	62.11	62.10	38	337	11.26%
2023/11/20	2	62.20	3	61.97	61.90	-1	336	-0.30%
2023/11/17	3	62.37	4	62.45	62.20	-1	335	-0.30%
2023/11/16	0.2	62.00	5.1	62.02	62.10	-5	334	-1.48%
2023/11/15	20	61.65	3.4	61.94	61.90	16.6	329	5.04%
2023/11/13	0	61.20	7	61.07	61.30	-7	321	-2.17%
2023/11/10	21	60.80	3	61.00	61.00	18	319	5.63%
2023/11/09	21	60.75	1	60.80	60.80	20	318	6.28%
2023/11/08	2.1	60.70	6	60.83	60.70	-3.9	322	-1.21%
2023/11/07	2.1	60.00	1	60.20	60.20	1.1	320	0.34%
2023/11/06	2.1	59.95	0	0.00	60.00	2.1	321	0.65%
2023/11/03	0	60.00	3	60.04	59.90	-3	324	-0.92%
2023/11/02	32.1	60.04	2.6	60.22	60.00	29.5	324	9.10%
2023/11/01	0	0.00	1	60.30	60.50	-1	320	-0.31%
2023/10/27	2	60.25	1	60.10	60.10	1	333	0.30%
2023/10/25	6	60.50	0	0.00	60.40	6	334	1.79%
2023/10/24	2	60.30	0	0.00	60.40	2	334	0.60%
2023/10/23	11	60.28	0.1	60.30	60.20	10.9	340	3.21%
2023/10/20	4.1	60.30	0.1	61.00	60.30	4	348	1.15%
2023/10/19	12	60.65	2	60.75	60.60	10	346	2.89%
2023/10/18	3	60.83	2	62.50	60.60	1	341	0.29%
2023/10/17	15	62.33	3	61.70	61.20	12	311	3.86%
2023/10/16	1	62.30	11	62.32	62.50	-10	309	-3.23%
2023/10/13	3	62.03	1	62.40	62.10	2	308	0.65%
2023/10/12	0	0.00	10	62.60	62.60	-10	308	-3.24%
2023/10/11	1	62.20	25.1	61.92	62.40	-24.1	305	-7.89%
2023/10/05	1	60.30	0	0.00	60.30	1	299	0.33%
2023/10/04	1	60.30	0	0.00	60.20	1	299	0.33%
2023/10/03	1	60.30	1	60.50	60.50	0	300	0.00%
2023/10/02	1	60.80	2	61.35	61.50	-1	301	-0.33%
2023/09/28	2	61.05	1	61.00	60.80	1	305	0.33%
2023/09/27	3	60.63	0	0.00	60.50	3	306	0.98%
2023/09/25	0	0.00	1	61.80	61.40	-1	315	-0.32%
2023/09/22	1	61.90	10	61.80	62.20	-9	317	-2.83%
2023/09/21	5	61.50	9	62.11	62.30	-4	316	-1.27%
2023/09/20	1	62.60	2	63.00	62.70	-1	307	-0.33%
2023/09/19	0	0.00	3	63.67	63.30	-3	303	-0.99%
2023/09/18	0	0.00	2	62.95	63.00	-2	299	-0.67%
2023/09/15	1	63.00	2	62.70	62.80	-1	302	-0.33%
2023/09/14	6	62.93	4	63.10	63.10	2	302	0.66%
2023/09/13	0	0.00	9	62.77	62.80	-9	305	-2.94%
2023/09/12	0	0.00	8	62.21	62.30	-8	306	-2.61%
2023/09/11	0	0.00	3	62.03	61.90	-3	338	-0.89%
2023/09/08	1.1	61.98	7.4	62.08	62.00	-6.3	367	-1.71%
2023/09/07	3	61.33	5	61.44	61.30	-2	382	-0.52%
2023/09/06	2	60.90	2	60.90	60.60	0	392	0.00%
2023/09/05	0	0.00	2	60.80	61.10	-2	416	-0.48%
2023/09/04	0	0.00	6	60.60	60.70	-6	422	-1.42%
2023/09/01	0	0.00	30	60.35	60.60	-30	430	-6.97%
2023/08/31	0	0.00	2	59.55	59.90	-2	434	-0.46%
2023/08/30	0	59.60	0	0.00	59.40	0	436	0.00%
2023/08/29	8	58.90	0	0.00	59.10	8	452	1.77%
2023/08/28	13	58.88	4	58.83	58.80	9	467	1.92%
2023/08/25	0	0.00	0.1	59.50	59.20	-0.1	471	-0.02%
2023/08/24	0	0.00	6.1	59.05	59.20	-6.1	473	-1.29%
2023/08/23	0	0.00	1	59.20	59.10	-1	474	-0.21%
2023/08/22	2.1	58.95	0	0.00	59.00	2.1	477	0.44%
2023/08/21	0	0.00	0.2	59.00	58.90	-0.2	480	-0.04%
2023/08/17	0	59.00	2.1	58.90	59.10	-2.1	481	-0.43%
2023/08/16	2.2	58.98	5	58.78	58.90	-2.8	484	-0.58%
2023/08/15	5	59.02	0	0.00	59.00	5	484	1.03%
2023/08/14	3.2	58.78	2	58.90	58.90	1.2	488	0.24%
2023/08/11	5	59.28	3	59.40	59.40	2	488	0.41%
2023/08/10	6	59.32	7	59.37	59.30	-1	488	-0.20%
2023/08/09	9.1	59.54	3	59.70	59.40	6.1	489	1.25%
2023/08/08	0.1	60.00	0	0.00	59.90	0.1	482	0.02%
2023/08/07	0	0.00	2	60.10	60.00	-2	481	-0.42%
2023/08/04	0.1	60.00	1	60.30	60.30	-1	478	-0.20%
2023/08/02	10.1	60.40	1.1	60.22	60.20	9	480	1.88%
2023/08/01	0	0.00	2	61.70	61.70	-2	472	-0.42%
2023/07/31	4	61.20	1	61.50	61.00	3	471	0.64%
2023/07/27	2	61.70	1	61.20	61.20	1	494	0.20%
2023/07/26	8	61.68	7	61.57	61.60	1	494	0.20%
2023/07/25	9.1	60.95	16.5	60.43	61.20	-7.4	487	-1.52%
2023/07/24	4.9	59.79	10	59.90	59.70	-5.1	480	-1.06%
2023/07/21	0	0.00	10	59.86	60.00	-10	479	-2.08%
2023/07/20	2	59.65	9	59.80	59.80	-7	481	-1.45%
2023/07/19	0	0.00	15	59.59	59.50	-15	480	-3.12%
2023/07/18	9	59.36	0	0.00	59.50	9	482	1.86%
2023/07/17	1	59.80	22	59.97	59.90	-21	485	-4.32%
2023/07/14	2	59.60	3.3	59.65	59.60	-1.3	485	-0.26%
2023/07/13	1	59.22	22.7	59.53	59.20	-21.7	488	-4.45%
2023/07/12	1.1	59.13	15	59.02	59.10	-13.9	487	-2.85%
2023/07/11	0	59.50	4	59.13	59.20	-4	497	-0.80%
2023/07/10	18.2	59.12	5	59.10	59.10	13.2	512	2.58%
2023/07/07	36.1	59.16	17.1	59.30	59.30	19	514	3.69%
2023/07/06	11	59.51	1	59.60	59.50	10	510	1.96%
2023/07/05	2.1	59.75	4	59.75	59.70	-1.9	511	-0.38%
2023/07/04	24.2	59.65	3	59.90	59.60	21.2	513	4.13%
2023/07/03	1	60.30	2	60.40	60.40	-1	505	-0.20%
2023/06/30	0	0.00	2	60.30	60.40	-2	507	-0.39%
2023/06/28	19	60.00	0	0.00	60.10	19	503	3.77%
2023/06/27	4.5	59.96	0	0.00	59.90	4.5	513	0.88%
2023/06/26	2	59.95	0	0.00	59.90	2	514	0.39%
2023/06/21	1	59.60	6.1	60.03	60.20	-5.1	516	-0.98%
2023/06/20	1.2	59.73	3	59.77	59.70	-1.8	516	-0.36%
2023/06/19	7	59.84	5	60.00	60.00	2	516	0.39%
2023/06/16	6	60.02	16.3	60.15	60.20	-10.3	511	-2.01%
2023/06/15	5.6	59.79	67.7	60.10	60.20	-62.1	506	-12.26%
2023/06/14	89.2	63.92	63	64.00	64.00	26.2	472	5.54%
2023/06/13	4	64.08	12.1	64.08	64.10	-8.1	448	-1.80%
2023/06/12	13	64.05	31	64.33	64.30	-18	425	-4.24%
2023/06/09	14	64.60	16.1	64.44	64.50	-2.1	410	-0.51%
2023/06/08	5	64.26	3.1	64.23	64.20	1.9	389	0.49%
2023/06/07	5	64.40	19	64.43	64.50	-14	389	-3.59%
2023/06/06	3	64.60	5	64.60	64.60	-2	385	-0.52%
2023/06/05	1	64.70	1	64.60	64.80	0	383	0.00%
2023/06/02	19	64.35	11	64.28	64.30	8	386	2.07%
2023/06/01	24	64.84	21.3	65.06	64.90	2.7	380	0.71%
2023/05/31	0	0.00	2	64.10	64.30	-2	372	-0.54%
2023/05/30	1	64.00	1	64.20	63.90	0	395	0.00%
2023/05/29	7	63.97	1	64.20	64.10	6	401	1.50%
2023/05/26	1	63.60	1	63.70	63.60	0	404	0.00%
2023/05/25	6	63.90	2	63.75	63.60	4	412	0.97%
2023/05/24	1	64.20	0	0.00	64.20	1	413	0.24%
2023/05/23	1.1	64.21	0	0.00	64.20	1.1	416	0.26%
2023/05/22	3	63.70	2	63.70	64.10	1	421	0.24%
2023/05/19	0.3	63.90	0	63.90	63.60	0.2	420	0.05%
2023/05/17	2	63.50	0	0.00	63.70	2	420	0.48%
2023/05/15	0	0.00	2.1	63.00	63.10	-2.1	417	-0.51%
2023/05/12	2	62.60	1	62.70	63.00	1	419	0.24%
2023/05/11	4	62.75	0	0.00	62.70	4	422	0.95%
2023/05/09	1	62.90	0	0.00	62.80	1	434	0.23%
2023/05/08	2	63.25	5	63.26	63.20	-3	435	-0.69%
2023/05/05	7	62.63	0	0.00	62.70	7	440	1.59%
2023/05/04	0	0.00	1	62.80	62.60	-1	461	-0.22%
2023/05/03	22.2	62.85	42	63.41	62.80	-19.8	464	-4.27%
2023/05/02	2.1	64.71	18	65.01	65.00	-15.9	441	-3.61%
2023/04/28	0	0.00	3	64.13	64.30	-3	446	-0.67%
2023/04/27	1	63.20	8	63.88	63.60	-7	445	-1.57%
2023/04/25	5	64.02	4	63.60	63.60	1	443	0.23%
2023/04/21	3.1	63.87	1	64.30	63.80	2.1	442	0.47%
2023/04/20	0	0.00	1	64.50	64.70	-1	441	-0.23%
2023/04/19	1	64.80	2	65.00	64.70	-1	439	-0.23%
2023/04/18	2.1	65.21	1	65.60	65.30	1.1	439	0.25%
2023/04/17	1	65.40	2	65.70	65.50	-1	442	-0.23%
2023/04/14	11	66.06	43	65.64	65.80	-32	450	-7.11%
2023/04/13	6	64.68	45	65.25	65.30	-39	437	-8.91%
2023/04/12	14	64.49	6	64.45	64.50	8	421	1.91%
2023/04/11	12	64.30	0	0.00	64.40	12	420	2.85%
2023/04/10	17	64.21	9	64.22	64.30	8	420	1.90%
2023/04/07	5	63.92	7	64.03	63.90	-2	415	-0.48%
2023/04/06	2	63.60	0	0.00	63.60	2	411	0.49%
2023/03/31	3	63.73	0	0.00	63.50	3	409	0.73%
2023/03/30	4	63.80	0	0.00	63.80	4	405	0.99%
2023/03/29	4.1	63.95	1	64.40	63.80	3.1	405	0.76%
2023/03/28	13	64.23	80	64.15	64.30	-67	410	-16.34%
2023/03/27	2	63.80	23	63.80	64.00	-21	399	-5.25%
2023/03/24	1.1	63.80	18.3	63.81	63.70	-17.2	401	-4.29%
2023/03/23	0.1	63.50	44	63.28	63.40	-43.9	399	-11.00%
2023/03/22	2.1	63.25	58	63.31	63.40	-55.9	398	-14.03%
2023/03/21	5	63.08	1	63.20	63.10	4	398	1.00%
2023/03/20	3	62.47	0	0.00	62.70	3	403	0.74%
2023/03/16	11	62.17	0	0.00	62.10	11	410	2.68%
2023/03/15	1	63.00	0	0.00	62.70	1	412	0.24%
2023/03/14	10	62.59	0	0.00	62.50	10	415	2.41%
2023/03/13	6.1	62.57	0	62.80	62.80	6.1	423	1.43%
2023/03/10	31.1	63.23	7	63.44	63.20	24.1	426	5.66%
2023/03/09	6	63.78	1	63.80	63.80	5	429	1.17%
2023/03/08	3.1	63.81	2	63.90	64.00	1.1	432	0.25%
2023/03/07	4	63.75	20.1	63.80	64.00	-16.1	431	-3.72%
2023/03/06	22	63.49	13	63.48	63.40	9	429	2.10%
2023/03/03	6	62.97	8	62.98	63.00	-2	421	-0.47%
2023/03/02	78.1	62.47	85	62.49	62.90	-6.9	420	-1.64%
2023/03/01	9	63.94	11	63.89	64.10	-2	395	-0.51%
2023/02/24	17.5	63.69	12	63.71	63.50	5.5	391	1.41%
2023/02/23	21	63.74	19	63.86	63.70	2	393	0.52%
2023/02/22	2	62.80	6	63.30	63.50	-4	392	-1.02%
2023/02/21	2	63.05	5	63.30	63.30	-3	406	-0.74%
2023/02/20	12	62.99	10	63.24	63.30	2	406	0.49%
2023/02/17	3	62.57	3	63.17	62.90	0	402	0.00%
2023/02/16	6	62.40	3	62.33	62.60	3	403	0.74%
2023/02/15	1	62.40	0	0.00	62.30	1	407	0.25%
2023/02/14	14	62.29	21	62.30	62.30	-7	409	-1.71%
2023/02/13	13	62.38	1	62.20	62.30	12	412	2.91%
2023/02/10	47	62.47	3	62.60	62.40	44	421	10.44%
