潤隆 (1808)-元大券商分點個股進出

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

潤隆

(1808)

可現股當沖

股價
41.00
漲跌
▲0.25
漲幅
+0.61%
成交量
2,838張
產業
上市營建類股
218人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

潤隆 (1808)籌碼相關－元大券商分點個股進出

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

元大券商分點個股進出
元大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
2024/11/22	60	41.35	42	41.34	41.00	18	4,088	0.44%
2024/11/21	22	40.58	25	40.69	40.75	-3	4,081	-0.07%
2024/11/20	73	40.53	34	40.74	40.35	39	4,167	0.94%
2024/11/19	78	41.03	28	41.06	41.20	50	4,156	1.20%
2024/11/18	58	40.67	36	40.55	40.45	22	4,176	0.53%
2024/11/15	78	40.90	57	40.88	40.80	21	4,180	0.50%
2024/11/14	273	40.73	232.2	40.86	40.55	40.8	4,218	0.97%	大買/大賣/
2024/11/13	93.2	41.34	118.3	41.40	41.20	-25.1	4,232	-0.59%	大賣/
2024/11/12	61	42.40	70	42.57	42.10	-9	4,204	-0.21%
2024/11/11	53	43.08	38	43.08	43.25	15	4,207	0.36%
2024/11/08	51	42.84	85.4	42.74	42.65	-34.3	4,236	-0.81%
2024/11/07	114	43.06	132.3	43.10	42.55	-18.3	4,219	-0.43%	大買/大賣/
2024/11/06	43.6	43.91	62.4	43.92	43.50	-18.8	4,165	-0.45%
2024/11/05	56	44.67	71.5	44.68	44.45	-15.5	4,146	-0.37%
2024/11/04	286.1	44.97	310.4	45.17	44.65	-24.3	4,210	-0.58%	大買/大賣/
2024/11/01	222.1	45.91	275.2	46.03	46.75	-53.1	4,136	-1.28%	大買/大賣/
2024/10/30	23	48.42	50.8	48.38	48.20	-27.8	4,107	-0.68%
2024/10/29	29.1	48.32	44	48.32	48.20	-14.9	4,149	-0.36%
2024/10/28	72	49.88	47	49.97	49.50	25	4,174	0.60%
2024/10/25	56	48.45	67.2	48.77	49.45	-11.2	4,210	-0.27%
2024/10/24	74	47.83	89.5	47.84	47.80	-15.5	4,334	-0.36%
2024/10/23	11	48.93	78	48.80	48.80	-67	4,442	-1.51%
2024/10/22	19.1	48.81	20	48.89	49.00	-0.9	4,449	-0.02%
2024/10/21	34.1	49.69	30.4	49.35	49.20	3.7	4,475	0.08%
2024/10/18	43	49.20	13	49.05	49.35	30	4,501	0.67%
2024/10/17	38.6	49.31	8	49.76	49.30	30.6	4,532	0.68%
2024/10/16	90.2	49.19	37	48.86	49.60	53.2	4,593	1.16%
2024/10/15	47	48.61	32.5	49.11	49.65	14.5	4,640	0.31%
2024/10/14	71	47.93	69.3	47.88	48.25	1.7	4,643	0.04%
2024/10/11	39	49.04	46	49.15	48.65	-7	4,599	-0.15%
2024/10/09	55.2	50.02	72.8	50.60	49.80	-17.6	4,588	-0.38%
2024/10/08	24.1	51.69	46	51.64	51.20	-21.9	4,538	-0.48%
2024/10/07	35.9	51.94	20	51.86	52.00	15.9	4,516	0.35%
2024/10/04	85	51.87	126.3	52.05	51.50	-41.3	4,505	-0.92%	大賣/
2024/10/01	17	52.92	96	52.88	52.80	-79	4,464	-1.77%
2024/09/30	90	52.91	184	52.97	53.30	-94	4,470	-2.10%	大賣/
2024/09/27	273	53.64	224.5	53.67	53.60	48.5	4,440	1.09%	大買/大賣/
2024/09/26	968.2	55.29	1,412.8	55.05	53.50	-444.5	4,359	-10.20%	大買/大賣/鉅額交易
2024/09/25	611.1	121.80	374.7	121.05	119.50	236.4	4,000	5.91%	大買/大賣/鉅額交易
2024/09/24	391.4	118.95	267	119.36	119.50	124.4	3,824	3.25%	大買/大賣/鉅額交易
2024/09/23	356.3	115.42	292	115.79	115.00	64.3	3,732	1.72%	大買/大賣/
2024/09/20	382.1	125.28	704.6	124.46	121.00	-322.5	3,632	-8.88%	大買/大賣/鉅額交易
2024/09/19	97	133.38	105.7	133.37	134.00	-8.7	3,442	-0.25%	大賣/
2024/09/18	89.5	131.58	78.7	131.56	131.50	10.8	3,398	0.32%
2024/09/16	47.5	130.46	65	130.38	130.00	-17.5	3,386	-0.52%
2024/09/13	337.1	129.35	298.7	129.74	129.00	38.4	3,373	1.14%	大買/大賣/
2024/09/12	106.4	124.14	123	123.33	124.50	-16.6	3,308	-0.50%	大買/大賣/
2024/09/11	83.1	122.27	92.9	122.31	122.50	-9.8	3,296	-0.30%
2024/09/10	109	124.61	193.7	124.59	123.00	-84.7	3,298	-2.57%	大買/大賣/
2024/09/09	137	123.96	131.5	123.71	125.00	5.6	3,378	0.17%	大買/大賣/
2024/09/06	49	124.96	47.4	124.85	126.50	1.6	3,360	0.05%
2024/09/05	224	126.62	127.2	126.55	125.50	96.8	3,352	2.89%	大買/大賣/
2024/09/04	159	123.05	230.8	122.53	123.00	-71.8	3,346	-2.14%	大買/大賣/
2024/09/03	97	126.17	95.3	126.41	125.50	1.7	3,366	0.05%
2024/09/02	442	130.64	449.5	130.87	127.00	-7.5	3,328	-0.23%	大買/大賣/
2024/08/30	371.2	126.48	326.7	126.70	131.00	44.5	3,214	1.38%	大買/大賣/
2024/08/29	72	118.62	41	118.38	119.50	31	2,932	1.06%
2024/08/28	116	118.50	46.3	118.38	118.50	69.7	2,935	2.38%	大買/
2024/08/27	34	116.25	36	116.63	116.50	-2	2,951	-0.07%
2024/08/26	59	117.38	55.6	117.56	116.50	3.4	2,947	0.12%
2024/08/23	113	116.04	130.1	115.91	116.00	-17.1	2,954	-0.58%	大買/大賣/
2024/08/22	348.1	117.04	358.6	117.33	117.00	-10.6	2,936	-0.36%	大買/大賣/
2024/08/21	124.1	120.44	139.7	120.82	120.50	-15.6	2,835	-0.55%	大買/大賣/
2024/08/20	75	122.79	80	122.94	123.00	-5	2,817	-0.18%
2024/08/19	49	123.71	67.8	123.57	124.00	-18.8	2,810	-0.67%
2024/08/16	268.9	124.55	266	124.62	124.50	3	2,790	0.11%	大買/大賣/
2024/08/15	198.9	122.05	173.1	122.14	121.50	25.8	2,741	0.94%	大買/大賣/
2024/08/14	118.2	117.96	84.8	117.98	118.50	33.4	2,715	1.23%	大買/
2024/08/13	168	115.63	128.1	115.98	115.50	39.9	2,700	1.48%	大買/大賣/
2024/08/12	263.6	114.82	306.8	114.97	115.50	-43.2	2,685	-1.61%	大買/大賣/
2024/08/09	84	109.24	108.4	109.25	109.00	-24.4	2,661	-0.92%	大賣/
2024/08/08	78	107.44	94.6	107.64	107.00	-16.6	2,671	-0.62%
2024/08/07	166	108.78	167.4	108.88	111.00	-1.4	2,668	-0.05%	大買/大賣/
2024/08/06	664.8	105.09	670.9	105.47	105.50	-6.1	2,659	-0.23%	大買/大賣/
2024/08/05	352	110.42	407.8	110.88	107.50	-55.8	2,605	-2.14%	大買/大賣/
2024/08/02	197	121.21	241.4	121.17	119.00	-44.4	2,595	-1.71%	大買/大賣/
2024/08/01	273.7	124.68	293.6	124.31	123.50	-19.9	2,618	-0.76%	大買/大賣/
2024/07/31	170.5	123.17	103.3	123.67	123.00	67.1	2,599	2.58%	大買/大賣/
2024/07/30	255	120.66	161.3	119.53	123.50	93.7	2,604	3.60%	大買/大賣/
2024/07/29	659.2	123.79	637.2	123.99	119.50	21.9	2,643	0.83%	大買/大賣/
2024/07/26	504	120.38	474	120.37	121.50	30	2,533	1.18%	大買/大賣/
2024/07/23	80.6	115.79	88.5	115.38	115.50	-7.9	2,460	-0.32%
2024/07/22	153	112.30	118.1	112.37	111.00	34.9	2,473	1.41%	大買/大賣/
2024/07/19	82	116.38	83.8	116.53	115.00	-1.8	2,487	-0.07%
2024/07/18	100.6	120.32	106	119.89	119.50	-5.4	2,576	-0.21%	大賣/
2024/07/17	224.3	122.66	193	122.05	121.00	31.3	2,662	1.18%	大買/大賣/
2024/07/16	198.7	120.08	190.7	120.48	120.00	8.1	2,752	0.29%	大買/大賣/
2024/07/15	119	117.48	108	117.52	117.50	11	2,796	0.39%	大買/大賣/
2024/07/12	10	114.75	10.3	114.72	115.00	-0.3	2,843	-0.01%
2024/07/11	54	115.82	59.2	115.26	115.00	-5.2	2,889	-0.18%
2024/07/10	22.4	113.86	27.4	113.27	114.50	-5.1	2,922	-0.17%
2024/07/09	44.1	111.91	45.9	112.09	111.50	-1.8	2,954	-0.06%
2024/07/08	23	113.28	18.6	113.97	113.00	4.4	2,977	0.15%
2024/07/05	30	114.47	27.7	115.37	114.00	2.3	3,028	0.08%
2024/07/04	37	114.92	78.6	115.57	115.50	-41.6	3,061	-1.36%
2024/07/03	25	113.40	33.8	113.79	112.50	-8.8	3,056	-0.29%
2024/07/02	10	113.85	10.4	114.27	114.50	-0.4	3,073	-0.01%
2024/07/01	45	113.30	46.8	113.12	114.50	-1.8	3,134	-0.06%
2024/06/28	56	112.91	43.5	113.17	112.50	12.5	3,186	0.39%
2024/06/27	65	113.11	19.6	113.28	113.50	45.4	3,222	1.41%
2024/06/26	17	113.21	21.7	113.26	113.00	-4.7	3,287	-0.14%
2024/06/25	22	112.96	22.2	113.37	114.00	-0.2	3,432	-0.01%
2024/06/24	20	113.40	21.7	113.31	113.00	-1.7	3,904	-0.04%
2024/06/21	34	113.03	42	113.35	114.00	-8	3,958	-0.20%
2024/06/20	72	113.68	25.7	113.65	114.00	46.3	3,988	1.16%
2024/06/19	61	113.55	45.7	113.79	113.00	15.3	4,048	0.38%
2024/06/18	31	114.61	54.6	114.48	114.00	-23.6	4,069	-0.58%
2024/06/17	73.1	116.01	109.2	116.30	115.00	-36.1	4,081	-0.88%	大賣/
2024/06/14	371.6	115.44	416	116.20	117.00	-44.4	4,071	-1.09%	大買/大賣/
2024/06/13	321.5	110.79	10.5	110.57	111.00	311	3,981	7.81%	大買/鉅額交易
2024/06/12	21	108.79	49.4	109.03	110.00	-28.4	4,007	-0.71%
2024/06/11	67.5	110.54	80.5	111.38	109.50	-13	4,101	-0.32%
2024/06/07	153	110.82	117	110.99	111.50	36	4,150	0.87%	大買/大賣/
2024/06/06	10	106.15	20.2	106.50	107.00	-10.2	4,252	-0.24%
2024/06/05	26	107.04	36	107.22	107.00	-10	4,261	-0.23%
2024/06/04	16	106.94	21.1	106.99	107.50	-5.1	4,283	-0.12%
2024/06/03	56	106.22	45.9	106.21	107.00	10.1	4,296	0.23%
2024/05/31	72	105.62	38.8	106.35	107.00	33.2	4,285	0.78%
2024/05/30	59	104.00	64.2	104.27	103.50	-5.2	4,260	-0.12%
2024/05/29	242	104.93	36.5	104.97	104.50	205.5	4,256	4.83%	大買/鉅額交易
2024/05/28	45	105.12	43.4	105.26	105.00	1.6	4,237	0.04%
2024/05/27	45	104.44	58.6	104.62	104.50	-13.6	4,241	-0.32%
2024/05/24	57	102.51	56.6	102.85	102.50	0.4	4,236	0.01%
