德律 (3030)-永豐金券商分點個股進出

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

德律

(3030)

可現股當沖

股價
105.5
漲跌
▲5.5
漲幅
+5.50%
成交量
13,853張
產業
上市其他電子類股
423人加入追蹤

立即追蹤
本地時間:14:30

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

德律 (3030)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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
2024/04/26	378.5	108.27	121.2	107.00	105.50	257.3	1,725	14.91%	大買/大賣/鉅額交易
2024/04/25	229.2	100.23	23	98.04	100.00	206.2	1,503	13.72%	大買/鉅額交易
2024/04/24	151	93.89	1.2	93.73	93.90	149.8	1,433	10.45%	大買/鉅額交易
2024/04/23	6	91.33	4.4	91.57	91.50	1.7	1,429	0.12%
2024/04/22	9.4	91.74	6	91.76	91.60	3.3	1,420	0.23%
2024/04/19	162	93.27	230.1	91.89	93.40	-68.1	1,430	-4.76%	大買/大賣/
2024/04/18	9.1	95.57	19.4	96.08	95.80	-10.3	1,386	-0.74%
2024/04/17	22.3	99.37	27	98.94	98.30	-4.7	1,347	-0.35%
2024/04/16	15.1	97.96	24	96.91	97.30	-8.9	1,294	-0.69%
2024/04/15	78.1	101.18	41.7	100.64	100.00	36.5	1,238	2.94%
2024/04/12	109.9	98.85	53.4	98.19	97.40	56.5	1,178	4.79%	大買/
2024/04/11	3.2	92.99	7.1	93.17	92.40	-3.9	1,075	-0.36%
2024/04/10	8.3	91.48	2	89.80	89.90	6.3	1,066	0.59%
2024/04/09	9	87.97	7	87.57	87.40	2	1,093	0.18%
2024/04/08	5.1	87.79	27	86.61	87.50	-21.9	1,088	-2.01%
2024/04/03	7.1	87.31	9	87.68	88.50	-1.9	1,069	-0.18%
2024/04/02	16.1	88.86	22	87.77	87.50	-6	1,059	-0.56%
2024/04/01	15.6	87.68	0.7	87.45	86.40	14.8	1,045	1.42%
2024/03/29	1.1	87.46	35.8	87.40	87.50	-34.7	1,022	-3.39%
2024/03/28	42.1	86.03	10	86.04	85.70	32.1	1,010	3.17%
2024/03/27	5.5	85.59	16.4	85.62	86.10	-10.9	1,001	-1.09%
2024/03/26	5.5	82.43	3.3	81.72	82.20	2.2	978	0.22%
2024/03/25	3.3	83.30	3	83.77	82.60	0.3	971	0.03%
2024/03/21	75.1	80.77	1	81.00	81.20	74.1	957	7.74%
2024/03/20	1	80.80	2.1	80.99	80.50	-1.1	954	-0.11%
2024/03/19	2.2	80.92	0	0.00	81.50	2.2	954	0.23%
2024/03/18	1.1	80.81	4.1	79.67	81.40	-3	945	-0.32%
2024/03/15	4	77.95	2	77.85	77.90	2	927	0.22%
2024/03/14	6	78.43	40	78.80	77.90	-34	920	-3.69%
2024/03/13	0.3	79.52	15.5	79.06	79.70	-15.2	908	-1.67%
2024/03/12	0	76.48	46	76.51	77.10	-46	882	-5.21%
2024/03/11	28.1	76.39	21	76.22	76.00	7.1	871	0.82%
2024/03/08	19.3	77.17	34	76.99	76.30	-14.7	862	-1.70%
2024/03/07	0	0.00	12	77.69	77.20	-12	842	-1.42%
2024/03/06	9.4	77.56	38.4	77.63	77.20	-29.1	834	-3.48%
2024/03/05	0	0.00	1	76.70	76.80	-1	807	-0.12%
2024/03/04	78.5	76.14	9	75.39	75.80	69.5	793	8.76%
2024/03/01	5	72.60	5.1	72.97	73.00	-0.1	769	-0.02%
2024/02/29	2	72.85	14	72.86	73.00	-12	756	-1.59%
2024/02/27	4	70.78	2	71.35	71.40	2	725	0.28%
2024/02/26	3.1	71.06	7	71.61	71.00	-4	717	-0.55%
2024/02/23	14	70.30	2.2	70.23	69.90	11.8	708	1.67%
2024/02/22	5.1	69.92	1.1	69.81	69.70	4	699	0.57%
2024/02/21	1	70.60	0	0.00	70.60	1	691	0.15%
2024/02/20	6	69.22	2.2	69.69	69.00	3.8	686	0.55%
2024/02/19	6	70.03	0.3	70.00	69.70	5.7	683	0.83%
2024/02/16	8	70.70	19.4	70.73	70.60	-11.4	678	-1.67%
2024/02/15	2.2	70.21	11	70.15	70.40	-8.8	666	-1.32%
2024/02/05	15	70.61	5.3	70.63	69.60	9.7	656	1.47%
2024/02/02	3.1	70.24	0	0.00	70.10	3.1	637	0.48%
2024/02/01	2.4	71.00	8	70.84	71.00	-5.6	620	-0.90%
2024/01/31	2.3	69.80	4.3	69.82	69.50	-2.1	596	-0.34%
2024/01/30	17	68.74	4.1	68.85	68.70	12.9	582	2.21%
2024/01/26	0	0.00	1	68.81	69.10	-1	574	-0.18%
2024/01/25	8.2	68.43	0.1	68.60	68.60	8.1	563	1.44%
2024/01/24	4	68.55	3.1	68.40	68.90	0.9	556	0.16%
2024/01/23	0	0.00	5	68.14	68.30	-5	546	-0.92%
2024/01/22	12.2	67.73	2.1	67.99	67.70	10.1	537	1.87%
2024/01/19	0.1	66.80	0	0.00	66.70	0.1	523	0.01%
2024/01/18	2	67.20	0.2	66.70	66.50	1.9	519	0.36%
2024/01/17	2.5	66.62	2.2	67.10	66.90	0.3	517	0.07%
2024/01/16	0	0.00	2.3	68.11	67.40	-2.3	506	-0.45%
2024/01/15	21.1	67.53	14.1	68.42	68.20	7.1	488	1.45%
2024/01/12	4.1	66.32	0	0.00	66.10	4.1	453	0.90%
2024/01/11	49.9	67.15	2	67.05	67.20	47.9	448	10.69%
2024/01/10	0	0.00	5	67.08	66.80	-5	466	-1.07%
2024/01/09	12	66.76	14.5	66.87	66.80	-2.5	463	-0.54%
2024/01/08	1	67.60	11.1	67.50	67.30	-10.1	449	-2.24%
2024/01/05	1	67.20	11.4	67.63	67.30	-10.4	428	-2.43%
2024/01/04	15.1	65.26	0	65.60	65.50	15.1	379	3.98%
2024/01/03	30.5	65.83	1.1	65.08	65.20	29.4	370	7.93%
2024/01/02	0	0.00	12.3	62.51	62.60	-12.3	316	-3.88%
2023/12/29	0	0.00	5	62.46	62.70	-5	314	-1.59%
2023/12/28	1	62.30	10.1	62.50	62.60	-9.1	314	-2.89%
2023/12/27	0	0.00	8	62.40	62.20	-8	316	-2.53%
2023/12/26	0	0.00	3	62.03	62.30	-3	312	-0.96%
2023/12/22	0	0.00	4.3	61.60	61.60	-4.3	312	-1.38%
2023/12/21	0	0.00	36	61.58	61.60	-36	313	-11.47%
2023/12/19	0	61.70	0	0.00	61.60	0	316	0.00%
2023/12/15	0	0.00	14.2	62.00	62.10	-14.2	331	-4.28%
2023/12/14	12	61.61	1	61.70	61.70	11	335	3.27%
2023/12/13	0	0.00	2.5	61.60	61.50	-2.5	331	-0.76%
2023/12/12	3.1	61.31	0	0.00	61.30	3.1	334	0.93%
2023/12/11	2	61.50	6	61.70	61.70	-4	334	-1.20%
2023/12/08	1	61.90	1	61.80	61.80	0	339	0.00%
2023/12/07	0	0.00	1	62.20	62.30	-1	335	-0.30%
2023/12/04	1	62.50	25	62.72	62.50	-24	351	-6.82%
2023/12/01	2	62.45	0	0.00	62.40	2	350	0.57%
2023/11/30	2	62.80	0	0.00	62.50	2	347	0.58%
2023/11/29	0	0.00	9	63.00	62.90	-9	345	-2.61%
2023/11/28	4.2	62.70	4.1	62.85	62.90	0.2	346	0.04%
2023/11/27	1	62.00	0	0.00	62.10	1	343	0.29%
2023/11/22	0	0.00	21	62.08	62.20	-21	338	-6.20%
2023/11/21	1.2	62.25	0	0.00	62.10	1.2	337	0.36%
2023/11/20	0.2	62.15	1.5	61.87	61.90	-1.3	336	-0.39%
2023/11/16	1	62.00	10	62.09	62.10	-9	334	-2.69%
2023/11/15	0	0.00	1	61.90	61.90	-1	329	-0.32%