2023/02/09	6.1	62.74	1	63.20	62.70	5.1	421	1.20%
2023/02/08	8	63.18	1.2	63.11	63.00	6.8	422	1.62%
2023/02/07	2	63.00	4	63.10	63.00	-2	421	-0.47%
2023/02/06	5	63.66	7	63.50	63.60	-2	432	-0.46%
2023/02/03	0.2	63.50	13	63.40	63.70	-12.8	431	-2.98%
2023/02/02	29	62.74	26	62.85	62.90	3	425	0.71%
2023/02/01	4	63.90	17	63.96	63.80	-13	401	-3.25%
2023/01/31	0.1	63.70	5	63.50	63.60	-4.9	395	-1.25%
2023/01/30	11	63.27	4	62.90	62.90	7	394	1.78%
2023/01/17	2.2	63.03	0	0.00	63.10	2.2	389	0.57%
2023/01/16	11	62.88	0	63.10	63.00	11	391	2.81%
2023/01/13	3.2	63.18	2	63.20	62.90	1.2	395	0.30%
2023/01/12	3	63.20	5	63.20	63.20	-2	416	-0.48%
2023/01/11	0	0.00	7	63.00	63.00	-7	416	-1.68%
2023/01/10	1	62.70	2	62.90	63.00	-1	415	-0.24%
2023/01/09	3	62.77	3	62.77	62.70	0	414	0.00%
2023/01/06	18	62.07	1	62.30	62.20	17	412	4.12%
2023/01/05	0	0.00	20	62.29	62.20	-20	424	-4.71%
2023/01/04	9	62.82	9	62.86	62.70	0	421	0.00%
2023/01/03	0	0.00	5	64.20	64.00	-5	420	-1.19%
2022/12/30	2	63.80	0	0.00	63.70	2	434	0.46%
2022/12/29	0	0.00	2	63.40	63.40	-2	436	-0.46%
2022/12/28	1	63.90	0	0.00	63.90	1	437	0.23%
2022/12/27	0	0.00	4	64.10	64.20	-4	442	-0.90%
2022/12/22	3	64.10	0	0.00	64.00	3	451	0.66%
2022/12/21	10	63.90	0	0.00	63.60	10	457	2.19%
2022/12/20	10	64.30	0	0.00	63.60	10	463	2.16%
2022/12/16	1	64.80	5	64.86	64.80	-4	469	-0.85%
2022/12/14	12	65.73	3.1	65.90	65.70	8.9	469	1.90%
2022/12/13	0.1	65.80	0	0.00	65.60	0.1	467	0.02%
2022/12/12	3	65.20	13	65.83	65.90	-10	470	-2.12%
2022/12/09	1	65.50	3	65.80	65.30	-2	477	-0.42%
2022/12/08	6	64.68	21	64.48	64.60	-15	481	-3.11%
2022/12/07	7	65.84	35	65.51	65.20	-28	484	-5.78%
2022/12/06	2	66.30	24	66.14	66.00	-22	479	-4.59%
2022/12/05	0	66.60	12	66.64	66.60	-12	478	-2.50%
2022/12/02	6	65.65	1	65.80	66.00	5	482	1.04%
2022/12/01	27	66.11	4	66.35	66.10	23	492	4.67%
2022/11/30	6	65.47	5	65.50	65.60	1	493	0.20%
2022/11/29	8	64.75	6	65.03	65.20	2	493	0.41%
2022/11/28	1	64.40	1	64.70	64.70	0	513	0.00%
2022/11/25	0	0.00	1	65.80	65.00	-1	512	-0.20%
2022/11/24	15	65.12	1	65.20	65.40	14	513	2.73%
2022/11/22	0	0.00	1.1	65.17	65.10	-1.1	511	-0.21%
2022/11/21	1	66.00	1	65.10	65.20	0	512	0.00%
2022/11/18	7.3	65.13	10	65.04	65.30	-2.7	506	-0.53%
2022/11/17	9	64.58	34	64.51	65.00	-25	497	-5.02%
2022/11/16	5	63.70	7	63.70	63.30	-2	479	-0.42%
2022/11/15	0	0.00	2	63.55	63.70	-2	478	-0.42%
2022/11/14	10	63.40	5	63.40	63.30	5	480	1.04%
2022/11/11	2	64.10	0	0.00	63.30	2	482	0.41%
2022/11/10	1	63.00	1	63.10	63.30	0	478	0.00%
2022/11/09	4	63.73	2	64.00	63.30	2	476	0.42%
2022/11/08	5	63.74	7.1	64.02	63.20	-2.1	473	-0.44%
2022/11/07	1	63.60	11	63.53	63.70	-10	467	-2.14%
2022/11/04	2	62.95	1	63.50	63.50	1	468	0.21%
2022/11/03	4	62.65	5	62.94	63.00	-1	466	-0.22%
2022/11/02	6	62.30	42	62.54	63.30	-36	465	-7.73%
2022/11/01	1	60.70	2	60.90	60.80	-1	450	-0.22%
2022/10/31	2	60.00	11	60.16	60.20	-9	452	-1.99%
2022/10/28	0	0.00	1	59.30	59.30	-1	462	-0.22%
2022/10/27	1	59.60	6	59.48	59.60	-5	479	-1.04%
2022/10/26	2	58.30	3	58.57	58.60	-1	529	-0.19%
2022/10/25	3	58.50	1	59.00	58.40	2	546	0.37%
2022/10/24	0	0.00	4	59.55	59.00	-4	555	-0.72%
2022/10/21	4	58.60	1	58.60	58.90	3	581	0.52%
2022/10/20	33.3	59.30	4	59.18	59.20	29.3	585	5.00%
2022/10/19	2	60.60	4	60.50	60.20	-2	580	-0.35%
2022/10/18	3	60.60	6	60.70	60.70	-3	584	-0.51%
2022/10/17	0	0.00	6	60.47	60.60	-6	591	-1.01%
2022/10/14	0.1	60.80	5	60.88	60.60	-4.9	594	-0.83%
2022/10/13	39.1	60.15	6	59.43	59.50	33.1	602	5.48%
2022/10/12	4	61.75	0	0.00	61.50	4	595	0.67%
2022/10/11	9	61.94	4	61.95	61.80	5	597	0.84%
2022/10/07	10	63.92	16	63.78	63.50	-6	589	-1.02%
2022/10/06	1	62.00	2	62.50	62.10	-1	578	-0.17%
2022/10/05	2.1	62.27	0	0.00	62.10	2.1	581	0.36%
2022/10/04	2	62.10	7	62.37	62.50	-5	585	-0.85%
2022/10/03	2	62.00	1	62.10	62.20	1	587	0.17%
2022/09/30	2	61.95	1	61.00	62.20	1	614	0.16%
2022/09/29	2	61.35	1	61.70	61.60	1	618	0.16%
2022/09/28	1	60.90	22	60.90	61.00	-21	623	-3.37%
2022/09/27	5	61.72	10	62.14	62.30	-5	622	-0.80%
2022/09/26	4.1	61.08	54.5	61.27	60.80	-50.3	623	-8.08%
2022/09/23	6	62.48	45.5	62.50	62.40	-39.5	626	-6.31%
2022/09/22	8	62.36	24	62.18	63.00	-16	634	-2.52%
2022/09/21	2	63.10	14	63.07	62.70	-12	634	-1.89%
2022/09/20	4	63.50	8	63.40	63.60	-4	631	-0.63%
2022/09/19	15	63.65	15	63.63	63.50	0	633	0.00%
2022/09/16	12	64.11	13	64.05	63.90	-1	629	-0.16%
2022/09/15	13	63.55	7	63.59	63.60	6	622	0.96%
2022/09/14	0	63.08	11	62.35	63.10	-11	622	-1.76%
2022/09/13	10	62.65	17	62.51	62.70	-7	617	-1.13%
2022/09/12	3	62.73	1	62.80	62.60	2	629	0.32%
2022/09/08	4.3	62.98	14	62.89	62.70	-9.7	636	-1.53%
2022/09/07	6	62.27	5	62.28	62.10	1	639	0.16%
2022/09/06	14.1	62.22	9	62.18	62.10	5.1	630	0.80%
2022/09/05	3	61.70	38	61.52	61.50	-35	629	-5.56%
2022/09/02	89	61.82	28	61.62	61.50	61	636	9.58%
2022/09/01	0	59.70	4	59.50	59.70	-4	641	-0.62%
2022/08/31	3	59.60	2	59.85	59.90	1	686	0.15%
2022/08/30	0	0.00	4	59.85	59.80	-4	707	-0.57%
2022/08/29	2	59.60	0	0.00	59.60	2	715	0.28%
2022/08/26	6	60.48	6	60.78	60.60	0	726	0.00%
2022/08/25	5.1	60.00	2	59.85	60.00	3.1	761	0.41%
2022/08/24	1	59.60	0	0.00	59.60	1	782	0.13%
2022/08/23	2	59.50	1	59.60	59.50	1	789	0.13%
2022/08/22	0	0.00	6	59.73	59.60	-6	795	-0.75%
2022/08/19	0	0.00	19	60.09	60.30	-19	796	-2.39%
2022/08/18	10	59.74	6	59.60	59.50	4	798	0.50%
2022/08/17	0.1	60.20	0	0.00	60.20	0.1	797	0.01%
2022/08/16	3	60.20	4	60.23	60.20	-1	800	-0.12%
2022/08/15	6.1	60.20	2	60.30	60.30	4.1	813	0.50%
2022/08/12	1.1	60.00	3	60.07	60.30	-1.9	813	-0.23%
2022/08/11	2	59.70	2	59.50	60.20	0	810	0.00%
2022/08/10	4	59.60	2	59.60	59.40	2	808	0.25%
2022/08/09	3	58.87	23	58.79	59.00	-20	810	-2.47%
2022/08/08	4.4	58.82	11	58.87	58.90	-6.6	814	-0.81%
2022/08/05	3	58.83	3	58.83	58.90	0	813	0.00%
2022/08/04	10.1	57.77	4	57.53	58.00	6.1	818	0.75%
2022/08/03	11	57.85	4.7	57.96	57.90	6.3	813	0.77%
2022/08/02	76.7	58.37	110.1	58.36	58.30	-33.4	817	-4.09%	大賣/
2022/08/01	27	61.67	63	61.67	61.90	-36	791	-4.55%
2022/07/29	26	61.57	229	61.58	61.40	-203	781	-25.97%	大賣/鉅額交易
2022/07/28	10	62.06	513	61.63	61.60	-503	786	-63.92%	大賣/鉅額交易
2022/07/27	9	62.31	14	62.51	62.40	-5	847	-0.59%
2022/07/26	10	63.02	11	62.80	62.80	-1	845	-0.12%
2022/07/25	2	62.55	2	62.90	62.80	0	844	0.00%
2022/07/22	12	62.53	3	63.07	62.60	9	846	1.06%
2022/07/21	0.2	62.50	7	62.30	62.50	-6.8	855	-0.80%
2022/07/20	6	62.10	86	62.17	62.30	-80	860	-9.29%
2022/07/19	1.3	61.70	27	61.50	61.60	-25.7	872	-2.95%
2022/07/18	10	61.68	24.2	61.60	61.70	-14.2	876	-1.62%
2022/07/15	2	60.90	4	61.13	61.20	-2	881	-0.23%
2022/07/14	11	60.47	1	61.00	60.90	10	887	1.13%
2022/07/13	12	60.79	0	0.00	60.60	12	900	1.33%
2022/07/12	14	60.41	43	60.35	60.10	-29	917	-3.16%
2022/07/11	7	61.54	4	61.50	61.60	3	937	0.32%
2022/07/08	61.1	62.03	55	62.45	62.00	6.1	952	0.64%
2022/07/07	0	0.00	68	57.99	58.10	-68	934	-7.27%
2022/07/06	14	57.77	6	57.67	57.50	8	945	0.85%
2022/07/05	12	58.39	5	58.70	58.50	7	994	0.70%
2022/07/04	18	57.99	0	0.00	57.80	18	1,026	1.75%
2022/07/01	8.1	58.61	21	58.24	57.70	-12.9	1,069	-1.20%
2022/06/30	14.1	59.82	15	59.29	59.70	-0.9	1,129	-0.08%
2022/06/29	1	60.50	3.1	61.45	61.20	-2.1	1,139	-0.19%
2022/06/28	1	60.50	0	0.00	60.60	1	1,219	0.08%
2022/06/27	7	60.97	2	61.15	61.00	5	1,241	0.40%
2022/06/24	5	60.36	5	60.58	60.30	0	1,275	0.00%
2022/06/23	2	59.20	1	60.00	59.50	1	1,280	0.08%
2022/06/22	10	59.34	1	59.80	59.10	9	1,291	0.70%
2022/06/21	1	59.10	2	60.20	60.40	-1	1,337	-0.07%
2022/06/20	6	59.55	9	59.78	58.90	-3	1,406	-0.21%
2022/06/17	15.1	60.99	7	60.69	60.80	8.1	1,401	0.58%
2022/06/16	5	62.20	11	61.61	61.50	-6	1,399	-0.43%
2022/06/15	13.1	62.93	7	63.16	62.90	6.1	1,396	0.44%
2022/06/14	17	62.65	1	62.90	62.90	16	1,397	1.15%
2022/06/13	50.1	62.68	115	62.62	62.90	-64.9	1,397	-4.65%	大賣/
2022/06/10	114	63.72	300.8	63.62	63.70	-186.8	1,392	-13.41%	大買/大賣/鉅額交易
2022/06/09	27	66.96	38	67.03	66.80	-11	1,369	-0.80%
2022/06/08	21.1	68.42	3	68.33	68.20	18.1	1,327	1.36%
2022/06/07	10	68.80	1	68.70	68.80	9	1,324	0.68%
2022/06/06	28	68.99	81	69.26	68.80	-53	1,333	-3.97%
2022/06/02	30.1	69.37	403.1	69.40	68.60	-373	1,346	-27.69%	大賣/鉅額交易
2022/06/01	5	68.04	23	68.50	68.00	-18	1,334	-1.35%
2022/05/31	5	66.82	1	66.90	66.90	4	1,327	0.30%
2022/05/30	19	66.11	2	66.60	66.30	17	1,330	1.28%
2022/05/27	8	65.64	2	65.80	65.70	6	1,360	0.44%
2022/05/26	25	65.45	3	65.80	65.40	22	1,372	1.60%
2022/05/25	0	0.00	18	65.49	65.60	-18	1,386	-1.30%
2022/05/24	4.2	65.40	8	64.74	64.60	-3.8	1,413	-0.27%
2022/05/23	29	66.10	10	65.66	66.10	19	1,443	1.32%