2024/05/23	60	102.90	73.8	103.33	102.50	-13.8	4,234	-0.33%
2024/05/22	29	104.83	27.1	105.13	104.50	1.9	4,201	0.05%
2024/05/21	100	104.42	95.2	104.71	104.00	4.8	4,200	0.11%
2024/05/20	158	106.45	190	106.57	105.50	-32	4,186	-0.76%	大買/大賣/
2024/05/17	21	106.05	21.2	106.42	107.00	-0.2	4,165	0.00%
2024/05/16	68	106.65	67.4	107.10	107.00	0.6	4,151	0.01%
2024/05/15	136	105.72	159.5	105.88	105.00	-23.5	4,127	-0.57%	大買/大賣/
2024/05/14	112	105.98	186.6	106.08	106.50	-74.6	4,117	-1.81%	大買/大賣/
2024/05/13	105	109.16	120.7	109.14	109.50	-15.7	4,082	-0.38%	大買/大賣/
2024/05/10	133	109.11	147.3	109.28	108.50	-14.3	4,053	-0.35%	大買/大賣/
2024/05/09	263	107.36	289.2	108.04	106.00	-26.2	4,008	-0.65%	大買/大賣/
2024/05/08	209.3	109.92	233.7	110.87	109.50	-24.4	3,955	-0.62%	大買/大賣/
2024/05/07	307.2	113.76	358.7	114.43	114.00	-51.5	3,913	-1.32%	大買/大賣/
2024/05/06	68	116.24	74.4	116.39	116.50	-6.4	3,832	-0.17%
2024/05/03	171.2	115.54	161.4	115.53	116.00	9.8	3,780	0.26%	大買/大賣/
2024/05/02	321	116.61	241.3	116.94	116.50	79.7	3,730	2.14%	大買/大賣/
2024/04/30	127	113.35	177.1	113.43	114.00	-50.1	3,621	-1.38%	大買/大賣/
2024/04/29	470	115.22	316	115.24	114.00	154	3,572	4.31%	大買/大賣/鉅額交易
2024/04/26	152	111.13	122.2	111.31	112.00	29.8	3,501	0.85%	大買/大賣/
2024/04/25	149	110.88	193.2	110.85	110.50	-44.2	3,471	-1.27%	大買/大賣/
2024/04/24	357.2	111.40	304.4	111.35	112.00	52.8	3,422	1.54%	大買/大賣/
2024/04/23	375	107.43	361.4	108.00	110.00	13.6	3,292	0.41%	大買/大賣/
2024/04/22	1,131	107.74	494.4	108.04	106.50	636.6	3,163	20.12%	大買/大賣/鉅額交易
2024/04/19	430.1	104.95	387.1	104.97	103.50	43	3,002	1.43%	大買/大賣/
2024/04/18	135	103.40	158	104.05	104.50	-23	2,873	-0.80%	大買/大賣/
2024/04/17	146.1	104.83	159.2	104.92	104.00	-13.1	2,789	-0.47%	大買/大賣/
2024/04/16	211.3	105.64	245.6	105.59	104.00	-34.3	2,739	-1.25%	大買/大賣/
2024/04/15	89.3	110.09	108.7	110.60	109.00	-19.4	2,698	-0.72%	大賣/
2024/04/12	29	112.00	48.3	112.08	112.50	-19.3	2,654	-0.73%
2024/04/11	294	112.23	216.7	112.05	111.00	77.3	2,616	2.95%	大買/大賣/
2024/04/10	99	115.15	69.8	115.15	114.50	29.2	2,550	1.15%
2024/04/09	55	115.05	128.1	114.81	114.00	-73.1	2,510	-2.91%	大賣/
2024/04/08	72	114.97	73.5	115.24	114.00	-1.5	2,478	-0.06%
2024/04/03	207.3	115.99	246.9	116.20	114.50	-39.6	2,438	-1.62%	大買/大賣/
2024/04/02	194.2	120.18	196.9	120.65	119.50	-2.7	2,379	-0.11%	大買/大賣/
2024/04/01	141	123.76	180.7	123.77	123.00	-39.7	2,308	-1.72%	大買/大賣/
2024/03/29	440	125.35	431	125.06	124.00	9.1	2,268	0.40%	大買/大賣/
2024/03/28	467	126.77	472.3	127.13	127.00	-5.3	2,236	-0.24%	大買/大賣/
2024/03/27	2,530	127.70	2,713.4	128.23	124.50	-183.4	2,205	-8.32%	大買/大賣/鉅額交易
2024/03/26	162	128.59	393.6	127.50	127.50	-231.6	1,847	-12.54%	大買/大賣/鉅額交易
2024/03/25	251	126.30	114	124.74	129.50	137	1,903	7.20%	大買/大賣/鉅額交易
2024/03/22	329	122.48	147.4	120.67	125.50	181.6	2,019	8.99%	大買/大賣/鉅額交易
2024/03/21	237	118.71	93.2	118.05	119.00	143.8	2,066	6.96%	大買/鉅額交易
2024/03/20	91.1	115.69	148.5	115.27	115.00	-57.5	2,025	-2.84%	大賣/
2024/03/19	47	119.60	71	119.20	117.50	-24	1,998	-1.20%
2024/03/18	104	118.35	127.7	119.13	119.00	-23.7	1,980	-1.20%	大買/大賣/
2024/03/15	114	118.16	212	117.73	118.50	-98	1,947	-5.03%	大買/大賣/
2024/03/14	448.9	117.29	331.5	116.84	119.00	117.4	1,898	6.18%	大買/大賣/鉅額交易
2024/03/13	337	110.37	311.3	110.32	113.00	25.7	1,795	1.43%	大買/大賣/
2024/03/12	268	109.77	242.1	110.02	112.50	25.9	1,714	1.51%	大買/大賣/
2024/03/11	41	102.95	87.4	102.95	102.50	-46.4	1,543	-3.01%
2024/03/08	120	101.63	100.2	101.39	101.50	19.8	1,531	1.29%	大買/
2024/03/07	171	104.16	38	103.71	103.50	133	1,504	8.84%	大買/鉅額交易
2024/03/06	32	102.70	13.8	102.71	102.50	18.2	1,480	1.23%
2024/03/05	37	103.16	17.8	103.02	102.50	19.2	1,477	1.30%
2024/03/04	59	102.96	84.7	102.40	102.00	-25.7	1,471	-1.74%
2024/03/01	13	102.42	22	102.75	102.00	-9	1,473	-0.61%
2024/02/29	104	103.32	44	102.85	103.00	60	1,474	4.07%	大買/
2024/02/27	9	100.21	9	100.14	100.50	0	1,463	0.00%
2024/02/26	31	98.95	9.2	98.90	98.20	21.8	1,458	1.50%
2024/02/23	8	97.91	9	97.60	96.90	-1	1,459	-0.07%
2024/02/22	21	98.23	14.1	97.90	98.50	6.9	1,466	0.47%
2024/02/21	33	96.94	10	97.37	97.00	23	1,461	1.57%
2024/02/20	27	95.50	30.1	95.22	95.10	-3.1	1,464	-0.21%
2024/02/19	37	94.44	10.1	94.73	94.10	26.9	1,469	1.83%
2024/02/16	30.1	95.45	66.1	95.62	95.20	-36	1,482	-2.43%
2024/02/15	74	99.51	86	100.29	97.70	-12	1,482	-0.81%
2024/02/05	8	102.06	14.1	102.00	103.50	-6.1	1,490	-0.41%
2024/02/02	5	102.40	2.5	102.10	102.50	2.5	1,499	0.17%
2024/02/01	24	101.75	17	101.74	101.50	7	1,506	0.46%
2024/01/31	13	103.12	16	103.34	103.00	-3	1,514	-0.20%
2024/01/30	65	105.44	49.7	105.49	103.00	15.3	1,521	1.00%
2024/01/29	4	102.88	20.5	103.13	104.00	-16.5	1,491	-1.10%
2024/01/26	5	102.50	5	102.60	103.50	0	1,492	0.00%
2024/01/25	11	102.86	210	102.56	103.00	-199	1,506	-13.21%	大賣/鉅額交易
2024/01/24	6	103.08	101	103.31	104.00	-95	1,537	-6.18%	大賣/
2024/01/23	21	103.10	9.7	102.66	103.00	11.3	1,533	0.74%
2024/01/22	9	102.56	19	102.45	103.00	-10	1,532	-0.65%
2024/01/19	17	103.21	25	103.84	103.00	-8	1,532	-0.52%
2024/01/18	41	102.73	21.1	102.83	104.50	19.9	1,522	1.31%
2024/01/17	94	100.66	24.6	101.13	101.50	69.4	1,514	4.58%
2024/01/16	9	102.00	31	102.37	101.50	-22	1,504	-1.46%
2024/01/15	5	104.50	75	104.25	103.50	-70	1,500	-4.67%
2024/01/12	12	104.04	14	104.64	106.00	-2	1,495	-0.13%
2024/01/11	15	105.17	28	105.09	105.00	-13	1,490	-0.87%
2024/01/10	29	106.57	13	106.27	107.50	16	1,493	1.07%
2024/01/09	74	106.70	54	106.92	106.50	20	1,492	1.34%
2024/01/08	13	105.12	13	105.23	105.50	0	1,481	0.00%
2024/01/05	16	103.00	30	103.07	104.50	-14	1,476	-0.95%
2024/01/04	45	102.41	5	102.30	102.50	40	1,483	2.70%
2024/01/03	12	101.21	29.9	101.06	101.50	-17.9	1,498	-1.20%
2024/01/02	21	101.79	26.1	101.32	102.50	-5.1	1,515	-0.34%
2023/12/29	17	100.53	26.1	100.45	100.00	-9.1	1,512	-0.60%
2023/12/28	26	101.13	41.1	101.17	100.00	-15.1	1,511	-1.00%
2023/12/27	13	102.04	19	102.55	102.00	-6	1,501	-0.40%
2023/12/26	48	101.89	44.8	101.75	102.00	3.2	1,498	0.21%
2023/12/25	186	103.38	179.5	103.65	101.50	6.5	1,485	0.44%	大買/大賣/
2023/12/22	241.1	112.28	253	112.21	109.50	-11.9	1,442	-0.83%	大買/大賣/
2023/12/21	182	109.87	238.2	110.28	112.00	-56.2	1,312	-4.28%	大買/大賣/
2023/12/20	180	105.49	162	105.49	108.00	18	1,190	1.51%	大買/大賣/
2023/12/19	372	103.65	377.9	103.77	105.50	-5.9	1,068	-0.56%	大買/大賣/
2023/12/18	355	102.08	335.8	102.66	99.80	19.2	897	2.13%	大買/大賣/
2023/12/15	8	94.71	4.4	94.50	94.20	3.6	777	0.46%
2023/12/14	8	95.50	4.3	95.95	95.30	3.7	782	0.47%
2023/12/13	3	94.87	4.3	95.50	95.70	-1.3	783	-0.17%
2023/12/12	6	93.93	6.6	94.57	94.70	-0.6	958	-0.06%
2023/12/11	4	93.05	19.4	93.08	93.30	-15.4	970	-1.58%
2023/12/08	8	93.58	7.8	93.86	93.60	0.2	982	0.02%
2023/12/07	4	93.83	2.8	94.45	94.60	1.2	995	0.12%
2023/12/06	18	94.99	2.6	94.85	94.40	15.4	1,018	1.51%
2023/12/05	13	95.30	13.8	96.40	94.80	-0.8	1,064	-0.07%
2023/12/04	1	95.80	2.5	96.77	96.70	-1.5	1,073	-0.14%
2023/12/01	2	96.65	8	96.73	96.60	-6	1,080	-0.56%
2023/11/30	1	97.20	1	96.90	97.20	0	1,099	0.00%
2023/11/29	6	96.93	8	96.73	97.00	-2	1,114	-0.18%
2023/11/28	21	96.59	24.8	96.78	97.10	-3.8	1,133	-0.33%
2023/11/27	5	95.90	22	95.80	96.20	-17	1,149	-1.48%
2023/11/24	5	95.62	5	95.56	95.00	0	1,141	0.00%
2023/11/22	5	95.50	5	96.58	96.60	0	1,119	0.00%
2023/11/21	21	96.14	21	95.69	95.50	0	1,102	0.00%
2023/11/20	4	94.60	4.4	94.38	94.80	-0.4	1,091	-0.03%
2023/11/17	12	94.15	12.5	94.15	93.50	-0.5	1,090	-0.04%
2023/11/16	15	95.76	15	95.72	95.60	0	1,090	0.00%
2023/11/15	48.1	94.28	22	92.35	94.90	26.1	1,116	2.33%
2023/11/14	33	91.41	12	91.07	91.30	21	1,110	1.89%
2023/11/13	84	91.89	82	92.04	92.00	2	1,119	0.18%
2023/11/10	9	94.14	13	94.65	94.80	-4	1,116	-0.36%
2023/11/09	11	98.19	11	97.50	97.00	0	1,127	0.00%
2023/11/08	18	97.35	18	97.60	97.30	0	1,134	0.00%
2023/11/07	2	94.60	2	95.65	96.20	0	1,154	0.00%
2023/11/06	1	95.60	0	0.00	95.40	1	1,157	0.09%
2023/11/03	0	0.00	30	95.02	95.10	-30	1,165	-2.57%