2023/11/14	0.2	61.40	7	61.40	61.40	-6.8	323	-2.10%
2023/11/09	1	60.90	0	0.00	60.80	1	318	0.31%
2023/11/08	4	60.70	0	0.00	60.70	4	322	1.24%
2023/11/07	29	60.01	0	0.00	60.20	29	320	9.04%
2023/11/02	1.1	60.02	11	60.00	60.00	-9.9	324	-3.06%
2023/11/01	0	0.00	1	60.50	60.50	-1	320	-0.31%
2023/10/31	0.3	60.30	1	60.30	60.10	-0.8	320	-0.23%
2023/10/26	0	0.00	27	60.27	60.10	-27	333	-8.10%
2023/10/25	1	60.80	0	0.00	60.40	1	334	0.30%
2023/10/24	0.1	60.20	0	0.00	60.40	0.1	334	0.03%
2023/10/20	0.1	60.40	0	0.00	60.30	0.1	348	0.03%
2023/10/18	52	60.60	4	61.88	60.60	48	341	14.07%
2023/10/17	2	61.20	13	62.22	61.20	-11	311	-3.53%
2023/10/16	0	0.00	1.2	62.47	62.50	-1.2	309	-0.38%
2023/10/13	0	0.00	1	62.60	62.10	-1	308	-0.32%
2023/10/12	0	0.00	2	62.10	62.60	-2	308	-0.65%
2023/10/11	0	0.00	6	62.20	62.40	-6	305	-1.96%
2023/10/06	1	60.40	1	60.60	60.60	0	298	0.00%
2023/10/05	1	60.20	0	0.00	60.30	1	299	0.33%
2023/10/04	0	0.00	1	60.40	60.20	-1	299	-0.33%
2023/10/03	1	60.40	23.2	60.55	60.50	-22.2	300	-7.39%
2023/10/02	1	61.50	1	61.50	61.50	0	301	0.00%
2023/09/28	0.2	61.00	0	0.00	60.80	0.2	305	0.06%
2023/09/26	0	0.00	29.1	61.02	61.00	-29.1	314	-9.25%
2023/09/25	1	61.50	0	0.00	61.40	1	315	0.32%
2023/09/21	2	61.90	8	62.08	62.30	-6	316	-1.90%
2023/09/20	1	62.60	1	62.90	62.70	0	307	0.00%
2023/09/19	0	0.00	3.1	63.89	63.30	-3.1	303	-1.00%
2023/09/18	0	0.00	1.1	63.00	63.00	-1.1	299	-0.36%
2023/09/14	0	0.00	8	63.13	63.10	-8	302	-2.64%
2023/09/13	1	62.50	1.1	62.55	62.80	-0.1	305	-0.03%
2023/09/11	0	0.00	1	61.90	61.90	-1	338	-0.30%
2023/09/08	0	0.00	1	62.10	62.00	-1	367	-0.27%
2023/09/07	0	0.00	1	61.40	61.30	-1	382	-0.26%
2023/09/06	1.2	60.82	0.2	60.80	60.60	0.9	392	0.23%
2023/09/05	0.1	60.73	1	61.10	61.10	-0.9	416	-0.22%
2023/09/04	0.2	60.50	1	60.70	60.70	-0.9	422	-0.20%
2023/09/01	0	0.00	0.1	60.40	60.60	-0.1	430	-0.02%
2023/08/28	0.3	59.11	0	0.00	58.80	0.3	467	0.07%
2023/08/25	2	58.80	0	0.00	59.20	2	471	0.43%
2023/08/24	0.1	59.08	1	59.10	59.20	-0.9	473	-0.19%
2023/08/23	0	0.00	0.7	59.30	59.10	-0.7	474	-0.15%
2023/08/21	2	58.90	0	0.00	58.90	2	480	0.42%
2023/08/16	3.1	58.93	2	58.90	58.90	1.1	484	0.22%
2023/08/15	0.1	59.00	0	0.00	59.00	0.1	484	0.02%
2023/08/14	3.2	58.91	13	58.90	58.90	-9.9	488	-2.02%
2023/08/11	5.2	59.31	16	59.30	59.40	-10.9	488	-2.22%
2023/08/10	0	0.00	2	59.40	59.30	-2	488	-0.41%
2023/08/09	0.1	59.80	0	0.00	59.40	0.1	489	0.02%
2023/08/08	26.1	59.96	0	0.00	59.90	26.1	482	5.41%
2023/08/07	5	60.10	0	0.00	60.00	5	481	1.04%
2023/08/04	6	60.28	0	0.00	60.30	6	478	1.25%
2023/08/02	3	60.47	1	60.20	60.20	2	480	0.42%
2023/07/31	1	61.20	0	0.00	61.00	1	471	0.21%
2023/07/28	6	61.50	1	61.40	61.50	5	472	1.06%
2023/07/26	2	61.55	0.1	61.80	61.60	2	494	0.39%
2023/07/25	1	60.90	10.3	60.76	61.20	-9.3	487	-1.91%
2023/07/24	0	0.00	2.2	59.84	59.70	-2.2	480	-0.46%
2023/07/19	1	59.30	1	59.40	59.50	0	480	0.00%
2023/07/18	0.1	59.70	0	0.00	59.50	0.1	482	0.02%
2023/07/17	0	59.60	0	0.00	59.90	0	485	0.00%
2023/07/14	0.1	59.61	1	59.70	59.60	-0.9	485	-0.19%
2023/07/13	0.1	59.70	0	0.00	59.20	0.1	488	0.01%
2023/07/12	2	59.10	0	0.00	59.10	2	487	0.41%
2023/07/11	0	59.40	0	0.00	59.20	0	497	0.00%
2023/07/10	1	59.20	1	59.10	59.10	0	512	0.00%
2023/07/07	5.3	59.12	2	59.15	59.30	3.2	514	0.63%
2023/07/06	0	60.10	2	59.60	59.50	-2	510	-0.39%
2023/07/05	0.2	59.90	0.3	60.00	59.70	-0.1	511	-0.03%
2023/07/04	10	59.85	1.7	59.82	59.60	8.3	513	1.63%
2023/06/30	2	60.00	0	0.00	60.40	2	507	0.39%
2023/06/28	2	59.90	0	0.00	60.10	2	503	0.40%
2023/06/27	4	59.95	0	0.00	59.90	4	513	0.78%
2023/06/26	0.1	60.00	0	0.00	59.90	0.1	514	0.02%
2023/06/21	0.2	60.10	3	59.93	60.20	-2.8	516	-0.54%
2023/06/20	6.1	59.70	0.1	59.90	59.70	6	516	1.16%
2023/06/19	3	59.87	0	0.00	60.00	3	516	0.58%
2023/06/16	6.3	60.18	0.1	60.40	60.20	6.2	511	1.22%
2023/06/15	12.4	59.91	2	59.50	60.20	10.4	506	2.06%
2023/06/14	5.4	63.98	1	63.90	64.00	4.4	472	0.94%
2023/06/13	34	64.07	11	64.01	64.10	23	448	5.14%
2023/06/12	241	64.35	1	64.10	64.30	240	425	56.48%	大買/鉅額交易
2023/06/09	122.1	64.56	0	0.00	64.50	122.1	410	29.73%	大買/鉅額交易
2023/06/08	1	64.30	0	0.00	64.20	1	389	0.27%
2023/06/07	3	64.47	0	0.00	64.50	3	389	0.77%
2023/06/06	5	64.54	0.1	64.70	64.60	4.9	385	1.28%
2023/06/05	0	0.00	1.2	64.84	64.80	-1.2	383	-0.32%
2023/06/02	6.4	64.40	0	0.00	64.30	6.4	386	1.66%
2023/06/01	0	0.00	1	64.80	64.90	-1	380	-0.26%
2023/05/31	1	64.30	0	0.00	64.30	1	372	0.27%
2023/05/30	1	64.00	0	0.00	63.90	1	395	0.25%
2023/05/29	1	64.10	0	0.00	64.10	1	401	0.25%
2023/05/26	0.2	63.80	0	0.00	63.60	0.2	404	0.05%
2023/05/25	1	63.60	0	0.00	63.60	1	412	0.24%
2023/05/24	15	64.11	0	0.00	64.20	15	413	3.63%
2023/05/23	15	64.22	3	64.20	64.20	12	416	2.88%
2023/05/22	0	0.00	20.1	64.00	64.10	-20.1	421	-4.77%
2023/05/18	1	63.40	0	0.00	63.40	1	422	0.24%
2023/05/17	9	63.50	1	63.80	63.70	8	420	1.90%
2023/05/15	1.1	62.91	0	0.00	63.10	1.1	417	0.26%
2023/05/11	2	62.80	0	0.00	62.70	2	422	0.47%
2023/05/10	0	0.00	0	63.10	62.90	0	424	0.00%
2023/05/09	0.3	63.19	0	0.00	62.80	0.3	434	0.08%
2023/05/08	0	63.20	0	0.00	63.20	0	435	0.00%
2023/05/05	4	62.63	0	0.00	62.70	4	440	0.91%
2023/05/04	2	62.40	6	62.65	62.60	-4	461	-0.86%
2023/05/03	6.5	62.49	0	0.00	62.80	6.5	464	1.41%
2023/05/02	0	65.05	1	65.10	65.00	-1	441	-0.22%
2023/04/27	5	63.56	1	63.80	63.60	4	445	0.90%
2023/04/26	20	63.75	0	0.00	63.60	20	444	4.50%
2023/04/21	1	64.20	0	0.00	63.80	1	442	0.23%
2023/04/19	0.1	64.80	1	64.90	64.70	-0.9	439	-0.20%