2022/05/20	6	64.20	13	64.32	64.30	-7	1,440	-0.49%
2022/05/19	9	63.47	23	63.89	64.20	-14	1,450	-0.96%
2022/05/18	0.1	64.90	0	0.00	64.60	0.1	1,462	0.00%
2022/05/17	3	64.40	1	64.50	64.60	2	1,482	0.13%
2022/05/16	15	63.91	7	64.04	64.00	8	1,493	0.54%
2022/05/13	3	63.47	12	63.57	63.70	-9	1,517	-0.59%
2022/05/12	18.1	62.48	63	62.87	62.40	-44.9	1,566	-2.87%
2022/05/11	3	63.63	6	63.45	63.60	-3	1,593	-0.19%
2022/05/10	30	62.50	8	62.99	63.50	22	1,597	1.38%
2022/05/09	20	61.96	5	61.58	61.40	15	1,597	0.94%
2022/05/06	8	63.68	18	63.59	63.90	-10	1,613	-0.62%
2022/05/05	27	64.45	37	64.40	64.50	-10	1,645	-0.61%
2022/05/04	175	64.27	54	65.37	63.50	121	1,630	7.42%	大買/鉅額交易
2022/05/03	3	69.00	4	68.60	68.90	-1	1,545	-0.06%
2022/04/29	33	69.38	22	69.38	69.30	11	1,542	0.71%
2022/04/28	10	68.02	7	68.20	67.90	3	1,533	0.20%
2022/04/27	30	67.16	14	66.93	67.80	16	1,528	1.05%
2022/04/26	10	68.16	4	68.40	68.40	6	1,518	0.40%
2022/04/25	13	67.56	45.2	67.60	67.20	-32.2	1,516	-2.12%
2022/04/22	15	70.20	22	70.39	70.00	-7	1,499	-0.47%
2022/04/21	5	71.02	43	71.30	71.20	-38	1,492	-2.54%
2022/04/20	11	69.91	9	70.09	70.50	2	1,485	0.13%
2022/04/19	59	70.05	32	69.54	69.50	27	1,477	1.83%
2022/04/18	52	69.62	23	69.47	69.50	29	1,465	1.98%
2022/04/15	26	70.55	142	70.12	69.90	-116	1,446	-8.02%	大賣/鉅額交易
2022/04/14	32	72.16	11	72.51	72.30	21	1,425	1.47%
2022/04/13	2	70.95	10	70.76	71.50	-8	1,407	-0.57%
2022/04/12	25	70.54	2	70.65	70.70	23	1,400	1.64%
2022/04/11	106	72.17	83.1	72.05	71.30	22.9	1,401	1.63%	大買/
2022/04/08	36	71.64	6.5	71.30	71.90	29.5	1,378	2.14%
2022/04/07	70	70.89	116.1	71.03	70.00	-46.1	1,359	-3.39%	大賣/
2022/04/06	250	72.09	115.2	71.22	72.30	134.8	1,316	10.24%	大買/大賣/鉅額交易
2022/04/01	49	68.06	11	68.27	69.20	38	1,243	3.06%
2022/03/31	119	68.84	128	68.72	67.90	-9	1,223	-0.74%	大買/大賣/
2022/03/30	38.5	68.71	12	68.75	68.80	26.5	1,140	2.32%
2022/03/29	23.1	68.76	48.2	68.65	69.30	-25.1	1,119	-2.24%
2022/03/28	23	66.83	1	67.30	67.30	22	1,081	2.03%
2022/03/25	20	67.30	24.1	66.84	67.10	-4.1	1,073	-0.38%
2022/03/24	73	68.18	55	67.81	67.00	18	1,056	1.70%
2022/03/23	103	67.03	72.1	66.97	67.80	30.9	1,004	3.07%	大買/
2022/03/22	4	64.90	38	64.80	65.10	-34	933	-3.64%
2022/03/21	38.1	64.61	23	64.76	64.80	15.1	923	1.63%
2022/03/18	94	64.26	7.1	64.50	64.60	87	917	9.48%
2022/03/17	3	63.50	5	63.36	63.60	-2	906	-0.22%
2022/03/16	8.5	62.55	3	62.77	62.50	5.5	898	0.61%
2022/03/15	48	63.08	21	62.80	62.80	27	890	3.04%
2022/03/14	12	63.85	1	63.80	63.80	11	882	1.25%
2022/03/11	5	64.00	7.1	64.41	64.30	-2.1	877	-0.24%
2022/03/10	56	64.68	49.2	64.91	64.20	6.8	873	0.78%
2022/03/09	24.1	64.38	12.2	64.04	64.70	11.9	857	1.39%
2022/03/08	27.8	63.52	19	63.34	63.20	8.8	841	1.04%
2022/03/07	56	62.73	6.1	62.90	62.50	49.9	816	6.11%
2022/03/04	7	63.93	295	63.14	62.90	-288	792	-36.32%	大賣/鉅額交易
2022/03/03	35	64.70	5	65.10	64.30	30	778	3.86%
2022/03/02	15.2	64.31	74	64.64	64.70	-58.8	768	-7.65%
2022/03/01	14	62.80	2	62.95	62.90	12	732	1.64%
2022/02/25	12.1	62.20	9	62.78	62.40	3.1	719	0.43%
2022/02/24	48	63.74	34	63.36	62.70	14	700	2.00%
2022/02/23	15.2	64.65	25	64.78	65.20	-9.8	670	-1.46%
2022/02/22	14	62.79	78	62.57	62.90	-64	633	-10.10%
2022/02/21	3	63.03	9	63.53	63.90	-6	624	-0.96%
2022/02/18	37.1	62.77	40	63.27	63.30	-2.9	613	-0.47%
2022/02/17	41	63.40	29	63.92	62.80	12	600	2.00%
2022/02/16	7	64.49	20.1	64.63	64.60	-13.1	578	-2.26%
2022/02/15	32	64.50	19.1	64.07	63.90	12.9	564	2.29%
2022/02/14	52	64.74	41.1	64.68	64.10	10.9	535	2.03%
2022/02/11	40	63.07	18	62.87	63.50	22	482	4.56%
2022/02/10	3	61.87	6.1	62.11	62.00	-3.1	447	-0.69%
2022/02/09	36	61.80	29	61.76	61.90	7	438	1.60%
2022/02/08	360	61.93	55.2	61.48	61.90	304.8	420	72.50%	大買/鉅額交易
2022/02/07	49	60.29	60.4	60.62	61.20	-11.4	382	-2.98%
2022/01/26	17.1	58.21	3	58.20	58.40	14.1	350	4.03%
2022/01/25	14	57.99	53	57.89	58.00	-39	353	-11.05%
2022/01/24	7	57.74	35	58.07	58.20	-28	349	-8.02%
2022/01/21	24	58.21	1	58.20	58.10	23	346	6.64%
2022/01/20	19	58.56	1	58.60	58.70	18	341	5.28%
2022/01/19	38	59.04	3	59.50	58.50	35	340	10.29%
2022/01/18	101	59.37	8.5	59.24	59.40	92.5	333	27.75%	大買/
2022/01/14	9	58.37	1	58.60	58.50	8	322	2.48%
2022/01/13	9	58.80	1	58.90	58.70	8	330	2.42%
2022/01/12	4	58.90	21	58.81	58.90	-17	327	-5.18%
2022/01/11	0	0.00	3	58.70	58.70	-3	327	-0.92%
2022/01/10	0.5	58.90	1	58.90	58.90	-0.5	326	-0.15%
2022/01/07	5	59.30	8	59.50	58.70	-3	323	-0.93%
2022/01/06	0	0.00	8	58.88	58.70	-8	319	-2.51%
2022/01/05	3	59.13	1	59.30	59.10	2	315	0.63%
2022/01/04	23	59.54	9.1	59.63	59.10	13.9	314	4.41%
2022/01/03	105	59.60	18	59.62	59.50	87	296	29.30%	大買/
2021/12/30	44	58.51	17	58.33	58.50	27	264	10.21%
2021/12/29	10	57.04	0	0.00	57.10	10	247	4.05%
2021/12/28	14	56.96	0	0.00	56.90	14	241	5.79%
2021/12/27	5	57.10	18	57.06	57.10	-13	245	-5.29%
2021/12/24	0	0.00	1	57.00	57.00	-1	245	-0.41%
2021/12/23	2	56.85	1	57.00	56.90	1	246	0.41%
2021/12/22	2	56.95	1	57.10	57.00	1	247	0.40%
2021/12/17	8.4	56.77	0	0.00	56.70	8.4	246	3.38%
2021/12/16	3	57.00	0	0.00	56.90	3	243	1.23%
2021/12/15	4.1	56.90	0	57.10	56.80	4.1	242	1.70%
2021/12/14	4	57.23	0	0.00	57.00	4	241	1.66%
2021/12/13	4	57.55	1	57.30	57.20	3	238	1.26%
2021/12/08	24	57.15	0	0.00	57.40	24	231	10.35%
2021/12/07	0	0.00	1	57.00	56.90	-1	229	-0.44%
2021/12/06	18	56.89	0	0.00	56.90	18	228	7.87%
2021/12/03	11	57.10	0	0.00	57.10	11	229	4.79%
2021/12/02	12	57.50	9	57.58	57.40	3	223	1.34%
2021/12/01	49.1	57.48	1	57.40	57.70	48.1	222	21.59%
2021/11/30	3	57.50	16	57.61	57.70	-13	220	-5.89%
2021/11/29	0	0.00	7	56.99	57.00	-7	218	-3.20%
2021/11/26	3	57.13	0	57.40	57.20	3	217	1.38%
2021/11/25	0.1	57.50	1	57.40	57.50	-0.9	215	-0.42%
2021/11/24	0	0.00	3	57.50	57.40	-3	216	-1.39%
2021/11/23	0	0.00	0.4	57.80	57.80	-0.4	212	-0.20%
2021/11/22	2	57.35	5	57.44	57.90	-3	211	-1.42%
2021/11/19	1	57.50	4.4	57.45	57.40	-3.4	211	-1.61%
2021/11/18	0	0.00	3.2	57.79	57.90	-3.2	211	-1.50%
2021/11/17	1	57.50	4	57.85	58.00	-3	209	-1.43%
2021/11/16	0	0.00	1	57.70	57.80	-1	208	-0.48%
2021/11/15	1	57.40	20.1	57.40	57.40	-19.1	211	-9.06%
2021/11/12	8	57.85	1	57.80	57.80	7	212	3.29%
2021/11/11	11	58.00	1	58.00	58.00	10	220	4.54%
2021/11/09	0	0.00	2	58.00	58.00	-2	231	-0.87%
2021/11/08	5.2	57.70	13	57.68	57.80	-7.9	231	-3.39%
2021/11/05	20	57.15	4	57.45	57.50	16	235	6.80%
2021/11/04	20	57.29	1	57.20	57.30	19	238	7.98%
2021/11/03	5.1	57.08	10	57.14	57.30	-4.9	238	-2.04%
2021/11/02	10.1	56.40	8	56.49	56.40	2.1	233	0.90%
2021/11/01	1	55.90	0	0.00	56.00	1	230	0.43%
2021/10/29	1	55.90	2	55.90	55.90	-1	232	-0.43%
2021/10/28	1	55.50	34	55.60	55.80	-33	234	-14.05%
2021/10/27	1	55.30	1	55.40	55.40	0	236	0.00%
2021/10/26	0	0.00	3	55.40	55.60	-3	239	-1.26%
2021/10/22	4	55.55	0	0.00	55.80	4	253	1.58%
2021/10/21	11	54.80	4	55.40	56.40	7	256	2.73%
2021/10/19	2	54.90	3	55.17	55.20	-1	266	-0.38%
2021/10/18	2	54.95	2	55.25	55.30	0	298	0.00%
2021/10/15	1	55.20	2	55.20	55.10	-1	327	-0.31%
2021/10/14	2	54.60	0	0.00	54.50	2	346	0.58%
2021/10/13	2	54.80	2	54.70	54.50	0	355	0.01%
2021/10/12	32	54.94	1	55.00	55.00	31	359	8.63%
2021/10/07	0	0.00	1	55.60	55.60	-1	370	-0.27%
2021/10/04	3.1	55.01	2	54.85	54.80	1.1	399	0.28%
2021/10/01	4.1	55.58	1	55.50	55.40	3.1	406	0.77%
2021/09/29	5	56.00	0	0.00	55.90	5	414	1.21%
2021/09/28	1	56.20	0	0.00	56.10	1	420	0.24%
2021/09/22	0	0.00	2	55.70	55.70	-2	451	-0.44%
2021/09/15	0	0.00	2	56.50	56.40	-2	462	-0.43%
2021/09/14	3.2	56.64	0	0.00	56.80	3.2	465	0.68%
2021/09/10	3	56.20	0	0.00	56.20	3	476	0.63%
2021/09/09	0	0.00	1	56.00	56.00	-1	484	-0.21%
2021/09/07	2.1	56.21	10	56.20	56.20	-7.9	502	-1.57%
2021/09/06	2	56.70	0	0.00	56.40	2	510	0.39%
2021/09/03	10	56.40	0	0.00	56.60	10	515	1.94%
2021/09/02	5	56.84	0	0.00	56.70	5	520	0.96%
2021/09/01	0	0.00	2	56.80	56.90	-2	523	-0.38%
2021/08/27	3	56.60	0	0.00	56.70	3	536	0.56%
2021/08/26	1	56.20	0	0.00	56.60	1	541	0.18%
2021/08/24	0	0.00	1	56.00	55.90	-1	555	-0.18%
2021/08/23	2	55.30	1	55.60	55.60	1	558	0.18%
2021/08/19	3	55.20	0	0.00	55.00	3	566	0.53%
2021/08/18	1.2	54.73	6	55.50	55.80	-4.8	571	-0.84%
2021/08/17	23	55.38	4	55.40	55.00	19	575	3.30%
2021/08/16	3	56.03	2	56.30	56.10	1	569	0.18%
2021/08/13	1	57.00	0	0.00	56.90	1	570	0.18%
2021/08/12	0.1	57.30	0	0.00	57.20	0.1	574	0.02%
2021/08/11	1	57.00	8	57.29	57.20	-7	578	-1.21%
2021/08/10	4	57.10	3	57.10	57.10	1	585	0.17%
2021/08/09	1	57.50	2	57.55	57.30	-1	607	-0.16%
2021/08/06	0	0.00	1	57.80	57.40	-1	617	-0.16%
2021/08/05	0	0.00	3	57.60	57.60	-3	635	-0.47%
2021/08/03	4	57.23	1	57.30	57.50	3	710	0.42%
2021/07/30	0	0.00	4	57.73	57.60	-4	729	-0.55%
