龍巖 (5530)-新光券商分點個股進出

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

龍巖

(5530)

可現股當沖

股價
41.70
漲跌
▲0.70
漲幅
+1.71%
成交量
740張
產業
上櫃其他類股0.00%
169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

龍巖 (5530)籌碼相關－新光券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	2	41.90	12	41.96	41.70	-10	412	-2.42%
2024/04/17	6	41.08	20	40.78	41.00	-14	404	-3.46%
2024/04/16	0	39.90	3	39.93	40.10	-3	392	-0.76%
2024/04/15	2	40.10	5	40.30	40.25	-3	389	-0.77%
2024/04/12	11.2	38.94	10.1	39.35	39.85	1.1	383	0.28%
2024/04/11	20.2	40.03	0	0.00	40.15	20.2	364	5.54%
2024/04/09	23	40.46	10.1	40.42	40.50	12.9	366	3.53%
2024/04/08	2	40.60	1.4	40.46	40.45	0.6	374	0.17%
2024/04/03	8	41.41	2	41.40	41.20	6	377	1.59%
2024/04/02	2	40.65	0	0.00	40.80	2	386	0.52%
2024/04/01	1	41.30	6	41.15	40.80	-5	391	-1.28%
2024/03/29	1	40.69	7.1	40.72	40.85	-6.1	391	-1.55%
2024/03/28	3.1	40.58	0	0.00	40.40	3.1	390	0.79%
2024/03/27	2	40.33	1	40.85	41.00	1	388	0.26%
2024/03/26	10	40.38	1	40.30	40.35	9	385	2.33%
2024/03/25	14	40.68	0.1	40.60	40.45	13.9	382	3.63%
2024/03/22	2.1	40.95	1.1	41.14	40.90	1	377	0.26%
2024/03/20	2	40.80	4	40.96	41.00	-2	375	-0.54%
2024/03/19	4	40.80	1	40.85	40.90	3	374	0.80%
2024/03/18	17	41.18	2	41.25	41.25	15	367	4.08%
2024/03/15	2	41.80	10	41.88	41.85	-8	361	-2.21%
2024/03/14	2	42.10	5	42.12	42.05	-3	359	-0.83%
2024/03/13	0	0.00	2	41.95	42.15	-2	358	-0.56%
2024/03/12	4	42.74	4	42.35	42.35	0	350	0.00%
2024/03/11	20.1	43.16	13	42.80	42.90	7.1	337	2.10%
2024/03/08	33	42.85	121.6	42.42	43.10	-88.6	321	-27.57%	大賣/
2024/03/07	14	40.22	10.2	40.25	40.25	3.8	270	1.39%
2024/03/06	1.1	39.48	0.2	39.80	39.50	0.8	258	0.32%
2024/03/05	0.3	39.09	0	0.00	39.05	0.3	258	0.10%
2024/03/04	11.2	39.15	0	0.00	39.15	11.2	255	4.38%
2024/03/01	0	39.25	0	0.00	39.15	0	253	0.01%
2024/02/29	2	39.20	3	39.30	39.25	-1	253	-0.39%
2024/02/27	0	0.00	8	39.48	39.20	-8	249	-3.20%
2024/02/23	0	39.30	2	39.25	39.30	-2	248	-0.80%
2024/02/22	2	39.25	1	39.30	39.30	1	252	0.40%
2024/02/21	1.1	39.50	1	39.55	39.40	0.1	260	0.03%
2024/02/20	2	39.75	1	39.70	39.70	1	259	0.38%
2024/02/19	1	39.65	0	0.00	39.75	1	262	0.38%
2024/02/16	3	39.57	1	39.80	39.70	2	264	0.75%
2024/02/15	0	0.00	4	39.00	39.10	-4	265	-1.51%
2024/02/02	1	38.65	0	0.00	38.60	1	266	0.38%
2024/02/01	3.1	38.65	0	0.00	38.70	3.1	265	1.16%
2024/01/31	0	0.00	1	38.80	38.65	-1	267	-0.37%
2024/01/30	1	38.55	0	0.00	38.55	1	266	0.38%
2024/01/26	2	38.43	0	0.00	38.85	2	265	0.75%
2024/01/25	2	38.50	0	0.00	38.45	2	264	0.77%
2024/01/23	2	38.60	0	0.00	38.60	2	263	0.76%
2024/01/22	0	0.00	5	38.48	38.60	-5	263	-1.90%
2024/01/19	0	0.00	3	38.38	38.35	-3	262	-1.15%
2024/01/18	4	38.15	1	38.25	38.05	3	261	1.15%
2024/01/17	11	38.20	0	0.00	38.25	11	259	4.23%
2024/01/16	7.2	38.67	1	38.40	38.40	6.2	258	2.39%
2024/01/15	7	39.31	0	0.00	39.20	7	250	2.80%
2024/01/12	0	39.35	5	39.32	39.35	-5	250	-1.99%
2024/01/11	4	39.60	0	0.00	39.75	4	249	1.60%
2024/01/09	0	39.55	0	0.00	39.40	0	247	0.01%
2024/01/08	5	39.70	0	39.70	39.65	5	244	2.03%
2024/01/05	0	0.00	1	39.65	39.55	-1	244	-0.41%
2024/01/04	2	39.50	1	39.70	39.40	1	242	0.42%
2024/01/03	0	39.95	0.1	39.95	39.90	0	236	-0.01%
2024/01/02	2	40.60	11	40.49	40.10	-9	231	-3.89%
2023/12/29	0	0.00	15	40.31	40.20	-15	222	-6.75%
2023/12/28	11.2	40.00	53	39.80	39.90	-41.8	214	-19.47%
2023/12/27	10	39.13	13.2	39.18	39.30	-3.2	197	-1.62%
2023/12/26	0	0.00	2.1	38.90	38.95	-2.1	191	-1.09%
2023/12/21	1.1	38.55	1	38.60	38.60	0.1	189	0.08%
2023/12/20	0	0.00	1	38.55	38.65	-1	188	-0.53%
2023/12/19	0	0.00	0.5	38.40	38.50	-0.5	186	-0.24%
2023/12/15	0	0.00	0.1	38.50	38.35	-0.1	184	-0.03%
2023/12/13	0.1	38.40	0	0.00	38.15	0.1	186	0.03%
2023/12/12	1	38.15	1	38.20	38.10	0	188	-0.01%
2023/12/11	2	38.05	0	0.00	38.15	2	187	1.08%
2023/12/08	0	38.45	5	38.30	38.15	-5	188	-2.64%
2023/12/07	0	38.75	3	38.73	38.65	-3	186	-1.61%
2023/12/06	0	38.80	6	38.92	38.75	-6	186	-3.20%
2023/12/05	0.1	38.30	24	38.69	38.75	-24	184	-12.96%
2023/12/01	1.2	38.19	0	0.00	38.00	1.2	178	0.68%
2023/11/30	0	0.00	6	38.45	38.45	-6	174	-3.44%
2023/11/29	0	38.04	0	0.00	38.00	0	171	0.02%
2023/11/28	0	38.10	5	38.05	38.15	-5	171	-2.91%
2023/11/27	1	38.05	5	38.05	38.10	-4	171	-2.32%
2023/11/24	3	38.00	3	38.05	38.05	0	170	0.01%
2023/11/22	0	38.05	8.1	38.01	38.20	-8	167	-4.79%
2023/11/21	2	38.05	8	38.04	37.90	-6	166	-3.60%
2023/11/20	1	38.00	27.1	38.21	38.15	-26.1	162	-16.09%
2023/11/17	0	37.50	0	0.00	37.60	0	153	0.02%
2023/11/16	10	37.55	0	0.00	37.55	10	151	6.59%
2023/11/15	1	37.50	4	37.45	37.30	-3	148	-2.00%
2023/11/14	5	36.95	36	37.28	37.40	-31	143	-21.63%
2023/11/13	5	36.80	6	36.80	36.65	-1	138	-0.72%
2023/11/09	2	36.40	0.2	36.40	36.65	1.8	133	1.36%
2023/11/08	2	36.20	3	36.70	36.50	-1	137	-0.73%
2023/11/06	0.1	35.95	0	0.00	35.85	0.1	139	0.04%
2023/11/03	0	35.90	0	0.00	35.85	0	139	0.02%
2023/11/02	0	0.00	11.2	35.91	35.95	-11.2	140	-7.97%
2023/11/01	5	35.50	0	0.00	35.65	5	141	3.54%
2023/10/31	0.2	35.60	0	0.00	35.60	0.2	143	0.14%
2023/10/30	4	35.50	0	0.00	35.55	4	151	2.65%
2023/10/27	1	35.50	0	0.00	35.60	1	155	0.64%
2023/10/26	28	35.57	0	0.00	35.55	28	176	15.90%
2023/10/25	2	35.75	0	0.00	35.70	2	179	1.11%
2023/10/24	4.1	35.64	0	0.00	35.60	4.1	182	2.23%
2023/10/23	18	35.49	16	35.49	35.65	2	184	1.10%
2023/10/20	36	35.64	8	35.59	35.55	28	185	15.11%
2023/10/19	26	35.87	0	0.00	35.80	26	184	14.12%
2023/10/18	37.1	36.17	0	0.00	35.95	37.1	182	20.31%
2023/10/17	8.1	36.30	0	0.00	36.25	8.1	180	4.49%
2023/10/16	10	36.46	1	36.45	36.50	9	179	5.02%
2023/10/13	0	0.00	0	36.80	36.60	0	180	-0.01%
2023/10/11	0.1	36.70	0	0.00	36.60	0.1	183	0.05%
2023/10/06	1	36.65	0	0.00	36.65	1	188	0.53%
2023/10/05	0.1	36.64	0	0.00	36.60	0.1	190	0.06%
2023/10/04	3.1	36.60	0	0.00	36.65	3.1	190	1.62%
2023/10/03	0	0.00	1	36.75	36.70	-1	191	-0.52%
2023/10/02	0	0.00	1	36.70	36.65	-1	192	-0.52%
2023/09/28	0	36.60	0	0.00	36.55	0	193	0.01%
2023/09/27	8	36.43	0	0.00	36.60	8	195	4.10%
2023/09/26	13	36.50	0	0.00	36.50	13	196	6.63%
2023/09/22	6	36.48	0	0.00	36.55	6	203	2.95%
2023/09/21	21.1	36.63	5	36.60	36.50	16.1	207	7.74%
2023/09/20	7.1	36.81	0	0.00	36.80	7.1	213	3.30%
2023/09/19	10	37.05	0	0.00	36.95	10	217	4.60%
2023/09/18	3	36.60	1	37.00	36.95	2	222	0.90%
2023/09/15	15	36.94	0	0.00	36.75	15	222	6.75%
2023/09/14	0.1	37.09	0	0.00	37.00	0.1	221	0.03%
2023/09/12	0	36.80	0	0.00	36.90	0	228	0.01%
2023/09/07	3	36.10	1	36.30	36.20	2	237	0.85%
2023/09/06	3.1	36.30	7	36.21	36.40	-3.9	239	-1.63%
2023/09/05	0	36.25	0	0.00	36.10	0	240	0.01%
2023/09/04	0	0.00	1	36.20	36.20	-1	243	-0.41%
2023/08/31	6	35.90	0	0.00	35.95	6	249	2.40%
2023/08/30	2.1	35.95	0	0.00	36.00	2.1	253	0.82%
2023/08/28	2	35.90	0.4	36.10	35.90	1.6	258	0.62%
2023/08/24	0	36.00	1	35.85	35.85	-1	261	-0.38%
2023/08/23	6	35.75	1	35.80	35.75	5	262	1.91%
2023/08/22	1	35.80	0	0.00	35.80	1	265	0.38%
2023/08/21	16	35.74	6.5	35.76	35.70	9.6	266	3.59%
2023/08/18	2.2	35.81	0	0.00	35.85	2.2	267	0.81%
2023/08/17	8	35.79	1	35.85	35.90	7	268	2.60%
2023/08/16	4	35.80	1	35.90	35.95	3	268	1.13%
2023/08/14	40.2	36.02	9.1	36.04	35.85	31.1	273	11.38%
2023/08/11	6	36.25	0	0.00	36.20	6	269	2.24%
2023/08/10	7.2	36.30	0	0.00	36.35	7.2	269	2.67%
2023/08/09	6.1	36.40	0	0.00	36.35	6.1	273	2.23%
2023/08/08	7	36.44	0	0.00	36.50	7	273	2.57%
2023/08/07	2.5	36.46	0	0.00	36.50	2.5	276	0.90%
2023/08/04	13.1	36.45	0	0.00	36.55	13.1	275	4.74%
2023/08/02	22.1	36.82	0	37.00	36.65	22.1	273	8.08%
2023/08/01	0	0.00	5	37.30	37.30	-5	265	-1.89%
2023/07/31	7	37.20	5.3	37.70	37.10	1.7	262	0.66%
2023/07/28	25.4	36.14	5	36.25	36.15	20.4	241	8.45%
2023/07/27	0.2	36.43	0	0.00	36.25	0.2	239	0.08%
2023/07/26	17	36.39	1.1	36.55	36.30	16	238	6.69%
2023/07/25	1.1	36.37	0	0.00	36.45	1.1	236	0.45%
2023/07/24	13.1	36.46	0.1	36.60	36.40	13.1	234	5.58%
2023/07/21	0	36.50	0.1	36.70	36.55	-0.1	235	-0.05%
2023/07/20	3.2	36.61	0.6	36.71	36.55	2.6	241	1.09%
2023/07/19	5.1	36.78	1	36.80	36.70	4.1	247	1.64%
2023/07/18	1.2	36.52	0	0.00	36.65	1.2	253	0.45%
2023/07/17	8.1	36.44	0	0.00	36.45	8.1	255	3.17%
2023/07/14	10	36.51	0	0.00	36.55	10	254	3.92%
2023/07/13	5	36.72	0	0.00	36.60	5	253	1.98%