2023/04/17	1	65.50	1	65.80	65.50	0	442	0.00%
2023/04/14	1	65.70	10	65.70	65.80	-9	450	-2.00%
2023/04/13	1	65.50	20	64.85	65.30	-19	437	-4.34%
2023/04/12	0	0.00	5	64.50	64.50	-5	421	-1.19%
2023/04/11	0	0.00	2	64.30	64.40	-2	420	-0.48%
2023/04/07	1	63.90	0	64.20	63.90	1	415	0.23%
2023/04/06	1	63.50	0	0.00	63.60	1	411	0.24%
2023/03/31	3	63.80	0	0.00	63.50	3	409	0.73%
2023/03/28	0	0.00	1.1	64.29	64.30	-1.1	410	-0.27%
2023/03/27	0	0.00	1	63.90	64.00	-1	399	-0.25%
2023/03/24	19	63.87	11.1	63.80	63.70	7.9	401	1.98%
2023/03/23	0	0.00	1	63.40	63.40	-1	399	-0.25%
2023/03/22	7	63.23	0	0.00	63.40	7	398	1.76%
2023/03/21	4	63.00	0	0.00	63.10	4	398	1.00%
2023/03/20	1	62.30	0	62.80	62.70	1	403	0.24%
2023/03/16	0.1	62.80	10	62.20	62.10	-9.9	410	-2.41%
2023/03/15	12.2	62.77	0	0.00	62.70	12.2	412	2.96%
2023/03/14	11	62.59	0	0.00	62.50	11	415	2.65%
2023/03/13	0.1	62.80	3	62.80	62.80	-2.9	423	-0.69%
2023/03/10	4	63.25	6	63.08	63.20	-2	426	-0.47%
2023/03/09	0	0.00	0.1	64.20	63.80	-0.1	429	-0.01%
2023/03/08	1	63.80	5	63.90	64.00	-4	432	-0.92%
2023/03/07	0	0.00	4	63.50	64.00	-4	431	-0.93%
2023/03/06	0.2	63.60	0	0.00	63.40	0.2	429	0.05%
2023/03/03	2.3	62.98	1	63.20	63.00	1.3	421	0.31%
2023/03/02	4	62.68	9	62.58	62.90	-5	420	-1.19%
2023/03/01	0	0.00	2	63.80	64.10	-2	395	-0.51%
2023/02/24	2	63.80	0	0.00	63.50	2	391	0.51%
2023/02/23	0.1	63.80	0	0.00	63.70	0.1	393	0.01%
2023/02/22	26	62.90	0	0.00	63.50	26	392	6.63%
2023/02/21	5	63.30	2	63.10	63.30	3	406	0.74%
2023/02/20	13	62.83	0	0.00	63.30	13	406	3.20%
2023/02/17	28	62.91	0	0.00	62.90	28	402	6.95%
2023/02/16	33	62.28	0	0.00	62.60	33	403	8.17%
2023/02/13	0	0.00	5	62.40	62.30	-5	412	-1.21%
2023/02/10	1	62.40	3	62.34	62.40	-2	421	-0.49%
2023/02/08	64	63.12	0	0.00	63.00	64	422	15.15%
2023/02/07	3	63.10	0	0.00	63.00	3	421	0.71%
2023/02/03	3	63.67	0	0.00	63.70	3	431	0.70%
2023/02/02	5	62.90	6	62.63	62.90	-1	425	-0.24%
2023/02/01	0	63.90	2	63.90	63.80	-2	401	-0.49%
2023/01/30	3	63.30	0	0.00	62.90	3	394	0.76%
2023/01/13	4	63.08	0	0.00	62.90	4	395	1.01%
2023/01/11	10	63.01	1	63.20	63.00	9	416	2.16%
2023/01/10	0	0.00	1	62.90	63.00	-1	415	-0.24%
2023/01/09	7	62.83	0	0.00	62.70	7	414	1.69%
2023/01/06	1	62.20	0	0.00	62.20	1	412	0.24%
2023/01/05	1.1	62.73	0	0.00	62.20	1.1	424	0.26%
2023/01/04	2.3	62.88	1	62.80	62.70	1.3	421	0.31%
2023/01/03	0	0.00	2	64.10	64.00	-2	420	-0.48%
2022/12/30	0	0.00	3	63.90	63.70	-3	434	-0.69%
2022/12/29	3	63.47	0	0.00	63.40	3	436	0.69%
2022/12/20	0.1	64.50	2	64.40	63.60	-1.9	463	-0.41%
2022/12/16	0	0.00	1	65.10	64.80	-1	469	-0.21%
2022/12/15	0	0.00	7	65.24	65.40	-7	467	-1.50%
2022/12/14	8	65.85	0	0.00	65.70	8	469	1.71%
2022/12/08	1	64.30	0	0.00	64.60	1	481	0.21%
2022/12/05	0	0.00	5.2	66.40	66.60	-5.2	478	-1.08%
2022/12/02	1	65.80	1	65.80	66.00	0	482	0.00%
2022/12/01	0	0.00	5	66.18	66.10	-5	492	-1.02%
2022/11/30	0	0.00	2	65.55	65.60	-2	493	-0.41%
2022/11/29	0	0.00	6	64.97	65.20	-6	493	-1.22%
2022/11/28	5	64.42	42	64.45	64.70	-37	513	-7.20%
2022/11/25	18	65.47	0	0.00	65.00	18	512	3.51%
2022/11/24	0	0.00	5	65.18	65.40	-5	513	-0.97%
2022/11/23	2	64.95	0	0.00	64.80	2	509	0.39%
2022/11/22	0	0.00	4	64.90	65.10	-4	511	-0.78%
2022/11/21	5	65.64	6	65.27	65.20	-1	512	-0.20%
2022/11/18	0.1	65.00	11	65.06	65.30	-11	506	-2.16%
2022/11/17	17.1	64.78	1.3	64.50	65.00	15.8	497	3.18%
2022/11/16	0	0.00	1	63.40	63.30	-1	479	-0.21%
2022/11/15	0	63.00	0	0.00	63.70	0	478	0.00%
2022/11/14	2	63.20	0	0.00	63.30	2	480	0.42%
2022/11/11	0	0.00	1.1	63.50	63.30	-1.1	482	-0.22%
2022/11/10	0	0.00	2	62.90	63.30	-2	478	-0.42%
2022/11/08	2	63.70	1	63.89	63.20	1	473	0.21%
2022/11/07	0	0.00	3	63.37	63.70	-3	467	-0.64%
2022/11/04	2	63.05	0	0.00	63.50	2	468	0.43%
2022/11/03	0.1	63.00	18	62.76	63.00	-18	466	-3.85%
2022/11/02	31	62.87	4.2	62.66	63.30	26.9	465	5.77%
2022/11/01	0	0.00	3	60.70	60.80	-3	450	-0.67%
2022/10/31	4	60.30	1	60.40	60.20	3	452	0.66%
2022/10/27	0	0.00	1	59.20	59.60	-1	479	-0.21%
2022/10/26	5	58.60	0	0.00	58.60	5	529	0.94%
2022/10/25	3	58.63	10	58.62	58.40	-7	546	-1.28%
2022/10/24	10	59.04	0	0.00	59.00	10	555	1.80%
2022/10/21	1	58.90	0	0.00	58.90	1	581	0.17%
2022/10/20	0	59.80	5	59.56	59.20	-5	585	-0.85%
2022/10/19	2	60.35	0	0.00	60.20	2	580	0.34%
2022/10/18	1	60.70	1	60.70	60.70	0	584	0.00%
2022/10/14	3	60.87	0	0.00	60.60	3	594	0.50%
2022/10/13	5.2	60.11	0	0.00	59.50	5.2	602	0.86%
2022/10/11	0	62.20	11	62.01	61.80	-11	597	-1.84%
2022/10/07	2	63.40	2.1	63.85	63.50	-0.1	589	-0.01%
2022/10/06	1	62.00	11	62.07	62.10	-10	578	-1.73%
2022/10/05	1	62.21	32.2	62.42	62.10	-31.1	581	-5.36%
2022/10/04	2	62.25	22	62.26	62.50	-20	585	-3.42%
2022/09/30	0	0.00	5.1	61.94	62.20	-5.1	614	-0.83%
2022/09/28	0.1	60.80	3	61.40	61.00	-2.9	623	-0.47%
2022/09/27	2	61.70	1.1	61.83	62.30	0.9	622	0.14%
2022/09/26	1.1	60.56	2	61.30	60.80	-0.9	623	-0.14%
2022/09/23	0	0.00	2	62.20	62.40	-2	626	-0.32%
2022/09/22	1	62.61	2.1	62.49	63.00	-1.1	634	-0.17%
2022/09/21	1	63.00	1	62.70	62.70	0	634	0.00%
2022/09/19	0	0.00	17	63.50	63.50	-17	633	-2.68%
2022/09/16	4.1	63.95	1.2	64.08	63.90	2.9	629	0.46%
2022/09/15	0	0.00	2.2	63.53	63.60	-2.2	622	-0.36%
2022/09/14	0	0.00	2.1	62.95	63.10	-2.1	622	-0.34%
2022/09/13	0	62.50	0	62.70	62.70	0	617	0.00%
2022/09/12	1.4	62.66	20	62.81	62.60	-18.6	629	-2.96%
2022/09/08	0.2	63.10	0	0.00	62.70	0.2	636	0.03%
2022/09/07	1	62.50	1	62.30	62.10	0	639	0.00%
2022/09/06	1.1	61.80	0	62.40	62.10	1	630	0.17%