2023/11/02	5	95.14	34	95.14	94.70	-29	1,175	-2.47%
2023/11/01	6	95.53	7	95.63	95.00	-1	1,170	-0.09%
2023/10/31	2	93.65	2	93.60	93.90	0	1,136	0.00%
2023/10/30	4	94.40	0.2	93.50	94.00	3.8	1,140	0.34%
2023/10/27	2	94.40	4	94.45	94.30	-2	1,140	-0.18%
2023/10/26	1	93.00	32	92.91	93.40	-31	1,141	-2.72%
2023/10/25	1	93.20	1	92.70	92.70	0	1,138	0.00%
2023/10/24	4	92.70	4	92.05	92.70	0	1,137	0.00%
2023/10/23	4	92.20	7	92.27	92.20	-3	1,138	-0.26%
2023/10/20	4	92.65	8	92.81	92.80	-4	1,138	-0.35%
2023/10/19	3.5	93.46	0	0.00	93.40	3.5	1,136	0.31%
2023/10/18	40	94.53	12	94.57	94.20	28	1,134	2.47%
2023/10/17	11	94.30	8	94.04	93.50	3	1,124	0.27%
2023/10/16	2	95.25	5	94.76	95.30	-3	1,120	-0.27%
2023/10/13	6	93.40	3	93.30	92.70	3	1,106	0.27%
2023/10/12	16	94.91	12	95.25	95.20	4	1,100	0.36%
2023/10/11	38	93.91	21	94.13	94.30	17	1,088	1.56%
2023/10/06	18	94.27	30	94.74	93.90	-12	1,079	-1.11%
2023/10/05	5	92.64	16	93.13	93.00	-11	1,065	-1.03%
2023/10/04	6	93.92	26	93.67	94.20	-20	1,069	-1.87%
2023/10/03	28	92.93	7	92.66	93.10	21	1,071	1.96%
2023/10/02	28	92.21	10	92.31	92.30	18	1,080	1.67%
2023/09/28	31	92.19	3	92.03	91.90	28	1,081	2.59%
2023/09/27	2	91.50	31	91.58	91.50	-29	1,084	-2.67%
2023/09/26	3	92.80	8	91.76	93.00	-5	1,084	-0.46%
2023/09/25	9	92.70	0	0.00	92.70	9	1,085	0.83%
2023/09/21	0	0.00	4	93.60	94.30	-4	1,082	-0.37%
2023/09/20	9	93.50	5	93.70	93.60	4	1,078	0.37%
2023/09/19	4	92.45	7	91.84	93.00	-3	1,071	-0.28%
2023/09/18	12	90.51	13	91.02	90.30	-1	1,067	-0.09%
2023/09/15	15	91.58	15.3	91.73	91.50	-0.3	1,057	-0.03%
2023/09/14	24	93.57	24	93.69	93.30	0	873	0.00%
2023/09/13	28	95.27	10	95.99	94.50	18	848	2.12%
2023/09/12	59	94.81	23	94.47	95.60	36	833	4.32%
2023/09/11	36	96.36	36	96.51	95.50	0	812	0.00%
2023/09/08	59	96.19	64	96.45	96.00	-5	780	-0.64%
2023/09/07	14	93.46	29	93.28	94.10	-15	732	-2.05%
2023/09/06	12	92.03	44	92.42	92.50	-32	715	-4.47%
2023/09/05	23	91.86	16	92.17	92.20	7	699	1.00%
2023/09/04	10.5	90.87	15	90.93	92.00	-4.5	675	-0.66%
2023/09/01	23.8	89.40	27	89.03	90.00	-3.2	652	-0.49%
2023/08/31	32	86.53	29.3	86.84	88.80	2.8	625	0.45%
2023/08/30	3	81.33	1	81.40	81.20	2	589	0.34%
2023/08/29	2	80.80	2	81.20	81.50	0	586	0.00%
2023/08/28	1	81.20	4	81.93	80.50	-3	585	-0.51%
2023/08/25	7	83.29	12	83.15	82.50	-5	582	-0.86%
2023/08/24	2	83.90	2	82.50	82.50	0	577	0.00%
2023/08/23	7	83.19	7	83.20	83.50	0	575	0.00%
2023/08/22	11	80.85	12	80.92	81.60	-1	567	-0.18%
2023/08/21	41	83.52	40.8	84.18	80.30	0.2	551	0.04%
2023/08/18	13	88.40	23	88.60	88.30	-10	498	-2.01%
2023/08/17	36	86.84	42	87.33	87.80	-6	480	-1.25%
2023/08/16	32	87.02	19.1	86.77	86.90	12.9	451	2.85%
2023/08/15	22	82.18	12	82.99	85.60	10	414	2.41%
2023/08/14	11	82.82	11	82.36	81.50	0	388	0.00%
2023/08/11	22	80.71	39	80.96	83.60	-17	382	-4.45%
2023/08/10	6	78.77	6	79.07	80.20	0	351	0.00%
2023/08/09	19	78.30	7.4	78.34	78.10	11.6	338	3.44%
2023/08/08	7	79.53	35	79.41	79.20	-28	329	-8.51%
2023/08/07	9	79.64	11.1	80.11	80.30	-2.1	319	-0.66%
2023/08/04	2	80.20	9	80.58	80.40	-7	313	-2.23%
2023/08/02	2	79.45	31	79.50	79.60	-29	311	-9.32%
2023/08/01	3	81.10	3	81.20	81.30	0	304	0.00%
2023/07/31	2.2	80.69	2	81.55	81.70	0.2	302	0.07%
2023/07/27	0	79.70	0	0.00	79.90	0	299	0.00%
2023/07/26	5	79.80	5	80.14	80.00	0	299	0.00%
2023/07/25	1	79.80	1	80.10	79.80	0	297	0.00%
2023/07/24	2	79.90	2	80.35	79.90	0	295	0.00%
2023/07/21	5	80.82	3	80.53	80.90	2	297	0.67%
2023/07/20	1	80.70	1	81.60	81.00	0	300	0.00%
2023/07/19	2	79.70	14	79.38	79.20	-12	298	-4.02%
2023/07/18	4	80.02	2	79.75	79.80	2	300	0.67%
2023/07/17	3	80.86	3	81.20	81.10	0	299	0.01%
2023/07/14	7	82.24	6	82.47	82.30	1	306	0.33%
2023/07/12	14	84.04	32.5	84.14	84.70	-18.5	304	-6.06%
2023/07/11	10	82.89	11	82.93	83.00	-1	295	-0.34%
2023/07/10	5	82.34	24	82.28	82.00	-19	285	-6.65%
2023/07/07	3	80.53	11	79.94	82.00	-8	278	-2.88%
2023/07/06	17	79.26	8	79.24	79.50	9	267	3.36%
2023/07/05	4.1	78.00	37	78.88	78.90	-32.9	266	-12.34%
2023/07/04	2	77.00	2	77.40	77.40	0	260	0.00%
2023/07/03	7	77.39	2	77.85	77.40	5	261	1.91%
2023/06/30	1	76.60	1	76.90	77.00	0	255	0.00%
2023/06/29	18	76.16	1	76.70	76.40	17	248	6.85%
2023/06/28	14	75.79	2	75.80	75.90	12	242	4.95%
2023/06/27	10	75.97	0	0.00	76.00	10	241	4.15%
2023/06/26	5	76.10	0	0.00	76.10	5	240	2.08%
2023/06/20	3	75.27	3	75.07	75.90	0	238	-0.02%
2023/06/16	10	75.95	0	0.00	75.90	10	249	4.01%
2023/06/15	0	0.00	0.5	75.53	76.00	-0.5	251	-0.19%
2023/06/14	16	76.02	1.2	76.33	75.90	14.8	248	5.97%
2023/06/13	35.7	76.35	1.1	76.85	76.80	34.6	255	13.57%
2023/06/09	0.8	75.09	1	76.70	76.10	-0.2	260	-0.09%
2023/06/07	2	75.60	0	0.00	75.30	2	276	0.72%
2023/06/06	0	75.50	15	75.57	75.50	-15	279	-5.36%
2023/06/02	0.2	76.00	0	0.00	76.20	0.2	281	0.06%
2023/06/01	2	76.80	0	0.00	75.90	2	286	0.70%
2023/05/31	71	76.47	1	76.10	76.90	70	290	24.14%
2023/05/30	0	75.10	0	0.00	75.30	0	288	0.00%
2023/05/26	6.1	75.53	6	75.80	75.30	0.1	288	0.04%
2023/05/24	51	76.96	3	76.00	76.80	48	292	16.41%
2023/05/23	5	76.62	4	76.80	76.80	1	293	0.34%
2023/05/19	17	76.14	0	0.00	76.20	17	301	5.63%
2023/05/18	13	77.05	0	0.00	76.80	13	302	4.30%
2023/05/17	202	76.66	2	76.20	77.40	200	301	66.44%	大買/鉅額交易
2023/05/16	34	74.96	0	0.00	75.10	34	293	11.57%
2023/05/15	5	73.70	0	73.70	73.70	5	295	1.69%
2023/05/12	0.4	73.83	0	0.00	73.50	0.4	301	0.13%
2023/05/11	0.4	73.83	0	0.00	73.20	0.4	310	0.13%
2023/05/10	0	73.00	0	0.00	73.60	0	324	0.00%
2023/05/03	6	73.93	0	0.00	74.10	6	356	1.68%
2023/05/02	27.3	74.95	0	0.00	74.60	27.3	361	7.55%
2023/04/28	19	75.00	0	0.00	75.00	19	364	5.21%
2023/04/26	64	74.96	1	74.80	74.90	63	365	17.26%
2023/04/25	9	74.64	0	0.00	74.20	9	360	2.50%
2023/04/24	0	0.00	0	74.10	74.80	0	356	0.00%
2023/04/21	5	74.06	3	73.60	73.80	2	358	0.56%
2023/04/20	116	75.56	2	75.35	75.20	114	354	32.19%	大買/鉅額交易
2023/04/19	123	76.18	2	76.30	76.40	121	350	34.53%	大買/鉅額交易
2023/04/18	165.7	75.09	4	75.40	74.90	161.7	349	46.28%	大買/鉅額交易
2023/04/14	0	0.00	0.4	73.60	73.90	-0.4	345	-0.12%
2023/04/13	0	73.50	0	0.00	73.60	0	346	0.00%
2023/04/12	11	73.24	1	73.10	73.20	10	348	2.87%
2023/04/11	2	72.60	1	72.10	72.90	1	363	0.28%
2023/04/07	0	71.50	0	0.00	72.00	0	369	0.00%
2023/04/06	4	71.57	2	71.40	70.90	2	373	0.54%
2023/03/30	0	0.00	0.7	69.20	69.40	-0.7	384	-0.18%
2023/03/28	0	0.00	0	70.30	68.80	0	400	0.00%
2023/03/24	0	0.00	0	70.50	69.80	0	410	0.00%
2023/03/22	2	69.40	2	69.30	69.30	0	409	0.00%
2023/03/20	0.1	67.99	0	0.00	68.10	0.1	399	0.03%
2023/03/17	2	68.20	4	68.63	68.30	-2	395	-0.51%
2023/03/16	1	67.80	3	68.20	68.30	-2	394	-0.51%
2023/03/15	0	0.00	35	68.97	69.00	-35	388	-9.01%
2023/03/14	1	69.50	5	69.24	69.20	-4	385	-1.04%
2023/03/13	5	69.48	10	69.96	70.00	-5	380	-1.32%
2023/03/10	0	71.50	4	71.63	71.50	-4	372	-1.07%
2023/03/08	28	72.05	3	72.17	72.20	25	368	6.79%
2023/03/07	6	72.18	0	0.00	72.20	6	365	1.64%
2023/03/06	46	71.90	0	0.00	71.90	46	369	12.44%
2023/03/03	0	0.00	1	72.00	71.50	-1	366	-0.27%
2023/03/02	0	0.00	1	71.50	71.40	-1	372	-0.27%
2023/03/01	0	70.70	25	71.26	71.20	-25	371	-6.73%
2023/02/24	4	71.20	6	71.30	71.20	-2	371	-0.54%
2023/02/22	1	71.20	16	71.32	71.10	-15	372	-4.03%
2023/02/21	2	72.00	13	71.84	72.00	-11	370	-2.98%
2023/02/20	0	0.00	9	72.10	71.70	-9	370	-2.43%
2023/02/17	0	0.00	1	73.30	73.30	-1	363	-0.27%
2023/02/16	0	0.00	0	73.60	73.50	0	367	0.00%
2023/02/15	11	72.98	1.4	72.79	73.40	9.6	366	2.63%
2023/02/14	1	72.60	0	73.10	72.60	1	365	0.27%
2023/02/13	2	74.00	12	74.06	73.70	-10	360	-2.78%
2023/02/10	0	0.00	11	74.18	74.70	-11	352	-3.12%
2023/02/09	2.9	74.76	1	74.70	74.40	1.9	345	0.56%
2023/02/08	4	74.47	4	73.85	74.50	0	335	0.00%
2023/02/07	2	72.40	0	0.00	72.40	2	318	0.63%
2023/02/06	14	72.64	12	72.37	72.50	2	313	0.64%
2023/02/03	3	72.30	1	71.00	72.20	2	303	0.66%
2023/02/02	2	71.25	4	70.80	71.20	-2	286	-0.70%
2023/02/01	1.1	71.42	1	71.60	70.70	0.1	283	0.04%
2023/01/31	6.3	71.44	12	71.40	71.70	-5.7	280	-2.03%