2021/07/29	6	57.33	8	57.55	57.50	-2	743	-0.27%
2021/07/28	6	56.20	5	56.54	57.10	1	759	0.13%
2021/07/27	4	57.25	0	0.00	56.80	4	803	0.50%
2021/07/26	1	57.70	12	57.42	57.70	-11	859	-1.28%
2021/07/23	1	56.90	4	57.00	57.10	-3	938	-0.32%
2021/07/22	17	56.71	8	56.60	56.20	9	1,012	0.89%
2021/07/21	48	59.48	58	59.54	59.00	-10	1,230	-0.81%
2021/07/20	12	60.06	7.3	60.23	59.90	4.7	1,321	0.36%
2021/07/19	0	0.00	11	61.18	61.00	-11	1,305	-0.84%
2021/07/16	3	61.37	5	61.40	61.40	-2	1,314	-0.15%
2021/07/15	1	60.70	2	60.85	61.40	-1	1,318	-0.08%
2021/07/14	7	61.33	10	61.12	60.80	-3	1,318	-0.23%
2021/07/13	2	61.55	1	61.90	61.30	1	1,318	0.08%
2021/07/12	2	61.00	13	61.80	61.10	-11	1,311	-0.84%
2021/07/08	17	61.58	7	61.56	61.70	10	1,317	0.76%
2021/07/07	0	0.00	6	60.90	60.60	-6	1,317	-0.46%
2021/07/06	2	60.60	1	60.50	60.50	1	1,324	0.08%
2021/07/05	3	61.20	5	61.20	61.10	-2	1,339	-0.15%
2021/07/02	6	60.00	1	60.70	60.60	5	1,349	0.37%
2021/07/01	0	0.00	13	59.74	59.70	-13	1,342	-0.97%
2021/06/30	10	59.47	6	59.58	59.60	4	1,355	0.30%
2021/06/29	2	59.10	2	59.20	59.20	0	1,360	0.00%
2021/06/28	1	59.30	1	59.30	59.20	0	1,363	0.00%
2021/06/25	42	59.80	24	59.96	59.50	18	1,365	1.32%
2021/06/24	8	59.20	1	59.10	59.50	7	1,365	0.51%
2021/06/23	72	58.99	1	59.00	59.30	71	1,379	5.15%
2021/06/22	8	58.90	10	58.80	58.60	-2	1,398	-0.14%
2021/06/21	3	59.00	1	59.10	58.80	2	1,398	0.14%
2021/06/18	49	59.72	16	59.71	60.00	33	1,398	2.36%
2021/06/17	95	58.76	13	58.88	59.50	82	1,396	5.87%
2021/06/16	83	58.08	9	57.83	57.70	74	1,389	5.33%
2021/06/15	84	58.20	1	58.00	58.40	83	1,387	5.98%
2021/06/11	0	0.00	1	57.60	57.60	-1	1,386	-0.07%
2021/06/10	2	57.25	1	57.40	57.50	1	1,385	0.07%
2021/06/09	74	57.15	0	0.00	57.00	74	1,386	5.34%
2021/06/08	35	57.36	5	57.48	57.50	30	1,384	2.17%
2021/06/07	103	56.92	1	57.10	57.00	102	1,387	7.35%	大買/鉅額交易
2021/06/04	4	57.10	14	57.11	57.00	-10	1,384	-0.72%
2021/06/03	3	57.20	58	57.22	57.20	-55	1,386	-3.97%
2021/06/02	18	57.21	18	57.28	57.20	0	1,387	0.00%
2021/06/01	7	57.59	7	57.90	57.90	0	1,382	0.00%
2021/05/31	4	57.15	5	57.18	57.30	-1	1,388	-0.07%
2021/05/28	56	57.08	4	57.05	57.10	52	1,391	3.74%
2021/05/27	14	56.24	10	56.74	56.90	4	1,395	0.29%
2021/05/26	21	56.90	7	56.99	56.60	14	1,401	1.00%
2021/05/25	2	56.90	1	56.90	56.70	1	1,408	0.07%
2021/05/24	11	56.46	0	0.00	56.40	11	1,413	0.78%
2021/05/21	8	56.00	0	0.00	56.10	8	1,433	0.56%
2021/05/20	1	55.60	0	0.00	55.60	1	1,443	0.07%
2021/05/19	6	55.73	4	55.63	56.00	2	1,443	0.14%
2021/05/18	8	54.51	25	54.70	55.30	-17	1,450	-1.17%
2021/05/17	22	53.19	48	53.10	52.70	-26	1,455	-1.79%
2021/05/14	62	56.44	10	56.19	55.90	52	1,436	3.62%
2021/05/13	12	55.94	57	55.67	56.20	-45	1,435	-3.13%
2021/05/12	22	56.60	15	56.51	56.50	7	1,422	0.49%
2021/05/11	12	59.19	45.1	59.33	58.30	-33.1	1,398	-2.36%
2021/05/10	11	60.94	9	60.68	60.90	2	1,368	0.15%
2021/05/07	58	60.34	6	60.65	60.70	52	1,363	3.81%
2021/05/06	64	60.34	2	60.40	59.40	62	1,354	4.58%
2021/05/05	19	60.92	4	60.43	60.00	15	1,339	1.12%
2021/05/04	58	61.33	31	60.46	61.00	27	1,323	2.04%
2021/05/03	61	62.60	23.1	62.72	61.80	37.9	1,275	2.97%
2021/04/29	86.1	66.24	141	65.82	64.80	-54.9	1,217	-4.51%	大賣/
2021/04/28	58	65.28	54.7	65.19	64.90	3.4	1,134	0.30%
2021/04/27	220.7	67.61	221	67.92	67.10	-0.4	1,060	-0.03%	大買/大賣/
2021/04/26	62.8	62.71	166	61.94	64.20	-103.2	815	-12.66%	大賣/鉅額交易
2021/04/23	13.6	58.73	2	58.95	59.20	11.6	704	1.65%
2021/04/22	80	59.14	9	59.56	58.90	71	713	9.95%
2021/04/21	15.1	59.74	3.5	59.80	59.70	11.6	704	1.64%
2021/04/20	6	59.17	21	59.60	59.80	-15	702	-2.13%
2021/04/19	10	59.40	3	59.67	59.60	7	708	0.99%
2021/04/16	9	59.33	4.2	59.22	59.40	4.8	713	0.67%
2021/04/15	90	58.79	1	58.80	58.90	89	724	12.29%
2021/04/14	176	59.15	4	58.80	58.70	172	728	23.61%	大買/鉅額交易
2021/04/13	4	59.65	21	59.95	59.30	-17	726	-2.34%
2021/04/12	108	60.02	17	60.14	60.00	91	737	12.33%	大買/
2021/04/09	8	60.23	13	60.28	59.90	-5	742	-0.67%
2021/04/08	5.4	59.50	9	59.28	59.90	-3.6	728	-0.50%
2021/04/07	10	58.75	7	58.74	59.00	3	718	0.42%
2021/04/06	12	58.98	11	59.00	58.80	1	724	0.14%
2021/04/01	4	59.58	18	59.52	59.60	-14	712	-1.97%
2021/03/31	16	59.01	3	59.03	59.10	13	704	1.84%
2021/03/30	9	59.22	2	59.25	59.20	7	697	1.00%
2021/03/29	18	59.04	2.3	59.14	59.20	15.7	695	2.26%
2021/03/26	5.1	59.42	9.4	59.63	59.20	-4.2	696	-0.61%
2021/03/25	2	58.95	7.1	59.02	59.30	-5.1	686	-0.74%
2021/03/24	3	58.40	0	0.00	58.40	3	668	0.45%
2021/03/23	5	58.40	19	58.49	58.40	-14	667	-2.10%
2021/03/22	4	58.00	2	57.95	58.30	2	662	0.30%
2021/03/19	6	57.92	0.8	58.31	57.90	5.2	665	0.78%
2021/03/18	1	58.10	3	58.40	58.20	-2	665	-0.30%
2021/03/17	23	58.02	4	58.28	58.30	19	670	2.83%
2021/03/16	1	57.90	12.2	57.92	57.90	-11.2	678	-1.64%
2021/03/15	10	58.03	1.1	58.01	58.00	8.9	702	1.27%
2021/03/12	1	57.90	20.1	57.98	57.90	-19.1	709	-2.69%
2021/03/11	9	57.99	2	58.00	57.90	7	722	0.97%
2021/03/10	5.1	57.76	1	57.80	57.80	4.1	733	0.55%
2021/03/09	2	57.40	7	57.39	58.00	-5	747	-0.67%
2021/03/08	3	57.77	0	58.40	57.60	3	771	0.39%
2021/03/05	1.2	57.69	11.3	57.80	57.80	-10.1	769	-1.32%
2021/03/04	7	58.19	0.3	58.80	58.10	6.7	775	0.86%
2021/03/03	2	58.45	0.8	58.80	58.50	1.2	773	0.15%
2021/03/02	6.1	58.67	8.2	58.76	58.50	-2.1	772	-0.27%
2021/02/26	6.1	57.94	1	58.30	58.30	5.1	770	0.66%
2021/02/25	31	58.32	6	58.52	58.40	25	768	3.25%
2021/02/24	7	58.73	0	0.00	58.60	7	763	0.92%
2021/02/23	2.5	59.00	2	58.95	59.10	0.5	758	0.06%
2021/02/22	5	58.64	8	58.70	58.70	-3	746	-0.40%
2021/02/19	9	57.96	4	58.10	58.20	5	737	0.68%
2021/02/18	26	58.15	7	58.20	58.10	19	736	2.58%
2021/02/17	11	58.01	4	58.00	58.20	7	728	0.96%
2021/02/05	2.5	57.80	11	57.54	57.50	-8.5	716	-1.19%
2021/02/04	14	57.49	17	57.52	57.50	-3	711	-0.42%
2021/02/03	3	56.97	12	56.95	57.00	-9	712	-1.26%
2021/02/02	8	57.04	25	56.88	56.80	-17	712	-2.39%
2021/02/01	9	55.22	10	55.20	55.40	-1	700	-0.14%
2021/01/29	6	55.82	31	55.98	55.50	-25	699	-3.57%
2021/01/28	2	56.10	22	56.05	56.20	-20	695	-2.87%
2021/01/27	2	56.30	19	56.37	56.60	-17	698	-2.43%
2021/01/26	4	56.30	24	56.24	56.50	-20	713	-2.80%
2021/01/25	15	55.63	5	56.02	56.20	10	719	1.39%
2021/01/22	5	55.36	4	55.18	55.40	1	719	0.14%
2021/01/21	10	54.98	19	54.92	55.00	-9	726	-1.24%
2021/01/20	10	55.14	5	55.20	55.00	5	725	0.69%
2021/01/19	2	55.60	3	55.87	55.80	-1	717	-0.14%
2021/01/18	27	55.33	10	55.29	55.40	17	715	2.38%
2021/01/15	33	56.19	3	56.57	55.90	30	707	4.24%
2021/01/14	6	56.55	2	56.40	56.80	4	698	0.57%
2021/01/13	3.1	56.24	6	56.13	56.20	-2.9	693	-0.42%
2021/01/12	2	56.10	4	56.28	56.00	-2	686	-0.29%
2021/01/11	9	56.53	3	56.60	56.60	6	677	0.89%
2021/01/08	1	56.70	0	0.00	56.90	1	673	0.15%
2021/01/07	5	57.22	15	57.13	57.20	-10	679	-1.47%
2021/01/06	17.1	57.33	25	57.38	57.30	-7.9	681	-1.16%
2021/01/05	25	57.43	27	57.54	57.60	-2	677	-0.30%
2021/01/04	13.1	58.29	0	0.00	58.40	13.1	665	1.97%
2020/12/31	13	57.77	15	57.83	57.80	-2	655	-0.31%
2020/12/30	11	57.91	2	58.00	57.90	9	653	1.38%
2020/12/29	6	57.50	10	57.86	58.00	-4	655	-0.61%
2020/12/28	13	57.30	11	57.40	57.30	2	647	0.31%
2020/12/25	3	57.10	0	0.00	57.00	3	645	0.46%
2020/12/24	9	56.61	3	56.90	56.90	6	648	0.93%
2020/12/23	2	56.30	2	56.20	56.30	0	656	0.00%
2020/12/22	16	56.57	0	0.00	56.20	16	676	2.37%
2020/12/21	5	56.80	1	56.60	56.90	4	696	0.57%
2020/12/18	3	56.90	2	56.90	57.00	1	707	0.14%
2020/12/17	2	56.95	1	57.00	57.10	1	724	0.14%
2020/12/16	0	0.00	10	57.37	57.40	-10	736	-1.36%
2020/12/15	15	57.18	10	57.02	57.00	5	782	0.64%
2020/12/14	4	57.35	8	57.55	57.60	-4	782	-0.51%
2020/12/11	6	57.45	4	57.20	57.20	2	790	0.25%
2020/12/10	27	58.11	37	58.14	57.80	-10	791	-1.26%
2020/12/09	18	58.28	17.2	58.56	58.70	0.8	788	0.10%
2020/12/08	5	57.64	8	57.50	57.60	-3	786	-0.38%
2020/12/07	7	57.00	6	57.08	57.10	1	804	0.12%
2020/12/04	11	57.33	0	0.00	57.50	11	808	1.36%
2020/12/03	17	57.70	2	57.40	57.50	15	832	1.80%
2020/12/02	9	57.50	7	57.69	57.80	2	902	0.22%
2020/12/01	8	56.64	9	56.60	56.60	-1	946	-0.11%
2020/11/30	10	56.74	12	56.87	56.70	-2	1,069	-0.19%
2020/11/27	10	56.22	8	56.48	56.60	2	1,136	0.18%
2020/11/26	15	56.31	4.1	56.33	56.30	10.9	1,144	0.95%
2020/11/25	3	56.47	15	56.54	56.20	-12	1,146	-1.05%
2020/11/24	4	56.20	4	56.15	56.20	0	1,149	0.00%
2020/11/23	15	56.30	1	56.70	56.20	14	1,159	1.21%
2020/11/20	1	56.10	4.1	56.49	56.50	-3.1	1,165	-0.27%
2020/11/19	1	56.00	4	56.18	56.10	-3	1,200	-0.25%
2020/11/18	2	55.70	1	55.60	55.90	1	1,250	0.08%
2020/11/17	22	55.92	18	55.96	55.70	4	1,263	0.32%
2020/11/16	3	56.10	14.1	56.32	56.40	-11.1	1,305	-0.85%
2020/11/13	7	55.86	2	55.90	56.00	5	1,372	0.36%