2023/07/12	5.1	36.77	0	0.00	36.70	5.1	252	2.01%
2023/07/11	2.1	36.81	1.3	36.85	36.75	0.8	258	0.33%
2023/07/10	4	36.50	1	36.95	36.85	3	264	1.13%
2023/07/07	7	36.70	2.5	36.71	36.70	4.6	274	1.66%
2023/07/06	11.1	36.85	0.3	36.90	36.80	10.8	275	3.92%
2023/07/05	0	0.00	0.4	37.15	37.05	-0.4	278	-0.16%
2023/07/04	4	36.94	0	0.00	36.85	4	277	1.45%
2023/07/03	3.7	36.96	0	0.00	36.80	3.7	278	1.31%
2023/06/30	0.1	36.85	0	0.00	36.70	0.1	276	0.04%
2023/06/29	3	36.60	0	0.00	36.60	3	275	1.09%
2023/06/28	35.2	36.83	0.8	36.92	36.70	34.4	273	12.56%
2023/06/27	6	37.03	9	37.05	37.00	-3	266	-1.11%
2023/06/26	10.1	37.12	25	37.17	37.05	-14.9	263	-5.65%
2023/06/21	5.2	37.21	20	37.20	37.30	-14.8	259	-5.69%
2023/06/20	4	37.23	2	37.20	37.25	2	258	0.77%
2023/06/19	9.1	37.32	1	37.30	37.30	8.1	257	3.15%
2023/06/16	1	37.50	0	0.00	37.65	1	253	0.39%
2023/06/15	7	37.50	0	0.00	37.50	7	247	2.84%
2023/06/14	1	37.85	0	0.00	37.75	1	242	0.42%
2023/06/13	0	0.00	2	37.90	37.85	-2	241	-0.83%
2023/06/12	0.2	37.85	1	37.80	37.75	-0.8	245	-0.34%
2023/06/08	0	0.00	4	37.79	37.75	-4	265	-1.51%
2023/06/07	2	37.70	2	37.80	37.70	0	270	0.00%
2023/06/06	3	37.93	0.5	37.88	37.90	2.5	293	0.85%
2023/06/05	1	37.50	5	37.70	37.90	-4	291	-1.37%
2023/06/02	7.1	37.42	0	0.00	37.40	7.1	288	2.45%
2023/06/01	4	37.38	0	0.00	37.45	4	287	1.40%
2023/05/31	1	37.45	0	0.00	37.50	1	287	0.35%
2023/05/30	4.2	37.46	0	0.00	37.35	4.2	285	1.47%
2023/05/29	6	37.50	0	0.00	37.55	6	285	2.11%
2023/05/26	3	37.78	5	37.85	37.60	-2	287	-0.70%
2023/05/25	0.1	38.00	0	38.20	37.85	0.1	287	0.03%
2023/05/24	2	38.20	3	38.00	38.00	-1	287	-0.35%
2023/05/23	3	37.87	0	0.00	37.90	3	286	1.05%
2023/05/22	1	37.90	1	37.90	37.90	0	290	0.01%
2023/05/19	1	37.95	1	37.95	37.95	0	292	0.00%
2023/05/18	0	38.10	0	0.00	38.05	0	291	0.00%
2023/05/17	0	0.00	12	37.93	37.95	-12	291	-4.12%
2023/05/16	0.1	37.99	6	38.10	37.90	-5.9	291	-2.01%
2023/05/15	1	37.80	8	38.14	38.15	-7	291	-2.40%
2023/05/12	7	37.01	1	37.15	37.10	6	286	2.09%
2023/05/11	6.1	37.10	1.5	37.26	37.10	4.6	288	1.60%
2023/05/10	0	0.00	0	37.75	37.50	0	288	-0.01%
2023/05/09	0	0.00	3	37.68	37.60	-3	292	-1.02%
2023/05/08	0	0.00	0	37.65	37.70	0	297	-0.01%
2023/05/05	0	0.00	5	37.77	37.65	-5	303	-1.65%
2023/05/04	0.2	37.60	0	0.00	37.40	0.2	305	0.06%
2023/05/03	12.1	37.38	0	0.00	37.35	12.1	307	3.93%
2023/05/02	3	37.75	1.1	37.70	37.70	1.9	309	0.62%
2023/04/28	0	0.00	0.1	37.40	37.50	-0.1	309	-0.02%
2023/04/27	3	37.38	0	0.00	37.40	3	310	0.97%
2023/04/26	3	37.12	0	0.00	37.40	3	312	0.97%
2023/04/25	13	37.03	0	0.00	37.00	13	311	4.17%
2023/04/24	15.1	36.99	7	37.09	37.05	8.1	308	2.62%
2023/04/21	3	37.94	1	37.85	37.75	2	303	0.67%
2023/04/20	39	38.20	2	38.18	38.10	37	297	12.44%
2023/04/19	2.1	38.30	2	38.30	38.25	0.1	295	0.03%
2023/04/18	0.4	38.35	0.1	38.30	38.25	0.3	295	0.08%
2023/04/17	8.1	38.30	16	38.30	38.25	-7.9	293	-2.70%
2023/04/14	2.1	38.30	0	0.00	38.30	2.1	291	0.71%
2023/04/13	13	38.50	3	38.55	38.45	10	287	3.49%
2023/04/12	13.1	38.40	4	38.53	38.65	9.1	282	3.21%
2023/04/11	1	39.10	0	0.00	39.05	1	273	0.37%
2023/04/10	4.4	39.00	0	0.00	39.05	4.4	285	1.55%
2023/04/07	2	39.15	2	39.10	39.05	0	290	0.00%
2023/04/06	3.1	39.01	1	39.00	39.00	2.1	295	0.71%
2023/03/31	1	39.20	1	39.25	39.25	0	310	0.00%
2023/03/30	23	39.20	0	0.00	39.25	23	312	7.37%
2023/03/29	28	39.34	7	39.50	39.30	21	314	6.69%
2023/03/28	0	0.00	16	39.66	39.65	-16	323	-4.95%
2023/03/27	3	39.50	1	39.60	39.50	2	350	0.57%
2023/03/24	0	0.00	10	39.52	39.60	-10	390	-2.56%
2023/03/23	2	39.35	1	39.35	39.35	1	393	0.25%
2023/03/22	4	39.51	2	39.60	39.45	2	393	0.51%
2023/03/17	6	39.40	0	0.00	39.40	6	396	1.52%
2023/03/16	16	39.51	0.2	39.35	39.35	15.9	397	3.98%
2023/03/15	15	40.16	3.2	40.28	40.05	11.8	394	2.99%
2023/03/14	33.2	40.29	33	40.03	40.20	0.2	389	0.06%
2023/03/13	2	39.00	7	38.96	39.60	-5	376	-1.33%
2023/03/10	37.1	39.19	1	39.20	39.20	36.1	370	9.75%
2023/03/09	108.2	39.72	54	39.70	39.35	54.2	364	14.85%	大買/
2023/03/08	0	0.00	5	38.85	38.90	-5	342	-1.46%
2023/03/07	2	38.83	5	38.85	38.85	-3	340	-0.88%
2023/03/06	0	0.00	6	38.70	38.75	-6	339	-1.77%
2023/03/02	1	38.40	8	38.42	38.40	-7	338	-2.07%
2023/03/01	1	38.35	1	38.35	38.35	0	340	0.00%
2023/02/24	6	38.47	0	0.00	38.40	6	339	1.78%
2023/02/23	0	39.00	2	38.80	38.70	-2	336	-0.59%
2023/02/21	1	38.65	8	38.60	38.65	-7	335	-2.07%
2023/02/20	12.1	38.32	3	38.50	38.60	9.1	337	2.71%
2023/02/17	1	38.60	1	38.75	38.55	0	337	0.00%
2023/02/13	3.1	38.25	0	0.00	38.25	3.1	329	0.92%
2023/02/10	2	38.55	0.1	38.80	38.55	2	328	0.60%
2023/02/09	2.1	39.05	0	39.15	38.85	2.1	329	0.62%
2023/02/08	1	39.40	3	39.65	39.35	-2	326	-0.61%
2023/02/07	0	0.00	4	39.50	39.30	-4	321	-1.24%
2023/02/06	10.1	39.18	1	39.15	39.05	9.1	316	2.87%
2023/02/03	3.3	39.24	8	39.29	39.20	-4.7	312	-1.50%
2023/02/02	0	0.00	26.1	38.62	38.60	-26.1	306	-8.50%
2023/02/01	3	38.33	10	38.46	38.30	-7	304	-2.30%
2023/01/31	2	37.90	42	38.15	38.10	-40	304	-13.14%
2023/01/30	3	37.50	1	37.50	37.45	2	303	0.66%
2023/01/17	3	37.42	0	0.00	37.40	3	304	0.99%
2023/01/16	2	37.40	0	0.00	37.45	2	304	0.67%
2023/01/13	4.2	37.43	1	37.55	37.45	3.2	305	1.05%
2023/01/12	20	37.59	0	0.00	37.45	20	304	6.57%
2023/01/11	3	37.75	0.2	37.80	37.65	2.8	302	0.94%
2023/01/10	5	37.95	0	0.00	37.80	5	301	1.67%
2023/01/09	7	38.04	5	37.88	37.90	2	303	0.67%
2023/01/06	2	37.98	2	37.90	37.90	0	303	0.01%
2023/01/05	1	38.40	0	0.00	38.30	1	307	0.33%
2023/01/04	6	38.40	0.2	38.45	38.35	5.8	308	1.89%
2023/01/03	5	38.78	15	38.52	38.40	-10	308	-3.23%
2022/12/30	6	39.10	0	0.00	39.05	6	305	1.96%
2022/12/29	1	39.00	19	39.27	39.20	-18	305	-5.90%
2022/12/28	8	39.21	45.1	39.60	39.25	-37.1	303	-12.23%
2022/12/27	20.5	39.73	18.2	39.34	39.30	2.3	291	0.81%
2022/12/26	7	39.15	5	39.31	39.40	2	281	0.71%
2022/12/23	31	39.45	26	39.26	38.30	5	277	1.80%
2022/12/22	23	38.42	0	0.00	38.75	23	261	8.82%
2022/12/21	7	37.77	1	38.05	38.40	6	264	2.27%
2022/12/20	32.3	38.23	3	38.27	37.75	29.3	261	11.20%
2022/12/19	16.1	40.19	10.1	40.01	39.00	6.1	256	2.38%
2022/12/16	16	39.57	28	39.53	40.15	-12	231	-5.18%
2022/12/15	5.1	37.23	1	37.50	37.65	4.1	192	2.14%
2022/12/14	2	36.95	0.1	37.40	37.10	1.9	189	1.01%
2022/12/13	0.2	37.10	0	0.00	37.05	0.2	187	0.11%
2022/12/12	0.1	37.25	0	0.00	37.10	0.1	187	0.03%
2022/12/09	0	0.00	1	37.55	37.50	-1	187	-0.53%
2022/12/07	0.1	36.99	3	37.00	36.80	-2.9	184	-1.55%
2022/12/06	0	37.25	0	0.00	36.90	0	184	0.02%
2022/12/05	1	37.15	0	0.00	37.30	1	184	0.54%
2022/12/02	4	37.63	4	37.60	37.60	0	183	0.00%
2022/11/30	0	0.00	2	37.63	37.30	-2	185	-1.08%
2022/11/29	0.1	37.10	0	0.00	37.10	0.1	184	0.07%
2022/11/25	0	0.00	4	36.85	36.85	-4	185	-2.16%
2022/11/24	0	0.00	3	36.80	36.85	-3	186	-1.61%
2022/11/23	0.1	36.50	2.1	36.36	36.45	-2	185	-1.07%
2022/11/21	1	36.16	5	36.26	36.15	-4	186	-2.12%
2022/11/18	9	36.36	6	36.32	36.25	3	188	1.60%
2022/11/17	4.1	36.52	4	36.63	36.35	0.1	187	0.05%
2022/11/16	5	36.05	5	36.00	36.25	0	186	0.02%
2022/11/15	24.1	36.38	13	36.28	36.30	11.1	186	5.95%
2022/11/14	4	36.95	0	0.00	36.95	4	183	2.21%
2022/11/11	0	0.00	6	37.15	37.10	-6	183	-3.27%
2022/11/09	1	37.35	1	37.40	37.20	0	192	0.00%
2022/11/07	0	0.00	5.1	36.98	37.25	-5.1	197	-2.55%
2022/11/04	0	0.00	1	36.00	36.00	-1	201	-0.50%
2022/11/02	0	0.00	1	35.90	35.90	-1	204	-0.49%
2022/11/01	0	0.00	7	35.75	35.90	-7	207	-3.38%
2022/10/31	3	35.20	2	35.30	35.30	1	208	0.48%
2022/10/28	3	35.20	1	35.35	35.20	2	214	0.93%
2022/10/27	1	35.20	1	35.35	35.35	0	220	0.00%
2022/10/26	4.1	35.09	1	35.10	35.25	3.1	226	1.35%
2022/10/25	1.5	35.80	1	35.80	35.80	0.5	225	0.20%
2022/10/24	2	36.45	5	36.53	36.30	-3	223	-1.34%
2022/10/21	0	36.50	4	36.60	36.50	-4	225	-1.77%
2022/10/20	1.3	36.38	3	36.38	36.50	-1.7	227	-0.76%
2022/10/19	1	36.70	0	0.00	36.70	1	232	0.43%
2022/10/18	1	36.20	0	0.00	36.50	1	233	0.43%
2022/10/17	1.4	36.06	30	35.88	36.05	-28.7	235	-12.16%
2022/10/13	8.2	36.66	20	36.62	36.25	-11.8	252	-4.67%
2022/10/12	1.2	37.51	10	37.51	37.40	-8.8	249	-3.53%
2022/10/11	1	37.72	2	37.70	37.75	-1	253	-0.38%
2022/10/07	0	0.00	9	38.46	38.25	-9	258	-3.48%
2022/10/06	2	38.15	2	38.20	38.45	0	259	0.01%
2022/10/05	3	38.30	0	0.00	38.30	3	264	1.14%
2022/10/04	2	38.45	0	0.00	38.35	2	271	0.74%