2023/01/30	1.3	70.13	0	0.00	70.50	1.3	273	0.47%
2023/01/16	0	0.00	0	69.20	68.70	0	271	-0.01%
2023/01/11	2	70.10	0	0.00	69.30	2	285	0.70%
2023/01/05	0	70.50	0	0.00	71.00	0	277	0.00%
2023/01/04	0	70.00	0	0.00	70.30	0	270	0.00%
2022/12/29	7	70.10	25	69.84	70.10	-18	263	-6.84%
2022/12/28	1	68.40	22	67.93	68.30	-21	248	-8.47%
2022/12/26	1	69.90	4	69.85	69.90	-3	235	-1.28%
2022/12/23	0	0.00	26	68.16	68.00	-26	232	-11.19%
2022/12/22	1	67.00	13	67.58	67.00	-12	220	-5.43%
2022/12/21	0	0.00	18	65.53	65.80	-18	220	-8.16%
2022/12/20	0	0.00	22.6	63.86	63.10	-22.6	211	-10.69%
2022/12/19	0	0.00	9	64.17	64.00	-9	215	-4.17%
2022/12/16	0.4	64.80	28	64.93	64.30	-27.6	225	-12.26%
2022/12/15	0	65.80	13	66.12	65.10	-13	227	-5.70%
2022/12/14	26.2	66.29	12	66.54	66.20	14.2	242	5.88%
2022/12/13	2.1	65.20	2	65.50	65.10	0	242	0.02%
2022/12/12	0.2	64.99	0	0.00	65.20	0.2	242	0.08%
2022/12/09	0.1	64.90	0.1	65.00	65.10	0	243	0.00%
2022/12/07	0	64.60	0	0.00	64.60	0	242	0.00%
2022/12/05	0	0.00	7	65.43	65.50	-7	239	-2.92%
2022/12/02	0	0.00	12.7	65.70	65.00	-12.7	238	-5.30%
2022/12/01	0	65.10	10	65.07	64.80	-10	236	-4.22%
2022/11/30	0.2	63.62	0	0.00	64.50	0.2	234	0.09%
2022/11/29	0	63.00	0	0.00	63.20	0	234	0.01%
2022/11/28	0	63.00	13	63.58	63.00	-13	235	-5.51%
2022/11/25	0.6	63.30	1	63.60	63.10	-0.4	231	-0.17%
2022/11/24	7.9	63.52	4	63.45	64.00	3.9	232	1.67%
2022/11/23	0	0.00	0.1	61.50	61.50	-0.1	225	-0.04%
2022/11/22	1.6	61.25	18	61.78	61.80	-16.4	234	-6.98%
2022/11/21	1	61.00	0	0.00	61.00	1	239	0.42%
2022/11/18	1	60.00	7.1	60.00	59.80	-6.1	241	-2.54%
2022/11/16	0	0.00	17	59.65	59.20	-17	243	-6.99%
2022/11/14	0	0.00	4	59.90	59.90	-4	250	-1.59%
2022/11/11	1	60.00	1.1	60.40	59.70	-0.1	249	-0.03%
2022/11/10	1	60.19	1.5	60.80	60.50	-0.5	252	-0.18%
2022/11/09	6	60.05	8	59.80	59.80	-2	259	-0.77%
2022/11/08	2	59.50	1.5	59.65	59.40	0.5	264	0.19%
2022/11/07	2	59.65	2.1	60.02	59.50	-0.1	274	-0.03%
2022/11/04	0	0.00	0	60.50	60.50	0	275	-0.01%
2022/11/03	1	61.10	2.2	61.63	60.90	-1.2	274	-0.43%
2022/11/02	0.1	62.20	0	0.00	62.80	0.1	272	0.03%
2022/11/01	9	63.41	0	0.00	63.00	9	270	3.32%
2022/10/31	13	63.15	6	63.32	63.30	7	270	2.61%
2022/10/28	0	0.00	0	64.50	63.20	0	274	0.00%
2022/10/27	6	63.82	0	0.00	65.10	6	273	2.20%
2022/10/26	57	63.52	0	0.00	63.40	57	274	20.80%
2022/10/25	74	63.53	0	0.00	63.30	74	278	26.56%
2022/10/24	38	63.19	0	0.00	62.80	38	277	13.67%
2022/10/20	0	60.90	17	60.79	64.50	-17	276	-6.15%
2022/10/19	16	60.28	5.2	59.92	60.10	10.8	267	4.04%
2022/10/18	29	59.38	10	59.00	59.50	19	264	7.20%
2022/10/17	6	59.02	0	59.30	59.00	6	266	2.26%
2022/10/14	14.2	59.08	17	58.78	58.80	-2.8	270	-1.04%
2022/10/13	0	58.50	12.1	58.25	57.60	-12.1	270	-4.46%
2022/10/12	1.1	58.74	10	58.42	58.50	-8.9	269	-3.31%
2022/10/11	1	57.80	5.9	57.70	57.80	-4.9	269	-1.82%
2022/10/07	0	0.00	4	57.20	57.30	-4	268	-1.49%
2022/10/06	0	0.00	7	57.20	57.20	-7	270	-2.59%
2022/10/05	10	57.56	4.5	57.85	57.30	5.5	271	2.01%
2022/10/04	7.6	58.36	0.2	58.74	58.00	7.5	272	2.75%
2022/10/03	2	58.20	6.3	58.10	58.30	-4.3	271	-1.60%
2022/09/30	5.1	58.76	6.2	59.27	59.50	-1.1	270	-0.41%
2022/09/29	0	0.00	21.3	57.95	58.80	-21.3	267	-7.96%
2022/09/28	4	58.02	9.8	58.12	57.80	-5.8	269	-2.14%
2022/09/27	1	59.70	17.5	59.56	59.30	-16.5	265	-6.23%
2022/09/26	0.7	60.60	0.1	63.00	61.20	0.7	261	0.26%
2022/09/23	0	0.00	0.2	71.70	72.00	-0.2	253	-0.08%
2022/09/22	0.1	71.60	10	71.47	72.10	-9.9	246	-4.02%
2022/09/21	0.2	70.54	25	71.90	72.00	-24.9	234	-10.62%
2022/09/20	1	70.10	10.3	69.94	70.30	-9.3	218	-4.25%
2022/09/19	0	0.00	3.4	70.11	69.90	-3.4	215	-1.56%
2022/09/16	0	0.00	11.3	70.21	70.30	-11.3	217	-5.22%
2022/09/15	0	0.00	8.2	70.23	70.70	-8.2	218	-3.75%
2022/09/14	0	0.00	18.1	70.50	70.50	-18.1	222	-8.12%
2022/09/13	0.3	71.04	2.2	71.27	71.20	-2	225	-0.87%
2022/09/08	0.2	71.20	0.3	71.26	70.20	-0.1	225	-0.02%
2022/09/07	3.1	69.78	48.6	69.66	69.60	-45.5	229	-19.85%
2022/09/06	0.1	71.90	1	71.50	71.20	-1	230	-0.41%
2022/09/05	0.1	72.10	0	0.00	72.10	0.1	232	0.04%
2022/09/02	0	0.00	0.1	71.90	72.00	-0.1	234	-0.02%
2022/09/01	0	0.00	32	71.64	71.70	-32	235	-13.59%
2022/08/31	7.2	72.80	2	72.45	72.90	5.2	235	2.21%
2022/08/30	1	70.90	3	70.41	72.00	-2	238	-0.82%
2022/08/29	2	69.50	12.3	69.89	70.50	-10.3	238	-4.32%
2022/08/26	5	70.60	0.5	70.98	71.50	4.5	238	1.86%
2022/08/25	0	0.00	0.5	71.73	71.30	-0.5	237	-0.22%
2022/08/24	0	0.00	0	72.50	71.80	0	235	0.00%
2022/08/23	0.1	71.90	0	0.00	71.90	0.1	247	0.02%
2022/08/22	0	71.00	22	72.13	71.90	-22	247	-8.90%
2022/08/19	0	71.60	15.1	72.20	72.00	-15	243	-6.16%
2022/08/18	0.8	69.40	2	69.65	70.70	-1.2	239	-0.49%
2022/08/16	3	69.60	4	69.00	69.70	-1	242	-0.41%
2022/08/15	0	0.00	61.1	69.53	69.10	-61.1	244	-24.95%
2022/08/12	1	69.70	20.9	69.54	69.30	-19.9	245	-8.08%
2022/08/11	0	0.00	0.1	66.70	67.00	-0.1	242	-0.06%
2022/08/10	1	65.60	11	65.23	65.50	-10	253	-3.95%
2022/08/08	0	0.00	0	65.40	64.40	0	298	-0.01%
2022/08/05	1	64.40	2.3	64.39	64.40	-1.3	329	-0.38%
2022/08/04	3	63.77	11.4	63.84	64.00	-8.4	370	-2.27%
2022/08/03	0	0.00	2	65.56	65.20	-2	402	-0.51%
2022/08/02	0	0.00	3.1	65.21	65.20	-3.1	427	-0.73%
2022/08/01	0	0.00	2	65.65	66.10	-2	452	-0.44%
2022/07/29	1	66.00	2.3	65.88	66.00	-1.3	476	-0.28%
2022/07/27	0	0.00	0	67.20	65.70	0	489	0.00%
2022/07/25	0	0.00	0.1	64.20	64.10	-0.1	506	-0.02%
2022/07/22	2	64.80	4	64.88	64.70	-2	536	-0.37%
2022/07/21	0	0.00	3	64.74	65.20	-3	539	-0.56%
2022/07/20	0	0.00	3.2	65.06	64.60	-3.2	540	-0.59%
2022/07/18	0	0.00	6	64.13	64.20	-6	540	-1.11%
2022/07/15	0	0.00	1	63.90	63.80	-1	540	-0.18%
2022/07/14	2	63.40	0.1	63.30	63.60	1.9	540	0.35%
2022/07/13	49	63.36	1.9	65.77	63.60	47.1	543	8.65%
2022/07/12	1	63.70	2.6	63.54	63.30	-1.6	543	-0.29%
2022/07/11	0	0.00	3	64.53	64.80	-3	540	-0.56%
2022/07/08	5	64.70	1	64.70	64.80	4	540	0.74%
2022/07/07	7	65.09	0	0.00	64.90	7	542	1.29%
2022/07/06	2	65.60	0	0.00	65.00	2	543	0.37%
2022/07/05	17	66.93	0.4	66.78	65.50	16.6	548	3.03%
2022/07/04	38	66.22	4.2	65.37	65.70	33.8	552	6.12%
2022/07/01	34	66.79	0	67.10	65.90	34	553	6.15%
2022/06/30	0	0.00	0	66.70	67.10	0	558	0.00%
2022/06/29	0	0.00	6.1	67.20	67.30	-6.1	559	-1.08%
2022/06/28	0	0.00	1.1	67.71	67.70	-1.1	565	-0.20%
2022/06/27	16	69.33	0	69.00	68.70	16	572	2.80%
2022/06/24	131	68.84	0	0.00	69.00	131	572	22.89%	大買/鉅額交易
2022/06/23	53	67.11	0.1	66.82	67.10	52.9	571	9.24%
2022/06/22	76	66.92	0.8	67.19	66.60	75.2	569	13.21%
2022/06/21	26	67.74	0	0.00	68.40	26	571	4.55%
2022/06/20	1	66.60	0.4	67.00	66.50	0.6	575	0.11%
2022/06/17	1	66.60	1	66.73	67.00	0	581	-0.01%
2022/06/16	0	0.00	0.4	67.48	67.00	-0.4	620	-0.07%
2022/06/15	4	67.12	12	67.68	67.80	-8	771	-1.04%
2022/06/14	3.4	66.81	1.7	66.52	67.00	1.7	774	0.22%
2022/06/13	2	67.15	7.4	67.43	66.90	-5.4	785	-0.69%
2022/06/10	5	68.12	5.3	67.55	68.40	-0.3	808	-0.03%
2022/06/09	1	66.80	1.7	66.95	67.10	-0.7	808	-0.08%
2022/06/08	25	67.32	2.9	66.43	67.10	22.1	807	2.74%
2022/06/07	0	0.00	0.5	67.65	67.60	-0.5	802	-0.06%
2022/06/06	6	69.27	11.6	68.35	67.50	-5.6	802	-0.70%
2022/06/02	0	0.00	3	71.00	70.20	-3	795	-0.38%
2022/06/01	0.1	70.02	0	0.00	70.40	0.1	792	0.02%
2022/05/31	0.7	69.76	2.2	70.32	70.30	-1.5	791	-0.19%
2022/05/30	10	69.79	0	0.00	70.00	10	780	1.28%
2022/05/27	12	70.00	0.6	69.60	69.30	11.4	778	1.46%
2022/05/26	3	70.00	0	0.00	69.70	3	782	0.38%
2022/05/25	46.8	69.76	2	69.65	69.80	44.8	780	5.74%
2022/05/24	0.4	69.40	0	0.00	69.30	0.4	783	0.05%
2022/05/23	11	70.64	13.4	71.43	69.60	-2.3	775	-0.30%
2022/05/20	0.2	68.97	0	70.40	69.10	0.2	767	0.03%
2022/05/19	0	70.30	0	70.67	69.90	0	762	0.00%
2022/05/18	3.3	71.02	73	70.83	71.20	-69.7	756	-9.22%
2022/05/17	32.9	70.02	25	70.36	71.00	7.9	743	1.06%
2022/05/16	16.3	69.93	22	70.82	69.30	-5.7	732	-0.78%
2022/05/13	19.2	67.28	15	67.85	68.90	4.2	699	0.60%
2022/05/12	0.3	71.24	50	71.48	70.80	-49.7	668	-7.44%
2022/05/11	4.5	69.64	85	69.25	69.90	-80.5	627	-12.82%