2020/11/12	4.1	55.68	3	55.63	55.50	1.1	1,392	0.08%
2020/11/11	2	55.90	23	56.07	55.80	-21	1,416	-1.48%
2020/11/09	11	55.55	0	0.00	55.50	11	1,440	0.76%
2020/11/06	16	55.33	0	0.00	55.50	16	1,441	1.11%
2020/11/05	2	55.10	1	54.90	55.00	1	1,451	0.07%
2020/11/04	0	0.00	5	54.68	55.00	-5	1,486	-0.34%
2020/11/03	6	54.53	19	54.53	54.50	-13	1,521	-0.85%
2020/11/02	30	55.01	7	54.83	55.20	23	1,519	1.51%
2020/10/30	2	55.55	0	0.00	55.50	2	1,522	0.13%
2020/10/29	1	55.60	1	55.60	55.70	0	1,542	0.00%
2020/10/28	2	56.75	49	56.59	56.20	-47	1,544	-3.04%
2020/10/27	4	56.23	2	56.40	56.50	2	1,547	0.13%
2020/10/26	8	56.43	10	56.32	56.30	-2	1,552	-0.13%
2020/10/23	4	56.95	2	56.90	56.80	2	1,554	0.13%
2020/10/22	4	56.83	3	57.00	56.80	1	1,567	0.06%
2020/10/21	3	57.30	2	57.20	57.40	1	1,574	0.06%
2020/10/20	1	56.80	1	57.00	57.00	0	1,590	0.00%
2020/10/19	1	56.70	1	56.70	56.70	0	1,600	0.00%
2020/10/16	6	55.90	11	56.13	56.10	-5	1,607	-0.31%
2020/10/15	26	55.74	72	55.61	55.60	-46	1,607	-2.86%
2020/10/14	16	56.39	6	56.50	56.30	10	1,588	0.63%
2020/10/13	9	56.60	15	56.68	56.50	-6	1,585	-0.38%
2020/10/12	27	57.42	13	57.48	57.30	14	1,579	0.89%
2020/10/08	18.5	57.55	2	57.80	57.70	16.5	1,587	1.04%
2020/10/07	20	57.85	55	57.81	57.90	-35	1,594	-2.19%
2020/10/06	20	57.72	9.3	57.89	58.20	10.7	1,599	0.67%
2020/10/05	25	56.84	2.5	57.04	57.00	22.5	1,615	1.39%
2020/09/30	3	56.64	4	56.85	56.90	-1	1,639	-0.06%
2020/09/29	9	56.76	0	0.00	56.50	9	1,702	0.53%
2020/09/28	18	56.52	6	56.75	56.80	12	1,720	0.70%
2020/09/25	8	56.33	26	56.11	56.00	-18	1,739	-1.03%
2020/09/24	20	57.09	15	57.23	57.00	5	1,739	0.29%
2020/09/23	30	58.06	48	57.58	57.50	-18	1,736	-1.04%
2020/09/22	17	58.26	20	58.72	58.70	-3	1,740	-0.17%
2020/09/21	9	58.11	24	58.31	58.20	-15	1,730	-0.87%
2020/09/18	113	58.96	64	59.04	58.80	49	1,722	2.84%	大買/
2020/09/17	23	60.38	4	60.58	60.10	19	1,684	1.13%
2020/09/16	7	60.07	4	60.15	60.00	3	1,689	0.18%
2020/09/15	5	60.46	5	60.86	60.50	0	1,685	0.00%
2020/09/14	13	60.09	10	60.46	60.50	3	1,692	0.18%
2020/09/11	21	60.42	18	60.38	59.60	3	1,686	0.18%
2020/09/10	23	61.00	11	61.01	60.50	12	1,669	0.72%
2020/09/09	14	60.74	18	60.80	61.80	-4	1,646	-0.24%
2020/09/08	25	61.49	24	61.80	61.50	1	1,642	0.06%
2020/09/07	131	61.97	89	61.42	60.60	42	1,629	2.58%	大買/
2020/09/04	155	62.45	44	62.37	63.80	111	1,606	6.91%	大買/鉅額交易
2020/09/03	80.2	62.16	98	62.20	63.20	-17.8	1,587	-1.12%
2020/09/02	35.8	59.78	178	59.63	59.60	-142.2	1,492	-9.53%	大賣/鉅額交易
2020/09/01	15	57.93	3	57.70	57.80	12	1,460	0.82%
2020/08/31	10	58.55	7	58.41	58.80	3	1,465	0.20%
2020/08/28	6	58.42	32	58.41	58.50	-26	1,495	-1.74%
2020/08/27	37	58.71	13	58.67	58.50	24	1,548	1.55%
2020/08/26	15	58.76	15	58.56	59.20	0	1,631	0.00%
2020/08/25	29	59.40	26	59.42	59.10	3	1,632	0.18%
2020/08/24	40	58.87	40	58.75	59.50	0	1,600	0.00%
2020/08/21	28	57.13	14	57.03	57.10	14	1,558	0.90%
2020/08/20	54	56.74	21	56.21	56.20	33	1,552	2.13%
2020/08/19	45	58.51	158	58.86	57.80	-113	1,511	-7.48%	大賣/鉅額交易
2020/08/18	5.1	57.05	12	57.27	56.90	-6.9	1,462	-0.47%
2020/08/17	5	56.52	16	56.68	56.80	-11	1,502	-0.73%
2020/08/14	2	56.05	30	55.90	56.10	-28	1,481	-1.89%
2020/08/13	7	55.83	29	55.82	55.80	-22	1,471	-1.49%
2020/08/12	15	55.03	3	55.20	55.10	12	1,447	0.83%
2020/08/11	4	55.58	11	55.35	55.20	-7	1,449	-0.48%
2020/08/10	17	55.95	55	56.08	55.90	-38	1,449	-2.62%
2020/08/07	21	55.23	465	54.80	55.60	-444	1,421	-31.23%	大賣/鉅額交易
2020/08/06	22	54.19	210	54.12	54.20	-188	1,396	-13.47%	大賣/鉅額交易
2020/08/05	23	54.21	0	0.00	54.20	23	1,388	1.66%
2020/08/04	11	54.57	10	54.77	54.20	1	1,388	0.07%
2020/08/03	3	53.87	8	54.30	53.90	-5	1,380	-0.36%
2020/07/31	17	54.16	3	53.93	54.30	14	1,381	1.01%
2020/07/30	5	53.98	1	54.00	54.10	4	1,380	0.29%
2020/07/29	2	53.80	1.9	54.00	54.00	0.1	1,380	0.01%
2020/07/28	3	53.17	12	53.15	52.60	-9	1,383	-0.65%
2020/07/27	34	54.12	28	53.95	53.40	6	1,379	0.44%
2020/07/24	16	54.37	50	55.51	54.00	-34	1,373	-2.47%
2020/07/23	2	55.40	52	55.68	55.40	-50	1,355	-3.69%
2020/07/22	0	0.00	60	55.28	55.40	-60	1,348	-4.45%
2020/07/21	1	54.90	33	55.09	55.00	-32	1,338	-2.39%
2020/07/20	6.1	54.00	0	0.00	54.40	6.1	1,334	0.45%
2020/07/17	9	54.48	11	54.76	54.00	-2	1,335	-0.15%
2020/07/16	2	54.95	28	55.05	54.60	-26	1,335	-1.95%
2020/07/15	20	54.59	24	55.06	54.70	-4	1,333	-0.30%
2020/07/14	12	55.14	105	55.10	55.00	-93	1,321	-7.03%	大賣/
2020/07/13	7	55.61	32	55.78	55.70	-25	1,315	-1.90%
2020/07/10	35	56.22	30	56.29	55.60	5	1,318	0.38%
2020/07/09	20	57.24	50	56.99	57.20	-30	1,299	-2.31%
2020/07/08	70	56.39	69	56.26	57.10	1	1,271	0.08%
2020/07/07	17	55.00	28	54.84	55.00	-11	1,212	-0.91%
2020/07/06	69.1	55.17	33	55.12	55.40	36.1	1,195	3.02%
2020/07/03	4	54.83	100	54.83	54.90	-96	1,177	-8.15%
2020/07/02	23	55.12	61	55.18	54.90	-38	1,163	-3.27%
2020/07/01	10.1	55.06	8	55.28	55.20	2.1	1,153	0.18%
2020/06/30	5	53.96	1	54.00	54.20	4	1,136	0.35%
2020/06/29	19	54.08	7	54.34	54.00	12	1,133	1.06%
2020/06/24	39	54.44	4	54.48	54.70	35	1,131	3.09%
2020/06/23	53	54.57	2	54.55	54.70	51	1,129	4.51%
2020/06/22	13	54.54	17	54.67	54.80	-4	1,121	-0.36%
2020/06/19	5	54.82	26	54.68	54.20	-21	1,128	-1.86%
2020/06/18	6.7	53.67	2	53.70	53.80	4.7	1,123	0.42%
2020/06/17	40	53.69	3	53.63	53.70	37	1,124	3.29%
2020/06/16	5	53.80	10	53.90	54.00	-5	1,134	-0.44%
2020/06/15	26	54.02	7	53.56	53.30	19	1,154	1.65%
2020/06/12	31.3	53.24	27	52.93	53.90	4.3	1,153	0.37%
2020/06/11	38	55.61	40	55.57	54.30	-2	1,148	-0.17%
2020/06/10	101	59.02	26	59.05	59.20	75	1,099	6.82%	大買/
2020/06/09	12	59.19	37	59.09	59.10	-25	1,069	-2.34%
2020/06/08	34	59.99	106	59.93	59.40	-72	1,056	-6.81%	大賣/
2020/06/05	45	58.85	13	58.92	59.00	32	1,014	3.15%
2020/06/04	91	58.54	18.3	58.67	58.30	72.7	1,006	7.23%
2020/06/03	59.2	59.06	35	59.24	59.00	24.2	976	2.48%
2020/06/02	123	58.47	389	58.26	59.60	-266	924	-28.78%	大買/大賣/鉅額交易
2020/06/01	10	56.09	21	56.04	56.20	-11	826	-1.33%
2020/05/29	6	55.10	6	55.03	54.80	0	811	0.00%
2020/05/28	20	56.10	77	56.10	55.00	-57	810	-7.03%
2020/05/27	6	55.45	13	55.85	55.60	-7	799	-0.88%
2020/05/26	33	55.21	5	55.36	55.10	28	794	3.52%
2020/05/25	21	54.53	24	54.86	55.60	-3	789	-0.38%
2020/05/22	170	55.73	62	56.20	55.60	108	772	13.98%	大買/鉅額交易
2020/05/21	32	54.12	8	54.26	54.60	24	712	3.37%
2020/05/20	44	53.85	4	54.18	54.00	40	708	5.65%
2020/05/19	6	53.37	2	53.40	53.30	4	706	0.57%
2020/05/18	26	52.73	3	53.20	52.80	23	703	3.27%
2020/05/15	14	53.57	1	53.60	53.60	13	692	1.88%
2020/05/14	17	54.61	6.4	54.60	54.00	10.6	684	1.55%
2020/05/13	24	55.18	19.1	54.91	55.20	4.9	675	0.73%
2020/05/12	15	53.88	41	53.93	54.10	-26	668	-3.89%
2020/05/11	12	54.32	37	54.53	54.40	-25	666	-3.75%
2020/05/08	9	53.16	15	53.43	53.40	-6	659	-0.91%
2020/05/07	29	52.06	5	51.98	52.50	24	649	3.70%
2020/05/06	22.3	51.88	0	0.00	51.50	22.3	646	3.44%
2020/05/05	19	51.83	8	51.94	51.70	11	641	1.71%
2020/05/04	23	50.67	19	51.02	51.30	4	641	0.62%
2020/04/30	23	51.40	11	51.42	51.90	12	638	1.88%
2020/04/29	4	50.53	9	50.87	50.80	-5	644	-0.78%
2020/04/28	2	50.20	1	50.20	50.30	1	646	0.15%
2020/04/27	10	50.02	6.5	50.15	50.10	3.5	671	0.52%
2020/04/24	8	49.58	3	49.85	49.65	5	682	0.73%
2020/04/23	3	49.80	0	0.00	49.75	3	684	0.44%
2020/04/22	1	48.45	9	48.90	49.45	-8	683	-1.17%
2020/04/21	8	49.56	15	49.35	49.15	-7	680	-1.03%
2020/04/20	4	49.70	18	50.30	50.40	-14	682	-2.05%
2020/04/17	3	50.07	11	50.20	50.20	-8	682	-1.17%
2020/04/16	13	49.83	23	50.03	49.95	-10	680	-1.47%
2020/04/15	17	50.00	2	50.05	50.10	15	684	2.19%
2020/04/14	2	49.03	2	49.35	49.60	0	690	0.00%
2020/04/13	2	48.75	3	48.65	48.65	-1	698	-0.14%
2020/04/10	5	48.62	9	48.93	48.85	-4	722	-0.55%
2020/04/09	27	48.25	4	48.29	48.35	23	739	3.11%
2020/04/08	26	48.10	1	48.35	48.25	25	745	3.35%
2020/04/07	20	47.92	2	48.05	48.00	18	747	2.41%
2020/04/06	20	47.65	21	47.77	47.65	-1	744	-0.13%
2020/04/01	12	45.67	3	46.17	46.10	9	734	1.23%
2020/03/31	39	45.45	5	45.52	45.60	34	729	4.66%
2020/03/30	5	43.90	5	44.33	44.80	0	721	0.00%
2020/03/27	81	44.80	32	44.68	44.30	49	715	6.85%
2020/03/26	44	44.59	10	44.09	44.30	34	712	4.77%
2020/03/25	94	44.54	29	44.43	44.50	65	711	9.14%
2020/03/24	19	43.13	28	43.27	43.20	-9	695	-1.29%
2020/03/23	9	41.07	2	40.35	41.90	7	684	1.02%
2020/03/20	7	41.26	15	41.18	41.80	-8	683	-1.17%
2020/03/19	61	39.77	83	38.79	38.80	-22	666	-3.30%
2020/03/18	6	43.07	0	0.00	42.50	6	640	0.94%
2020/03/17	10	43.46	8	43.57	43.30	2	627	0.32%
2020/03/16	5	46.61	36	46.15	45.00	-31	608	-5.09%
2020/03/13	6	45.55	36	45.56	47.30	-30	595	-5.04%
2020/03/12	19	49.78	1	50.30	48.80	18	570	3.15%