2022/09/05	0.2	61.70	1	61.70	61.50	-0.8	629	-0.13%
2022/09/02	2	61.65	10	61.50	61.50	-8	636	-1.26%
2022/09/01	0	0.00	2.1	59.61	59.70	-2.1	641	-0.32%
2022/08/31	0	0.00	1	60.00	59.90	-1	686	-0.15%
2022/08/30	10	59.90	1	59.80	59.80	9	707	1.27%
2022/08/29	0	0.00	0.5	60.15	59.60	-0.5	715	-0.07%
2022/08/26	0.1	60.70	0	0.00	60.60	0.1	726	0.01%
2022/08/25	4	59.95	0	0.00	60.00	4	761	0.53%
2022/08/23	0	0.00	2	59.55	59.50	-2	789	-0.25%
2022/08/22	1	59.70	0	0.00	59.60	1	795	0.13%
2022/08/19	0	0.00	1	59.50	60.30	-1	796	-0.13%
2022/08/18	1	59.90	1	59.70	59.50	0	798	0.00%
2022/08/15	1	60.10	0	0.00	60.30	1	813	0.12%
2022/08/11	1	60.30	1	60.00	60.20	0	810	0.00%
2022/08/10	0	0.00	2	59.25	59.40	-2	808	-0.25%
2022/08/09	1	58.90	0	0.00	59.00	1	810	0.12%
2022/08/05	1	58.80	1	58.70	58.90	0	813	0.00%
2022/08/04	0.1	57.70	2	57.45	58.00	-2	818	-0.24%
2022/08/03	1.2	57.82	4	57.80	57.90	-2.9	813	-0.35%
2022/08/02	2.4	58.50	0	0.00	58.30	2.4	817	0.30%
2022/08/01	0	0.00	1	61.60	61.90	-1	791	-0.13%
2022/07/29	3	61.43	0	0.00	61.40	3	781	0.38%
2022/07/28	0.1	61.90	43	61.78	61.60	-42.9	786	-5.45%
2022/07/27	0	0.00	20	62.45	62.40	-20	847	-2.36%
2022/07/26	2	62.85	10	63.00	62.80	-8	845	-0.95%
2022/07/25	0	0.00	22	62.85	62.80	-22	844	-2.61%
2022/07/22	0	0.00	11	62.99	62.60	-11	846	-1.30%
2022/07/21	0	0.00	25	62.34	62.50	-25	855	-2.92%
2022/07/18	0	0.00	6.3	61.80	61.70	-6.3	876	-0.72%
2022/07/15	0	0.00	20.1	61.15	61.20	-20.1	881	-2.28%
2022/07/14	0	0.00	54	60.59	60.90	-54	887	-6.08%
2022/07/13	0.1	60.90	12	60.74	60.60	-11.9	900	-1.32%
2022/07/12	0	0.00	33	60.22	60.10	-33	917	-3.60%
2022/07/11	0	0.00	6	61.85	61.60	-6	937	-0.64%
2022/07/08	2	62.35	201	61.93	62.00	-199	952	-20.90%	大賣/鉅額交易
2022/07/07	0	57.50	10	57.20	58.10	-10	934	-1.07%
2022/07/06	11	57.86	1.2	57.83	57.50	9.8	945	1.04%
2022/07/05	2.3	58.52	1	57.60	58.50	1.3	994	0.13%
2022/07/04	0	0.00	0.2	58.10	57.80	-0.2	1,026	-0.02%
2022/07/01	0.3	58.02	1	58.50	57.70	-0.8	1,069	-0.07%
2022/06/30	0.1	59.70	1	60.20	59.70	-1	1,129	-0.08%
2022/06/29	0.1	61.00	0	0.00	61.20	0.1	1,139	0.01%
2022/06/28	0.5	60.70	0	0.00	60.60	0.5	1,219	0.04%
2022/06/27	1	60.80	0	0.00	61.00	1	1,241	0.08%
2022/06/24	7.3	60.34	0	0.00	60.30	7.3	1,275	0.58%
2022/06/23	2.2	59.33	90	59.45	59.50	-87.8	1,280	-6.85%
2022/06/22	0	0.00	2	60.15	59.10	-2	1,291	-0.15%
2022/06/21	0	0.00	3	59.93	60.40	-3	1,337	-0.22%
2022/06/20	1.4	60.01	2	59.55	58.90	-0.6	1,406	-0.04%
2022/06/17	2.2	60.81	1	60.50	60.80	1.2	1,401	0.08%
2022/06/16	0.1	62.07	1	61.50	61.50	-0.9	1,399	-0.06%
2022/06/15	0.1	63.00	0	0.00	62.90	0.1	1,396	0.01%
2022/06/14	0.2	62.55	41	62.25	62.90	-40.8	1,397	-2.92%
2022/06/13	10	62.70	15	62.65	62.90	-5	1,397	-0.36%
2022/06/10	2.5	63.74	61	63.71	63.70	-58.6	1,392	-4.20%
2022/06/09	9	66.90	37	67.21	66.80	-28	1,369	-2.05%
2022/06/08	1.1	68.69	1	68.70	68.20	0.1	1,327	0.00%
2022/06/07	4	68.80	0	0.00	68.80	4	1,324	0.30%
2022/06/06	9	69.00	5	68.82	68.80	4	1,333	0.30%
2022/06/02	6.1	69.93	5	69.26	68.60	1.1	1,346	0.08%
2022/06/01	43	68.26	0	0.00	68.00	43	1,334	3.22%
2022/05/31	2	66.95	0	0.00	66.90	2	1,327	0.15%
2022/05/27	2	66.10	1	65.60	65.70	1	1,360	0.07%
2022/05/26	3	66.20	3	65.70	65.40	0	1,372	0.00%
2022/05/25	15	65.31	0	0.00	65.60	15	1,386	1.08%
2022/05/24	20	65.65	0	0.00	64.60	20	1,413	1.42%
2022/05/23	65.1	65.59	3	65.90	66.10	62.1	1,443	4.30%
2022/05/18	0.1	64.80	0	0.00	64.60	0.1	1,462	0.00%
2022/05/13	2	63.35	0	0.00	63.70	2	1,517	0.13%
2022/05/12	0	0.00	2	63.10	62.40	-2	1,566	-0.13%
2022/05/11	2	63.35	6	63.37	63.60	-4	1,593	-0.25%
2022/05/10	13	62.65	72.3	61.86	63.50	-59.3	1,597	-3.71%
2022/05/09	0.5	62.07	44	62.08	61.40	-43.5	1,597	-2.72%
2022/05/06	1	64.00	1	63.20	63.90	0	1,613	0.00%
2022/05/04	7.2	63.44	3	65.47	63.50	4.2	1,630	0.26%
2022/05/03	13	69.27	0	0.00	68.90	13	1,545	0.84%
2022/04/28	2	68.10	0	0.00	67.90	2	1,533	0.13%
2022/04/27	3	67.37	32	67.07	67.80	-29	1,528	-1.90%
2022/04/26	1	68.10	0	0.00	68.40	1	1,518	0.07%
2022/04/25	12	67.45	5	67.84	67.20	7	1,516	0.46%
2022/04/22	0	70.50	0	0.00	70.00	0	1,499	0.00%
2022/04/21	0	71.60	12	71.18	71.20	-12	1,492	-0.80%
2022/04/20	0	0.00	1	69.90	70.50	-1	1,485	-0.07%
2022/04/19	1	70.30	0	0.00	69.50	1	1,477	0.07%
2022/04/18	1	70.00	4	69.58	69.50	-3	1,465	-0.20%
2022/04/15	0	0.00	8	71.21	69.90	-8	1,446	-0.55%
2022/04/14	10	72.32	4	72.40	72.30	6	1,425	0.42%
2022/04/13	0	0.00	8	71.20	71.50	-8	1,407	-0.57%
2022/04/12	11	70.85	2	70.65	70.70	9	1,400	0.64%
2022/04/11	6	72.67	5	71.72	71.30	1	1,401	0.07%
2022/04/08	4	70.95	11	72.20	71.90	-7	1,378	-0.51%
2022/04/07	3	70.13	8	72.43	70.00	-5	1,359	-0.37%
2022/04/06	10	71.50	25	71.00	72.30	-15	1,316	-1.14%
2022/04/01	2	67.70	2	68.50	69.20	0	1,243	0.00%
2022/03/31	14.1	68.85	94.1	68.77	67.90	-80	1,223	-6.53%
2022/03/30	4.1	69.29	1	69.00	68.80	3	1,140	0.26%
2022/03/29	68	68.72	2.2	68.48	69.30	65.8	1,119	5.88%
2022/03/28	2	66.90	9	66.77	67.30	-7	1,081	-0.65%
2022/03/25	1	67.40	0	0.00	67.10	1	1,073	0.09%
2022/03/24	5.1	68.77	38.2	67.88	67.00	-33.2	1,056	-3.14%
2022/03/23	133	66.60	9	66.72	67.80	124	1,004	12.35%	大買/鉅額交易
2022/03/22	1	65.10	0	0.00	65.10	1	933	0.11%
2022/03/21	0	0.00	16	64.75	64.80	-16	923	-1.73%
2022/03/18	16	64.23	0	0.00	64.60	16	917	1.74%
2022/03/16	0.2	62.80	11	62.63	62.50	-10.8	898	-1.20%
2022/03/15	3	63.27	0	0.00	62.80	3	890	0.34%
2022/03/14	9	63.99	27	64.17	63.80	-18	882	-2.04%
2022/03/11	1	64.40	19	64.23	64.30	-18	877	-2.05%