2022/05/10	5	64.60	19	63.99	66.00	-14	591	-2.37%
2022/05/09	5.1	64.05	4	63.98	64.00	1.1	567	0.19%
2022/05/06	16.3	62.78	23	63.94	62.90	-6.7	540	-1.24%
2022/05/04	2	61.30	0	0.00	61.40	2	501	0.40%
2022/04/28	15	60.10	15	60.00	60.20	0	479	0.00%
2022/04/27	1	57.40	27	57.03	57.60	-26	450	-5.77%
2022/04/26	0	0.00	2	56.70	58.00	-2	447	-0.45%
2022/04/25	0	0.00	4.1	56.73	56.60	-4.1	444	-0.92%
2022/04/22	0	0.00	6.1	57.38	57.40	-6.1	444	-1.38%
2022/04/21	0	0.00	1.2	58.26	57.70	-1.2	443	-0.28%
2022/04/19	0	58.30	0	0.00	58.80	0	445	0.00%
2022/04/18	0	0.00	41	57.57	57.50	-41	440	-9.31%
2022/04/14	5	58.22	0	0.00	58.10	5	439	1.14%
2022/04/13	25	57.88	1	57.60	57.80	24	439	5.46%
2022/04/12	1	57.80	0.4	58.36	57.90	0.6	438	0.14%
2022/04/11	32.5	58.96	28.3	58.97	59.00	4.2	436	0.97%
2022/04/08	4	59.00	12.4	59.00	58.90	-8.4	427	-1.97%
2022/04/07	14	58.49	7	58.40	58.20	7	422	1.65%
2022/04/06	7	59.03	0.3	59.55	59.60	6.7	420	1.59%
2022/04/01	1	58.30	9.6	56.94	58.60	-8.6	423	-2.04%
2022/03/31	8	57.50	1.2	57.99	57.50	6.8	431	1.58%
2022/03/30	35	57.45	1	56.90	57.60	34	448	7.58%
2022/03/28	0	0.00	1	56.20	56.20	-1	455	-0.22%
2022/03/25	0	0.00	1	56.50	56.50	-1	452	-0.22%
2022/03/24	1	56.20	1	56.50	56.20	0	451	0.00%
2022/03/23	22	57.05	1	57.00	57.00	21	444	4.73%
2022/03/22	3	56.60	0	0.00	57.00	3	437	0.69%
2022/03/21	3	56.50	5	56.80	57.90	-2	430	-0.46%
2022/03/18	8	59.94	12	60.22	57.60	-4	388	-1.03%
2022/03/17	3	57.50	3	58.10	59.00	0	235	0.00%
2022/03/16	5	58.80	5	60.50	59.00	0	228	0.01%
2022/03/14	0	0.00	11	55.22	55.30	-11	189	-5.80%
2022/03/11	0	0.00	14	55.06	55.00	-14	188	-7.41%
2022/03/10	0	0.00	9	55.01	55.10	-9	188	-4.78%
2022/03/09	1	55.10	25	55.10	55.10	-24	187	-12.81%
2022/03/08	0	0.00	4	54.63	54.80	-4	185	-2.16%
2022/03/07	1	54.60	41	54.40	54.40	-40	182	-21.90%
2022/03/04	0	0.00	18	55.64	55.70	-18	182	-9.88%
2022/03/03	0	0.00	15	56.27	56.20	-15	180	-8.32%
2022/03/02	37	56.55	0	0.00	56.40	37	179	20.59%
2022/03/01	6	56.15	18	56.07	56.00	-12	177	-6.75%
2022/02/25	0	0.00	2	55.55	55.50	-2	172	-1.16%
2022/02/24	0	0.00	11	54.99	55.50	-11	171	-6.41%
2022/02/23	9	54.96	4	54.75	55.00	5	167	2.98%
2022/02/22	0	0.00	13	54.08	54.40	-13	166	-7.83%
2022/02/21	0	0.00	8.2	54.26	54.20	-8.2	166	-4.93%
2022/02/18	0	0.00	26	54.03	54.10	-26	165	-15.68%
2022/02/17	0	0.00	7.4	54.38	54.10	-7.4	165	-4.45%
2022/02/16	0	0.00	13	54.15	54.10	-13	168	-7.71%
2022/02/15	0	0.00	0.2	54.30	53.90	-0.2	169	-0.11%
2022/02/10	0	0.00	4	54.90	54.50	-4	174	-2.30%
2022/02/09	25	55.64	2	55.05	55.00	23	174	13.18%
2022/02/07	8	54.53	10	54.30	54.30	-2	174	-1.15%
2022/01/25	0	0.00	20	54.29	54.40	-20	175	-11.37%
2022/01/21	0	0.00	7	53.77	53.70	-7	177	-3.94%
2022/01/20	0	0.00	1	53.70	54.00	-1	178	-0.56%
2022/01/19	5	54.20	29	54.07	53.60	-24	177	-13.50%
2022/01/14	0	0.00	1	54.40	54.10	-1	173	-0.58%
2022/01/13	0	0.00	1	54.10	54.10	-1	174	-0.57%
2022/01/12	3	54.33	1	54.20	54.50	2	173	1.15%
2022/01/05	0	0.00	2	55.10	54.80	-2	172	-1.16%
2021/12/29	11	55.46	0	0.00	55.10	11	175	6.26%
2021/12/24	1	55.10	0	0.00	54.20	1	152	0.66%
2021/12/23	1	57.80	0	0.00	57.00	1	130	0.77%
2021/12/20	0	0.00	7	58.93	58.50	-7	123	-5.69%
2021/12/08	6	59.70	2	59.60	59.70	4	138	2.88%
2021/12/07	1	59.60	0	0.00	59.60	1	139	0.72%
2021/12/06	0	0.00	3	59.70	59.60	-3	137	-2.17%
2021/12/03	0	0.00	3	59.50	59.60	-3	139	-2.15%
2021/12/01	25	59.55	3	59.70	59.70	22	140	15.64%
2021/11/30	5	59.30	4.6	59.39	58.90	0.4	141	0.28%
2021/11/29	3	59.60	0	0.00	59.10	3	138	2.16%
2021/11/26	5	59.40	2	59.50	59.60	3	142	2.10%
2021/11/24	10	59.60	0	0.00	59.50	10	147	6.77%
2021/11/23	5	59.20	0	0.00	59.20	5	148	3.37%
2021/11/22	6	59.70	0	0.00	59.80	6	148	4.04%
2021/11/19	10	59.60	0	0.00	59.40	10	149	6.67%
2021/11/18	1	59.70	0	0.00	59.70	1	149	0.67%
2021/11/16	6	60.12	0	0.00	60.00	6	147	4.06%
2021/11/12	1	59.60	0	0.00	59.60	1	156	0.64%
2021/11/10	10	58.96	0.4	59.50	58.80	9.6	161	5.94%
2021/11/02	2	60.10	2	59.60	59.70	0	164	0.00%
2021/10/29	0	0.00	3	59.20	59.90	-3	167	-1.79%
2021/10/28	0	0.00	1	59.40	59.40	-1	166	-0.60%
2021/10/27	3	59.30	0	0.00	59.10	3	170	1.76%
2021/10/22	0	0.00	0.2	58.90	59.10	-0.2	174	-0.13%
2021/10/19	1	59.10	0	0.00	59.00	1	181	0.55%
2021/10/18	0	0.00	3	58.90	58.90	-3	182	-1.66%
2021/10/13	7	59.10	0	0.00	59.10	7	183	3.81%
2021/10/12	0	0.00	2.1	59.78	59.10	-2.1	182	-1.14%
2021/10/07	1	59.90	2	59.60	59.70	-1	180	-0.55%
2021/10/06	3	58.80	27	58.70	59.10	-24	182	-13.12%
2021/10/01	0	0.00	8.1	58.87	58.90	-8.1	184	-4.41%
2021/09/30	0	0.00	2	59.80	59.90	-2	182	-1.10%
2021/09/29	0	0.00	68	58.55	59.00	-68	180	-37.69%
2021/09/23	0	0.00	0.2	60.34	59.80	-0.2	164	-0.12%
2021/09/22	0	0.00	59	59.69	60.00	-59	162	-36.36%
2021/09/16	0	0.00	8	60.14	60.50	-8	160	-4.98%
2021/09/15	0	0.00	44	59.97	60.50	-44	159	-27.54%
2021/09/13	1	59.30	1	59.00	59.30	0	160	0.00%
2021/09/10	0.2	58.00	0	0.00	59.00	0.2	161	0.12%
2021/09/09	0	0.00	3	58.00	58.00	-3	161	-1.86%
2021/09/08	0	0.00	46	58.20	57.30	-46	161	-28.54%
2021/09/06	1	59.00	1	58.50	59.00	0	160	0.00%
2021/09/01	0	0.00	3	58.97	58.90	-3	160	-1.87%
2021/08/31	1	58.99	0	0.00	58.20	1	156	0.66%
2021/08/26	0	0.00	1	58.29	57.80	-1	152	-0.68%
2021/08/25	7	58.37	0	0.00	58.90	7	156	4.46%
2021/08/23	0	0.00	0.3	56.90	58.00	-0.3	166	-0.21%
2021/08/17	4	61.85	1	63.00	60.60	3	166	1.80%
2021/08/16	0	60.80	0	0.00	61.60	0	157	0.01%
2021/08/11	0.1	61.21	1	60.60	61.70	-0.9	158	-0.55%
2021/08/10	0.3	61.50	0	0.00	61.70	0.3	158	0.19%
2021/08/09	0	61.30	0	0.00	61.90	0	162	0.00%
2021/08/06	0	0.00	13	61.19	61.80	-13	163	-7.96%
2021/08/05	3	61.70	0	0.00	61.80	3	162	1.85%
2021/08/02	0.4	61.10	1	61.50	61.60	-0.6	172	-0.35%
2021/07/29	3.3	60.15	0	0.00	60.50	3.3	169	1.96%
2021/07/28	61	59.90	0	0.00	60.20	61	165	36.79%
2021/07/26	0.4	59.19	0.4	58.80	59.10	0	166	0.01%
2021/07/23	1	58.60	1	59.00	58.80	0	163	0.00%
2021/07/22	0	57.60	0	0.00	58.40	0	161	0.02%
2021/07/21	95	57.47	0	0.00	57.30	95	160	59.35%
2021/07/20	2	56.90	0	0.00	56.40	2	160	1.25%
2021/07/16	0	57.20	0	0.00	57.50	0	169	0.03%
2021/07/14	3	57.83	1	57.80	57.20	2	175	1.14%
2021/07/13	11	57.79	0	0.00	57.70	11	177	6.18%
2021/07/12	1.2	56.93	0	0.00	57.00	1.2	174	0.71%
2021/07/07	0	55.30	1	55.40	55.60	-1	179	-0.55%
2021/07/05	7	55.99	0	56.40	55.80	7	185	3.76%
2021/07/02	0.3	56.00	2	55.80	55.80	-1.7	188	-0.88%
2021/06/29	0.2	56.40	0	0.00	56.60	0.2	197	0.10%
2021/06/25	13	57.65	0	0.00	57.60	13	204	6.35%
2021/06/24	9	57.52	0	0.00	57.50	9	206	4.36%
2021/06/23	191.4	57.43	1	56.60	57.00	190.4	207	91.76%	大買/鉅額交易
2021/06/22	2	56.20	0	0.00	56.00	2	208	0.96%
2021/06/21	0	55.90	3	56.37	55.70	-3	216	-1.37%
2021/06/18	0.1	55.30	0	0.00	57.90	0.1	229	0.02%
2021/06/17	0.2	56.00	2	55.35	56.00	-1.8	245	-0.73%
2021/06/16	103.5	57.17	1	54.70	56.50	102.5	251	40.76%	大買/鉅額交易
2021/06/15	4	55.10	0	55.10	54.90	4	251	1.57%
2021/06/11	0	55.00	1	55.30	55.10	-1	253	-0.40%
2021/06/10	0	55.00	0	0.00	55.00	0	255	0.00%
2021/06/02	75	58.34	0	0.00	58.50	75	267	28.03%
2021/06/01	0.2	57.30	1	57.60	58.00	-0.8	263	-0.32%
2021/05/31	1.8	56.63	1	57.10	57.60	0.8	260	0.31%
2021/05/28	0.6	54.46	4	54.88	55.00	-3.4	256	-1.31%
2021/05/27	0	0.00	64.1	53.94	54.00	-64.1	256	-25.04%
2021/05/26	15.5	53.17	4	54.20	54.20	11.5	253	4.53%
2021/05/25	0	0.00	6	51.20	52.00	-6	252	-2.38%
2021/05/20	0	0.00	2.1	50.30	50.10	-2.1	268	-0.78%
2021/05/19	1.1	51.13	0	0.00	50.10	1.1	271	0.41%
2021/05/18	2	51.20	16	50.82	51.20	-14	274	-5.10%
2021/05/17	3	50.00	0	0.00	49.05	3	280	1.07%
2021/05/14	0	0.00	2	52.05	51.80	-2	278	-0.73%
2021/05/13	1	51.91	2.1	51.29	51.00	-1	278	-0.36%
2021/05/12	0.1	54.80	2.2	52.48	52.10	-2.1	275	-0.77%
2021/05/11	0	56.44	1	56.50	55.50	-1	266	-0.36%
2021/05/10	0	56.40	0	0.00	56.60	0	268	0.01%
2021/05/07	0.1	55.40	0	0.00	56.10	0.1	268	0.04%
2021/05/06	0	0.00	1.1	55.03	54.70	-1.1	267	-0.41%
2021/05/05	0	0.00	6.6	55.57	55.40	-6.6	268	-2.46%
2021/05/04	5.7	56.49	0	0.00	56.00	5.7	268	2.12%
2021/04/27	4	56.80	0.3	56.69	56.80	3.7	268	1.36%