2020/03/11	5	51.60	1	51.00	51.00	4	550	0.73%
2020/03/10	6	51.02	5	50.88	51.50	1	548	0.18%
2020/03/09	9	52.31	47	52.01	52.00	-38	536	-7.09%
2020/03/06	9	52.80	13	52.91	52.80	-4	527	-0.76%
2020/03/05	2	52.20	0	0.00	52.40	2	523	0.38%
2020/03/04	1	52.00	3	52.10	52.20	-2	522	-0.38%
2020/03/03	2	51.85	4	52.05	52.00	-2	520	-0.38%
2020/03/02	1	51.00	4	50.68	51.00	-3	513	-0.58%
2020/02/27	3	51.00	1.8	51.15	51.00	1.2	508	0.23%
2020/02/26	10	50.93	3	50.80	50.80	7	504	1.39%
2020/02/25	1	50.90	0	0.00	51.40	1	501	0.20%
2020/02/24	5	51.66	4	51.55	51.50	1	497	0.20%
2020/02/20	6	52.17	10	52.24	52.20	-4	493	-0.81%
2020/02/19	1	52.10	25	52.12	52.20	-24	494	-4.85%
2020/02/18	3	51.73	3	51.93	51.80	0	497	0.00%
2020/02/17	20	51.78	3	52.20	51.70	17	511	3.33%
2020/02/14	6	52.07	6	52.13	52.00	0	520	0.00%
2020/02/13	4.1	51.98	2	52.10	51.80	2.1	521	0.40%
2020/02/12	3	52.43	1	52.20	52.20	2	517	0.39%
2020/02/11	7	51.64	2	51.60	51.80	5	513	0.97%
2020/02/10	13	51.35	4	51.60	51.40	9	509	1.77%
2020/02/07	29	52.44	0	0.00	52.30	29	506	5.73%
2020/02/06	36.4	53.03	11	52.87	53.20	25.4	501	5.06%
2020/02/05	9	52.67	3	52.83	52.60	6	503	1.19%
2020/02/04	4	52.80	4	52.80	52.90	0	498	0.00%
2020/02/03	36	52.81	54	52.40	53.00	-18	492	-3.65%
2020/01/31	9	54.37	6	54.13	54.50	3	477	0.63%
2020/01/30	31	54.23	76	54.51	54.10	-45	470	-9.57%
2020/01/20	6	56.27	19	56.14	56.50	-13	444	-2.92%
2020/01/17	0	0.00	8	55.48	55.50	-8	431	-1.85%
2020/01/16	1	55.00	8	54.98	55.10	-7	430	-1.62%
2020/01/15	5	54.86	1	55.20	55.10	4	437	0.92%
2020/01/14	16	55.36	7	55.67	55.10	9	437	2.06%
2020/01/13	25	55.07	2	55.00	55.10	23	435	5.28%
2020/01/10	2.3	54.88	2	55.10	54.70	0.3	456	0.06%
2020/01/09	14	54.94	16	55.00	55.00	-2	449	-0.44%
2020/01/08	9	55.21	24.4	55.31	55.20	-15.4	442	-3.48%
2020/01/07	4.6	54.80	39	54.70	54.80	-34.5	423	-8.13%
2020/01/06	24	54.97	45	54.95	55.00	-21	411	-5.10%
2020/01/03	8	54.33	38	54.45	54.00	-30	386	-7.76%
2020/01/02	2	54.10	19	53.98	54.00	-17	363	-4.67%
2019/12/31	84	53.03	5	53.18	53.20	79	351	22.46%
2019/12/30	36	52.76	2	52.80	52.80	34	340	9.99%
2019/12/27	38	52.12	3	52.13	52.30	35	333	10.49%
2019/12/25	0	0.00	2	51.80	51.80	-2	334	-0.60%
2019/12/24	4	51.35	0	0.00	51.40	4	338	1.18%
2019/12/23	19	51.40	130	51.33	51.10	-111	339	-32.70%	大賣/鉅額交易
2019/12/20	3	51.57	1	51.60	51.50	2	335	0.60%
2019/12/19	3	51.70	1	51.70	51.80	2	334	0.60%
2019/12/18	50.1	51.98	4	52.10	51.90	46.1	338	13.63%
2019/12/17	105	51.97	0	0.00	52.00	105	337	31.09%	大買/鉅額交易
2019/12/16	33	52.10	11	52.10	51.90	22	331	6.63%
2019/12/13	11	51.81	112.2	51.90	52.20	-101.2	331	-30.56%	大賣/鉅額交易
2019/12/12	71	52.14	50	52.11	52.20	21	329	6.38%
2019/12/11	143	51.98	13	52.22	52.30	130	333	39.02%	大買/鉅額交易
2019/12/10	33	51.54	0.5	51.70	51.60	32.5	336	9.67%
2019/12/09	3	51.70	0	0.00	51.50	3	337	0.89%
2019/12/06	2	51.40	16	51.58	51.50	-14	337	-4.15%
2019/12/05	0	0.00	20	51.35	51.30	-20	340	-5.88%
2019/12/04	5	51.06	6	51.08	51.30	-1	339	-0.29%
2019/12/03	1.4	51.35	22	51.30	51.30	-20.6	347	-5.93%
2019/12/02	8	50.86	6	50.90	51.00	2	355	0.56%
2019/11/29	4.5	51.46	9	51.41	51.20	-4.5	354	-1.27%
2019/11/28	3	52.07	0	0.00	51.90	3	357	0.84%
2019/11/27	1	52.30	2	52.20	52.40	-1	357	-0.28%
2019/11/26	11	52.25	1	52.50	52.00	10	355	2.81%
2019/11/25	73	52.32	3	52.40	52.40	70	352	19.85%
2019/11/22	101	51.96	14	52.09	51.90	87	349	24.86%	大買/
2019/11/21	6	51.53	1	51.40	51.30	5	348	1.44%
2019/11/20	64	51.92	4	51.95	51.70	60	346	17.30%
2019/11/19	26	52.16	5	52.00	51.90	21	347	6.04%
2019/11/18	8	52.05	15	52.02	52.20	-7	346	-2.02%
2019/11/14	2.1	52.40	4	52.68	52.20	-2	343	-0.57%
2019/11/13	3	52.20	14	52.11	52.30	-11	331	-3.32%
2019/11/12	1	51.30	3	51.40	51.70	-2	318	-0.63%
2019/11/11	4	51.00	2	51.20	50.80	2	316	0.63%
2019/11/08	2	51.45	1	51.60	51.60	1	313	0.32%
2019/11/07	6	50.90	3	50.97	50.80	3	312	0.96%
2019/11/06	13	51.38	1	51.30	51.30	12	313	3.83%
2019/11/05	5	51.68	3	51.97	51.70	2	311	0.64%
2019/11/04	2	51.75	4	51.75	51.90	-2	315	-0.63%
2019/11/01	5	50.90	18	50.67	51.20	-13	312	-4.16%
2019/10/31	4	50.68	3	50.80	51.00	1	323	0.31%
2019/10/30	5	50.70	0	0.00	50.90	5	327	1.53%
2019/10/29	3	50.57	0	0.00	50.60	3	333	0.90%
2019/10/28	1	50.80	1	50.70	50.50	0	338	0.00%
2019/10/25	3.2	50.79	1	51.20	51.10	2.2	340	0.64%
2019/10/24	0	0.00	1	51.80	51.50	-1	340	-0.29%
2019/10/23	10.1	51.68	4	51.88	51.50	6.1	340	1.78%
2019/10/22	1	51.20	5	51.16	51.40	-4	336	-1.19%
2019/10/21	3	51.13	7	51.07	51.30	-4	341	-1.17%
2019/10/18	3	50.47	15	50.95	51.70	-12	336	-3.56%
2019/10/17	2	49.48	0	0.00	49.50	2	313	0.64%
2019/10/16	0	0.00	100	49.36	49.40	-100	318	-31.41%
2019/10/15	1	49.35	0	0.00	49.40	1	320	0.31%
2019/10/14	5	49.31	0	0.00	49.40	5	324	1.54%
2019/10/09	1.1	48.83	0	0.00	48.80	1.1	323	0.34%
2019/10/08	1	49.50	0	0.00	49.55	1	322	0.31%
2019/10/07	1	49.15	4	48.95	49.20	-3	323	-0.93%
2019/10/04	1	48.90	0	0.00	49.05	1	325	0.31%
2019/10/02	8	48.71	2	48.73	48.65	6	330	1.81%
2019/10/01	8	48.88	7	48.99	49.05	1	331	0.30%
2019/09/27	8	49.43	0	0.00	49.40	8	331	2.42%
2019/09/26	7	50.20	0	0.00	50.20	7	331	2.11%
2019/09/25	11	50.10	4.2	50.28	50.20	6.8	339	2.01%
2019/09/24	1	50.60	2	50.50	50.50	-1	341	-0.29%
2019/09/20	0	0.00	1	50.10	50.20	-1	341	-0.29%
2019/09/19	4	49.95	2	49.95	50.00	2	342	0.58%
2019/09/18	1	50.00	0	0.00	50.00	1	345	0.29%
2019/09/17	1	50.10	1.1	50.23	50.20	-0.1	349	-0.02%
2019/09/16	0	0.00	3	50.57	50.50	-3	356	-0.84%
2019/09/12	2	50.15	1	50.30	50.00	1	353	0.28%
2019/09/11	3	49.65	1	49.75	49.75	2	352	0.57%
2019/09/10	0	0.00	1	49.40	49.60	-1	359	-0.28%
2019/09/09	2	49.50	0	0.00	49.15	2	366	0.55%
2019/09/06	3	49.60	1	49.70	49.60	2	413	0.48%
2019/09/05	4	49.95	3	49.90	49.85	1	453	0.22%
2019/09/04	1	49.50	3	49.55	49.85	-2	461	-0.43%
2019/09/03	2	49.20	10	49.11	49.05	-8	462	-1.73%
2019/09/02	0.2	49.10	2	48.90	48.95	-1.8	469	-0.39%
2019/08/29	0	0.00	5	48.11	48.15	-5	483	-1.03%
2019/08/28	0	0.00	1	47.80	47.80	-1	529	-0.19%
2019/08/26	7	48.06	0	0.00	48.15	7	546	1.28%
2019/08/22	3	48.55	8	48.55	48.50	-5	558	-0.89%
2019/08/21	2	48.53	0	0.00	48.40	2	563	0.36%
2019/08/20	4	48.44	3	48.50	48.55	1	569	0.18%
2019/08/19	0	0.00	6	48.40	48.60	-6	571	-1.05%
2019/08/16	0	0.00	6	47.53	47.75	-6	568	-1.05%
2019/08/14	0	0.00	11	47.85	47.85	-11	567	-1.94%
2019/08/13	1	47.30	1	47.60	47.65	0	568	0.00%
2019/08/12	0	0.00	1	47.50	47.50	-1	569	-0.18%
2019/08/08	8	47.43	2	47.50	47.55	6	570	1.05%
2019/08/07	10	46.70	1	46.85	46.70	9	570	1.58%
2019/08/06	74	46.25	13	46.07	46.50	61	572	10.65%
2019/08/05	36	45.83	11	45.62	45.80	25	571	4.38%
2019/08/02	25	46.15	17	46.15	46.10	8	578	1.38%
2019/08/01	6	46.99	4	46.98	46.90	2	575	0.35%
2019/07/31	24	47.29	2	47.30	47.30	22	575	3.82%
2019/07/30	25	47.79	6	47.85	47.70	19	577	3.29%
2019/07/29	6	48.33	0	0.00	48.30	6	574	1.05%
2019/07/26	13	48.50	5	48.58	48.45	8	578	1.38%
2019/07/25	8	48.84	1	48.80	48.80	7	576	1.21%
2019/07/24	2	48.75	18	49.19	48.75	-16	573	-2.79%
2019/07/23	23	48.86	8	49.23	49.10	15	572	2.62%
2019/07/22	1	48.25	1	48.25	48.30	0	565	0.00%
2019/07/19	8	48.33	0	0.00	48.25	8	574	1.39%
2019/07/18	12	48.25	4	48.35	48.20	8	574	1.39%
2019/07/17	7	48.54	11	48.56	48.50	-4	571	-0.70%
2019/07/16	5	48.93	0.4	49.00	48.90	4.6	568	0.81%
2019/07/15	3	49.10	6	49.28	49.30	-3	569	-0.53%
2019/07/12	3	49.20	3.6	49.30	49.30	-0.6	571	-0.10%
2019/07/11	7	49.08	0	0.00	49.05	7	574	1.22%
2019/07/10	1	48.95	4	49.25	49.25	-3	571	-0.52%
2019/07/09	12	48.89	3	48.97	48.95	9	572	1.57%
2019/07/05	6	49.13	3	49.30	49.40	3	574	0.52%
2019/07/04	3	49.60	2	49.60	49.70	1	578	0.17%
2019/07/03	2	49.58	8	49.63	49.70	-6	580	-1.03%
2019/07/02	15	49.68	28	49.62	49.70	-13	587	-2.21%
2019/07/01	18	49.22	13	49.33	49.05	5	588	0.85%
2019/06/28	2	48.65	7	48.83	49.00	-5	606	-0.82%
2019/06/27	12	48.60	9	48.63	48.70	3	609	0.49%
2019/06/26	3	48.12	2	48.18	48.15	1	621	0.16%
2019/06/25	5	48.52	2	48.50	48.40	3	626	0.48%
2019/06/24	20	48.95	3	49.40	48.95	17	631	2.69%
2019/06/21	8	48.59	12	48.85	49.95	-4	638	-0.63%
2019/06/20	6	48.31	14	48.45	48.50	-8	642	-1.25%
2019/06/19	4	48.53	7	48.69	48.50	-3	653	-0.46%
2019/06/18	20	48.30	0	0.00	48.20	20	661	3.02%
2019/06/17	4	48.45	9	48.37	48.50	-5	662	-0.76%
2019/06/14	19	47.87	19	47.92	48.00	0	660	0.00%
2019/06/13	23	51.14	1	51.00	51.10	22	616	3.57%
2019/06/12	8	51.83	0	0.00	51.70	8	591	1.35%
2019/06/11	5	51.92	7	51.86	52.20	-2	586	-0.34%
2019/06/10	11	51.62	5	51.68	51.60	6	584	1.03%
2019/06/06	1.1	51.81	19	51.68	51.70	-18	578	-3.10%
2019/06/05	9	51.86	5	52.26	51.80	4	572	0.70%
2019/06/04	86	51.88	84	51.59	52.30	2	569	0.35%
2019/06/03	5.1	53.93	1	53.70	53.80	4.1	535	0.76%