2022/03/10	2	65.15	1	65.00	64.20	1	873	0.11%
2022/03/09	1	64.20	5	64.30	64.70	-4	857	-0.47%
2022/03/08	36	62.80	3	63.30	63.20	33	841	3.92%
2022/03/07	56	62.68	24	62.38	62.50	32	816	3.92%
2022/03/04	51	63.02	8	63.16	62.90	43	792	5.42%
2022/03/03	0	0.00	1	64.70	64.30	-1	778	-0.13%
2022/03/02	1	64.70	1.3	64.40	64.70	-0.3	768	-0.03%
2022/03/01	26	62.70	0	0.00	62.90	26	732	3.55%
2022/02/25	54	62.38	5	62.40	62.40	49	719	6.81%
2022/02/24	50.1	62.93	29	64.02	62.70	21.1	700	3.01%
2022/02/23	37	64.23	0	0.00	65.20	37	670	5.52%
2022/02/22	100	62.86	27	63.07	62.90	73	633	11.52%
2022/02/21	23	64.11	1	63.30	63.90	22	624	3.52%
2022/02/18	17	62.98	8	63.29	63.30	9	613	1.47%
2022/02/17	0	0.00	7	63.03	62.80	-7	600	-1.17%
2022/02/16	3	64.53	4	64.38	64.60	-1	578	-0.17%
2022/02/15	9	64.90	25	63.95	63.90	-16	564	-2.84%
2022/02/14	36	64.74	23	64.26	64.10	13	535	2.43%
2022/02/11	31	63.31	5	63.46	63.50	26	482	5.39%
2022/02/10	4	62.00	1	61.80	62.00	3	447	0.67%
2022/02/09	8	61.90	22	61.50	61.90	-14	438	-3.19%
2022/02/08	28	61.91	17	61.93	61.90	11	420	2.62%
2022/02/07	70	60.83	9	61.08	61.20	61	382	15.95%
2022/01/26	5	58.40	0	0.00	58.40	5	350	1.43%
2022/01/25	1	58.40	0	0.00	58.00	1	353	0.28%
2022/01/24	2	58.00	0	0.00	58.20	2	349	0.57%
2022/01/21	0	0.00	1	58.50	58.10	-1	346	-0.29%
2022/01/20	6	58.58	2	58.65	58.70	4	341	1.18%
2022/01/18	1	59.50	0	0.00	59.40	1	333	0.30%
2022/01/17	1	58.30	0	0.00	58.50	1	324	0.31%
2022/01/14	0	0.00	3	58.10	58.50	-3	322	-0.93%
2022/01/12	1	58.80	0	0.00	58.90	1	327	0.30%
2022/01/11	3	58.80	2	58.60	58.70	1	327	0.31%
2022/01/07	0	0.00	1	58.80	58.70	-1	323	-0.31%
2022/01/06	2	58.85	8	58.74	58.70	-6	319	-1.88%
2022/01/05	5	59.10	1	59.40	59.10	4	315	1.27%
2022/01/04	3	59.37	0	0.00	59.10	3	314	0.95%
2022/01/03	3	59.70	0	58.80	59.50	3	296	1.01%
2021/12/30	3	58.43	0	0.00	58.50	3	264	1.13%
2021/12/29	5	57.10	0	0.00	57.10	5	247	2.02%
2021/12/28	0	0.00	6	56.93	56.90	-6	241	-2.48%
2021/12/24	0.2	56.80	0	0.00	57.00	0.2	245	0.08%
2021/12/23	0.1	57.00	0	0.00	56.90	0.1	246	0.02%
2021/12/22	5	56.90	6	57.02	57.00	-1	247	-0.40%
2021/12/17	2	56.70	1	56.80	56.70	1	246	0.40%
2021/12/16	1	56.90	0	0.00	56.90	1	243	0.41%
2021/12/15	0	0.00	3	56.87	56.80	-3	242	-1.24%
2021/12/14	0	0.00	3	57.20	57.00	-3	241	-1.24%
2021/12/09	1	57.60	0	0.00	57.50	1	234	0.43%
2021/12/08	5	57.40	0	0.00	57.40	5	231	2.16%
2021/12/06	1	56.90	33	56.93	56.90	-32	228	-13.99%
2021/12/02	1	57.60	0	0.00	57.40	1	223	0.45%
2021/11/30	0	0.00	26	57.23	57.70	-26	220	-11.78%
2021/11/29	0	0.00	35	56.67	57.00	-35	218	-16.02%
2021/11/26	0	0.00	1	57.30	57.20	-1	217	-0.46%
2021/11/24	0	0.00	5	57.40	57.40	-5	216	-2.31%
2021/11/19	0	0.00	2	57.30	57.40	-2	211	-0.94%
2021/11/17	5	58.00	0	0.00	58.00	5	209	2.39%
2021/11/15	0	57.70	0	0.00	57.40	0	211	0.00%
2021/11/10	0	0.00	5	57.90	57.90	-5	224	-2.22%
2021/11/09	1	58.00	1	57.90	58.00	0	231	0.00%
2021/11/03	3	57.27	2	57.10	57.30	1	238	0.42%
2021/11/02	2	56.45	0	0.00	56.40	2	233	0.86%
2021/11/01	1	56.10	0	0.00	56.00	1	230	0.43%
2021/10/29	0	0.00	3	55.77	55.90	-3	232	-1.29%
2021/10/25	0	0.00	1	55.50	55.40	-1	243	-0.41%
2021/10/19	0.2	55.50	0	0.00	55.20	0.2	266	0.06%
2021/10/07	0	0.00	40	55.56	55.60	-40	370	-10.80%
2021/10/05	0	0.00	29	54.90	54.90	-29	395	-7.33%
2021/10/04	0	0.00	72	54.87	54.80	-72	399	-18.04%
2021/10/01	3	55.50	0	0.00	55.40	3	406	0.74%
2021/09/30	0	0.00	3	56.00	55.80	-3	410	-0.73%
2021/09/27	0	0.00	23	56.33	56.30	-23	434	-5.29%
2021/09/17	0	0.00	29	56.20	56.20	-29	453	-6.40%
2021/09/14	0	0.00	30	56.61	56.80	-30	465	-6.45%
2021/09/09	0	0.00	9	56.06	56.00	-9	484	-1.86%
2021/09/08	5	55.88	0	0.00	55.60	5	497	1.00%
2021/09/06	3	56.60	0	0.00	56.40	3	510	0.59%
2021/09/02	0	0.00	6	56.73	56.70	-6	520	-1.15%
2021/08/26	0	0.00	9	56.39	56.60	-9	541	-1.66%
2021/08/25	0	0.00	20	56.20	56.40	-20	552	-3.62%
2021/08/17	2	55.45	1	55.10	55.00	1	575	0.17%
2021/08/16	1	56.60	0	0.00	56.10	1	569	0.18%
2021/08/13	1	57.00	2	57.00	56.90	-1	570	-0.18%
2021/08/12	0	0.00	20	57.21	57.20	-20	574	-3.48%
2021/08/06	0	0.00	2	57.70	57.40	-2	617	-0.32%
2021/08/02	2	57.60	0	0.00	57.80	2	719	0.28%
2021/07/28	0	0.00	1	57.00	57.10	-1	759	-0.13%
2021/07/27	1	57.60	0	0.00	56.80	1	803	0.12%
2021/07/26	5	57.36	6	57.17	57.70	-1	859	-0.12%
2021/07/23	1	57.10	0	0.00	57.10	1	938	0.11%
2021/07/22	1	56.80	1	57.00	56.20	0	1,012	0.00%
2021/07/21	3	59.43	2	59.60	59.00	1	1,230	0.08%
2021/07/19	4	61.70	2	61.10	61.00	2	1,305	0.15%
2021/07/15	2	61.20	0	0.00	61.40	2	1,318	0.15%
2021/07/08	0	0.00	9	61.53	61.70	-9	1,317	-0.68%
2021/07/06	2	60.65	1	60.60	60.50	1	1,324	0.08%
2021/07/05	1	61.10	0	0.00	61.10	1	1,339	0.07%
2021/07/02	97	60.12	0	0.00	60.60	97	1,349	7.19%
2021/07/01	73	59.69	3	59.67	59.70	70	1,342	5.22%
2021/06/30	89	59.37	34	59.49	59.60	55	1,355	4.06%
2021/06/29	0	0.00	2	59.00	59.20	-2	1,360	-0.15%
2021/06/28	0	0.00	4	59.38	59.20	-4	1,363	-0.29%
2021/06/25	0	0.00	1	59.70	59.50	-1	1,365	-0.07%
2021/06/23	0	0.00	2	59.15	59.30	-2	1,379	-0.14%
2021/06/22	0	0.00	4	58.83	58.60	-4	1,398	-0.29%
2021/06/21	1	59.20	103	59.01	58.80	-102	1,398	-7.29%	大賣/鉅額交易
2021/06/16	0	0.00	106	57.93	57.70	-106	1,389	-7.63%	大賣/鉅額交易
2021/06/09	1	57.00	2	57.20	57.00	-1	1,386	-0.07%
2021/06/04	0	0.00	1	57.10	57.00	-1	1,384	-0.07%
2021/06/03	0	0.00	13	57.24	57.20	-13	1,386	-0.94%
2021/06/02	0	0.00	1	57.10	57.20	-1	1,387	-0.07%
2021/05/31	0	0.00	1	57.20	57.30	-1	1,388	-0.07%
2021/05/27	0	0.00	2	56.30	56.90	-2	1,395	-0.14%