2022/10/03	0.1	38.15	6	38.08	38.15	-6	277	-2.14%
2022/09/30	2.1	37.57	7	37.91	38.15	-5	283	-1.75%
2022/09/29	1	37.80	5	38.23	38.15	-4	286	-1.39%
2022/09/28	5.1	37.96	6	38.63	37.60	-0.9	288	-0.30%
2022/09/27	2	38.73	0	0.00	38.80	2	286	0.70%
2022/09/26	14.1	39.01	9	38.95	38.70	5.1	288	1.78%
2022/09/23	7	40.06	3.2	40.03	39.90	3.8	296	1.28%
2022/09/21	6	40.33	16	40.36	40.40	-10	296	-3.38%
2022/09/20	1	40.45	0	0.00	40.45	1	298	0.34%
2022/09/19	0.1	40.65	1	40.45	40.45	-1	302	-0.31%
2022/09/16	4.1	40.65	0	0.00	40.70	4.1	305	1.33%
2022/09/15	0.1	40.85	0	0.00	40.80	0.1	308	0.02%
2022/09/14	0.1	40.90	0	0.00	40.85	0.1	317	0.03%
2022/09/13	2	41.20	8	41.18	41.20	-6	338	-1.77%
2022/09/12	2	40.75	0	0.00	40.85	2	374	0.53%
2022/09/08	9.1	40.76	0	0.00	40.85	9.1	381	2.37%
2022/09/07	4	40.70	3	40.70	40.80	1	388	0.26%
2022/09/06	4.1	40.90	2	40.95	40.95	2.1	393	0.52%
2022/09/05	8	41.25	0	0.00	41.25	8	405	1.97%
2022/09/02	6	41.43	0	0.00	41.30	6	412	1.45%
2022/09/01	3	41.37	1	41.60	41.45	2	435	0.46%
2022/08/31	8	41.80	1	41.80	41.80	7	442	1.58%
2022/08/30	1	41.65	0	0.00	41.70	1	447	0.22%
2022/08/29	1.1	41.27	0	0.00	41.30	1.1	450	0.24%
2022/08/26	2.2	41.61	8	41.59	41.75	-5.8	460	-1.26%
2022/08/25	0.1	41.45	5	41.65	41.35	-4.9	475	-1.04%
2022/08/24	3	41.33	21	41.39	41.40	-18	495	-3.63%
2022/08/23	6.2	41.29	1	41.35	41.40	5.2	510	1.02%
2022/08/22	15.1	41.69	21	41.90	41.60	-5.9	545	-1.09%
2022/08/19	1	41.86	0.1	42.00	41.95	0.9	578	0.16%
2022/08/18	2	41.95	1.1	42.06	41.95	0.9	587	0.15%
2022/08/17	12	42.05	3	42.22	42.25	9	595	1.51%
2022/08/16	1.4	42.01	10	42.24	42.30	-8.6	606	-1.42%
2022/08/15	2	41.15	0	0.00	41.30	2	621	0.32%
2022/08/12	37	41.06	0	0.00	41.15	37	627	5.90%
2022/08/11	22	40.78	8	41.08	40.85	14	649	2.16%
2022/08/10	1.2	40.43	1	40.65	40.40	0.2	655	0.02%
2022/08/09	6.1	40.28	0	0.00	40.30	6.1	666	0.91%
2022/08/08	2	39.70	3	40.13	40.35	-1	714	-0.14%
2022/08/05	4.5	39.41	2	39.55	39.65	2.5	731	0.35%
2022/08/04	27.1	39.39	6	39.15	39.35	21.1	787	2.68%
2022/08/03	13.2	39.86	0	0.00	39.95	13.2	805	1.64%
2022/08/02	40.1	40.14	0	0.00	40.10	40.1	891	4.50%
2022/08/01	3	40.62	9	40.77	40.65	-6	1,021	-0.59%
2022/07/29	1.1	40.31	0	40.35	40.30	1	1,052	0.10%
2022/07/28	1.1	40.26	8	40.39	40.30	-6.9	1,061	-0.65%
2022/07/27	9.1	40.98	0.1	41.50	41.10	9	1,073	0.84%
2022/07/26	12	41.16	0	0.00	41.10	12	1,083	1.11%
2022/07/25	1	41.35	2	41.40	41.40	-1	1,087	-0.09%
2022/07/22	5	41.02	2	41.08	41.10	3	1,108	0.27%
2022/07/21	27.6	40.78	38	40.70	40.70	-10.4	1,125	-0.92%
2022/07/20	4.1	41.63	1.6	43.08	41.55	2.5	1,122	0.22%
2022/07/19	0.1	41.70	1	41.55	41.55	-0.9	1,159	-0.08%
2022/07/18	1	41.25	4	41.40	41.45	-3	1,179	-0.25%
2022/07/15	9.2	41.03	5	41.11	41.05	4.2	1,200	0.35%
2022/07/14	2.1	41.35	2	41.45	41.50	0	1,227	0.00%
2022/07/13	2.3	41.28	1	41.45	41.25	1.3	1,243	0.10%
2022/07/12	12.1	41.29	8	41.27	41.10	4.1	1,273	0.32%
2022/07/11	5.4	41.84	11	42.00	42.10	-5.6	1,281	-0.44%
2022/07/08	6	41.36	6	41.95	41.35	0	1,281	0.00%
2022/07/07	3	41.60	0	0.00	41.35	3	1,292	0.23%
2022/07/06	2.2	41.49	0.6	41.50	41.60	1.7	1,308	0.13%
2022/07/05	3.1	41.60	1	42.15	41.80	2.1	1,326	0.16%
2022/07/04	2.1	41.47	7	41.50	41.45	-4.9	1,323	-0.37%
2022/07/01	19.1	41.91	13	41.74	41.05	6.1	1,323	0.46%
2022/06/30	3.1	42.73	16	42.79	42.65	-12.9	1,315	-0.98%
2022/06/29	1	43.30	2	43.18	43.45	-1	1,323	-0.08%
2022/06/28	2.1	43.40	5	42.85	42.90	-3	1,323	-0.22%
2022/06/27	1	43.35	4	43.55	43.55	-3	1,324	-0.23%
2022/06/24	4.1	42.87	3	43.05	42.65	1.1	1,320	0.08%
2022/06/23	6	42.58	12	42.64	42.55	-6	1,315	-0.46%
2022/06/22	2	42.80	32	42.59	42.50	-30	1,313	-2.28%
2022/06/21	21	41.99	23	42.41	42.65	-2	1,305	-0.15%
2022/06/20	94.1	43.14	17.3	43.31	42.25	76.8	1,286	5.97%
2022/06/17	9	44.57	10	44.89	44.60	-1	1,249	-0.08%
2022/06/16	1	45.95	2	46.05	45.05	-1	1,243	-0.08%
2022/06/15	1	45.35	2	45.45	45.50	-1	1,238	-0.08%
2022/06/14	40.1	45.20	10.3	45.15	45.30	29.8	1,236	2.41%
2022/06/13	6	46.86	4	47.10	46.60	2	1,218	0.16%
2022/06/10	37.1	47.94	36	47.80	47.65	1.1	1,210	0.09%
2022/06/09	11	47.21	18.6	47.22	47.35	-7.6	1,188	-0.64%
2022/06/08	3	46.83	0	0.00	47.00	3	1,179	0.25%
2022/06/07	0.1	47.00	0.1	47.10	47.05	0	1,173	0.00%
2022/06/06	1	46.65	6	47.11	47.10	-5	1,170	-0.43%
2022/06/02	14	46.61	4.3	46.83	46.40	9.8	1,162	0.84%
2022/06/01	14	47.14	5	47.12	46.95	9	1,147	0.78%
2022/05/31	5	46.84	7	46.94	47.25	-2	1,125	-0.18%
2022/05/30	37.1	47.59	9.2	47.60	47.30	27.9	1,112	2.51%
2022/05/27	6.1	46.45	41	47.02	47.80	-35	1,076	-3.25%
2022/05/26	2	45.83	0	0.00	45.80	2	1,041	0.19%
2022/05/25	1	45.50	5	45.45	45.60	-4	1,030	-0.39%
2022/05/24	16	45.35	12	46.09	44.95	4	1,024	0.39%
2022/05/23	9	45.75	60	45.73	46.35	-51	1,012	-5.04%
2022/05/20	15	44.79	9	44.88	44.90	6	992	0.60%
2022/05/19	60.2	44.81	51	44.99	44.50	9.2	987	0.93%
2022/05/18	2	45.55	17	45.66	45.55	-15	967	-1.55%
2022/05/17	8	45.26	20	45.32	45.45	-12	956	-1.25%
2022/05/16	83.2	45.37	56	45.45	45.25	27.2	944	2.88%
2022/05/13	9	43.36	5	43.50	43.65	4	898	0.45%
2022/05/12	692.1	45.07	643	44.60	43.45	49.1	879	5.59%	大買/大賣/
2022/05/11	45	46.40	17	46.30	45.90	28	823	3.40%
2022/05/10	72.1	46.93	81.5	46.98	47.80	-9.4	805	-1.17%
2022/05/09	91.3	50.04	284.5	49.90	49.75	-193.2	715	-27.00%	大賣/鉅額交易
2022/05/06	42	47.74	51.3	47.89	48.40	-9.3	583	-1.59%
2022/05/05	8	46.51	15	46.44	46.50	-7	555	-1.26%
2022/05/04	11.1	46.83	8	46.97	46.80	3.1	550	0.55%
2022/05/03	24.1	47.77	0	48.70	47.60	24	540	4.45%
2022/04/29	28	48.29	2	48.65	48.05	26	526	4.93%
2022/04/28	31.5	48.75	6	49.15	48.50	25.5	520	4.90%
2022/04/27	6.1	47.73	15	47.67	48.15	-8.9	500	-1.78%
2022/04/26	10	48.22	6	48.18	47.95	4	480	0.83%
2022/04/25	106	48.93	43	48.51	47.50	63	465	13.52%	大買/
2022/04/22	21	49.78	19	49.81	49.60	2	426	0.47%
2022/04/21	72.1	49.77	143	50.08	49.45	-70.9	406	-17.45%	大賣/
2022/04/20	5	49.67	99.2	49.83	49.90	-94.2	379	-24.79%
2022/04/19	13.1	48.41	12.2	48.68	48.70	1	349	0.27%
2022/04/18	23.1	48.93	43	49.02	48.90	-20	334	-5.97%
2022/04/15	5	47.66	9	47.66	47.95	-4	299	-1.33%
2022/04/14	4	47.09	3	47.18	47.25	1	286	0.35%
2022/04/13	11	47.39	15.1	47.19	46.80	-4.1	280	-1.45%
2022/04/12	11.2	46.87	36.5	47.09	47.65	-25.2	266	-9.48%
2022/04/11	21	46.26	17	45.99	46.35	4	245	1.63%
2022/04/08	3	44.82	4	45.00	44.90	-1	226	-0.44%
2022/04/07	18	45.35	3	45.07	44.90	15	226	6.63%
2022/04/06	4	45.44	5	45.51	45.45	-1	224	-0.45%
2022/04/01	32.5	45.14	5	45.11	45.20	27.5	222	12.37%
2022/03/31	3	44.42	1	44.65	44.30	2	214	0.93%
2022/03/30	4	44.40	13	44.34	44.65	-9	216	-4.16%
2022/03/29	1	44.00	19	43.88	43.90	-18	221	-8.14%
2022/03/28	0.3	43.75	21	43.83	43.85	-20.7	222	-9.29%
2022/03/25	2.7	43.66	2.1	43.56	43.50	0.6	222	0.27%
2022/03/24	1	43.41	2	43.45	43.50	-1	224	-0.43%
2022/03/23	5	43.84	1	44.00	43.80	4	229	1.75%
2022/03/22	1	43.85	3	43.93	43.80	-2	229	-0.87%
2022/03/21	0.2	43.80	2	44.08	44.10	-1.8	229	-0.78%
2022/03/18	1	43.05	0	0.00	43.60	1	230	0.43%
2022/03/17	0.1	43.10	0	0.00	42.90	0.1	229	0.04%
2022/03/16	0	0.00	1	42.70	42.70	-1	227	-0.44%
2022/03/15	4.5	42.79	1	42.75	42.75	3.5	232	1.52%
2022/03/14	2.1	43.16	0	0.00	43.10	2.1	234	0.90%
2022/03/11	0.2	43.30	5	43.10	43.50	-4.8	236	-2.03%
2022/03/10	1.2	43.32	3	43.28	43.20	-1.8	237	-0.75%
2022/03/09	4.2	42.87	4	42.88	42.80	0.2	239	0.08%
2022/03/08	3.5	42.79	0.1	43.20	42.60	3.4	240	1.40%
2022/03/07	1.1	43.16	15	43.19	43.20	-13.9	242	-5.75%
2022/03/04	4.2	43.90	1.1	43.99	43.85	3.1	245	1.24%
2022/03/03	15	43.80	1	44.05	43.95	14	254	5.51%
2022/03/02	7	43.70	0	0.00	43.65	7	255	2.74%
2022/03/01	11	43.65	0	0.00	43.65	11	254	4.32%
2022/02/25	1.1	43.60	6	43.55	43.40	-4.9	257	-1.90%
2022/02/24	3.1	43.50	11	43.75	43.50	-7.9	258	-3.06%
2022/02/23	3	43.97	10	44.10	44.15	-7	258	-2.71%
2022/02/22	0.2	44.25	6	44.08	44.20	-5.8	260	-2.22%
2022/02/21	16.5	44.72	20	44.53	44.65	-3.5	262	-1.34%
2022/02/18	30	44.09	4	43.95	44.40	26	262	9.90%
2022/02/17	3.2	43.60	9.1	43.63	43.60	-5.9	261	-2.25%
2022/02/16	8.1	43.55	2	43.60	43.60	6.1	265	2.31%
2022/02/15	6.1	43.41	4	43.40	43.45	2.1	268	0.78%
2022/02/14	0.2	43.25	2	43.00	43.05	-1.8	269	-0.67%
2022/02/11	1.3	43.58	5	43.54	43.40	-3.8	270	-1.39%