2019/05/31	3	54.90	7	54.97	55.00	-4	535	-0.75%
2019/05/30	6	54.57	1	54.70	54.70	5	549	0.91%
2019/05/29	2	54.05	2	53.90	53.90	0	591	0.00%
2019/05/28	3	54.90	8	54.71	54.80	-5	599	-0.83%
2019/05/27	0	0.00	5	54.26	54.50	-5	614	-0.81%
2019/05/24	3	53.00	10	53.64	53.50	-7	631	-1.11%
2019/05/22	1	53.20	2	53.50	53.00	-1	637	-0.16%
2019/05/21	0	0.00	28	52.14	53.00	-28	645	-4.34%
2019/05/20	2	51.95	42	51.75	52.00	-40	652	-6.13%
2019/05/17	8	52.81	16	52.60	52.60	-8	663	-1.21%
2019/05/16	3.1	52.92	11	53.16	52.90	-7.9	690	-1.15%
2019/05/15	1	53.30	2	53.10	53.20	-1	691	-0.14%
2019/05/14	6	51.90	3	50.20	52.30	3	695	0.43%
2019/05/13	3	52.03	0	0.00	52.00	3	699	0.43%
2019/05/10	16	52.74	11	52.47	52.60	5	703	0.71%
2019/05/09	14	53.69	19	53.32	53.60	-5	695	-0.72%
2019/05/08	3	55.00	9	55.17	54.80	-6	692	-0.87%
2019/05/07	2	53.85	11	54.51	55.30	-9	694	-1.30%
2019/05/06	4	53.70	1	53.90	53.60	3	688	0.44%
2019/05/03	1	54.50	8	54.48	54.30	-7	687	-1.02%
2019/05/02	7	53.94	2	53.95	54.00	5	680	0.74%
2019/04/30	3	53.47	0	0.00	53.80	3	678	0.44%
2019/04/29	9	53.30	0	0.00	53.30	9	679	1.32%
2019/04/26	21	53.64	2	53.75	54.00	19	676	2.81%
2019/04/25	26	53.83	28	54.01	53.70	-2	675	-0.30%
2019/04/24	7	54.51	1	54.50	54.40	6	666	0.90%
2019/04/23	2	54.40	2	54.40	54.40	0	663	0.00%
2019/04/22	4	54.65	5	54.90	54.60	-1	662	-0.15%
2019/04/19	6	54.50	0	0.00	54.40	6	663	0.90%
2019/04/18	16	54.81	4.1	54.90	54.70	11.9	661	1.80%
2019/04/17	3	55.27	8	55.28	55.50	-5	668	-0.75%
2019/04/16	3	54.93	0	0.00	55.20	3	668	0.45%
2019/04/15	0	0.00	5	55.00	55.20	-5	671	-0.74%
2019/04/12	1	54.60	0	0.00	54.50	1	673	0.15%
2019/04/11	3	54.97	1	54.80	54.80	2	671	0.30%
2019/04/10	5	55.42	16	55.83	55.60	-11	668	-1.65%
2019/04/09	1	55.90	3	55.80	55.80	-2	661	-0.30%
2019/04/08	3	56.10	4	56.13	56.30	-1	659	-0.15%
2019/04/03	2	54.65	9	54.97	55.40	-7	648	-1.08%
2019/04/02	50	54.42	33	54.71	54.50	17	642	2.65%
2019/04/01	4	55.38	1	56.00	55.30	3	621	0.48%
2019/03/29	12	55.93	10	55.82	55.80	2	614	0.33%
2019/03/28	9	56.48	8	56.80	56.50	1	604	0.17%
2019/03/27	0	0.00	13	57.15	57.30	-13	600	-2.16%
2019/03/26	5	56.72	7	56.86	57.10	-2	596	-0.34%
2019/03/25	1	55.70	15	55.91	56.00	-14	586	-2.39%
2019/03/22	8	56.13	20	56.36	56.20	-12	578	-2.07%
2019/03/21	4	55.30	7	55.81	56.00	-3	570	-0.53%
2019/03/20	2	54.60	8	55.08	55.30	-6	576	-1.04%
2019/03/19	0	0.00	1	54.80	54.70	-1	570	-0.18%
2019/03/18	7	54.71	4	54.90	54.90	3	564	0.53%
2019/03/15	21	54.89	13	55.21	54.70	8	561	1.42%
2019/03/14	26	54.38	23	54.53	54.30	3	547	0.55%
2019/03/13	5	54.10	2	54.10	54.00	3	544	0.55%
2019/03/12	3.2	53.68	6	53.78	53.70	-2.8	540	-0.51%
2019/03/11	7	53.56	9	53.88	53.60	-2	546	-0.37%
2019/03/08	10	52.52	12	52.98	53.20	-2	554	-0.36%
2019/03/07	26	53.47	2.4	53.66	53.20	23.6	553	4.27%
2019/03/06	2	53.80	20	53.98	54.00	-18	569	-3.16%
2019/03/05	14	53.74	8.2	54.20	54.10	5.8	565	1.03%
2019/03/04	79	52.81	37.1	53.28	54.10	41.9	543	7.70%
2019/02/27	10	50.95	16	50.69	51.30	-6	494	-1.21%
2019/02/26	18	50.26	9	50.47	50.00	9	480	1.87%
2019/02/25	46	51.43	18	51.63	51.00	28	461	6.06%
2019/02/22	2	51.75	10	51.78	51.90	-8	438	-1.83%
2019/02/21	6	51.42	21	51.50	51.50	-15	433	-3.46%
2019/02/20	13	51.33	8	51.33	51.60	5	432	1.15%
2019/02/19	3	51.17	4	51.25	51.20	-1	430	-0.22%
2019/02/18	35	51.22	6	51.03	51.10	29	429	6.75%
2019/02/15	27	50.38	25	50.79	50.40	2	418	0.48%
2019/02/14	8	49.16	3	49.32	49.35	5	393	1.27%
2019/02/13	3	49.35	0	0.00	49.20	3	393	0.76%
2019/02/12	8	49.12	0	0.00	49.20	8	387	2.07%
2019/02/11	12	48.27	6	48.90	48.95	6	382	1.57%
2019/01/30	0	0.00	1	48.25	48.30	-1	381	-0.26%
2019/01/29	3	48.00	3	48.18	48.40	0	384	0.00%
2019/01/28	7	48.44	9	48.47	48.60	-2	381	-0.52%
2019/01/25	4.4	47.66	1	47.85	47.90	3.4	386	0.88%
2019/01/23	1	47.20	0	0.00	47.30	1	389	0.26%
2019/01/22	6	47.50	1	47.60	47.60	5	390	1.28%
2019/01/21	1	47.65	2	47.90	47.60	-1	395	-0.25%
2019/01/18	2	47.70	3	47.70	47.70	-1	399	-0.25%
2019/01/17	5	47.63	0	0.00	47.65	5	408	1.22%
2019/01/16	7	47.55	0	0.00	47.60	7	411	1.70%
2019/01/15	4	47.65	0	0.00	47.75	4	412	0.97%
2019/01/14	0	0.00	10	47.69	47.55	-10	416	-2.40%
2019/01/11	0	0.00	8	47.86	48.00	-8	435	-1.84%
2019/01/10	12	48.01	4	47.91	47.90	8	434	1.84%
2019/01/09	12	47.93	12	47.93	47.95	0	436	0.00%
2019/01/08	3	47.20	16	47.48	47.45	-13	432	-3.01%
2019/01/07	3	46.40	2	46.48	46.60	1	434	0.23%
2019/01/04	8	45.08	2	45.40	45.50	6	447	1.34%
2019/01/03	4	45.93	2	46.10	45.85	2	496	0.40%
2019/01/02	8	45.94	0	0.00	45.90	8	509	1.57%
2018/12/25	1	45.05	3	45.23	45.30	-2	572	-0.35%
2018/12/24	6	46.04	1	46.10	45.90	5	595	0.84%
2018/12/22	4	45.76	4	45.83	46.20	0	595	0.00%
2018/12/21	7	45.77	0	0.00	46.30	7	600	1.17%
2018/12/20	9	46.64	3	45.93	46.00	6	603	0.99%
2018/12/19	2	46.78	2	46.83	46.60	0	605	0.00%
2018/12/18	8	47.25	2.5	47.24	46.95	5.6	607	0.91%
2018/12/17	1	47.75	1	48.00	47.75	0	606	0.00%
2018/12/14	4	48.05	20.2	48.10	48.25	-16.2	608	-2.65%
2018/12/13	16	48.39	16	48.69	48.00	0	604	0.00%
2018/12/12	3.5	47.00	4	46.88	47.25	-0.6	589	-0.09%
2018/12/11	7	45.86	1	46.20	45.80	6	591	1.01%
2018/12/10	0	0.00	60	45.74	45.50	-60	598	-10.02%
2018/12/07	15	45.93	0	0.00	45.95	15	601	2.49%
2018/12/06	10	45.63	3	45.62	45.50	7	607	1.15%
2018/12/05	6	46.63	48	46.74	46.95	-42	606	-6.92%
2018/12/04	10	47.54	3	47.57	47.25	7	620	1.13%
2018/12/03	7	48.01	5	48.17	47.75	2	640	0.31%
2018/11/30	1	47.10	0	0.00	47.35	1	639	0.16%
2018/11/29	33	47.31	27	47.46	47.25	6	653	0.92%
2018/11/28	11	45.50	2	45.45	45.65	9	717	1.26%
2018/11/27	7	44.64	11	44.96	45.15	-4	722	-0.55%
2018/11/26	1	44.20	0	0.00	44.60	1	743	0.13%
2018/11/23	5	44.35	0	0.00	44.20	5	749	0.67%
2018/11/22	9	44.86	1	45.15	44.45	8	757	1.06%
2018/11/21	2	44.38	0	0.00	45.00	2	768	0.26%
2018/11/20	8	44.57	1	45.00	44.80	7	780	0.90%
2018/11/19	2	44.95	9	45.18	45.30	-7	783	-0.89%
2018/11/16	11	44.50	4	44.41	44.50	7	790	0.89%
2018/11/15	1	43.50	1	43.70	43.85	0	809	0.00%
2018/11/14	4	43.21	0	0.00	43.15	4	820	0.49%
2018/11/13	1	43.20	1	43.50	43.30	0	842	0.00%
2018/11/12	5	44.01	10	44.04	43.90	-5	855	-0.58%
2018/11/09	4	44.73	0	0.00	44.60	4	861	0.46%
2018/11/08	4	45.16	1	45.10	44.80	3	878	0.34%
2018/11/07	1	44.90	0	0.00	45.05	1	887	0.11%
2018/11/06	3	45.15	5	45.62	44.50	-2	913	-0.22%
2018/11/05	2	44.28	1	44.65	44.65	1	921	0.11%
2018/11/02	3	45.20	14	45.43	44.85	-11	940	-1.17%
2018/11/01	3	43.98	17	43.71	44.00	-14	945	-1.48%
2018/10/30	9	42.03	2	42.05	42.00	7	962	0.73%
2018/10/29	1	42.00	2	42.35	42.00	-1	979	-0.10%
2018/10/26	3	41.93	4	42.23	42.20	-1	1,011	-0.10%
2018/10/25	6	41.92	57	42.01	41.95	-51	1,022	-4.99%
2018/10/24	3	43.13	8	43.41	43.55	-5	1,034	-0.48%
2018/10/23	2	43.53	2	43.63	43.40	0	1,045	0.00%
2018/10/22	7	44.19	9	44.34	44.05	-2	1,057	-0.19%
2018/10/19	12	43.30	8	43.30	43.00	4	1,073	0.37%
2018/10/18	2	44.78	0	0.00	44.35	2	1,064	0.19%
2018/10/17	1	44.50	1	45.50	44.50	0	1,071	0.00%
2018/10/16	1	44.60	1	45.50	45.00	0	1,079	0.00%
2018/10/15	14.2	44.54	2	44.70	44.35	12.2	1,084	1.12%
2018/10/12	9	44.18	18	44.19	44.50	-9	1,085	-0.83%
2018/10/11	47	42.84	10	42.81	42.65	37	1,084	3.41%
2018/10/09	14	47.63	7	47.58	47.35	7	1,040	0.67%
2018/10/08	35	49.07	6	48.91	48.65	29	1,035	2.80%
2018/10/05	36	50.00	56	50.39	49.70	-20	1,046	-1.91%
2018/10/04	3	49.70	5	49.87	49.65	-2	1,030	-0.19%
2018/10/03	33	51.08	30	50.95	50.20	3	1,034	0.29%
2018/10/02	15	50.06	17	50.32	51.00	-2	1,028	-0.19%
2018/10/01	2	49.15	15	49.06	49.30	-13	1,026	-1.27%
2018/09/28	12	48.47	0	0.00	48.40	12	1,055	1.14%
2018/09/27	10	48.81	23	49.10	48.80	-13	1,095	-1.19%
2018/09/26	0	0.00	8	48.56	48.70	-8	1,100	-0.73%
2018/09/25	0	0.00	4	48.58	48.60	-4	1,145	-0.35%
2018/09/21	0	0.00	2	47.80	47.70	-2	1,160	-0.17%
2018/09/20	6	47.43	10	47.27	47.15	-4	1,191	-0.34%
2018/09/19	0	0.00	2	48.20	47.90	-2	1,203	-0.17%
2018/09/18	1	47.50	2	47.63	48.10	-1	1,219	-0.08%
2018/09/17	3	48.42	4	48.60	48.10	-1	1,256	-0.08%
2018/09/14	0	0.00	9	48.13	48.50	-9	1,312	-0.69%
2018/09/13	1	47.00	0	0.00	47.20	1	1,337	0.07%
2018/09/12	3	46.90	27	47.08	47.10	-24	1,350	-1.78%
2018/09/11	29	46.95	39	47.16	47.10	-10	1,383	-0.72%
2018/09/10	22	46.25	31	46.44	46.40	-9	1,406	-0.64%
2018/09/07	24	47.40	14	47.38	46.55	10	1,478	0.68%
2018/09/06	6	48.53	1	48.95	48.50	5	1,535	0.33%
2018/09/05	13	48.82	64	48.73	48.80	-51	1,655	-3.08%
2018/09/04	143	48.63	157	48.99	49.50	-14	1,717	-0.81%	大買/大賣/
2018/09/03	13	53.09	11	53.15	52.90	2	1,755	0.11%
2018/08/31	4	53.50	47	53.55	53.90	-43	1,805	-2.38%
2018/08/30	5	52.56	4	52.78	52.70	1	1,897	0.05%
2018/08/29	4	52.90	31	53.04	52.80	-27	1,971	-1.37%