2021/05/26	0	0.00	7	56.93	56.60	-7	1,401	-0.50%
2021/05/24	0	0.00	1	56.50	56.40	-1	1,413	-0.07%
2021/05/17	0	0.00	6	52.60	52.70	-6	1,455	-0.41%
2021/05/14	1	56.30	0	0.00	55.90	1	1,436	0.07%
2021/05/13	12	55.21	1	55.00	56.20	11	1,435	0.77%
2021/05/12	4	56.15	6	55.65	56.50	-2	1,422	-0.14%
2021/05/11	11	59.43	17	59.03	58.30	-6	1,398	-0.43%
2021/05/07	17	60.75	0	0.00	60.70	17	1,363	1.25%
2021/05/06	0	0.00	2	59.60	59.40	-2	1,354	-0.15%
2021/05/04	0	0.00	5	61.60	61.00	-5	1,323	-0.38%
2021/05/03	0	0.00	7	63.94	61.80	-7	1,275	-0.55%
2021/04/29	8	65.61	127	65.77	64.80	-119	1,217	-9.78%	大賣/鉅額交易
2021/04/28	7	65.17	5	65.06	64.90	2	1,134	0.18%
2021/04/27	31	67.79	96	67.94	67.10	-65	1,060	-6.13%
2021/04/26	81	62.56	12	59.73	64.20	69	815	8.46%
2021/04/23	3	58.90	0	0.00	59.20	3	704	0.43%
2021/04/22	8	59.19	34	59.79	58.90	-26	713	-3.64%
2021/04/21	2	59.70	0	0.00	59.70	2	704	0.28%
2021/04/20	0	0.00	2	59.80	59.80	-2	702	-0.28%
2021/04/19	2	59.40	2	59.60	59.60	0	708	0.00%
2021/04/16	16	59.31	48	59.19	59.40	-32	713	-4.49%
2021/04/15	18	58.86	0	0.00	58.90	18	724	2.49%
2021/04/14	6	59.45	2	58.70	58.70	4	728	0.55%
2021/04/13	5	60.02	18	60.01	59.30	-13	726	-1.79%
2021/04/12	6	60.10	0	0.00	60.00	6	737	0.81%
2021/04/09	0	0.00	20	60.32	59.90	-20	742	-2.69%
2021/04/08	22	59.71	2	59.90	59.90	20	728	2.74%
2021/04/07	2	58.80	2	58.70	59.00	0	718	0.00%
2021/04/06	16	58.99	6	58.90	58.80	10	724	1.38%
2021/04/01	4	59.68	0	0.00	59.60	4	712	0.56%
2021/03/30	1	59.10	0	0.00	59.20	1	697	0.14%
2021/03/26	0	0.00	19	59.64	59.20	-19	696	-2.73%
2021/03/25	22	59.00	0	0.00	59.30	22	686	3.20%
2021/03/23	0	0.00	1	58.40	58.40	-1	667	-0.15%
2021/03/22	3	58.10	0	0.00	58.30	3	662	0.45%
2021/03/18	1	58.40	7	58.23	58.20	-6	665	-0.90%
2021/03/17	6.8	58.08	6	58.30	58.30	0.8	670	0.12%
2021/03/16	1	57.90	0	0.00	57.90	1	678	0.15%
2021/03/11	2	57.90	0	0.00	57.90	2	722	0.28%
2021/03/05	1	57.90	0	0.00	57.80	1	769	0.13%
2021/03/04	3	57.90	0	0.00	58.10	3	775	0.39%
2021/03/03	1	58.40	0	0.00	58.50	1	773	0.13%
2021/03/02	0	0.00	1	59.00	58.50	-1	772	-0.13%
2021/02/25	1	58.30	0	0.00	58.40	1	768	0.13%
2021/02/24	0	0.00	14	58.94	58.60	-14	763	-1.83%
2021/02/23	18	59.31	0	0.00	59.10	18	758	2.37%
2021/02/22	0	0.00	0.4	58.64	58.70	-0.4	746	-0.05%
2021/02/18	0	0.00	76	58.16	58.10	-76	736	-10.32%
2021/02/17	3	58.07	0	0.00	58.20	3	728	0.41%
2021/02/05	0	0.00	2	57.60	57.50	-2	716	-0.28%
2021/02/04	4	57.50	1	57.50	57.50	3	711	0.42%
2021/02/02	0	0.00	16	57.03	56.80	-16	712	-2.25%
2021/01/29	0	0.00	27	55.55	55.50	-27	699	-3.86%
2021/01/13	1	56.20	0	0.00	56.20	1	693	0.14%
2021/01/07	2	57.30	0	0.00	57.20	2	679	0.29%
2021/01/05	0	0.00	5	57.56	57.60	-5	677	-0.74%
2020/12/31	44	57.83	0	0.00	57.80	44	655	6.72%
2020/12/30	40	57.96	1	57.80	57.90	39	653	5.96%
2020/12/29	0	0.00	1	57.80	58.00	-1	655	-0.15%
2020/12/22	29	56.70	0	0.00	56.20	29	676	4.29%
2020/12/17	1	57.10	1	57.00	57.10	0	724	0.00%
2020/12/16	0	0.00	3	57.23	57.40	-3	736	-0.41%
2020/12/15	0	0.00	3	57.10	57.00	-3	782	-0.38%
2020/12/14	2	57.50	0	0.00	57.60	2	782	0.26%
2020/12/11	1	57.20	0	0.00	57.20	1	790	0.13%
2020/12/10	0	0.00	4	58.15	57.80	-4	791	-0.51%
2020/12/09	1	58.60	2	58.40	58.70	-1	788	-0.13%
2020/12/08	70	57.57	2	57.45	57.60	68	786	8.65%
2020/12/04	88	57.47	0	0.00	57.50	88	808	10.88%
2020/12/03	53	57.48	0	0.00	57.50	53	832	6.36%
2020/12/02	2	57.80	2	57.70	57.80	0	902	0.00%
2020/12/01	1	56.50	0	0.00	56.60	1	946	0.11%
2020/11/27	0	0.00	16	56.19	56.60	-16	1,136	-1.41%
2020/11/24	15	56.15	0	0.00	56.20	15	1,149	1.31%
2020/11/23	3	56.20	0	0.00	56.20	3	1,159	0.26%
2020/11/16	46.2	56.26	0	0.00	56.40	46.2	1,305	3.54%
2020/11/13	1	55.80	1	55.60	56.00	0	1,372	0.00%
2020/11/12	1	55.60	1	55.60	55.50	0	1,392	0.00%
2020/11/11	0.5	55.80	0	0.00	55.80	0.5	1,416	0.03%
2020/11/10	57	55.61	0	0.00	55.70	57	1,417	4.02%
2020/11/06	79	55.55	0	0.00	55.50	79	1,441	5.48%
2020/11/05	0	0.00	1	54.80	55.00	-1	1,451	-0.07%
2020/11/04	1	54.80	1	54.50	55.00	0	1,486	0.00%
2020/11/03	1	54.60	1	54.70	54.50	0	1,521	0.00%
2020/11/02	0	0.00	2	55.00	55.20	-2	1,519	-0.13%
2020/10/30	0	0.00	4	55.73	55.50	-4	1,522	-0.26%
2020/10/27	2	56.50	1	56.30	56.50	1	1,547	0.06%
2020/10/26	1	56.30	0	0.00	56.30	1	1,552	0.06%
2020/10/22	2	56.80	0	0.00	56.80	2	1,567	0.13%
2020/10/21	31	57.31	0	0.00	57.40	31	1,574	1.97%
2020/10/20	12	56.87	0	0.00	57.00	12	1,590	0.75%
2020/10/19	2	56.70	5	56.70	56.70	-3	1,600	-0.19%
2020/10/16	38	56.04	0	0.00	56.10	38	1,607	2.36%
2020/10/15	1	55.60	0	0.00	55.60	1	1,607	0.06%
2020/10/13	2	56.50	3	56.70	56.50	-1	1,585	-0.06%
2020/10/12	7	57.23	0	0.00	57.30	7	1,579	0.44%
2020/10/08	4	57.70	3	57.60	57.70	1	1,587	0.06%
2020/10/07	0	0.00	5	57.76	57.90	-5	1,594	-0.31%
2020/10/06	5	58.14	3	57.57	58.20	2	1,599	0.13%
2020/10/05	3	57.07	0	0.00	57.00	3	1,615	0.19%
2020/09/30	29	56.82	1	56.60	56.90	28	1,639	1.71%
2020/09/29	5	56.52	0	0.00	56.50	5	1,702	0.29%
2020/09/25	3	55.97	4	57.40	56.00	-1	1,739	-0.06%
2020/09/24	4	57.45	0	0.00	57.00	4	1,739	0.23%
2020/09/23	1	57.90	9	58.26	57.50	-8	1,736	-0.46%
2020/09/22	110	58.70	0	0.00	58.70	110	1,740	6.32%	大買/鉅額交易
2020/09/21	4	58.20	32	58.48	58.20	-28	1,730	-1.62%
2020/09/18	1	58.60	5	58.80	58.80	-4	1,722	-0.23%
2020/09/17	9	60.43	2	60.10	60.10	7	1,684	0.42%
2020/09/16	2	60.00	10	60.30	60.00	-8	1,689	-0.47%
2020/09/15	0	0.00	9	60.90	60.50	-9	1,685	-0.53%
2020/09/14	8	60.46	0	0.00	60.50	8	1,692	0.47%