2022/02/10	6.1	43.20	4	43.24	43.50	2.1	271	0.76%
2022/02/09	2.1	42.63	0	0.00	42.65	2.1	264	0.79%
2022/02/08	11	42.47	2	42.50	42.65	9	265	3.38%
2022/02/07	12.1	42.54	1	42.90	42.50	11.1	266	4.18%
2022/01/26	13.4	42.86	0	0.00	42.80	13.4	262	5.11%
2022/01/25	1	43.25	4	43.10	43.00	-3	260	-1.15%
2022/01/24	2	43.13	0	0.00	43.25	2	257	0.78%
2022/01/21	3.1	43.30	4	43.30	43.25	-1	258	-0.37%
2022/01/20	5	43.46	1	43.45	43.45	4	258	1.55%
2022/01/19	4.6	43.61	0	0.00	43.45	4.6	261	1.74%
2022/01/18	1	43.60	4	43.70	43.70	-3	262	-1.14%
2022/01/17	1	43.50	1	43.60	43.50	0	261	0.00%
2022/01/14	7.2	43.49	10	43.48	43.45	-2.8	264	-1.07%
2022/01/12	3.1	43.65	0	0.00	43.65	3.1	262	1.16%
2022/01/11	5	43.95	3	44.00	43.80	2	261	0.77%
2022/01/10	6	43.81	0	0.00	43.75	6	259	2.32%
2022/01/07	2	44.00	0	0.00	43.90	2	258	0.77%
2022/01/06	2.1	44.05	0	0.00	44.05	2.1	256	0.80%
2022/01/05	0	44.35	1	44.10	44.05	-1	256	-0.37%
2022/01/04	3	44.18	0	0.00	44.20	3	256	1.17%
2022/01/03	3	44.19	0	0.00	44.20	3	259	1.17%
2021/12/30	1.3	44.28	0	0.00	44.30	1.3	259	0.50%
2021/12/29	0	44.30	0	0.00	44.20	0	259	0.02%
2021/12/28	11	44.16	0	0.00	44.10	11	263	4.17%
2021/12/27	17	44.60	2	44.50	44.40	15	268	5.60%
2021/12/24	2	44.87	1.1	44.88	44.60	0.9	274	0.34%
2021/12/23	1	44.45	2	44.18	44.50	-1	272	-0.37%
2021/12/22	2.1	43.33	0	0.00	43.25	2.1	265	0.78%
2021/12/21	2	43.33	0	0.00	43.35	2	263	0.76%
2021/12/20	3	43.27	0	0.00	43.20	3	265	1.14%
2021/12/17	6.1	43.54	1	43.80	43.45	5.1	265	1.91%
2021/12/16	4.1	43.70	1	43.90	43.75	3.1	262	1.16%
2021/12/15	0	0.00	6	43.82	43.75	-6	266	-2.25%
2021/12/14	5.1	43.74	0	0.00	43.70	5.1	267	1.89%
2021/12/13	4.1	43.94	0	0.00	43.80	4.1	265	1.53%
2021/12/10	1	44.20	3	44.23	43.95	-2	265	-0.74%
2021/12/09	0.1	44.30	2	44.00	44.20	-2	276	-0.71%
2021/12/08	2	43.90	0	0.00	43.95	2	275	0.73%
2021/12/07	0.4	44.23	0	0.00	43.95	0.4	275	0.15%
2021/12/06	2	43.88	0	0.00	44.10	2	274	0.73%
2021/12/02	2.1	43.71	0	0.00	43.75	2.1	281	0.73%
2021/12/01	9.1	43.72	4	43.70	43.80	5.1	282	1.79%
2021/11/30	13.2	44.06	0	0.00	44.00	13.2	279	4.74%
2021/11/29	19.3	44.13	5	44.22	44.05	14.3	275	5.18%
2021/11/26	19.1	44.63	10	44.64	44.55	9.1	276	3.29%
2021/11/25	7	44.76	1	44.90	44.75	6	275	2.17%
2021/11/24	12	44.73	4	44.75	44.70	8	279	2.86%
2021/11/23	4	44.88	2	44.85	44.85	2	278	0.72%
2021/11/22	4.2	44.88	0	0.00	44.85	4.2	281	1.47%
2021/11/19	26	45.01	5	44.95	45.00	21	282	7.44%
2021/11/18	7	45.09	0	0.00	45.05	7	283	2.47%
2021/11/17	3	45.27	0	0.00	45.20	3	280	1.07%
2021/11/16	2	45.20	1	45.20	45.35	1	283	0.35%
2021/11/15	2.2	45.06	0	0.00	45.05	2.2	284	0.77%
2021/11/12	6.2	44.95	0	0.00	45.10	6.2	286	2.14%
2021/11/11	17	45.17	5	45.15	45.10	12	286	4.19%
2021/11/10	1	45.25	1	45.20	45.25	0	290	0.00%
2021/11/09	3.1	45.32	23	45.35	45.35	-19.9	293	-6.80%
2021/11/08	1	45.75	0	0.00	45.85	1	291	0.34%
2021/11/05	0.1	46.00	8	46.50	45.90	-8	295	-2.69%
2021/11/04	1	45.55	1	46.45	46.30	0	294	0.00%
2021/11/03	1	45.00	2	45.28	45.50	-1	288	-0.35%
2021/11/02	1	45.15	33	45.04	45.05	-32	289	-11.04%
2021/11/01	0.3	45.18	1	45.10	45.10	-0.7	287	-0.24%
2021/10/29	2.1	45.10	4	45.14	45.00	-2	286	-0.68%
2021/10/27	2.1	45.50	3	45.00	45.15	-0.9	286	-0.32%
2021/10/26	2.1	45.64	0	0.00	45.60	2.1	284	0.74%
2021/10/25	1	45.20	1	45.05	45.15	0	283	0.00%
2021/10/22	5.1	44.83	0	0.00	44.75	5.1	288	1.75%
2021/10/21	0.1	45.15	0	0.00	45.15	0.1	289	0.04%
2021/10/20	4.2	45.14	0	0.00	45.10	4.2	293	1.43%
2021/10/19	2	45.00	0	0.00	45.10	2	295	0.68%
2021/10/18	0	44.90	0	0.00	44.90	0	298	0.01%
2021/10/15	1	45.00	0	0.00	44.90	1	306	0.33%
2021/10/14	0.2	45.00	0	0.00	44.85	0.2	310	0.06%
2021/10/13	2	45.03	1	44.75	44.85	1	312	0.33%
2021/10/08	1	45.80	5	45.40	45.80	-4	319	-1.25%
2021/10/07	3	44.62	0	0.00	44.90	3	326	0.92%
2021/10/06	2	44.48	0	0.00	44.50	2	337	0.59%
2021/10/05	5.3	44.38	2	44.53	44.50	3.3	344	0.94%
2021/10/04	26.1	44.99	2.2	44.91	44.80	23.9	346	6.88%
2021/10/01	6.2	45.50	0	0.00	45.35	6.2	346	1.79%
2021/09/30	0.1	45.70	0	0.00	45.75	0.1	344	0.02%
2021/09/29	5	45.72	1	45.70	45.65	4	351	1.15%
2021/09/28	0	0.00	4	45.95	46.00	-4	359	-1.11%
2021/09/27	0.3	46.20	3	46.15	45.95	-2.7	366	-0.73%
2021/09/24	1.1	45.96	0	0.00	46.00	1.1	374	0.28%
2021/09/23	1.3	45.97	2	46.03	45.90	-0.8	380	-0.20%
2021/09/22	2.3	46.13	4	46.35	46.20	-1.8	389	-0.45%
2021/09/16	1	46.45	0.3	46.50	46.40	0.8	400	0.19%
2021/09/15	5	46.39	15	46.33	46.45	-10	411	-2.43%
2021/09/14	15.1	46.28	3	46.70	46.60	12.1	420	2.86%
2021/09/13	2	47.10	0	0.00	47.15	2	433	0.47%
2021/09/09	2	47.65	4.2	47.62	47.55	-2.2	471	-0.47%
2021/09/08	14.1	47.50	0	0.00	47.60	14.1	482	2.93%
2021/09/07	5	47.23	1.1	47.20	47.50	3.9	494	0.79%
2021/09/06	2.1	47.25	3	47.62	47.10	-0.9	517	-0.17%
2021/09/03	6	47.77	0	0.00	47.60	6	541	1.11%
2021/09/02	0.1	47.45	0	0.00	47.60	0.1	569	0.02%
2021/09/01	1	47.95	11	47.82	47.95	-10	601	-1.66%
2021/08/30	8.1	46.76	0	0.00	46.75	8.1	785	1.03%
2021/08/27	0.1	46.90	0	0.00	46.80	0.1	890	0.01%
2021/08/26	8	46.71	5	46.95	46.80	3	949	0.32%
2021/08/24	0	47.25	0	0.00	47.30	0	1,234	0.00%
2021/08/23	1	47.15	2	47.15	47.30	-1	1,802	-0.06%
2021/08/20	2.2	47.03	0	0.00	47.00	2.2	2,053	0.11%
2021/08/19	8.1	47.05	2	47.03	47.00	6.1	2,112	0.29%
2021/08/18	10.1	47.09	11	47.09	47.35	-0.9	2,109	-0.04%
2021/08/17	2	47.50	1	47.75	47.45	1	2,106	0.05%
2021/08/16	13.2	47.68	18	47.59	47.50	-4.9	2,104	-0.23%
2021/08/13	8.1	48.08	4.9	48.06	48.00	3.2	2,097	0.15%
2021/08/12	0	0.00	1	48.20	48.15	-1	2,094	-0.05%
2021/08/11	19	48.25	4	48.25	48.10	15	2,093	0.72%
2021/08/10	2	48.30	0	0.00	48.30	2	2,095	0.10%
2021/08/09	0	0.00	3	48.60	48.40	-3	2,106	-0.14%
2021/08/06	0.1	48.50	0	0.00	48.40	0.1	2,109	0.00%
2021/08/05	1	48.40	0	0.00	48.40	1	2,115	0.05%
2021/08/04	0.1	48.40	0	0.00	48.35	0.1	2,132	0.00%
2021/08/03	0.1	48.40	1	48.30	48.35	-0.9	2,139	-0.04%
2021/08/02	1	48.35	1	48.35	48.50	0	2,139	0.00%
2021/07/30	2	48.50	4.1	48.67	48.45	-2.1	2,141	-0.10%
2021/07/29	1	48.60	0	0.00	48.60	1	2,142	0.05%
2021/07/28	15	48.45	2	48.55	48.40	13	2,143	0.61%
2021/07/27	5	49.27	4	49.14	48.90	1	2,146	0.05%
2021/07/26	4	48.94	4	48.93	49.05	0	2,145	0.00%
2021/07/23	3	48.37	3	48.40	48.55	0	2,144	0.00%
2021/07/22	1.1	48.18	0.1	48.45	48.30	1	2,142	0.05%
2021/07/21	65.1	48.43	2	48.40	48.10	63.1	2,142	2.95%
2021/07/20	29.1	48.60	5	48.62	48.55	24.1	2,138	1.13%
2021/07/19	5.2	49.05	1	49.00	48.90	4.2	2,139	0.20%
2021/07/16	3.1	49.18	3	49.12	49.10	0.1	2,142	0.00%
2021/07/15	1.9	48.85	5	48.80	49.15	-3.1	2,143	-0.15%
2021/07/14	34.2	48.30	20	48.20	48.25	14.2	2,144	0.66%
2021/07/13	38.2	48.78	5	48.77	48.65	33.2	2,138	1.55%
2021/07/12	19	49.03	5	49.01	49.00	14	2,128	0.66%
2021/07/09	11.2	49.05	60	49.09	49.05	-48.8	2,122	-2.30%
2021/07/08	7.1	49.06	9	49.17	49.30	-2	2,117	-0.09%
2021/07/07	12.1	49.13	1	49.30	49.05	11.1	2,115	0.52%
2021/07/06	40	49.20	7	49.29	49.15	33	2,117	1.56%
2021/07/05	18	49.30	6	49.32	49.25	12	2,110	0.57%
2021/07/02	14.1	49.45	4	49.49	49.35	10.1	2,103	0.48%
2021/07/01	16.1	49.57	13	49.59	49.45	3	2,099	0.15%
2021/06/30	5.1	49.70	4	49.74	49.70	1.1	2,090	0.05%
2021/06/29	19	49.78	4.8	49.81	49.70	14.2	2,087	0.68%
2021/06/28	16	50.10	13	50.15	50.00	3	2,075	0.14%
2021/06/25	10.1	50.30	3	50.37	50.00	7.1	2,070	0.34%
2021/06/24	7.1	50.24	12	49.97	50.50	-4.9	2,061	-0.24%
2021/06/23	10	49.53	14	49.51	49.40	-4	2,050	-0.20%
2021/06/22	12	49.23	23.5	49.39	49.45	-11.5	2,041	-0.56%
2021/06/21	32	49.48	31	49.40	49.25	1	2,019	0.05%
2021/06/18	14.1	50.10	7.9	50.11	50.00	6.1	1,992	0.31%
2021/06/17	28.3	50.44	14	50.43	50.30	14.3	1,976	0.72%
2021/06/16	13.3	50.77	52.3	50.90	50.40	-39	1,966	-1.99%
2021/06/15	62.3	50.64	20	50.49	50.30	42.3	1,949	2.17%
2021/06/11	92.6	51.73	7.5	51.32	51.20	85.1	1,923	4.42%
2021/06/10	22	52.06	11.4	52.19	51.80	10.6	1,899	0.56%
2021/06/09	44.2	52.59	47	52.72	52.50	-2.8	1,872	-0.15%
2021/06/08	44.4	54.03	8.1	54.18	53.70	36.3	1,836	1.98%
2021/06/07	165.4	56.90	150.2	56.97	56.10	15.2	1,777	0.85%	大買/大賣/
2021/06/04	179.7	55.85	184.1	56.40	55.40	-4.4	1,642	-0.27%	大買/大賣/
2021/06/03	133	54.55	72	54.00	54.60	61	1,535	3.98%	大買/
2021/06/02	156	54.00	182	53.90	54.50	-26	1,475	-1.76%	大買/大賣/