2021/04/26	0.3	56.70	0	0.00	56.70	0.3	266	0.13%
2021/04/23	9	55.98	0	0.00	56.20	9	264	3.40%
2021/04/22	1	55.70	0.8	56.24	55.50	0.2	264	0.07%
2021/04/21	3	57.27	2.1	56.88	56.50	0.9	257	0.33%
2021/04/20	0	56.90	0	0.00	57.10	0	260	0.01%
2021/04/19	9.9	56.53	0	0.00	56.60	9.9	260	3.82%
2021/04/15	1	56.30	0	0.00	56.20	1	256	0.39%
2021/04/14	3	56.13	0.2	56.60	56.20	2.8	257	1.10%
2021/04/12	0	0.00	0.2	57.25	57.00	-0.2	256	-0.08%
2021/04/07	17	57.75	0	0.00	57.60	17	251	6.77%
2021/04/06	0.4	57.40	0	0.00	57.90	0.4	249	0.15%
2021/03/30	0	0.00	0.3	58.00	58.20	-0.3	243	-0.12%
2021/03/26	0.7	57.49	0	0.00	58.50	0.7	238	0.29%
2021/03/25	1	57.10	2.9	56.95	57.20	-1.9	236	-0.80%
2021/03/24	9	56.92	22.1	56.91	56.70	-13.1	233	-5.58%
2021/03/23	0.2	58.20	7.3	57.93	57.50	-7.2	226	-3.15%
2021/03/22	3.8	59.05	5.7	59.09	59.10	-2	215	-0.92%
2021/03/19	0	0.00	1.1	61.58	62.20	-1.1	202	-0.54%
2021/03/18	0	0.00	3	62.10	62.20	-3	198	-1.51%
2021/03/17	0	62.00	35	61.77	62.10	-35	201	-17.35%
2021/03/16	0.4	62.20	0	0.00	62.30	0.4	204	0.20%
2021/03/15	0	0.00	1	62.40	62.40	-1	217	-0.46%
2021/03/12	0	61.50	2	61.90	62.20	-2	231	-0.86%
2021/03/11	0.1	62.30	14	61.96	62.20	-13.9	235	-5.90%
2021/03/10	0	0.00	28.6	61.45	61.60	-28.6	227	-12.58%
2021/03/09	0.2	60.80	14	61.13	61.20	-13.8	229	-6.00%
2021/03/08	0	0.00	2	60.85	60.80	-2	228	-0.87%
2021/03/05	0	0.00	3	61.34	61.20	-3	228	-1.32%
2021/03/04	0	0.00	3.1	61.34	62.00	-3.1	233	-1.31%
2021/03/03	73	61.78	2	61.55	61.50	71	232	30.58%
2021/03/02	0	0.00	2	61.10	60.80	-2	231	-0.86%
2021/02/26	2	61.60	2.9	61.24	61.10	-0.9	230	-0.41%
2021/02/25	0	0.00	2.4	62.55	62.50	-2.4	226	-1.05%
2021/02/24	0	0.00	2	62.45	62.40	-2	227	-0.88%
2021/02/23	1	62.05	23	62.72	62.80	-22	228	-9.65%
2021/02/22	4	61.45	2	61.05	61.10	2	223	0.90%
2021/02/19	0	0.00	13	61.80	61.30	-13	224	-5.79%
2021/02/18	2.1	61.34	3	62.10	62.20	-0.9	226	-0.39%
2021/02/17	6	61.30	1.3	61.23	61.30	4.7	227	2.06%
2021/02/05	1.1	60.54	11	60.30	60.50	-9.9	222	-4.46%
2021/02/04	0	0.00	1	59.90	59.90	-1	220	-0.45%
2021/02/03	1.1	59.70	1	59.60	59.60	0.1	222	0.05%
2021/02/02	0	59.00	1	59.20	59.50	-1	224	-0.44%
2021/02/01	1	59.90	1	59.00	59.00	0	224	0.00%
2021/01/29	0	0.00	2.1	57.66	57.50	-2.1	218	-0.95%
2021/01/28	0	0.00	1	57.90	57.90	-1	217	-0.46%
2021/01/27	0	0.00	11	58.15	57.80	-11	217	-5.07%
2021/01/26	0.8	57.80	1	57.90	57.90	-0.2	216	-0.09%
2021/01/21	20.2	58.39	1	57.90	57.90	19.2	225	8.52%
2021/01/20	2	58.15	5.5	57.99	57.70	-3.5	224	-1.57%
2021/01/19	0	0.00	1.1	58.75	58.70	-1.1	221	-0.50%
2021/01/18	1	59.20	0.3	59.20	58.70	0.7	221	0.32%
2021/01/15	0	0.00	1	59.20	59.30	-1	223	-0.45%
2021/01/13	13	60.29	1	60.00	60.30	12	237	5.05%
2021/01/12	0	0.00	1	59.40	59.40	-1	235	-0.43%
2021/01/11	0	0.00	0	59.90	59.00	0	238	-0.02%
2021/01/07	50	58.38	0	0.00	58.20	50	240	20.82%
2021/01/06	0	0.00	69.2	58.37	58.30	-69.2	239	-28.83%
2021/01/05	0	0.00	1	59.20	59.20	-1	238	-0.42%
2021/01/04	0	0.00	2	59.95	60.00	-2	241	-0.83%
2020/12/31	0.1	59.30	2	59.70	59.70	-1.9	241	-0.79%
2020/12/30	69	59.97	2	59.70	60.00	67	242	27.66%
2020/12/29	0	0.00	4.4	59.68	59.50	-4.4	241	-1.82%
2020/12/28	0	59.30	0	0.00	60.00	0	242	0.01%
2020/12/23	0	0.00	2.1	58.32	58.20	-2.1	243	-0.86%
2020/12/22	0	0.00	3	58.57	58.50	-3	253	-1.18%
2020/12/16	0	58.50	0	0.00	59.20	0	352	0.00%
2020/12/15	0	0.00	6.3	58.17	57.90	-6.3	364	-1.72%
2020/12/14	0	0.00	33.2	58.21	58.60	-33.2	369	-8.99%
2020/12/11	0	0.00	4.4	58.72	58.60	-4.4	369	-1.19%
2020/12/10	1	59.00	4.3	58.51	59.40	-3.3	366	-0.91%
2020/12/09	4	59.03	5.1	59.21	58.90	-1.1	365	-0.30%
2020/12/08	4	60.55	8.1	61.02	60.40	-4.1	352	-1.16%
2020/12/07	0	0.00	2	61.70	62.40	-2	339	-0.59%
2020/12/04	0	0.00	1	61.60	61.60	-1	335	-0.30%
2020/12/03	0	0.00	1	61.50	61.30	-1	335	-0.30%
2020/12/02	2	61.90	2	61.85	61.90	0	334	0.00%
2020/12/01	0	0.00	2	61.70	61.50	-2	338	-0.59%
2020/11/30	0	0.00	2	61.60	61.30	-2	345	-0.58%
2020/11/27	0	0.00	1	61.80	62.00	-1	342	-0.29%
2020/11/25	3	62.00	3	61.93	61.90	0	357	0.00%
2020/11/24	0	0.00	2	62.00	61.80	-2	360	-0.56%
2020/11/23	0	61.70	2	62.20	62.20	-2	362	-0.55%
2020/11/20	1.1	61.57	3.2	61.79	62.00	-2.1	364	-0.57%
2020/11/19	0	0.00	2.1	61.97	62.20	-2.1	361	-0.59%
2020/11/18	0	0.00	2	60.85	60.80	-2	356	-0.56%
2020/11/17	0	0.00	2	61.45	61.20	-2	355	-0.56%
2020/11/16	5	61.90	10.6	61.82	61.70	-5.6	358	-1.56%
2020/11/13	0	0.00	3	62.07	62.00	-3	357	-0.84%
2020/11/12	0	0.00	2	62.15	62.30	-2	358	-0.56%
2020/11/11	49	62.82	2	62.55	62.70	47	359	13.08%
2020/11/10	0	0.00	2	62.50	62.50	-2	361	-0.55%
2020/11/09	0	61.30	0	0.00	62.60	0	370	0.00%
2020/11/04	5	62.90	0	0.00	62.90	5	377	1.32%
2020/10/30	0	0.00	1	64.10	63.20	-1	379	-0.26%
2020/10/29	10	64.90	10	64.90	64.90	0	376	0.00%
2020/10/27	0	0.00	1	64.80	64.90	-1	391	-0.26%
2020/10/23	0	0.00	1	65.20	64.50	-1	400	-0.25%
2020/10/21	0	0.00	88	65.62	65.60	-88	406	-21.66%
2020/10/20	0	0.00	1	63.90	64.20	-1	399	-0.25%
2020/10/19	0	0.00	2	63.30	64.60	-2	406	-0.49%
2020/10/16	0	0.00	3	62.57	62.60	-3	420	-0.71%
2020/10/15	0	0.00	5	62.34	62.70	-5	432	-1.16%
2020/10/14	0	0.00	22	63.13	63.00	-22	430	-5.11%
2020/10/13	10	62.90	0	0.00	62.90	10	432	2.31%
2020/10/12	10	63.50	0	0.00	63.70	10	430	2.32%
2020/10/08	31	62.55	1	62.50	62.70	30	428	7.00%
2020/10/07	6	62.40	0	0.00	62.40	6	427	1.40%
2020/09/30	1	62.20	18	61.66	61.50	-17	427	-3.98%
2020/09/29	1	62.20	0	0.00	62.00	1	429	0.23%
2020/09/28	2	61.40	0	0.00	61.80	2	429	0.47%
2020/09/25	0	0.00	6	63.00	61.10	-6	428	-1.40%
2020/09/24	3	62.70	21	62.80	62.50	-18	422	-4.26%
2020/09/23	0	0.00	94	74.85	74.00	-94	374	-25.10%
2020/09/22	0	0.00	38	76.82	76.10	-38	347	-10.94%
2020/09/21	0.1	76.10	5	76.02	76.00	-4.9	339	-1.43%
2020/09/18	3	74.97	10	74.60	75.00	-7	325	-2.15%
2020/09/16	0	0.00	44	71.90	72.10	-44	305	-14.40%
2020/09/15	1	72.30	0.2	72.50	72.30	0.8	303	0.27%
2020/09/10	0	0.00	8	71.58	70.70	-8	300	-2.66%
2020/09/09	0	0.00	9	70.69	70.90	-9	297	-3.02%
2020/09/08	0	0.00	1	71.10	70.80	-1	298	-0.34%
2020/09/04	1	71.80	0	0.00	71.50	1	301	0.33%
2020/09/03	0	0.00	10	72.70	72.60	-10	296	-3.37%
2020/09/02	0	0.00	7	71.47	71.70	-7	290	-2.41%
2020/09/01	0	0.00	13	71.31	71.60	-13	290	-4.48%
2020/08/31	0	0.00	17	70.90	70.70	-17	282	-6.02%
2020/08/27	57	69.37	0	0.00	69.50	57	276	20.65%
2020/08/18	0	0.00	13	69.34	69.20	-13	273	-4.75%
2020/08/13	0	0.00	34	68.11	68.90	-34	266	-12.75%
2020/08/11	0	0.00	1	67.70	67.70	-1	249	-0.40%
2020/08/07	0	0.00	0	67.70	67.60	0	251	0.00%
2020/08/03	48	67.86	2	67.90	68.20	46	250	18.39%
2020/07/29	0	0.00	82	65.82	65.60	-82	230	-35.59%
2020/07/28	0	0.00	1	66.10	65.90	-1	228	-0.44%
2020/07/27	0	0.00	1	65.80	66.10	-1	226	-0.44%
2020/07/24	0	0.00	6	66.78	66.50	-6	226	-2.65%
2020/07/23	2	67.40	2	66.50	67.40	0	221	0.00%
2020/07/22	0	0.00	2	66.60	66.50	-2	215	-0.93%
2020/07/21	0	0.00	1	63.80	64.30	-1	197	-0.51%
2020/07/09	7	62.30	0	0.00	62.30	7	204	3.43%
2020/07/08	22	62.52	0	0.00	62.80	22	203	10.79%
2020/07/01	1	61.80	7	61.63	61.60	-6	204	-2.93%
2020/06/24	0	0.00	3	61.80	61.90	-3	211	-1.42%
2020/06/17	0	0.00	49	61.36	61.30	-49	263	-18.58%
2020/06/15	0	0.00	16	60.66	60.40	-16	282	-5.65%
2020/06/04	1	63.30	0	0.00	62.80	1	322	0.31%
2020/06/03	93	63.12	15	63.04	63.20	78	323	24.10%
2020/05/22	3	58.80	0	0.00	58.70	3	310	0.97%
2020/05/19	0	0.00	1	58.70	58.80	-1	311	-0.32%
2020/05/06	0	0.00	24	58.70	58.60	-24	305	-7.86%
2020/05/05	2	59.25	0	0.00	59.20	2	308	0.65%
2020/04/29	0	0.00	29	58.24	58.30	-29	323	-8.98%
2020/04/28	1	57.80	1	57.90	57.90	0	322	0.00%
2020/04/24	0	0.00	2	55.20	55.40	-2	330	-0.60%
2020/04/23	0	0.00	12	55.20	55.50	-12	331	-3.62%
2020/04/21	1	57.90	23	56.54	55.90	-22	329	-6.68%
2020/04/20	0	0.00	3	57.50	57.50	-3	326	-0.92%
2020/04/17	0	0.00	3	57.43	57.50	-3	325	-0.92%
2020/04/16	0	0.00	4	56.70	57.10	-4	322	-1.24%
2020/04/15	0	0.00	17	56.79	57.00	-17	318	-5.34%
2020/04/14	0	0.00	78	55.89	55.70	-78	315	-24.75%
2020/04/13	2	56.00	31	55.55	55.60	-29	316	-9.16%