2020/09/11	11	60.04	6	60.07	59.60	5	1,686	0.30%
2020/09/10	0	0.00	13	61.01	60.50	-13	1,669	-0.78%
2020/09/09	0	0.00	11	60.00	61.80	-11	1,646	-0.67%
2020/09/08	20	62.26	4	61.40	61.50	16	1,642	0.97%
2020/09/07	6	61.28	30	62.07	60.60	-24	1,629	-1.47%
2020/09/04	9	63.53	134	62.03	63.80	-125	1,606	-7.78%	大賣/鉅額交易
2020/09/03	203	62.61	99	61.67	63.20	104	1,587	6.55%	大買/鉅額交易
2020/09/02	115	60.25	1	59.80	59.60	114	1,492	7.64%	大買/鉅額交易
2020/09/01	5	57.60	20	58.16	57.80	-15	1,460	-1.03%
2020/08/31	20	58.62	0	0.00	58.80	20	1,465	1.36%
2020/08/28	0	0.00	2	58.50	58.50	-2	1,495	-0.13%
2020/08/27	0	0.00	8	58.86	58.50	-8	1,548	-0.52%
2020/08/26	8	58.73	6	58.63	59.20	2	1,631	0.12%
2020/08/25	0	0.00	76	59.48	59.10	-76	1,632	-4.66%
2020/08/24	78	59.04	9.9	57.68	59.50	68.1	1,600	4.26%
2020/08/21	14	57.37	13	57.20	57.10	1	1,558	0.06%
2020/08/20	10	56.30	30	56.52	56.20	-20	1,552	-1.29%
2020/08/19	54	58.56	8	58.58	57.80	46	1,511	3.04%
2020/08/18	0	0.00	12	56.99	56.90	-12	1,462	-0.82%
2020/08/17	31	56.93	6	56.95	56.80	25	1,502	1.66%
2020/08/14	7	56.09	15	55.83	56.10	-8	1,481	-0.54%
2020/08/13	7	56.06	5	55.88	55.80	2	1,471	0.14%
2020/08/12	4	55.23	2	55.10	55.10	2	1,447	0.14%
2020/08/11	0	0.00	21	55.46	55.20	-21	1,449	-1.45%
2020/08/10	0	0.00	76	56.02	55.90	-76	1,449	-5.24%
2020/08/07	223	55.02	4	55.20	55.60	219	1,421	15.40%	大買/鉅額交易
2020/08/06	1	54.10	0	0.00	54.20	1	1,396	0.07%
2020/08/05	28	54.19	30	54.17	54.20	-2	1,388	-0.14%
2020/08/04	27	54.64	4	54.50	54.20	23	1,388	1.66%
2020/08/03	4	54.18	9	53.97	53.90	-5	1,380	-0.36%
2020/07/31	12	54.40	4	54.00	54.30	8	1,381	0.58%
2020/07/30	1	53.90	12	53.86	54.10	-11	1,380	-0.80%
2020/07/29	7	54.10	4	53.28	54.00	3	1,380	0.22%
2020/07/28	0	0.00	8	53.26	52.60	-8	1,383	-0.58%
2020/07/27	8	53.83	10	54.26	53.40	-2	1,379	-0.15%
2020/07/24	8	54.95	1	55.20	54.00	7	1,373	0.51%
2020/07/23	0	0.00	37	55.77	55.40	-37	1,355	-2.73%
2020/07/22	45	55.33	245	55.15	55.40	-200	1,348	-14.83%	大賣/鉅額交易
2020/07/21	3	55.27	97	55.00	55.00	-94	1,338	-7.02%
2020/07/20	0	0.00	10	53.90	54.40	-10	1,334	-0.75%
2020/07/17	13	54.63	67	54.72	54.00	-54	1,335	-4.04%
2020/07/16	0	0.00	52	54.70	54.60	-52	1,335	-3.89%
2020/07/15	2	55.00	0	0.00	54.70	2	1,333	0.15%
2020/07/14	78	55.16	0	0.00	55.00	78	1,321	5.90%
2020/07/10	3	56.00	5	56.68	55.60	-2	1,318	-0.15%
2020/07/09	51	57.72	28	57.25	57.20	23	1,299	1.77%
2020/07/08	94	56.51	0	0.00	57.10	94	1,271	7.39%
2020/07/07	61	55.05	2	55.10	55.00	59	1,212	4.87%
2020/07/06	3	55.30	1	55.30	55.40	2	1,195	0.17%
2020/07/03	2	54.90	0	0.00	54.90	2	1,177	0.17%
2020/07/01	0	0.00	1	55.20	55.20	-1	1,153	-0.09%
2020/06/24	0	0.00	2	54.40	54.70	-2	1,131	-0.18%
2020/06/23	20	54.60	0	0.00	54.70	20	1,129	1.77%
2020/06/16	1	53.70	1	53.80	54.00	0	1,134	0.00%
2020/06/12	0	0.00	306	53.22	53.90	-306	1,153	-26.52%	大賣/鉅額交易
2020/06/11	5	55.40	3	55.90	54.30	2	1,148	0.17%
2020/06/08	1	59.90	2	59.70	59.40	-1	1,056	-0.09%
2020/06/04	1	58.30	47	58.29	58.30	-46	1,006	-4.57%
2020/06/03	1	58.70	14	58.79	59.00	-13	976	-1.33%
2020/06/02	2	58.90	47	58.40	59.60	-45	924	-4.87%
2020/06/01	10	56.10	66	56.04	56.20	-56	826	-6.77%
2020/05/28	0	0.00	11	56.45	55.00	-11	810	-1.36%
2020/05/26	0	0.00	49	55.14	55.10	-49	794	-6.17%
2020/05/22	500	56.27	16	56.48	55.60	484	772	62.65%	大買/鉅額交易
2020/05/21	1	54.30	0	0.00	54.60	1	712	0.14%
2020/05/20	0	0.00	1	53.90	54.00	-1	708	-0.14%
2020/05/18	1	52.60	2	53.40	52.80	-1	703	-0.14%
2020/05/15	0	0.00	1	53.60	53.60	-1	692	-0.14%
2020/05/13	55	54.86	3	55.07	55.20	52	675	7.70%
2020/05/12	5	54.00	2	54.10	54.10	3	668	0.45%
2020/05/11	16	54.80	11	54.56	54.40	5	666	0.75%
2020/05/08	34	53.18	1	53.40	53.40	33	659	5.00%
2020/05/07	0	0.00	4	52.25	52.50	-4	649	-0.62%
2020/04/30	30	51.43	1	51.30	51.90	29	638	4.55%
2020/04/28	1	50.10	0	0.00	50.30	1	646	0.15%
2020/04/27	0	0.00	2	50.10	50.10	-2	671	-0.30%
2020/04/23	0	0.00	4	49.71	49.75	-4	684	-0.58%
2020/04/22	22	48.83	0	0.00	49.45	22	683	3.22%
2020/04/21	2	49.40	0	0.00	49.15	2	680	0.29%
2020/04/20	44	50.36	5	50.30	50.40	39	682	5.72%
2020/04/17	2	50.35	8	50.08	50.20	-6	682	-0.88%
2020/04/16	36	49.92	1	50.00	49.95	35	680	5.14%
2020/04/15	2	50.20	3	50.20	50.10	-1	684	-0.15%
2020/04/14	4	49.13	0	0.00	49.60	4	690	0.58%
2020/04/13	52	48.79	0	0.00	48.65	52	698	7.45%
2020/04/10	52	48.76	2	48.45	48.85	50	722	6.92%
2020/04/09	1	48.30	0	0.00	48.35	1	739	0.14%
2020/04/08	2	47.95	0	0.00	48.25	2	745	0.27%
2020/04/07	1	47.70	1	48.20	48.00	0	747	0.00%
2020/04/06	2	47.40	1	48.30	47.65	1	744	0.13%
2020/04/01	1	46.10	1	45.85	46.10	0	734	0.00%
2020/03/30	25	44.27	2	44.85	44.80	23	721	3.19%
2020/03/27	0	0.00	2	44.45	44.30	-2	715	-0.28%
2020/03/25	0	0.00	1	44.40	44.50	-1	711	-0.14%
2020/03/24	1	43.15	1	43.15	43.20	0	695	0.00%
2020/03/20	10	41.85	16	41.82	41.80	-6	683	-0.88%
2020/03/19	2	39.28	0	0.00	38.80	2	666	0.30%
2020/03/18	4	43.15	0	0.00	42.50	4	640	0.62%
2020/03/17	1	43.55	14	43.53	43.30	-13	627	-2.07%
2020/03/16	3	45.65	178	45.93	45.00	-175	608	-28.75%	大賣/鉅額交易
2020/03/12	3	49.48	13	48.80	48.80	-10	570	-1.75%
2020/03/10	3	50.93	0	0.00	51.50	3	548	0.55%
2020/03/09	2	52.00	0	0.00	52.00	2	536	0.37%
2020/03/06	2	52.80	0	0.00	52.80	2	527	0.38%
2020/03/04	13	52.30	0	0.00	52.20	13	522	2.49%
2020/03/03	0	0.00	1	52.30	52.00	-1	520	-0.19%
2020/03/02	2	50.30	0	0.00	51.00	2	513	0.39%
2020/02/27	0	0.00	1	51.10	51.00	-1	508	-0.20%
2020/02/26	2	50.90	2	50.90	50.80	0	504	0.00%
2020/02/25	44	51.26	0	0.00	51.40	44	501	8.78%