2021/06/01	225.5	54.75	187.1	55.26	53.70	38.4	1,352	2.84%	大買/大賣/
2021/05/28	170.7	59.83	240.1	59.84	59.90	-69.4	609	-11.39%	大買/大賣/
2021/05/27	77	53.06	89.1	53.12	54.50	-12.1	356	-3.39%
2021/05/26	1	48.80	0	0.00	49.60	1	291	0.34%
2021/05/25	0	0.00	7	48.64	48.55	-7	289	-2.42%
2021/05/24	3	48.43	0	0.00	48.50	3	287	1.04%
2021/05/21	0	48.50	0	0.00	48.80	0	286	0.00%
2021/05/20	4	48.53	2	48.63	48.20	2	287	0.70%
2021/05/19	3.2	48.66	3	48.75	48.80	0.2	286	0.07%
2021/05/18	6	49.16	11	49.15	49.00	-5	286	-1.74%
2021/05/17	16	49.06	0	0.00	49.30	16	280	5.70%
2021/05/14	4	48.38	11.7	48.15	48.15	-7.7	267	-2.88%
2021/05/13	21.3	47.61	3.3	47.58	47.65	18	262	6.84%
2021/05/12	40.1	48.48	8	49.31	48.50	32.1	254	12.59%
2021/05/11	4.2	50.59	3	50.30	50.30	1.2	237	0.49%
2021/05/10	10	51.04	1	51.40	51.10	9	231	3.88%
2021/05/07	7	50.91	0	0.00	50.90	7	229	3.05%
2021/05/06	5	50.92	3	51.17	50.80	2	226	0.88%
2021/05/05	4.3	51.01	0	0.00	51.10	4.3	223	1.93%
2021/05/04	6.2	50.93	5	50.88	51.20	1.2	223	0.51%
2021/05/03	4.1	51.94	2	52.30	51.80	2.1	217	0.98%
2021/04/29	5.1	52.16	0.2	52.30	52.10	4.9	214	2.28%
2021/04/28	1	52.50	0	0.00	52.40	1	212	0.47%
2021/04/27	3	52.40	0	0.00	52.50	3	215	1.39%
2021/04/26	1	52.40	0	0.00	52.60	1	213	0.47%
2021/04/23	4	52.48	7	52.31	52.30	-3	210	-1.43%
2021/04/22	4	53.03	13	53.18	52.80	-9	205	-4.39%
2021/04/21	26	53.10	0	0.00	53.10	26	201	12.91%
2021/04/20	5	53.26	27	53.50	53.40	-22	197	-11.14%
2021/04/19	28	52.76	1	52.80	52.90	27	192	14.05%
2021/04/16	12.2	52.58	1	52.60	52.50	11.2	187	5.98%
2021/04/15	1	52.60	0	0.00	52.50	1	184	0.54%
2021/04/14	1.1	52.51	5	52.28	52.60	-3.9	183	-2.14%
2021/04/13	3	52.83	12	52.82	52.90	-9	182	-4.92%
2021/04/12	14	52.14	3	52.63	53.10	11	176	6.22%
2021/04/09	6	51.80	5	52.00	51.80	1	171	0.58%
2021/04/08	5	51.76	3.4	51.81	51.90	1.6	171	0.96%
2021/04/07	3	51.47	1	51.70	51.60	2	169	1.18%
2021/04/06	5	51.70	0	0.00	51.70	5	166	2.99%
2021/04/01	4	51.58	0.6	52.00	51.50	3.4	166	2.01%
2021/03/31	5	51.70	1	51.80	51.80	4	161	2.47%
2021/03/30	0.1	52.50	1	51.80	51.80	-0.9	160	-0.57%
2021/03/29	2	51.65	16	51.68	51.90	-14	159	-8.78%
2021/03/26	3	51.40	25	51.50	51.40	-22	157	-13.96%
2021/03/25	7	51.03	0	0.00	51.10	7	156	4.47%
2021/03/24	8	51.21	0	0.00	51.30	8	155	5.15%
2021/03/23	6	51.38	1	51.50	51.30	5	154	3.23%
2021/03/22	6.1	51.50	5	51.70	51.60	1.1	154	0.70%
2021/03/19	4	51.33	0	0.00	51.50	4	154	2.59%
2021/03/18	18	51.50	3	51.53	51.60	15	152	9.81%
2021/03/17	2	51.50	0	0.00	51.40	2	154	1.29%
2021/03/16	6	51.65	0	0.00	51.70	6	156	3.84%
2021/03/15	8	51.89	0	0.00	51.90	8	156	5.10%
2021/03/12	0	0.00	4	51.90	51.90	-4	156	-2.56%
2021/03/11	8	51.74	1	51.70	51.90	7	158	4.41%
2021/03/09	5	51.26	0	0.00	51.30	5	160	3.12%
2021/03/04	2	51.45	0	0.00	51.40	2	166	1.20%
2021/02/25	0	0.00	4	52.25	52.10	-4	185	-2.16%
2021/02/23	1	52.10	2	52.20	52.40	-1	185	-0.54%
2021/02/22	1	52.10	1.5	52.13	52.10	-0.5	185	-0.26%
2021/02/19	1	51.40	0	0.00	51.60	1	184	0.54%
2021/02/18	0	0.00	1.8	51.32	51.40	-1.8	186	-0.94%
2021/02/17	1	50.60	0.1	51.08	50.90	0.9	187	0.47%
2021/02/05	2.1	50.32	0.1	51.00	50.50	2	187	1.07%
2021/02/03	1	50.40	0.2	50.78	50.40	0.8	187	0.43%
2021/02/02	1	50.00	5	50.00	50.40	-4	188	-2.12%
2021/02/01	4	49.83	6	50.00	50.00	-2	188	-1.06%
2021/01/29	1	50.60	0	0.00	50.60	1	186	0.54%
2021/01/28	0.3	51.00	0	0.00	50.80	0.3	185	0.15%
2021/01/27	0	0.00	3	51.17	51.10	-3	185	-1.62%
2021/01/26	12	50.91	0	0.00	50.80	12	185	6.49%
2021/01/25	2.2	51.12	21	51.26	51.10	-18.8	183	-10.26%
2021/01/22	2	51.40	15.5	51.39	51.30	-13.5	181	-7.43%
2021/01/21	8	51.50	0	0.00	51.50	8	180	4.44%
2021/01/20	34.1	52.04	5	52.38	51.50	29.1	177	16.38%
2021/01/19	7	52.27	0	0.00	52.40	7	173	4.05%
2021/01/18	9	52.21	0	0.00	52.70	9	172	5.23%
2021/01/15	1	52.50	1	52.60	52.60	0	171	0.00%
2021/01/14	9	52.50	1	52.70	52.60	8	170	4.70%
2021/01/13	16	52.74	0	0.00	52.70	16	167	9.57%
2021/01/12	19	52.63	0	0.00	52.60	19	166	11.39%
2021/01/07	1	53.00	0	0.00	52.90	1	162	0.62%
2021/01/06	7	52.67	1	53.10	52.60	6	161	3.73%
2021/01/05	1	53.10	0	0.00	53.00	1	159	0.63%
2021/01/04	3	52.87	8	53.34	53.40	-5	159	-3.14%
2020/12/31	6	52.67	0	0.00	52.90	6	154	3.88%
2020/12/30	15	52.74	0	0.00	52.80	15	152	9.85%
2020/12/29	1	52.80	0	0.00	53.10	1	151	0.66%
2020/12/28	2	52.70	0	0.00	53.20	2	150	1.33%
2020/12/25	0	0.00	2	52.90	52.80	-2	147	-1.35%
2020/12/24	10	52.99	0	0.00	52.70	10	150	6.64%
2020/12/23	4	52.50	0	0.00	52.50	4	150	2.66%
2020/12/22	14	52.77	0	0.00	52.60	14	151	9.25%
2020/12/21	4	52.98	0	0.00	52.90	4	157	2.54%
2020/12/18	7	52.94	16	52.95	53.30	-9	157	-5.71%
2020/12/17	2	52.50	4	52.70	52.60	-2	155	-1.29%
2020/12/16	1	52.50	3	52.50	52.50	-2	154	-1.29%
2020/12/15	4	52.48	6	52.50	52.40	-2	155	-1.29%
2020/12/14	7	52.66	0	0.00	52.60	7	153	4.57%
2020/12/11	18	52.61	1	53.60	52.60	17	157	10.79%
2020/12/10	35	52.83	0	0.00	53.00	35	155	22.47%
2020/12/09	14	52.94	0	0.00	52.90	14	152	9.18%
2020/12/08	11	53.23	3	53.00	53.00	8	150	5.30%
2020/12/07	4	53.50	1	53.40	53.40	3	151	1.98%
2020/12/04	25	53.35	8	53.53	53.60	17	150	11.27%
2020/12/03	30.2	53.46	21	53.46	53.50	9.2	150	6.12%
2020/12/02	21	53.67	2	53.60	53.60	19	151	12.52%
2020/12/01	9	53.78	1	53.90	53.90	8	150	5.30%
2020/11/30	37	54.05	8	54.25	53.70	29	150	19.33%
2020/11/27	21	54.45	7	54.43	54.80	14	144	9.69%
2020/11/26	3	55.27	2	55.45	55.20	1	136	0.73%
2020/11/25	1	54.30	32	54.86	55.50	-31	133	-23.18%
2020/11/24	14	53.65	0	0.00	54.00	14	128	10.87%
2020/11/23	6	53.77	20	53.80	53.70	-14	129	-10.80%
2020/11/20	31	53.20	0	0.00	53.10	31	131	23.53%
2020/11/19	15	53.36	5	53.40	53.30	10	134	7.41%
2020/11/18	4	53.38	2	53.35	53.40	2	134	1.49%
2020/11/17	2	53.30	3	53.50	53.30	-1	135	-0.74%
2020/11/16	2	52.80	1	53.30	53.30	1	139	0.73%
2020/11/13	6	52.93	10	53.50	53.00	-4	138	-2.89%
2020/11/12	0	0.00	1	53.10	52.70	-1	140	-0.71%
2020/11/11	2	53.00	12	53.12	53.20	-10	144	-6.92%
2020/11/10	3	52.90	0	0.00	52.90	3	145	2.06%
2020/11/09	1	52.80	0	0.00	52.70	1	146	0.68%
2020/11/06	1	52.40	0	0.00	53.00	1	146	0.68%
2020/11/02	2	52.40	0	0.00	52.40	2	151	1.32%
2020/10/29	1	52.80	2	53.05	52.90	-1	155	-0.64%
2020/10/28	1	53.10	0	0.00	53.00	1	157	0.63%
2020/10/23	1	53.20	0	0.00	53.30	1	171	0.58%
2020/10/22	0	0.00	1	53.40	53.30	-1	182	-0.55%
2020/10/14	10.1	52.80	0	0.00	53.00	10.1	210	4.81%
2020/10/13	0	0.00	1	53.00	53.10	-1	212	-0.47%
2020/10/12	1	53.50	0	0.00	53.20	1	215	0.46%
2020/10/08	2	53.80	0	0.00	53.60	2	216	0.92%
2020/09/29	10	53.50	0	0.00	54.00	10	230	4.34%
2020/09/28	1	53.50	0	0.00	53.50	1	230	0.43%
2020/09/25	12.3	53.54	0	0.00	53.50	12.3	235	5.23%
2020/09/24	52	54.23	0	0.00	53.70	52	234	22.19%
2020/09/23	0	0.00	3	55.30	55.20	-3	227	-1.32%
2020/09/22	1	55.70	0	0.00	55.60	1	228	0.44%
2020/09/17	0	0.00	1	55.70	55.70	-1	229	-0.44%
2020/09/16	1	55.10	0	0.00	55.10	1	232	0.43%
2020/09/15	0	0.00	7	55.60	55.50	-7	230	-3.04%
2020/09/14	9	54.90	5	55.42	55.40	4	231	1.73%
2020/09/11	0	0.00	1	55.00	55.00	-1	230	-0.43%
2020/09/10	22	55.01	0	0.00	55.10	22	231	9.52%
2020/09/09	7	55.04	4	55.28	55.20	3	228	1.31%
2020/09/08	1	55.60	0	0.00	55.70	1	227	0.44%
2020/09/07	0	0.00	3	56.17	56.00	-3	228	-1.31%
2020/09/03	1	55.50	5	55.50	55.30	-4	236	-1.69%
2020/09/02	1	55.00	1	55.10	55.10	0	237	0.00%
2020/09/01	0	0.00	1	55.10	55.10	-1	239	-0.42%
2020/08/28	2	55.20	2	55.10	55.10	0	242	0.00%
2020/08/27	1	55.00	0	0.00	55.30	1	242	0.41%
2020/08/25	6	55.27	0	0.00	55.10	6	238	2.52%
2020/08/24	0	0.00	3	55.20	55.80	-3	237	-1.26%
2020/08/21	1	55.20	0	0.00	55.20	1	237	0.42%
2020/08/20	2	55.35	0	0.00	55.30	2	237	0.84%
2020/08/18	1	56.10	5	56.12	56.00	-4	233	-1.71%
2020/08/17	3	56.27	1	56.40	56.20	2	230	0.87%
2020/08/14	1	56.30	0	0.00	56.50	1	228	0.44%
2020/08/13	1	56.70	0	0.00	56.60	1	227	0.44%
2020/08/12	1	56.80	0	0.00	56.80	1	227	0.44%
2020/08/11	10	57.17	0	0.00	57.20	10	228	4.38%
2020/08/10	0	0.00	7	57.76	57.70	-7	226	-3.09%
2020/08/07	3	57.60	0	0.00	57.50	3	228	1.31%
2020/08/06	3	57.90	0	0.00	58.00	3	233	1.28%
2020/08/05	5	57.72	0	0.00	57.70	5	241	2.07%
2020/08/04	3	58.17	0	0.00	58.00	3	247	1.21%
2020/08/03	2	58.30	3	58.53	58.30	-1	248	-0.40%
2020/07/31	2	58.85	13	58.92	58.80	-11	246	-4.47%