2020/04/10	0	0.00	6	55.40	55.90	-6	328	-1.83%
2020/04/09	0	0.00	5	55.42	55.30	-5	329	-1.52%
2020/04/08	3	55.17	30	55.10	55.30	-27	335	-8.04%
2020/04/07	5	54.98	0	0.00	55.00	5	349	1.43%
2020/04/06	0	0.00	15	53.79	54.80	-15	356	-4.21%
2020/03/30	10	54.87	0	0.00	54.60	10	367	2.72%
2020/03/26	0	0.00	8	54.23	54.50	-8	357	-2.24%
2020/03/25	2	55.15	0	0.00	55.10	2	349	0.57%
2020/03/24	0	0.00	28	51.65	51.70	-28	337	-8.30%
2020/03/23	0	0.00	28	45.82	47.00	-28	325	-8.60%
2020/03/20	0	0.00	24.9	42.22	42.75	-24.9	315	-7.89%
2020/03/19	0	0.00	7	41.07	40.10	-7	309	-2.26%
2020/03/18	0	0.00	6	45.43	44.55	-6	299	-2.00%
2020/03/16	1	52.10	54	51.45	50.50	-53	283	-18.68%
2020/03/13	0	0.00	8	53.30	53.30	-8	277	-2.88%
2020/03/11	0	0.00	66	59.32	59.40	-66	260	-25.31%
2020/03/10	4	59.20	2	58.40	58.90	2	257	0.78%
2020/03/09	0	0.00	5	59.08	59.20	-5	256	-1.95%
2020/03/06	0	0.00	22	59.25	59.50	-22	254	-8.63%
2020/03/05	4	59.50	0	0.00	59.70	4	257	1.55%
2020/03/04	0	0.00	9	59.46	59.00	-9	259	-3.46%
2020/02/26	1	58.70	1	58.70	58.60	0	262	0.00%
2020/02/12	20	60.05	0	0.00	60.00	20	381	5.25%
2020/02/07	0	0.00	1	60.00	60.00	-1	414	-0.24%
2020/02/06	1	59.90	0	0.00	60.80	1	432	0.23%
2020/02/05	0	0.00	18	59.92	60.10	-18	504	-3.57%
2020/02/03	1	56.90	1	58.40	59.00	0	580	0.00%
2020/01/30	0	0.00	2	59.90	59.90	-2	599	-0.33%
2020/01/20	0	0.00	4	61.35	61.30	-4	609	-0.66%
2020/01/15	0	0.00	42	60.53	61.00	-42	710	-5.91%
2020/01/14	0	0.00	1	60.50	60.30	-1	720	-0.14%
2020/01/08	0	0.00	3	60.83	60.80	-3	806	-0.37%
2020/01/06	1	60.70	2	61.90	62.40	-1	839	-0.12%
2020/01/02	0	0.00	1	62.50	62.80	-1	870	-0.11%
2019/12/31	1	61.10	1	61.50	62.80	0	884	0.00%
2019/12/30	0	0.00	2	60.90	60.80	-2	882	-0.23%
2019/12/26	0	0.00	1	60.30	59.90	-1	946	-0.11%
2019/12/25	40	59.04	0	0.00	58.80	40	948	4.22%
2019/12/20	1	57.90	0	0.00	57.70	1	971	0.10%
2019/12/16	10	57.89	0	0.00	58.20	10	977	1.02%
2019/12/13	2	57.80	0	0.00	57.90	2	978	0.20%
2019/12/11	2	57.70	3	57.63	57.70	-1	977	-0.10%
2019/12/10	0	0.00	2	57.60	57.50	-2	979	-0.20%
2019/12/05	4	57.98	1	58.10	58.00	3	980	0.31%
2019/12/04	0	0.00	1	58.10	58.30	-1	984	-0.10%
2019/11/27	12	58.28	1	58.10	58.10	11	983	1.12%
2019/11/26	1	58.50	0	0.00	58.30	1	983	0.10%
2019/11/21	0	0.00	1	58.40	58.40	-1	977	-0.10%
2019/11/19	10	57.83	0	0.00	59.20	10	971	1.03%
2019/11/18	13	58.58	0	0.00	58.20	13	952	1.36%
2019/11/15	14	59.65	0	0.00	59.50	14	940	1.49%
2019/11/14	14	59.89	0	0.00	59.80	14	941	1.49%
2019/11/13	21	61.33	2	61.65	61.30	19	932	2.04%
2019/11/12	1	60.50	0	0.00	60.60	1	915	0.11%
2019/11/11	18	61.11	0.2	60.70	60.60	17.8	908	1.96%
2019/11/08	13	62.48	0	0.00	62.50	13	896	1.45%
2019/11/07	14	63.02	0	0.00	62.70	14	894	1.57%
2019/11/06	18	63.41	8	62.80	63.70	10	887	1.13%
2019/11/05	0	0.00	1	62.70	62.70	-1	863	-0.12%
2019/11/04	3	62.63	0.2	63.00	63.20	2.8	846	0.33%
2019/11/01	1	68.80	0	0.00	68.40	1	773	0.13%
2019/10/31	0	0.00	1.2	68.47	68.50	-1.2	718	-0.16%
2019/10/30	2	68.30	0	0.00	68.40	2	693	0.29%
2019/10/24	0	0.00	21	69.03	69.30	-21	625	-3.36%
2019/10/21	0	0.00	21	69.00	68.90	-21	555	-3.78%
2019/10/18	0	0.00	24	69.00	68.10	-24	531	-4.52%
2019/10/17	0	0.00	3	68.50	68.20	-3	510	-0.59%
2019/10/16	0	0.00	85	68.95	69.00	-85	507	-16.75%
2019/10/15	0	0.00	0.2	68.30	68.30	-0.2	484	-0.03%
2019/10/14	1	67.40	0	0.00	67.40	1	465	0.22%
2019/10/09	0	0.00	80	67.20	66.80	-80	456	-17.52%
2019/10/08	0	67.30	0	0.00	67.60	0	430	0.00%
2019/10/02	2	66.30	9	66.02	66.20	-7	372	-1.88%
2019/10/01	0	0.00	6	64.95	65.20	-6	350	-1.71%
2019/09/25	0.1	64.00	23	62.98	63.40	-22.9	332	-6.89%
2019/09/24	0	0.00	17	62.63	62.80	-17	326	-5.20%
2019/09/23	0	0.00	5	62.70	62.60	-5	328	-1.52%
2019/09/20	0	0.00	1	61.90	62.80	-1	329	-0.30%
2019/09/19	0	0.00	11	62.52	62.10	-11	323	-3.40%
2019/09/18	0	0.00	44	62.08	62.50	-44	326	-13.48%
2019/09/12	1	62.00	5	62.00	62.00	-4	371	-1.08%
2019/09/11	0	0.00	52	61.98	62.00	-52	376	-13.82%
2019/09/10	1	62.20	0	0.00	62.10	1	380	0.26%
2019/09/09	0	0.00	3	62.77	62.40	-3	390	-0.77%
2019/09/05	0	0.00	2	61.90	62.20	-2	396	-0.50%
2019/09/04	33	61.95	0	0.00	61.80	33	398	8.28%
2019/08/28	0	0.00	6	61.80	61.80	-6	420	-1.43%
2019/08/27	0	0.00	4	61.88	62.10	-4	427	-0.94%
2019/08/22	2	61.20	0	0.00	61.90	2	454	0.44%
2019/08/21	0	0.00	16	60.82	60.80	-16	472	-3.38%
2019/08/15	11	61.63	0	0.00	61.90	11	529	2.08%
2019/08/14	0	0.00	3	62.20	62.30	-3	541	-0.55%
2019/08/13	0	0.00	9	62.60	62.60	-9	545	-1.65%
2019/08/07	0	0.00	28	62.40	62.40	-28	584	-4.79%
2019/08/06	30	62.26	0	0.00	62.40	30	595	5.04%
2019/08/05	24	62.88	0	0.00	62.80	24	608	3.95%
2019/07/31	40	62.75	33	63.04	63.00	7	634	1.10%
2019/07/29	0	0.00	1	63.40	63.40	-1	645	-0.15%
2019/07/24	0	0.00	41	63.33	63.30	-41	660	-6.21%
2019/07/12	0	0.00	45	64.66	64.60	-45	681	-6.61%
2019/07/10	32	65.02	0	0.00	64.90	32	703	4.55%
2019/07/09	14	64.97	0	0.00	65.00	14	706	1.98%
2019/07/08	17	65.20	0	0.00	65.30	17	709	2.40%
2019/07/05	16	64.94	1	64.50	64.50	15	705	2.13%
2019/07/03	0	0.00	17	63.82	63.60	-17	715	-2.38%
2019/07/01	0	0.00	1	64.40	64.40	-1	734	-0.14%
2019/06/28	0	0.00	6	64.00	64.00	-6	748	-0.80%
2019/06/27	2	64.05	25	63.89	63.80	-23	764	-3.01%
2019/06/26	4	63.80	0	0.00	63.60	4	774	0.52%
2019/06/25	0	0.00	1	63.60	63.60	-1	780	-0.13%
2019/06/20	4	64.13	0	0.00	64.00	4	777	0.51%
2019/06/19	66	64.24	38	64.13	64.10	28	785	3.57%
2019/06/18	0	0.00	3	64.00	63.90	-3	793	-0.38%
2019/06/13	1	62.80	0	0.00	62.80	1	841	0.12%
2019/06/12	3.9	62.85	0	0.00	62.70	3.9	896	0.43%
2019/06/06	1	62.70	1	62.50	62.70	0	1,015	0.00%
2019/05/30	2	64.75	0	0.00	64.60	2	1,142	0.18%
2019/05/29	1.1	64.84	6	64.12	64.90	-4.9	1,152	-0.43%
2019/05/22	5	61.78	0	0.00	61.70	5	1,118	0.45%
2019/05/21	18	61.66	1	62.00	61.50	17	1,132	1.50%
2019/05/20	30	62.22	0	0.00	62.00	30	1,132	2.65%
2019/05/17	2.1	62.80	0	0.00	62.00	2.1	1,132	0.18%
2019/05/15	0	0.00	62	63.88	64.30	-62	1,128	-5.50%
2019/05/14	58	62.76	0	0.00	63.10	58	1,131	5.12%
2019/05/10	30	66.10	0	0.00	66.10	30	1,137	2.64%
2019/05/08	21	67.12	0	0.00	67.20	21	1,127	1.86%
2019/05/07	1	66.80	4	66.95	67.20	-3	1,132	-0.26%
2019/05/06	0	0.00	11	66.79	66.70	-11	1,132	-0.97%
2019/05/02	0	0.00	23	66.40	66.50	-23	1,117	-2.06%
2019/04/30	32	66.11	0	0.00	66.20	32	1,124	2.85%
2019/04/29	20	66.30	2	66.30	66.20	18	1,127	1.60%
2019/04/26	20	66.60	17	66.60	66.60	3	1,126	0.27%
2019/04/25	7	66.84	0	0.00	67.00	7	1,126	0.62%
2019/04/23	0	0.00	1	66.20	66.10	-1	1,124	-0.09%
2019/04/18	40	66.15	0	0.00	66.30	40	1,127	3.55%
2019/04/17	23	67.14	14	67.23	67.20	9	1,114	0.81%
2019/04/16	68	68.19	0	0.00	68.30	68	1,092	6.23%
2019/04/15	130	68.22	18	68.26	68.20	112	1,099	10.18%	大買/鉅額交易
2019/04/10	178	68.55	15	68.50	68.90	163	1,094	14.90%	大買/鉅額交易
2019/04/08	39	69.35	8	69.24	69.50	31	1,068	2.90%
2019/04/03	9	68.64	0	0.00	68.60	9	1,052	0.86%
2019/04/02	0	0.00	15	68.50	68.40	-15	1,045	-1.43%
2019/04/01	16	69.00	38	69.19	68.90	-22	1,029	-2.14%
2019/03/29	3	69.73	3	69.77	69.70	0	1,010	0.00%
2019/03/28	2	69.50	0	0.00	69.80	2	999	0.20%
2019/03/27	1	69.30	8	69.31	69.80	-7	995	-0.70%
2019/03/26	0.2	70.00	24	69.61	69.60	-23.8	983	-2.42%
2019/03/25	0	0.00	4	69.50	69.90	-4	974	-0.41%
2019/03/22	1	69.80	2	69.85	70.00	-1	966	-0.10%
2019/03/20	4	68.85	2	69.10	69.40	2	942	0.21%
2019/03/18	2	69.35	2	69.20	69.10	0	906	0.00%
2019/03/15	31	68.43	20	68.24	68.90	11	878	1.25%
2019/03/14	23	66.71	1	66.20	67.00	22	816	2.70%
2019/03/13	17	64.99	5	64.96	65.70	12	774	1.55%
2019/03/12	23	63.03	8	62.98	63.50	15	719	2.09%
2019/03/11	49	65.91	37	64.59	62.90	12	691	1.73%
2019/03/08	8.2	63.58	0	0.00	64.00	8.2	595	1.37%
2019/03/07	0	0.00	18	62.17	62.40	-18	567	-3.17%
2019/03/06	0	0.00	24	61.42	61.50	-24	552	-4.34%
2019/03/05	0	0.00	23	60.28	60.80	-23	546	-4.21%
2019/03/04	0	0.00	2	61.70	60.60	-2	549	-0.36%
2019/02/27	18	61.91	4	62.25	61.40	14	545	2.57%
2019/02/25	0	0.00	10	62.20	62.40	-10	516	-1.94%
2019/02/20	9	61.14	0	0.00	60.00	9	483	1.86%