2018/08/28	5	52.56	14	53.26	52.40	-9	2,265	-0.40%
2018/08/27	8	52.49	16	52.50	52.60	-8	2,298	-0.35%
2018/08/24	2	51.15	2	50.70	51.20	0	2,363	0.00%
2018/08/23	18	51.18	22.1	51.09	50.90	-4.1	2,511	-0.16%
2018/08/22	28	51.91	18	51.92	51.80	10	2,611	0.38%
2018/08/21	22	50.67	14	50.84	51.00	8	2,853	0.28%
2018/08/20	46	51.69	20	51.67	51.00	26	2,943	0.88%
2018/08/17	10	52.94	143	52.99	52.60	-133	2,938	-4.53%	大賣/鉅額交易
2018/08/16	3	52.73	152	53.12	53.30	-149	2,942	-5.06%	大賣/鉅額交易
2018/08/15	19	53.47	334	53.17	52.90	-315	2,946	-10.69%	大賣/鉅額交易
2018/08/14	1	53.00	21	53.65	54.50	-20	2,939	-0.68%
2018/08/13	32	53.42	31	53.30	52.90	1	2,945	0.03%
2018/08/10	3	55.53	11	55.93	55.30	-8	2,923	-0.27%
2018/08/09	21	55.18	32	55.23	55.50	-11	2,952	-0.37%
2018/08/08	6	56.47	184	56.89	56.20	-178	3,004	-5.92%	大賣/鉅額交易
2018/08/07	29	56.36	181	56.66	56.00	-152	2,998	-5.07%	大賣/鉅額交易
2018/08/06	13	57.18	1	57.20	57.10	12	2,995	0.40%
2018/08/03	4	56.98	28	57.61	57.20	-24	3,021	-0.79%
2018/08/02	28	58.49	34	58.36	57.30	-6	3,020	-0.20%
2018/08/01	15	58.25	46	58.27	58.50	-31	2,992	-1.04%
2018/07/31	10	57.33	12	57.70	57.20	-2	2,988	-0.07%
2018/07/30	26	58.06	27	58.25	57.90	-1	2,980	-0.03%
2018/07/27	3	58.67	268	58.79	59.00	-265	2,982	-8.88%	大賣/鉅額交易
2018/07/26	26	59.97	160	59.45	59.10	-134	3,001	-4.46%	大賣/鉅額交易
2018/07/25	77	58.89	29	58.86	59.00	48	3,016	1.59%
2018/07/24	19	57.76	87	57.78	58.00	-68	3,021	-2.25%
2018/07/23	9	58.63	12	58.68	58.40	-3	3,069	-0.10%
2018/07/20	5	58.38	7	58.43	58.60	-2	3,320	-0.06%
2018/07/19	0	0.00	10	59.00	58.50	-10	3,324	-0.30%
2018/07/18	36.1	58.78	4	58.65	58.10	32.1	3,331	0.96%
2018/07/17	10	59.71	4	59.73	59.60	6	3,344	0.18%
2018/07/16	37	59.81	9	60.26	59.80	28	3,417	0.82%
2018/07/13	24	59.92	49	60.21	60.40	-25	3,430	-0.73%
2018/07/12	2	59.30	9	59.53	59.40	-7	3,427	-0.20%
2018/07/11	34	58.56	13	58.70	58.50	21	3,439	0.61%
2018/07/10	48	59.25	9	59.02	59.20	39	3,477	1.12%
2018/07/09	26	59.61	44	59.50	58.80	-18	3,487	-0.52%
2018/07/06	44	57.17	42	57.24	58.10	2	3,503	0.06%
2018/07/05	32	58.22	34	58.36	57.00	-2	3,507	-0.06%
2018/07/04	12	60.40	2	60.90	60.70	10	3,471	0.29%
2018/07/03	53	61.51	23	62.71	60.50	30	3,492	0.86%
2018/07/02	15	62.75	36.2	63.37	62.60	-21.2	3,504	-0.60%
2018/06/29	14	61.77	32	62.14	62.60	-18	3,506	-0.51%
2018/06/28	12	61.90	6	62.80	61.20	6	3,544	0.17%
2018/06/27	6	62.78	4	62.75	62.70	2	3,546	0.06%
2018/06/26	15	61.54	37	62.33	62.50	-22	3,544	-0.62%
2018/06/25	124	65.65	41	64.21	62.80	83	3,522	2.36%	大買/
2018/06/22	35	67.71	35	68.15	68.00	0	3,487	0.00%
2018/06/21	7	67.23	2	67.55	67.10	5	3,466	0.14%
2018/06/20	54	66.49	26	66.28	66.20	28	3,468	0.81%
2018/06/19	34	68.27	25	68.80	68.10	9	3,444	0.26%
2018/06/15	96	69.21	30.1	69.26	68.50	65.9	3,440	1.92%
2018/06/14	114	73.26	99.1	73.96	71.20	14.9	3,378	0.44%	大買/
2018/06/13	220.1	76.65	96	76.73	77.90	124.1	3,305	3.76%	大買/鉅額交易
2018/06/12	68	74.21	73.3	74.52	75.50	-5.3	3,206	-0.16%
2018/06/11	124	76.33	76	76.32	75.20	48	3,133	1.53%	大買/
2018/06/08	44	74.87	84	74.91	74.20	-40	3,019	-1.32%
2018/06/07	224	75.49	117.2	74.97	73.50	106.8	2,986	3.58%	大買/大賣/鉅額交易
2018/06/06	114	74.54	93	74.73	74.00	21	2,892	0.73%	大買/
2018/06/05	237.2	75.94	208	76.27	74.50	29.2	2,856	1.02%	大買/大賣/
2018/06/04	0	0.00	49	73.20	73.20	-49	2,598	-1.89%
2018/06/01	94.1	65.01	65	65.36	66.60	29.1	2,574	1.13%
2018/05/31	228	64.98	181.1	65.03	64.30	46.9	2,538	1.85%	大買/大賣/
2018/05/30	72	63.41	95	62.57	64.90	-23	2,430	-0.95%
2018/05/29	577	63.35	322	62.95	61.10	255	2,366	10.78%	大買/大賣/鉅額交易
2018/05/28	84	58.77	75	58.67	60.00	9	2,138	0.42%
2018/05/25	39	56.28	18	56.49	56.70	21	2,080	1.01%
2018/05/24	14	56.56	27	56.57	56.80	-13	2,119	-0.61%
2018/05/23	14	55.07	35	55.44	56.00	-21	2,327	-0.90%
2018/05/22	17	55.32	24	55.52	55.40	-7	2,530	-0.28%
2018/05/21	12	56.01	12	56.16	55.90	0	2,580	0.00%
2018/05/18	11	56.41	24	56.50	56.20	-13	2,703	-0.48%
2018/05/17	47	56.97	29	56.80	56.70	18	2,803	0.64%
2018/05/16	30	56.81	43	57.21	57.40	-13	2,866	-0.45%
2018/05/15	4	54.95	3	55.23	55.30	1	3,016	0.03%
2018/05/14	4	54.85	16	55.04	55.10	-12	3,304	-0.36%
2018/05/11	26	54.44	19	54.70	54.50	7	3,517	0.20%
2018/05/10	23	55.25	23	54.80	54.60	0	3,641	0.00%
2018/05/09	10	54.83	21	54.97	55.00	-11	3,629	-0.30%
2018/05/08	31	55.07	29	55.50	54.50	2	3,623	0.06%
2018/05/07	4	54.98	17	55.16	55.40	-13	3,614	-0.36%
2018/05/04	20.1	54.40	5	54.56	54.50	15.1	3,605	0.42%
2018/05/03	55	55.21	22	54.99	55.00	33	3,594	0.92%
2018/05/02	90	55.76	56.2	55.73	56.60	33.8	3,572	0.94%
2018/04/30	31	54.61	17	54.69	54.70	14	3,550	0.39%
2018/04/27	176	54.88	191	54.17	54.50	-15	3,540	-0.42%	大買/大賣/
2018/04/26	283	57.43	344	56.18	53.60	-61	3,488	-1.75%	大買/大賣/
2018/04/25	10	54.49	19	54.84	55.00	-9	3,233	-0.28%
2018/04/24	23	54.20	17	54.51	54.20	6	3,252	0.18%
2018/04/23	16	55.01	9	55.01	55.10	7	3,261	0.21%
2018/04/20	59	55.37	111	56.02	54.70	-52	3,241	-1.60%	大賣/
2018/04/19	24	55.24	23	55.57	54.90	1	3,161	0.03%
2018/04/18	39	55.04	9	55.66	54.60	30	3,143	0.95%
2018/04/17	37.2	55.31	15	55.01	55.40	22.2	3,127	0.71%
2018/04/16	92	54.83	41	55.36	55.40	51	3,110	1.64%
2018/04/13	45	53.99	1	54.00	54.20	44	3,071	1.43%
2018/04/12	152	54.49	29	54.62	54.50	123	3,077	4.00%	大買/鉅額交易
2018/04/11	47.2	53.49	45	53.93	54.30	2.2	3,047	0.07%
2018/04/10	14	51.96	2	52.05	51.80	12	3,026	0.40%
2018/04/09	19	51.38	10	51.91	51.20	9	3,043	0.30%
2018/04/03	208	53.64	44	52.90	52.50	164	3,052	5.37%	大買/鉅額交易
2018/04/02	20	55.68	28.3	55.86	56.00	-8.3	3,015	-0.28%
2018/03/31	105	56.31	96	56.13	55.70	9	3,009	0.30%	大買/
2018/03/30	3	54.17	13	53.96	54.40	-10	2,952	-0.34%
2018/03/29	13	53.46	6	53.93	52.90	7	2,940	0.24%
2018/03/28	8	53.33	4	53.43	53.20	4	2,931	0.14%
2018/03/27	21	53.37	19	53.49	53.60	2	2,927	0.07%
2018/03/26	10	51.54	2	51.50	52.30	8	2,924	0.27%
2018/03/23	23	51.04	45	50.70	51.30	-22	2,920	-0.75%
2018/03/22	15	52.15	1	52.20	52.30	14	2,906	0.48%
2018/03/21	16	52.29	22	52.40	52.10	-6	2,901	-0.21%
2018/03/20	49	52.95	16	53.06	52.90	33	2,877	1.15%
2018/03/19	14	54.34	29	54.20	53.70	-15	2,856	-0.53%
2018/03/16	19	54.69	64	54.65	54.00	-45	2,846	-1.58%
2018/03/15	12	53.88	5	53.90	53.80	7	2,815	0.25%
2018/03/14	21	54.01	11	54.08	53.90	10	2,808	0.36%
2018/03/13	12	54.38	38	54.26	54.30	-26	2,795	-0.93%
2018/03/12	16	53.33	55	53.18	53.30	-39	2,769	-1.41%
2018/03/09	107	53.19	53	53.24	52.40	54	2,753	1.96%	大買/
2018/03/08	62	53.94	45	54.18	54.30	17	2,715	0.63%
2018/03/07	18	52.94	31	53.37	53.10	-13	2,696	-0.48%
2018/03/06	66	53.30	34	53.05	52.90	32	2,675	1.20%
2018/03/05	35	52.94	34	53.35	54.00	1	2,638	0.04%
2018/03/02	44	53.70	73	53.70	53.50	-29	2,595	-1.12%
2018/03/01	21	55.46	12	55.77	55.10	9	2,551	0.35%
2018/02/27	23	56.43	25	56.63	55.70	-2	2,513	-0.08%
2018/02/26	54	56.65	47	56.43	56.60	7	2,463	0.28%
2018/02/23	180	58.71	151.2	58.74	57.10	28.8	2,405	1.20%	大買/大賣/
2018/02/22	200	56.33	295	56.69	58.30	-95	2,178	-4.36%	大買/大賣/
2018/02/21	116	52.94	84	52.63	53.00	32	1,962	1.63%	大買/
2018/02/12	213	52.95	146	53.60	51.30	67	1,903	3.52%	大買/大賣/
2018/02/09	184	55.06	205	53.96	55.00	-21	1,766	-1.19%	大買/大賣/
2018/02/08	154	55.33	137	55.72	55.40	17	1,660	1.02%	大買/大賣/
2018/02/07	303	56.90	335	56.56	55.30	-32	1,563	-2.05%	大買/大賣/
2018/02/06	223	52.76	317	52.67	53.70	-94	1,355	-6.94%	大買/大賣/
2018/02/05	256	52.53	269	51.57	52.70	-13	1,058	-1.23%	大買/大賣/
2018/02/02	361	49.37	121	49.67	50.00	240	834	28.75%	大買/大賣/鉅額交易
2018/02/01	171	45.85	20	45.89	46.00	151	679	22.23%	大買/鉅額交易
2018/01/31	1	45.00	10	45.20	45.40	-9	680	-1.32%
2018/01/30	4	45.48	3	45.27	45.25	1	679	0.15%
2018/01/29	3	45.97	0	0.00	45.80	3	677	0.44%
2018/01/26	2.3	45.83	5	45.32	45.75	-2.7	674	-0.40%
2018/01/25	62	44.74	7	45.23	44.60	55	686	8.01%
2018/01/24	95	45.29	9	45.45	45.20	86	675	12.74%
2018/01/23	12	45.91	2.7	45.91	45.90	9.3	662	1.41%
2018/01/22	1	46.10	6	46.33	46.30	-5	659	-0.76%
2018/01/19	2	46.35	13	46.38	46.05	-11	659	-1.67%
2018/01/18	40	47.15	47	47.00	46.40	-7	663	-1.05%
2018/01/17	15	46.09	16	46.04	46.00	-1	629	-0.16%
2018/01/16	1	45.30	25	45.06	45.20	-24	606	-3.95%
2018/01/15	8	44.49	0	0.00	44.50	8	605	1.32%
2018/01/12	2	44.75	0	0.00	44.85	2	609	0.33%
2018/01/11	8.1	43.95	8.2	44.08	44.65	-0.1	605	-0.02%
2018/01/10	3	43.70	8	43.96	43.60	-5	603	-0.83%
2018/01/09	8	44.67	4	44.56	44.50	4	595	0.67%
2018/01/08	26	45.95	18	45.76	45.30	8	594	1.35%
2018/01/05	53	44.64	4	44.78	44.75	49	570	8.59%
2018/01/04	16	44.70	24	44.86	45.10	-8	570	-1.40%
2018/01/03	40	44.83	87	44.77	44.50	-47	568	-8.27%
2018/01/02	33	45.72	18	46.07	45.50	15	545	2.75%