2020/07/30	5	58.00	5	58.00	57.90	0	239	0.00%
2020/07/29	6	57.08	2	56.80	57.30	4	236	1.69%
2020/07/28	5	56.58	1	57.10	56.50	4	233	1.71%
2020/07/27	7.1	59.24	1	59.10	59.10	6.1	227	2.66%
2020/07/24	6	59.38	4	59.45	59.70	2	217	0.92%
2020/07/23	0	0.00	2	60.00	60.00	-2	212	-0.94%
2020/07/22	0	0.00	1	60.10	60.10	-1	210	-0.47%
2020/07/21	7	59.40	4	59.50	59.40	3	207	1.45%
2020/07/20	0	0.00	4	59.05	59.30	-4	206	-1.94%
2020/07/17	1	59.60	7	59.31	59.20	-6	207	-2.89%
2020/07/16	3	59.23	1	59.90	59.60	2	208	0.96%
2020/07/15	5	59.06	6	59.12	59.10	-1	207	-0.48%
2020/07/14	2	59.05	4	59.10	59.10	-2	209	-0.95%
2020/07/13	1	59.10	1	59.20	59.50	0	211	0.00%
2020/07/10	10	59.56	19	59.21	59.10	-9	214	-4.20%
2020/07/09	4	59.43	0	0.00	59.60	4	208	1.91%
2020/07/08	2	59.05	4.2	59.09	59.40	-2.2	206	-1.04%
2020/07/07	7	59.13	3.1	59.04	59.00	3.9	206	1.87%
2020/07/06	6	59.08	6	59.45	59.30	0	206	0.00%
2020/07/03	0	0.00	2	58.50	58.60	-2	206	-0.97%
2020/07/02	1	58.10	5	58.18	58.30	-4	211	-1.89%
2020/07/01	6	58.22	0	0.00	58.10	6	213	2.81%
2020/06/30	2	58.15	0	0.00	58.20	2	212	0.94%
2020/06/29	5	58.32	2	58.20	58.10	3	213	1.40%
2020/06/24	6	58.65	0	0.00	58.70	6	217	2.76%
2020/06/22	2	58.35	1	58.40	58.40	1	222	0.45%
2020/06/19	18	58.70	2	58.80	58.20	16	226	7.06%
2020/06/18	1	57.90	2	57.90	57.90	-1	228	-0.44%
2020/06/17	6	57.80	0	0.00	57.80	6	232	2.58%
2020/06/16	2	57.85	0	0.00	57.80	2	235	0.85%
2020/06/15	0	0.00	1	57.60	57.60	-1	251	-0.40%
2020/06/12	1.1	57.71	6	57.53	57.70	-5	256	-1.93%
2020/06/11	6	58.62	1	58.90	58.60	5	262	1.91%
2020/06/10	5	59.56	1	58.70	59.70	4	262	1.52%
2020/06/09	0	0.00	1	58.30	58.60	-1	266	-0.38%
2020/06/08	0	0.00	6	58.38	58.40	-6	274	-2.19%
2020/06/05	1	58.00	5	58.10	58.20	-4	272	-1.47%
2020/06/04	0	0.00	4	58.10	57.90	-4	272	-1.47%
2020/06/03	0	0.00	1	57.80	57.70	-1	273	-0.37%
2020/06/02	1	57.30	1	57.30	57.30	0	272	0.00%
2020/06/01	1	56.90	1	57.10	57.20	0	271	0.00%
2020/05/29	6	56.95	1	57.00	56.90	5	270	1.85%
2020/05/27	3	57.23	0	0.00	57.20	3	269	1.11%
2020/05/26	0	0.00	8	57.71	57.60	-8	268	-2.98%
2020/05/25	3	57.63	0	0.00	57.60	3	267	1.12%
2020/05/22	0	0.00	1	57.10	57.30	-1	265	-0.38%
2020/05/21	1	57.20	11	57.45	57.20	-10	265	-3.76%
2020/05/20	3	56.83	0	0.00	56.90	3	264	1.14%
2020/05/19	12	57.09	0	0.00	57.10	12	264	4.54%
2020/05/18	1	56.80	0	0.00	57.20	1	264	0.38%
2020/05/15	1	57.10	4	57.70	57.30	-3	261	-1.15%
2020/05/14	4	57.53	2	57.30	57.00	2	261	0.76%
2020/05/13	2.3	57.98	2	58.30	58.20	0.3	260	0.12%
2020/05/12	7	57.69	2	57.85	57.60	5	255	1.96%
2020/05/11	8	56.00	2	55.90	56.60	6	248	2.42%
2020/05/08	1	55.40	0	0.00	55.50	1	241	0.41%
2020/05/07	7	55.41	0	0.00	55.50	7	240	2.91%
2020/05/05	1	55.50	0	0.00	55.30	1	243	0.41%
2020/05/04	6	55.30	5	55.30	55.30	1	243	0.41%
2020/04/30	10	55.52	0	0.00	56.00	10	243	4.11%
2020/04/28	1	55.20	0	0.00	55.10	1	252	0.40%
2020/04/27	0	0.00	4	55.10	54.80	-4	259	-1.54%
2020/04/24	1	54.10	0	0.00	53.90	1	258	0.39%
2020/04/22	2	53.00	0	0.00	53.90	2	256	0.78%
2020/04/21	1	53.60	0	0.00	53.60	1	256	0.39%
2020/04/20	0	0.00	2	55.20	55.00	-2	254	-0.79%
2020/04/17	7	55.93	5	55.30	55.30	2	256	0.78%
2020/04/16	0	0.00	22	55.57	55.80	-22	252	-8.70%
2020/04/15	3	55.73	15	55.90	55.80	-12	251	-4.78%
2020/04/14	6	55.03	0	0.00	55.30	6	248	2.42%
2020/04/13	7	54.60	0	0.00	54.60	7	251	2.78%
2020/04/10	5	55.28	3	55.00	55.30	2	250	0.80%
2020/04/09	7	55.66	0	0.00	55.40	7	250	2.79%
2020/04/08	5	55.04	11	55.25	55.20	-6	252	-2.37%
2020/04/07	10	54.42	0	0.00	54.20	10	249	4.01%
2020/04/06	6	53.95	1	54.00	54.00	5	245	2.04%
2020/04/01	2	53.40	0	0.00	53.90	2	243	0.82%
2020/03/31	11	54.01	1	54.30	54.30	10	243	4.11%
2020/03/30	12	53.47	12	53.62	53.90	0	241	0.00%
2020/03/26	0	0.00	2	55.45	55.60	-2	234	-0.85%
2020/03/25	0	0.00	9	53.10	53.40	-9	230	-3.91%
2020/03/24	0	0.00	6	51.37	51.50	-6	223	-2.68%
2020/03/23	1	50.00	3	50.00	50.00	-2	222	-0.90%
2020/03/20	3	51.37	0	0.00	51.80	3	227	1.32%
2020/03/19	7	50.77	3	49.87	49.10	4	225	1.77%
2020/03/18	3	52.00	6	51.73	51.70	-3	211	-1.42%
2020/03/17	4	51.80	63	51.71	51.30	-59	205	-28.65%
2020/03/16	10.1	54.12	6	53.67	53.30	4.1	201	2.01%
2020/03/13	13	52.55	54	52.48	53.50	-41	197	-20.75%
2020/03/12	12	56.54	9	57.74	56.40	3	190	1.58%
2020/03/11	0	0.00	1	59.60	59.30	-1	181	-0.55%
2020/03/10	0	0.00	1	59.50	59.50	-1	186	-0.53%
2020/03/09	3.1	60.03	2	59.90	59.80	1.1	185	0.57%
2020/03/06	0	0.00	2	60.70	60.60	-2	181	-1.10%
2020/03/05	2	60.50	1	60.80	60.50	1	183	0.54%
2020/03/04	1.1	60.50	0	0.00	60.60	1.1	188	0.56%
2020/03/03	1	60.80	0	0.00	60.80	1	194	0.51%
2020/03/02	9.2	60.31	0	0.00	60.40	9.2	197	4.67%
2020/02/27	1	60.70	2	60.70	60.70	-1	202	-0.49%
2020/02/26	0	0.00	8	61.01	61.20	-8	206	-3.87%
2020/02/25	3	60.97	0	0.00	61.20	3	215	1.39%
2020/02/24	3	61.50	0	0.00	61.40	3	218	1.38%
2020/02/18	1	61.70	0	0.00	61.90	1	248	0.40%
2020/02/13	1	61.50	10	61.10	61.50	-9	274	-3.28%
2020/02/12	4	61.00	3	61.10	61.10	1	313	0.32%
2020/02/07	2	62.10	0	0.00	61.50	2	311	0.64%
2020/02/06	0	0.00	5	61.80	61.80	-5	313	-1.60%
2020/02/05	3	61.20	0	0.00	61.10	3	317	0.94%
2020/02/03	3	60.03	0	0.00	60.00	3	318	0.94%
2020/01/31	0	0.00	2	61.50	61.60	-2	305	-0.66%
2020/01/30	11.1	62.26	6	62.10	61.40	5.1	304	1.66%
2020/01/20	1	63.40	7	63.44	63.60	-6	306	-1.96%
2020/01/14	9	63.47	0	0.00	63.40	9	305	2.95%
2020/01/13	3	63.87	3	63.90	63.80	0	305	0.00%
2020/01/10	0	0.00	8	63.00	62.70	-8	302	-2.64%
2020/01/09	0	0.00	5	62.70	62.90	-5	303	-1.65%
2020/01/08	13	62.45	1	62.20	62.30	12	304	3.94%
2020/01/06	1	63.10	0	0.00	62.90	1	304	0.33%
2020/01/03	0	0.00	5	63.56	63.40	-5	308	-1.62%
2020/01/02	3	63.93	10	64.14	64.00	-7	308	-2.27%
2019/12/31	1	63.30	2	63.10	63.70	-1	304	-0.33%
2019/12/30	2	62.80	15	62.95	62.90	-13	302	-4.29%
2019/12/27	1	63.30	3	63.37	63.20	-2	300	-0.67%
2019/12/26	0	0.00	2	63.10	63.20	-2	300	-0.67%
2019/12/25	0	0.00	2	63.00	62.70	-2	301	-0.66%
2019/12/23	0.1	63.00	0	0.00	62.50	0.1	302	0.02%
2019/12/19	1	62.70	0	0.00	62.80	1	301	0.33%
2019/12/18	0	0.00	2	62.95	62.90	-2	300	-0.67%
2019/12/17	3	62.53	1	62.50	62.50	2	298	0.67%
2019/12/10	1.2	63.67	0	0.00	63.50	1.2	283	0.41%
2019/12/09	1	63.60	2	63.70	63.90	-1	284	-0.35%
2019/12/06	0	0.00	1	63.70	63.90	-1	283	-0.35%
2019/12/05	0	0.00	1	63.60	63.50	-1	288	-0.35%
2019/12/04	2	63.85	1	63.80	64.00	1	282	0.35%
2019/12/02	0	0.00	1	63.90	63.80	-1	282	-0.35%
2019/11/29	2	64.10	0	0.00	64.20	2	281	0.71%
2019/11/28	4	64.38	2	64.55	64.60	2	276	0.72%
2019/11/26	5	64.58	0	0.00	64.60	5	268	1.86%
2019/11/25	2	64.85	0	0.00	64.90	2	261	0.76%
2019/11/22	0	0.00	3	65.03	65.00	-3	256	-1.17%
2019/11/21	2	63.65	6.2	64.02	64.10	-4.2	250	-1.68%
2019/11/19	2.5	64.50	1	64.50	64.50	1.5	242	0.62%
2019/11/18	2	63.70	7	63.91	64.80	-5	237	-2.11%
2019/11/15	1	65.10	8	65.01	65.00	-7	226	-3.09%
2019/11/14	6	64.50	4.3	65.15	64.50	1.7	216	0.79%
2019/11/13	1	64.90	6	64.97	64.90	-5	213	-2.34%
2019/11/12	2	64.65	0	0.00	64.40	2	201	0.99%
2019/11/11	35	65.62	20	65.15	64.40	15	194	7.73%
2019/11/08	3	61.67	0	0.00	61.60	3	154	1.94%
2019/11/07	2	61.30	2	61.50	61.20	0	151	0.00%
2019/11/05	3	61.30	0	0.00	61.00	3	151	1.98%
2019/11/04	0	0.00	3	62.00	62.20	-3	150	-1.99%
2019/10/31	1	60.90	4	60.98	60.70	-3	149	-2.01%
2019/10/29	5	60.88	0	0.00	60.70	5	151	3.31%
2019/10/28	0	0.00	5	61.08	61.00	-5	152	-3.28%
2019/10/25	5	60.80	10	60.90	60.80	-5	145	-3.43%
2019/10/24	1	60.60	0	0.00	60.60	1	146	0.68%
2019/10/23	0	0.00	1	60.50	60.60	-1	152	-0.66%
2019/10/21	0	0.00	1	60.30	60.80	-1	167	-0.60%
2019/10/18	4	60.43	0	0.00	60.30	4	170	2.35%
2019/10/16	4	60.35	8	60.51	60.30	-4	174	-2.29%
2019/10/15	1	60.60	5	60.60	60.70	-4	176	-2.27%
2019/10/09	2	61.30	0	0.00	61.70	2	183	1.09%
2019/10/08	1	60.60	2	61.10	61.20	-1	183	-0.55%
2019/10/07	3	60.60	0	0.00	60.50	3	188	1.59%
2019/09/25	1	61.00	0	0.00	61.00	1	194	0.51%
2019/09/20	2	61.00	1	61.50	61.70	1	197	0.51%
2019/09/19	0	0.00	15	60.86	61.00	-15	198	-7.55%
2019/09/18	0	0.00	10	61.13	61.20	-10	200	-4.99%
2019/09/17	0	0.00	1	61.00	61.10	-1	199	-0.50%
2019/09/16	2	60.20	0	0.00	60.70	2	202	0.99%
2019/09/12	7	60.73	6	60.70	60.90	1	202	0.49%
2019/09/11	3	61.53	0	0.00	61.10	3	200	1.50%