2019/02/19	9	60.18	1	59.60	60.30	8	465	1.72%
2019/02/15	0	0.00	1	58.90	58.90	-1	446	-0.22%
2019/02/13	1	59.00	1	59.00	59.00	0	431	0.00%
2019/02/12	0	0.00	38	58.29	58.50	-38	416	-9.12%
2019/02/11	0	0.00	5	57.40	57.50	-5	399	-1.25%
2019/01/29	0	0.00	8	56.04	56.10	-8	387	-2.06%
2019/01/28	0	0.00	20	56.27	56.20	-20	382	-5.22%
2019/01/25	0	0.00	1	55.80	56.00	-1	373	-0.27%
2019/01/24	0	0.00	23	55.80	55.90	-23	369	-6.23%
2019/01/23	0	0.00	9	55.60	55.60	-9	365	-2.46%
2019/01/14	25	54.51	4	54.40	54.60	21	360	5.83%
2019/01/10	0	0.00	2	55.30	55.00	-2	393	-0.51%
2019/01/07	2	56.45	0	0.00	55.60	2	414	0.48%
2019/01/03	1	54.90	0	0.00	54.00	1	430	0.23%
2019/01/02	22	53.70	3	53.70	53.50	19	429	4.42%
2018/12/28	3	54.33	0	0.00	54.40	3	432	0.69%
2018/12/25	21	54.82	0	0.00	54.80	21	459	4.57%
2018/12/24	0	0.00	3	55.30	55.10	-3	460	-0.65%
2018/12/20	4	55.60	0	0.00	55.60	4	475	0.84%
2018/12/18	7	56.96	0	0.00	56.60	7	505	1.38%
2018/12/17	4	57.80	0	0.00	57.40	4	518	0.77%
2018/12/14	6	56.33	0	0.00	57.00	6	509	1.18%
2018/12/13	83	56.45	2	56.40	56.40	81	511	15.84%
2018/12/12	2	55.90	0	0.00	55.80	2	521	0.38%
2018/12/10	20	55.10	2	55.10	55.30	18	533	3.37%
2018/12/06	30	55.23	0	0.00	55.20	30	548	5.47%
2018/12/05	20	56.40	0	0.00	56.40	20	547	3.65%
2018/11/30	0	0.00	1	57.00	56.90	-1	593	-0.17%
2018/11/29	2	57.20	0	0.00	57.10	2	600	0.33%
2018/11/28	7	57.20	0	0.00	57.20	7	600	1.17%
2018/11/27	5	57.36	0	0.00	57.40	5	600	0.83%
2018/11/26	2	56.60	0	0.00	56.80	2	591	0.34%
2018/11/20	2	56.10	0	0.00	56.40	2	588	0.34%
2018/11/19	0	0.00	1	56.10	56.50	-1	593	-0.17%
2018/11/16	20	55.75	1	56.00	56.00	19	596	3.18%
2018/11/15	21	55.50	0	0.00	55.70	21	596	3.52%
2018/11/14	10	55.42	0	0.00	55.70	10	595	1.68%
2018/11/13	21	55.66	1	55.40	55.70	20	601	3.33%
2018/11/12	12	55.83	0	0.00	56.20	12	602	1.99%
2018/11/08	10	56.00	0	0.00	56.10	10	614	1.63%
2018/11/07	0	0.00	4	55.45	55.50	-4	621	-0.64%
2018/11/05	12	54.82	0	0.00	54.50	12	630	1.90%
2018/10/30	2	52.80	0	0.00	52.40	2	644	0.31%
2018/10/29	0	0.00	6	52.65	52.70	-6	649	-0.92%
2018/10/16	0	0.00	1	57.70	56.50	-1	615	-0.16%
2018/10/15	0	0.00	17	57.22	56.90	-17	607	-2.80%
2018/10/12	0	0.00	9	57.47	58.00	-9	598	-1.50%
2018/10/11	3	57.10	5	57.00	56.50	-2	597	-0.34%
2018/10/09	30	59.59	7	60.00	59.60	23	586	3.92%
2018/10/05	0	0.00	1	58.40	58.40	-1	581	-0.17%
2018/10/04	1	59.60	1	59.90	59.80	0	572	0.00%
2018/10/01	0	0.00	10	60.60	60.80	-10	569	-1.76%
2018/09/28	0	0.00	2	60.40	60.50	-2	575	-0.35%
2018/09/25	1	60.80	0	0.00	60.80	1	577	0.17%
2018/09/21	12	58.80	0	0.00	59.90	12	552	2.17%
2018/09/14	0	0.00	1	58.80	58.40	-1	551	-0.18%
2018/09/10	0	0.00	26	56.77	56.80	-26	560	-4.64%
2018/09/07	0	0.00	1	57.70	57.30	-1	565	-0.18%
2018/09/06	0	0.00	1	59.70	59.30	-1	554	-0.18%
2018/09/05	30	58.42	0	0.00	58.50	30	533	5.63%
2018/09/03	0	0.00	3	58.10	57.90	-3	536	-0.56%
2018/08/30	3	58.10	3	58.30	58.30	0	559	0.00%
2018/08/27	0	0.00	11	58.70	58.80	-11	617	-1.78%
2018/08/21	9	58.19	0	0.00	58.20	9	650	1.38%
2018/08/20	12	58.31	20	58.20	58.40	-8	667	-1.20%
2018/08/15	33	58.94	0	0.00	59.00	33	696	4.74%
2018/08/14	0	0.00	5	57.86	58.40	-5	692	-0.72%
2018/08/13	0	0.00	17	57.08	57.60	-17	703	-2.42%
2018/08/07	5	57.84	1	57.30	57.50	4	794	0.50%
2018/07/30	6	58.50	0	0.00	57.70	6	898	0.67%
2018/07/23	0	0.00	59	54.02	53.90	-59	985	-5.99%
2018/07/20	0	0.00	4	54.80	54.70	-4	992	-0.40%
2018/07/19	0	0.00	15	55.25	55.20	-15	999	-1.50%
2018/07/18	0	0.00	117	55.06	55.10	-117	1,016	-11.51%	大賣/鉅額交易
2018/07/17	112	58.18	0	0.00	58.00	112	1,030	10.87%	大買/鉅額交易
2018/07/16	82	57.94	0	0.00	57.80	82	1,024	8.01%
2018/07/12	16	57.94	0	0.00	58.00	16	1,048	1.53%
2018/07/06	5	55.86	26	56.72	56.80	-21	1,134	-1.85%
2018/07/04	0	0.00	9	55.77	55.80	-9	1,202	-0.75%
2018/07/03	25	57.71	0	0.00	55.80	25	1,220	2.05%
2018/07/02	12	55.57	3	55.20	55.50	9	1,249	0.72%
2018/06/29	3	54.27	0	0.00	54.40	3	1,257	0.24%
2018/06/26	0	0.00	79	55.64	56.20	-79	1,268	-6.23%
2018/06/25	0	0.00	197	56.81	56.10	-197	1,268	-15.52%	大賣/鉅額交易
2018/06/22	0	0.00	2	57.60	57.70	-2	1,286	-0.16%
2018/06/21	22	58.05	0	0.00	58.60	22	1,295	1.70%
2018/06/19	0	0.00	21	57.98	57.80	-21	1,335	-1.57%
2018/06/15	0	0.00	123	58.98	58.60	-123	1,350	-9.11%	大賣/鉅額交易
2018/06/14	0	0.00	3	58.87	59.30	-3	1,367	-0.22%
2018/06/13	1	59.80	25	59.59	59.30	-24	1,401	-1.71%
2018/06/12	10	60.90	0	0.00	60.50	10	1,427	0.70%
2018/06/08	3	60.80	3	60.50	60.50	0	1,469	0.00%
2018/06/07	6	61.45	24	60.56	60.40	-18	1,488	-1.21%
2018/06/06	36	61.65	2	60.40	62.00	34	1,505	2.26%
2018/06/05	8	59.60	32	61.20	59.30	-24	1,477	-1.62%
2018/06/01	7	62.57	3	62.40	61.80	4	1,449	0.28%
2018/05/31	10	61.86	9	61.91	62.00	1	1,441	0.07%
2018/05/30	0	0.00	20	62.34	61.90	-20	1,429	-1.40%
2018/05/29	42	63.05	3	62.90	63.80	39	1,418	2.75%
2018/05/28	3	62.50	4	62.00	62.00	-1	1,403	-0.07%
2018/05/24	75	63.66	4	62.95	64.50	71	1,383	5.13%
2018/05/23	30	63.79	3	63.60	63.80	27	1,364	1.98%
2018/05/22	1	64.50	0	0.00	64.50	1	1,356	0.07%
2018/05/21	7	64.33	22	64.19	64.10	-15	1,357	-1.11%
2018/05/18	15	65.46	7	65.77	65.40	8	1,340	0.60%
2018/05/17	26	65.41	0	0.00	65.40	26	1,313	1.98%
2018/05/16	0	0.00	26	63.52	64.50	-26	1,285	-2.02%
2018/05/15	44	63.91	0	0.00	63.40	44	1,275	3.45%
2018/05/14	6	62.98	26	62.06	62.00	-20	1,269	-1.58%
2018/05/11	12	61.38	3	60.73	62.30	9	1,251	0.72%
2018/05/10	1	60.70	15	60.10	60.80	-14	1,222	-1.15%
2018/05/09	0	0.00	22	59.02	60.50	-22	1,208	-1.82%
2018/05/08	44	59.72	0	0.00	60.00	44	1,181	3.72%
2018/05/04	20	57.59	12	57.89	57.40	8	1,142	0.70%
2018/05/03	0	0.00	110	57.31	57.60	-110	1,140	-9.65%	大賣/鉅額交易
2018/05/02	143	57.55	0	0.00	58.80	143	1,166	12.25%	大買/鉅額交易
2018/04/25	0	0.00	5	56.20	56.40	-5	1,215	-0.41%
2018/04/23	3	57.73	5	57.30	57.10	-2	1,190	-0.17%
2018/04/16	0	0.00	3	55.00	54.60	-3	1,110	-0.27%
2018/04/13	15	55.92	52	55.77	56.00	-37	1,090	-3.39%
2018/04/12	17	54.85	0	0.00	55.20	17	1,059	1.61%
2018/04/11	44	54.31	0	0.00	54.00	44	1,034	4.25%
2018/04/10	5	52.98	0	0.00	52.90	5	989	0.51%
2018/04/03	0	0.00	816	50.85	50.60	-816	955	-85.44%	大賣/鉅額交易
2018/03/30	0	0.00	221	50.75	50.60	-221	912	-24.21%	大賣/鉅額交易
2018/03/27	257	52.14	0	0.00	51.50	257	899	28.56%	大買/鉅額交易
2018/03/23	3	48.33	224	48.09	50.70	-221	870	-25.38%	大賣/鉅額交易
2018/03/21	68	51.70	0	0.00	52.00	68	816	8.33%
2018/03/20	2	50.00	76	50.38	50.50	-74	801	-9.23%
2018/03/19	241	51.12	0	0.00	50.90	241	775	31.09%	大買/鉅額交易
2018/03/15	184	49.40	0	0.00	49.50	184	704	26.10%	大買/鉅額交易
2018/03/13	111	48.15	0	0.00	47.90	111	665	16.69%	大買/鉅額交易
2018/03/12	258	47.32	1	46.30	47.30	257	661	38.86%	大買/鉅額交易
2018/03/07	0	0.00	44	43.68	44.40	-44	634	-6.94%
2018/03/06	0	0.00	11	44.60	44.55	-11	638	-1.72%
2018/03/05	0	0.00	8	44.56	44.55	-8	656	-1.22%
2018/03/01	20	45.08	0	0.00	45.15	20	676	2.95%
2018/02/27	0	0.00	37	43.89	44.00	-37	678	-5.45%
2018/02/26	0	0.00	52	44.40	44.35	-52	677	-7.68%
2018/02/23	0	0.00	40	44.88	44.70	-40	683	-5.85%
2018/02/22	0	0.00	8	45.30	45.30	-8	681	-1.17%
2018/02/21	30	45.63	0	0.00	45.55	30	681	4.40%
2018/02/12	121	44.99	14	44.28	44.95	107	675	15.83%	大買/鉅額交易
2018/02/09	40	44.13	72	42.14	44.50	-32	675	-4.73%
2018/02/08	5	44.14	0	0.00	44.05	5	672	0.74%
2018/02/07	45	44.94	12	44.55	44.30	33	673	4.90%
2018/02/06	13	43.11	192	43.36	43.30	-179	665	-26.88%	大賣/鉅額交易
2018/02/05	80	46.08	0	0.00	46.30	80	642	12.45%
2018/02/02	2	46.10	1	46.10	46.30	1	639	0.16%
2018/01/31	1	44.85	0	0.00	45.70	1	641	0.16%
2018/01/29	10	46.20	0	0.00	46.20	10	644	1.55%
2018/01/26	41	45.81	2	45.15	45.90	39	639	6.10%
2018/01/25	1	45.20	231	45.27	45.15	-230	634	-36.22%	大賣/鉅額交易
2018/01/24	165	47.77	14	46.75	46.75	151	586	25.74%	大買/鉅額交易
2018/01/23	225	46.55	0	0.00	47.60	225	537	41.89%	大買/鉅額交易
2018/01/16	19	44.32	0	0.00	44.30	19	457	4.15%
2018/01/15	49	44.38	0	0.00	44.15	49	462	10.58%
2018/01/11	0	0.00	9	42.34	43.40	-9	472	-1.91%
2018/01/05	0	0.00	8	43.98	43.95	-8	475	-1.68%
2018/01/04	0	0.00	5	44.23	44.35	-5	476	-1.05%