2019/09/10	8	61.54	7	61.40	61.30	1	201	0.50%
2019/09/09	19	62.30	5	62.38	62.10	14	199	7.02%
2019/09/06	2	61.35	1	61.50	61.50	1	193	0.52%
2019/09/03	0	0.00	1	61.20	61.20	-1	195	-0.51%
2019/09/02	3	60.70	1	60.90	61.00	2	196	1.02%
2019/08/30	1	60.10	0	0.00	60.60	1	200	0.50%
2019/08/29	2.3	60.06	0	0.00	60.10	2.3	203	1.13%
2019/08/28	0	0.00	10	60.10	60.20	-10	208	-4.79%
2019/08/26	31	60.08	21	60.01	60.00	10	218	4.59%
2019/08/23	2	60.15	1	60.40	60.10	1	219	0.46%
2019/08/22	1	60.30	1	60.40	60.20	0	225	0.00%
2019/08/21	0	0.00	1	60.20	60.10	-1	237	-0.42%
2019/08/20	0	0.00	1	60.40	60.40	-1	256	-0.39%
2019/08/15	4	60.48	0	0.00	60.40	4	254	1.57%
2019/08/14	7	61.19	0	0.00	60.90	7	252	2.77%
2019/08/13	1	61.40	1	61.40	61.30	0	250	0.00%
2019/08/07	1	60.80	0	0.00	61.50	1	253	0.40%
2019/08/06	1	60.80	0	0.00	60.50	1	254	0.39%
2019/08/05	2	61.10	0	0.00	61.00	2	254	0.78%
2019/08/02	12	61.53	12	61.58	61.20	0	254	0.00%
2019/08/01	1	61.90	6	62.00	62.20	-5	255	-1.96%
2019/07/31	8	61.80	0	0.00	62.40	8	255	3.14%
2019/07/29	0	0.00	1	62.80	62.70	-1	255	-0.39%
2019/07/26	7	61.90	0	0.00	62.20	7	253	2.76%
2019/07/25	12	61.95	11	62.22	62.20	1	252	0.40%
2019/07/24	22	64.45	0	0.00	64.20	22	247	8.87%
2019/07/23	3	64.83	0	0.00	64.90	3	239	1.25%
2019/07/22	1	64.70	0	0.00	64.70	1	237	0.42%
2019/07/19	0	0.00	14	64.80	64.80	-14	233	-5.98%
2019/07/17	1.1	65.17	3	65.10	64.90	-1.9	230	-0.83%
2019/07/16	4	65.43	2	65.30	65.20	2	228	0.88%
2019/07/15	1	65.00	4	65.18	65.00	-3	221	-1.35%
2019/07/12	3	64.70	0	0.00	65.00	3	218	1.37%
2019/07/11	17	64.49	8	64.50	64.40	9	214	4.19%
2019/07/10	1	63.70	0	0.00	63.70	1	209	0.48%
2019/07/09	0	0.00	3	63.50	63.70	-3	207	-1.44%
2019/07/08	2	63.70	0	0.00	63.80	2	213	0.94%
2019/07/04	4	63.60	2	63.60	63.60	2	217	0.92%
2019/07/03	0	0.00	4	63.35	63.40	-4	218	-1.83%
2019/07/01	1	63.40	0	0.00	63.50	1	220	0.45%
2019/06/28	0	0.00	1	63.10	63.40	-1	218	-0.46%
2019/06/27	2	63.40	0	0.00	63.20	2	219	0.91%
2019/06/26	1	63.00	1	63.90	63.80	0	218	0.00%
2019/06/25	3	63.40	0	0.00	63.60	3	219	1.37%
2019/06/24	1	63.40	4.1	63.60	63.80	-3.1	218	-1.42%
2019/06/21	1	63.40	1	63.70	63.80	0	219	0.00%
2019/06/20	6	63.45	1	63.60	64.00	5	219	2.28%
2019/06/19	7	63.34	1	63.50	63.50	6	220	2.73%
2019/06/18	2	63.40	6	63.37	63.40	-4	220	-1.82%
2019/06/17	3	62.93	5	62.92	62.90	-2	221	-0.90%
2019/06/14	3	62.50	0.2	62.40	62.80	2.9	223	1.27%
2019/06/12	13	62.16	2	62.10	62.50	11	231	4.75%
2019/06/11	2	62.40	0	0.00	62.40	2	231	0.86%
2019/06/06	7	62.27	3	62.73	62.60	4	238	1.68%
2019/06/05	6	63.00	0	0.00	62.30	6	239	2.50%
2019/06/04	12	63.43	5	63.20	63.00	7	238	2.94%
2019/06/03	17.1	63.81	18	64.07	63.80	-0.9	240	-0.37%
2019/05/31	29	64.49	3	64.27	64.40	26	245	10.58%
2019/05/30	3	63.93	0	0.00	63.90	3	249	1.20%
2019/05/29	5	63.92	1	63.60	63.70	4	264	1.51%
2019/05/28	5	63.00	2	63.00	64.20	3	282	1.06%
2019/05/27	14	62.61	11	62.70	63.70	3	272	1.10%
2019/05/23	1	60.50	0	0.00	60.30	1	260	0.38%
2019/05/22	1	60.90	0	0.00	60.70	1	264	0.38%
2019/05/21	2	60.65	7	60.87	60.90	-5	269	-1.85%
2019/05/20	7	60.63	0	0.00	60.50	7	276	2.54%
2019/05/17	1	60.90	2	61.55	60.80	-1	289	-0.35%
2019/05/16	3	61.20	3	61.00	61.00	0	295	0.00%
2019/05/15	1	61.60	3	61.80	61.60	-2	319	-0.63%
2019/05/14	4	60.05	0	0.00	60.40	4	322	1.24%
2019/05/09	3	61.13	4	60.98	60.80	-1	323	-0.31%
2019/05/08	1	61.90	1	62.00	61.90	0	317	0.00%
2019/05/06	1	61.50	4	61.80	62.00	-3	321	-0.93%
2019/05/03	2	62.00	3	61.97	62.00	-1	318	-0.31%
2019/05/02	2	61.40	0	0.00	61.60	2	318	0.63%
2019/04/29	1	61.40	0	0.00	61.30	1	333	0.30%
2019/04/26	1	62.20	5	62.06	61.70	-4	333	-1.20%
2019/04/25	0	0.00	1	62.00	61.50	-1	329	-0.30%
2019/04/24	1	61.10	7	61.29	61.40	-6	332	-1.81%
2019/04/22	1	61.20	0.1	61.30	61.30	0.9	331	0.26%
2019/04/19	0	0.00	10	61.32	61.50	-10	329	-3.04%
2019/04/18	2	61.60	0.1	61.40	61.40	1.9	329	0.57%
2019/04/17	1	61.10	0	0.00	61.30	1	329	0.30%
2019/04/15	0	0.00	8	61.36	61.50	-8	327	-2.44%
2019/04/12	14	61.00	0	0.00	60.90	14	327	4.27%
2019/04/09	8	62.34	1	62.60	62.50	7	315	2.22%
2019/04/08	1	61.90	7	61.91	61.70	-6	312	-1.92%
2019/04/03	2	61.45	1	61.50	61.40	1	311	0.32%
2019/03/29	2	62.20	0	0.00	62.20	2	307	0.65%
2019/03/28	0	0.00	18	61.58	62.30	-18	309	-5.81%
2019/03/26	0	0.00	4	61.20	61.60	-4	313	-1.27%
2019/03/25	5	61.20	5	61.30	61.10	0	318	0.00%
2019/03/22	3	61.70	0	0.00	61.70	3	316	0.95%
2019/03/21	3	61.77	0	0.00	61.70	3	317	0.95%
2019/03/20	3	61.90	5	61.86	61.60	-2	318	-0.63%
2019/03/19	0	0.00	6	62.35	62.20	-6	321	-1.87%
2019/03/15	0.1	63.00	0	0.00	63.00	0.1	324	0.03%
2019/03/14	0.1	63.20	1	63.30	63.00	-0.9	319	-0.28%
2019/03/13	1.1	62.09	2.5	62.04	62.40	-1.4	320	-0.43%
2019/03/12	0.1	62.10	1	62.50	62.00	-0.9	317	-0.28%
2019/03/11	0.1	62.50	1	62.40	62.40	-0.9	324	-0.28%
2019/03/08	1	61.60	4	62.00	61.60	-3	324	-0.92%
2019/03/07	4	61.88	12	62.21	61.70	-8	323	-2.47%
2019/03/06	2	63.15	5	62.92	62.50	-3	319	-0.94%
2019/03/05	6	63.08	1	63.40	63.00	5	312	1.60%
2019/03/04	19	64.49	5	64.24	64.00	14	301	4.65%
2019/02/27	11	62.26	16	62.70	63.60	-5	282	-1.77%
2019/02/26	3	60.87	3	61.10	60.80	0	259	0.00%
2019/02/25	5	61.46	6	61.43	61.30	-1	257	-0.39%
2019/02/22	4	60.53	2	60.60	60.50	2	250	0.80%
2019/02/21	5.1	60.60	15	60.58	60.60	-9.9	250	-3.96%
2019/02/20	7	60.74	10	60.77	60.60	-3	246	-1.22%
2019/02/19	5	61.42	6	61.72	61.10	-1	241	-0.41%
2019/02/18	5	61.88	17	61.58	61.80	-12	236	-5.07%
2019/02/15	2	60.15	50	60.26	61.00	-48	225	-21.28%
2019/02/14	32	60.63	135	60.85	60.30	-103	219	-46.91%	大賣/鉅額交易
2019/02/13	1	58.50	0	0.00	58.30	1	195	0.51%
2019/02/12	2	58.30	0	0.00	58.30	2	195	1.03%
2019/02/11	0	0.00	3	58.90	58.10	-3	194	-1.54%
2019/01/30	0	0.00	3	58.50	58.40	-3	191	-1.57%
2019/01/29	0	0.00	2	58.35	58.50	-2	191	-1.04%
2019/01/28	3	58.07	0	0.00	57.90	3	194	1.54%
2019/01/25	3	58.77	2	58.80	58.00	1	194	0.51%
2019/01/24	0	0.00	2	59.00	58.80	-2	192	-1.04%
2019/01/23	7	58.70	5	58.80	58.70	2	191	1.04%
2019/01/22	1	58.70	6	59.18	58.60	-5	190	-2.62%
2019/01/21	1	59.70	12	58.88	59.30	-11	190	-5.78%
2019/01/18	2	57.45	0	0.00	57.10	2	180	1.11%
2019/01/17	0	0.00	1	57.60	57.40	-1	181	-0.55%
2019/01/16	9	57.47	7	57.36	57.40	2	182	1.09%
2019/01/15	0	0.00	1	57.00	57.00	-1	180	-0.55%
2019/01/14	0	0.00	3	56.73	56.70	-3	183	-1.63%
2019/01/10	6	56.08	0	0.00	56.00	6	196	3.05%
2019/01/09	2	56.20	0	0.00	56.10	2	199	1.00%
2019/01/04	1	55.90	1	56.60	56.40	0	210	0.00%
2019/01/02	0	0.00	1	56.60	56.50	-1	227	-0.44%
2018/12/28	0	0.00	3	56.23	56.20	-3	230	-1.30%
2018/12/27	2	56.20	1	56.20	56.20	1	237	0.42%
2018/12/22	0	0.00	2	56.00	56.00	-2	254	-0.79%
2018/12/21	1	55.60	2	56.00	55.60	-1	268	-0.37%
2018/12/20	1	56.10	6	56.00	56.00	-5	268	-1.87%
2018/12/19	4	56.40	35	56.36	56.30	-31	269	-11.52%
2018/12/18	2	56.65	0	0.00	56.60	2	269	0.74%
2018/12/17	2	57.20	11	57.24	57.20	-9	275	-3.26%
2018/12/13	0	0.00	2	57.10	57.10	-2	300	-0.67%
2018/12/12	11	56.69	2	57.00	57.20	9	311	2.89%
2018/12/10	4	57.30	3	57.37	57.10	1	325	0.31%
2018/12/06	5	57.94	4	57.90	57.70	1	367	0.27%
2018/12/05	14	58.19	0	0.00	58.50	14	384	3.64%
2018/12/04	5	59.26	22	59.46	58.70	-17	402	-4.23%
2018/12/03	4	59.18	24	59.33	59.50	-20	426	-4.69%
2018/11/30	0	0.00	13	58.64	58.90	-13	441	-2.94%
2018/11/29	3	58.70	0	0.00	58.70	3	445	0.67%
2018/11/26	1	58.10	0	0.00	58.50	1	480	0.21%
2018/11/20	0	0.00	1	59.10	58.80	-1	487	-0.20%
2018/11/19	0	0.00	1	59.30	59.20	-1	493	-0.20%
2018/11/16	1	58.80	1	58.80	58.70	0	496	0.00%
2018/11/15	1	58.60	1	58.90	58.90	0	500	0.00%
2018/11/14	3	59.13	3	59.17	59.00	0	501	0.00%
2018/11/13	1	58.10	0	0.00	58.10	1	503	0.20%
2018/11/12	2.3	58.65	7	58.89	58.50	-4.7	506	-0.94%
2018/11/09	5	59.38	1	59.50	59.30	4	507	0.79%
2018/11/08	4	59.48	12	59.59	59.70	-8	512	-1.56%
2018/11/07	6	59.57	0	0.00	59.60	6	517	1.16%
2018/11/06	2	59.60	3	59.57	59.50	-1	524	-0.19%
2018/11/05	6	59.53	3	59.60	59.70	3	529	0.57%
2018/11/02	7	58.86	14	58.80	58.70	-7	530	-1.32%
2018/11/01	2	58.20	1	58.60	58.70	1	533	0.19%
2018/10/31	1	58.00	1	58.30	58.20	0	536	0.00%
2018/10/29	1	57.80	1	57.70	57.60	0	550	0.00%
2018/10/26	6	57.87	2	57.80	57.80	4	551	0.73%
2018/10/25	1	58.00	0	0.00	57.70	1	550	0.18%
2018/10/23	2	59.50	3	59.10	59.30	-1	556	-0.18%
2018/10/22	0	0.00	2	58.90	59.20	-2	560	-0.36%
2018/10/19	22	58.19	3	58.50	58.30	19	563	3.37%
2018/10/18	5	59.78	0	0.00	59.50	5	562	0.89%
2018/10/17	14	61.09	2	61.20	60.50	12	563	2.13%
2018/10/16	15	61.45	18	61.12	61.10	-3	566	-0.53%
2018/10/15	15	59.86	2	60.05	59.60	13	563	2.31%
2018/10/12	2	58.15	0	0.00	59.00	2	562	0.36%
2018/10/11	6	57.98	8	58.10	57.40	-2	559	-0.36%
2018/10/09	1	61.30	0	0.00	61.10	1	544	0.18%
2018/10/08	3	60.47	1	60.40	60.50	2	543	0.37%
2018/10/05	5	61.58	4	61.70	61.00	1	544	0.18%
2018/10/04	4	62.45	3	62.20	62.50	1	539	0.19%
2018/10/03	4	63.15	0	0.00	62.90	4	535	0.75%
2018/10/02	1	64.10	0	0.00	63.80	1	530	0.19%
2018/10/01	3	64.10	0	0.00	64.30	3	530	0.57%
2018/09/28	2	64.50	2	64.90	64.90	0	537	0.00%
2018/09/27	0	0.00	1	65.50	65.30	-1	527	-0.19%
2018/09/25	3	65.07	1	65.40	65.40	2	533	0.37%
2018/09/21	3	64.83	6	65.15	64.70	-3	532	-0.56%
2018/09/20	2	65.80	23	65.50	65.80	-21	522	-4.02%
2018/09/19	2	67.90	18	67.26	66.50	-16	513	-3.11%
2018/09/18	11	67.23	21	67.67	66.90	-10	501	-1.99%
2018/09/17	4	67.15	3	67.27	66.90	1	488	0.20%
2018/09/14	25	66.96	21	66.71	66.60	4	482	0.83%
2018/09/13	21	68.13	52	68.08	67.80	-31	469	-6.61%
2018/09/12	66	67.00	59	66.73	67.60	7	458	1.53%
2018/09/11	18	65.16	11	64.83	66.50	7	433	1.61%
2018/09/10	13	62.53	31	64.29	62.80	-18	419	-4.30%
2018/09/07	72.1	66.15	82	65.96	65.20	-9.9	419	-2.36%
2018/09/06	12	64.76	5	64.66	64.70	7	386	1.81%
2018/09/05	6	62.87	13	63.33	63.10	-7	366	-1.91%
2018/09/04	7	62.61	1	62.70	62.60	6	360	1.67%
2018/09/03	10	61.97	7	61.90	61.80	3	356	0.84%
2018/08/31	19	61.89	20	60.75	62.10	-1	349	-0.29%
2018/08/30	1	59.00	10	59.28	59.30	-9	331	-2.71%
2018/08/29	0	0.00	10	58.95	59.00	-10	333	-2.99%
2018/08/28	1	58.70	2	59.00	59.00	-1	336	-0.30%
2018/08/27	0	0.00	18	58.53	58.50	-18	338	-5.32%
2018/08/24	1	58.60	4	58.40	58.00	-3	340	-0.88%
2018/08/23	3	58.50	0	0.00	58.40	3	335	0.89%
2018/08/22	3	59.00	15	59.00	59.00	-12	331	-3.62%
2018/08/21	0	0.00	2	57.90	57.90	-2	328	-0.61%
2018/08/20	8	57.48	0	0.00	57.20	8	328	2.44%
2018/08/17	1	58.20	4	58.85	58.20	-3	325	-0.92%
2018/08/16	1	58.40	18	58.41	58.40	-17	326	-5.21%
2018/08/15	19	59.41	52	59.29	59.00	-33	328	-10.05%
2018/08/14	10	57.77	5	57.88	58.80	5	324	1.54%
2018/08/13	9	57.82	3	57.77	57.50	6	321	1.86%
2018/08/10	184	57.83	3	57.97	57.50	181	315	57.34%	大買/鉅額交易
2018/08/09	0	0.00	2	57.50	57.50	-2	317	-0.63%
2018/08/08	1	57.00	1	57.10	57.30	0	315	0.00%
2018/08/07	5	56.30	0	0.00	56.60	5	314	1.59%
2018/08/06	12	57.15	0	0.00	56.40	12	312	3.85%
2018/08/02	2	57.75	2	57.60	57.50	0	301	0.00%
2018/08/01	3	57.80	1	58.00	57.90	2	302	0.66%
2018/07/30	0	0.00	1	58.90	58.20	-1	301	-0.33%
2018/07/27	3	58.60	13	59.61	58.70	-10	300	-3.33%
2018/07/26	1	58.70	1	58.40	58.80	0	299	0.00%
2018/07/25	1	60.60	0	0.00	60.70	1	295	0.34%
2018/07/24	17	60.81	0	0.00	60.60	17	289	5.87%
2018/07/23	5	60.86	22	61.48	60.80	-17	288	-5.89%
2018/07/20	2	60.90	0	0.00	60.60	2	284	0.70%
2018/07/18	0	65.80	1	61.40	60.60	-1	283	-0.34%
2018/07/17	0	0.00	2	60.60	61.00	-2	281	-0.71%
2018/07/16	1	60.20	0	0.00	60.30	1	284	0.35%
2018/07/13	0	0.00	2	60.00	59.90	-2	284	-0.70%
2018/07/11	0	0.00	2	58.70	58.20	-2	284	-0.70%
2018/07/10	2	58.60	3	58.60	58.60	-1	285	-0.35%
2018/07/09	2	58.00	3	57.67	58.00	-1	284	-0.35%
2018/07/06	2	57.45	14	57.53	57.30	-12	282	-4.24%
2018/07/05	2	58.70	1	58.50	58.60	1	274	0.36%
2018/07/04	2	59.85	6	59.62	59.40	-4	272	-1.47%
2018/07/03	23.1	60.58	5	60.50	60.10	18.1	266	6.78%
2018/07/02	37	60.77	1	61.60	60.80	36	266	13.52%
2018/06/28	6	61.13	0	0.00	60.70	6	263	2.28%
2018/06/27	4	61.35	0	0.00	61.50	4	257	1.56%
2018/06/26	8	61.36	0	0.00	61.60	8	256	3.12%
2018/06/25	45	61.66	3	61.60	61.60	42	256	16.35%
2018/06/21	12	61.74	1	61.30	61.50	11	253	4.33%
2018/06/20	2	61.65	1	61.70	61.80	1	249	0.40%
2018/06/19	2	63.20	2	63.00	62.80	0	246	0.00%
2018/06/15	4	63.80	10	63.56	64.00	-6	241	-2.49%
2018/06/14	3	61.50	0	0.00	61.40	3	221	1.35%
2018/06/13	9	61.83	0	0.00	61.80	9	221	4.07%
2018/06/12	1	61.70	4	61.68	61.60	-3	222	-1.35%
2018/06/11	3.1	61.40	1	61.50	61.40	2.1	222	0.92%
2018/06/08	2	61.65	2	62.30	61.40	0	221	0.00%
2018/06/07	0	0.00	9	62.39	62.50	-9	219	-4.11%
2018/06/06	3	61.57	0	0.00	61.50	3	217	1.38%
2018/06/05	4	61.68	0	0.00	61.60	4	213	1.87%
2018/06/04	6	62.28	2	62.20	62.20	4	208	1.92%
2018/06/01	1	62.70	0	0.00	62.60	1	205	0.49%
2018/05/29	0	0.00	11	63.05	63.30	-11	204	-5.37%
2018/05/25	0	0.00	1	63.00	63.10	-1	202	-0.49%
2018/05/24	6	63.18	1	63.20	63.00	5	201	2.48%
2018/05/23	0	0.00	6	62.23	62.30	-6	199	-3.01%
2018/05/21	0	0.00	5	61.28	61.20	-5	197	-2.53%
2018/05/18	4	60.75	3	60.90	61.10	1	200	0.50%
2018/05/17	5	60.34	0	0.00	60.50	5	206	2.43%
2018/05/16	0	0.00	1	61.20	61.20	-1	202	-0.49%
2018/05/15	3	61.17	0	0.00	61.30	3	208	1.44%
2018/05/10	1	62.30	0	0.00	62.10	1	218	0.46%
2018/05/08	2	62.40	0	0.00	62.60	2	219	0.91%
2018/05/04	0	0.00	2	62.50	62.30	-2	223	-0.89%
2018/05/02	0	0.00	1	63.00	63.00	-1	225	-0.44%
2018/04/27	1	62.40	6	62.40	62.30	-5	223	-2.24%
2018/04/26	1	62.00	3	62.20	61.70	-2	224	-0.89%
2018/04/25	1	62.00	7	62.74	62.10	-6	228	-2.62%
2018/04/23	2	63.30	0	0.00	63.10	2	235	0.85%
2018/04/20	2	63.05	2	63.60	63.30	0	239	0.00%
2018/04/19	1	62.40	1	62.10	62.30	0	238	0.00%
2018/04/18	1	62.00	0	0.00	62.40	1	244	0.41%
2018/04/13	0	0.00	0.1	62.50	62.30	-0.1	251	-0.04%
2018/04/12	0	0.00	0.1	62.70	62.70	-0.1	252	-0.04%
2018/04/10	3	62.57	0	0.00	62.50	3	262	1.14%
2018/04/09	2	63.30	0	0.00	63.30	2	272	0.73%
2018/04/03	2	62.20	8.3	62.48	62.20	-6.3	275	-2.29%
2018/03/29	1	63.10	2	63.65	63.10	-1	283	-0.35%
2018/03/28	2	63.80	0	0.00	63.60	2	285	0.70%
2018/03/27	0	0.00	4	63.60	63.70	-4	287	-1.39%
2018/03/26	0	0.00	4	63.60	63.20	-4	290	-1.38%
2018/03/23	1	63.40	1	63.80	63.40	0	293	0.00%
2018/03/22	0	0.00	4	65.35	64.80	-4	296	-1.35%
2018/03/21	0	0.00	1	63.70	64.00	-1	295	-0.34%
2018/03/20	3	63.53	0	0.00	63.50	3	301	0.99%
2018/03/19	0	0.00	2	63.60	63.70	-2	306	-0.65%
2018/03/16	1	63.40	0	0.00	63.10	1	311	0.32%
2018/03/15	0	0.00	11	63.65	63.60	-11	316	-3.48%
2018/03/14	1	63.80	0	0.00	63.50	1	325	0.31%
2018/03/13	3	63.87	0	0.00	63.80	3	331	0.91%
2018/03/12	3	63.57	3	63.70	63.90	0	343	0.00%
2018/03/09	0	0.00	2	63.00	63.50	-2	349	-0.57%
2018/03/07	3	62.77	0	0.00	62.80	3	357	0.84%
2018/03/05	0	0.00	1	64.10	63.00	-1	371	-0.27%
2018/03/02	1	63.90	0	0.00	63.90	1	376	0.27%
2018/03/01	0	0.00	2	64.05	64.50	-2	385	-0.52%
2018/02/27	3	63.50	0	0.00	64.00	3	391	0.77%
2018/02/26	2	64.05	0	0.00	63.90	2	400	0.50%
2018/02/23	1	64.10	5	64.10	64.00	-4	404	-0.99%
2018/02/22	5	63.30	4	62.50	63.20	1	407	0.25%
2018/02/21	2	61.45	1	61.50	61.50	1	416	0.24%
2018/02/12	11	60.82	1	60.80	60.70	10	432	2.31%
2018/02/09	9	60.02	4	60.63	60.70	5	440	1.13%
2018/02/08	8	62.11	1	62.50	62.20	7	463	1.51%
2018/02/07	9	62.56	12	63.48	62.10	-3	494	-0.61%
2018/02/06	9	63.56	28	63.94	62.40	-19	492	-3.86%
2018/02/05	1	66.10	1	66.30	66.30	0	484	0.00%
2018/02/02	3	67.13	10	67.16	67.20	-7	499	-1.40%
2018/02/01	4	67.48	0	0.00	67.50	4	508	0.79%
2018/01/31	2	67.15	40	67.00	67.10	-38	512	-7.42%
2018/01/30	5	68.06	1	67.90	67.60	4	513	0.78%
2018/01/29	1	69.00	12	68.60	68.60	-11	511	-2.15%
2018/01/26	2	68.90	1	69.00	68.80	1	511	0.20%
2018/01/25	0	0.00	10	69.21	69.20	-10	511	-1.95%
2018/01/24	3	69.30	0	0.00	69.60	3	510	0.59%
2018/01/23	1	69.40	1	70.30	69.30	0	513	0.00%
2018/01/22	6	69.30	0	0.00	69.50	6	518	1.16%
2018/01/19	5	69.56	3	69.40	69.40	2	527	0.38%
2018/01/18	3	70.57	2	71.15	70.30	1	539	0.19%
2018/01/17	4	70.78	1	71.80	70.70	3	583	0.51%
2018/01/16	16	70.87	3	71.47	71.00	13	585	2.22%
2018/01/15	13	70.82	2	70.80	70.90	11	584	1.88%
2018/01/12	15	71.10	1	72.00	70.70	14	588	2.38%
2018/01/11	10	70.72	49	71.34	71.30	-39	585	-6.66%
2018/01/10	4	71.40	2	71.70	71.60	2	582	0.34%
2018/01/09	14	71.33	1	71.40	71.40	13	585	2.22%
2018/01/08	2	71.45	0	0.00	71.30	2	594	0.34%
2018/01/05	2	71.80	1	71.50	71.60	1	616	0.16%
2018/01/04	3	70.60	2	71.15	71.50	1	626	0.16%
2018/01/03	4	71.35	7.1	71.19	70.80	-3.1	648	-0.48%
2018/01/02	0	0.00	4	68.98	69.20	-4	640	-0.62%