2020/02/19	31	52.17	0	0.00	52.20	31	494	6.27%
2020/02/17	2	51.70	0	0.00	51.70	2	511	0.39%
2020/02/14	1	52.10	2	51.95	52.00	-1	520	-0.19%
2020/02/12	0	0.00	1	52.20	52.20	-1	517	-0.19%
2020/02/10	2	51.50	3	51.47	51.40	-1	509	-0.20%
2020/02/05	1	52.80	0	0.00	52.60	1	503	0.20%
2020/02/04	1	52.90	0	0.00	52.90	1	498	0.20%
2020/02/03	6	51.97	0	0.00	53.00	6	492	1.22%
2020/01/31	1	54.10	3	54.40	54.50	-2	477	-0.42%
2020/01/30	0	0.00	10	53.70	54.10	-10	470	-2.13%
2020/01/13	0	0.00	1	55.00	55.10	-1	435	-0.23%
2020/01/10	1	54.70	0	0.00	54.70	1	456	0.22%
2020/01/09	28	55.01	6	55.20	55.00	22	449	4.89%
2020/01/08	1	55.10	4	55.05	55.20	-3	442	-0.68%
2020/01/07	5	55.10	4	55.05	54.80	1	423	0.24%
2020/01/06	0	0.00	2	54.70	55.00	-2	411	-0.49%
2020/01/03	2	54.40	8	54.74	54.00	-6	386	-1.55%
2020/01/02	5	54.10	2	54.20	54.00	3	363	0.82%
2019/12/31	5	53.20	2	53.20	53.20	3	351	0.85%
2019/12/30	9	52.79	1	52.30	52.80	8	340	2.35%
2019/12/27	0	0.00	1	52.30	52.30	-1	333	-0.30%
2019/12/25	0	0.00	1	51.80	51.80	-1	334	-0.30%
2019/12/19	1	51.70	3	51.80	51.80	-2	334	-0.60%
2019/12/17	41	52.00	0	0.00	52.00	41	337	12.14%
2019/12/13	0	0.00	3	52.00	52.20	-3	331	-0.91%
2019/12/12	0	0.00	6	52.17	52.20	-6	329	-1.82%
2019/12/10	1	51.40	0	0.00	51.60	1	336	0.30%
2019/12/09	0	0.00	2	51.60	51.50	-2	337	-0.59%
2019/11/29	1	51.60	0	0.00	51.20	1	354	0.28%
2019/11/15	2	51.80	0	0.00	52.00	2	345	0.58%
2019/11/11	0	0.00	2	51.10	50.80	-2	316	-0.63%
2019/11/08	0	0.00	9	51.34	51.60	-9	313	-2.87%
2019/11/05	2	51.70	0	0.00	51.70	2	311	0.64%
2019/10/21	32	51.17	0	0.00	51.30	32	341	9.37%
2019/10/18	0	0.00	1	50.90	51.70	-1	336	-0.30%
2019/10/16	1	49.35	0	0.00	49.40	1	318	0.31%
2019/10/09	0.2	49.10	0	0.00	48.80	0.2	323	0.06%
2019/10/03	0	0.00	4	48.65	48.85	-4	329	-1.21%
2019/10/02	2	48.63	0	0.00	48.65	2	330	0.60%
2019/09/27	1	49.40	10	49.45	49.40	-9	331	-2.72%
2019/09/26	0	0.00	11	50.17	50.20	-11	331	-3.32%
2019/09/24	1	50.80	1	50.50	50.50	0	341	0.00%
2019/09/17	1	50.20	0	0.00	50.20	1	349	0.29%
2019/09/12	1	49.95	0	0.00	50.00	1	353	0.28%
2019/09/11	0	0.00	2	49.75	49.75	-2	352	-0.57%
2019/09/10	0	0.00	1	49.40	49.60	-1	359	-0.28%
2019/09/05	3	50.00	1	49.85	49.85	2	453	0.44%
2019/09/04	0	0.00	1	49.55	49.85	-1	461	-0.22%
2019/08/28	5	47.80	0	0.00	47.80	5	529	0.94%
2019/08/13	0	0.00	1	47.30	47.65	-1	568	-0.18%
2019/08/07	0	0.00	1	46.85	46.70	-1	570	-0.18%
2019/08/02	1	46.10	0	0.00	46.10	1	578	0.17%
2019/07/24	0	0.00	1	49.25	48.75	-1	573	-0.17%
2019/07/18	1	48.30	3	48.35	48.20	-2	574	-0.35%
2019/07/16	0	0.00	29.1	48.90	48.90	-29.1	568	-5.13%
2019/07/11	1	49.00	0	0.00	49.05	1	574	0.17%
2019/07/10	2	48.85	2	49.40	49.25	0	571	0.00%
2019/07/09	0	0.00	5	49.15	48.95	-5	572	-0.87%
2019/07/05	1.1	49.56	0	0.00	49.40	1.1	574	0.20%
2019/07/02	2	49.25	8	49.61	49.70	-6	587	-1.02%
2019/07/01	0	0.00	2	49.30	49.05	-2	588	-0.34%
2019/06/28	3	48.83	0	0.00	49.00	3	606	0.49%
2019/06/26	1	48.20	0	0.00	48.15	1	621	0.16%
2019/06/24	2	49.00	0	0.00	48.95	2	631	0.32%
2019/06/19	1	48.50	20	48.49	48.50	-19	653	-2.91%
2019/06/18	1	48.30	16	48.23	48.20	-15	661	-2.27%
2019/06/17	0	0.00	2	48.45	48.50	-2	662	-0.30%
2019/06/14	89	48.03	15	47.88	48.00	74	660	11.21%
2019/06/13	18	51.31	0	0.00	51.10	18	616	2.92%
2019/06/12	2	51.75	0	0.00	51.70	2	591	0.34%
2019/06/11	3	51.93	2	52.20	52.20	1	586	0.17%
2019/06/10	3	51.70	45	51.63	51.60	-42	584	-7.19%
2019/06/06	0	0.00	2	51.50	51.70	-2	578	-0.35%
2019/06/04	21	52.56	5	51.94	52.30	16	569	2.81%
2019/06/03	0	0.00	13	53.74	53.80	-13	535	-2.43%
2019/05/30	2	54.60	4	54.60	54.70	-2	549	-0.36%
2019/05/29	0	0.00	4	54.23	53.90	-4	591	-0.68%
2019/05/28	3	54.90	5	54.80	54.80	-2	599	-0.33%
2019/05/27	0	0.00	11	54.00	54.50	-11	614	-1.79%
2019/05/24	8	53.63	6	53.30	53.50	2	631	0.32%
2019/05/23	3	53.10	6	52.95	53.00	-3	635	-0.47%
2019/05/22	7	53.03	0	0.00	53.00	7	637	1.10%
2019/05/21	0	0.00	3	52.20	53.00	-3	645	-0.46%
2019/05/17	0	0.00	2	52.80	52.60	-2	663	-0.30%
2019/05/15	0	0.00	10	53.14	53.20	-10	691	-1.45%
2019/05/14	10	52.11	0	0.00	52.30	10	695	1.44%
2019/05/10	3.2	53.28	0	0.00	52.60	3.2	703	0.45%
2019/05/09	7	53.76	2	53.55	53.60	5	695	0.72%
2019/05/08	0	0.00	21	54.99	54.80	-21	692	-3.03%
2019/05/07	22	54.73	3	54.20	55.30	19	694	2.74%
2019/05/06	15	53.77	4	54.00	53.60	11	688	1.60%
2019/05/03	5	54.60	0	0.00	54.30	5	687	0.73%
2019/04/29	0	0.00	3	53.30	53.30	-3	679	-0.44%
2019/04/26	0	0.00	2	53.70	54.00	-2	676	-0.30%
2019/04/25	1	53.90	1	53.80	53.70	0	675	0.00%
2019/04/24	3	54.50	0	0.00	54.40	3	666	0.45%
2019/04/18	6	55.28	0	0.00	54.70	6	661	0.91%
2019/04/17	1	55.20	0	0.00	55.50	1	668	0.15%
2019/04/11	1	54.90	0	0.00	54.80	1	671	0.15%
2019/04/10	1	55.50	0	0.00	55.60	1	668	0.15%
2019/04/09	0	0.00	6	56.07	55.80	-6	661	-0.91%
2019/04/08	7	56.33	11	56.05	56.30	-4	659	-0.61%
2019/04/03	4	55.08	1	55.20	55.40	3	648	0.46%
2019/04/02	3	54.37	0	0.00	54.50	3	642	0.47%
2019/04/01	5	55.80	10	55.82	55.30	-5	621	-0.80%
2019/03/29	2	56.30	5	56.04	55.80	-3	614	-0.49%
2019/03/28	0	0.00	3	56.90	56.50	-3	604	-0.50%
2019/03/27	7	57.03	6	57.00	57.30	1	600	0.17%
2019/03/26	5	56.96	2	56.50	57.10	3	596	0.50%
2019/03/25	1	56.10	10	56.00	56.00	-9	586	-1.53%
2019/03/22	1	56.10	9	56.27	56.20	-8	578	-1.38%
2019/03/21	8	55.73	0	0.00	56.00	8	570	1.40%
2019/03/18	0	0.00	14	54.84	54.90	-14	564	-2.48%
2019/03/15	13	55.24	3	55.10	54.70	10	561	1.78%
2019/03/14	9	54.56	2	54.30	54.30	7	547	1.28%
2019/03/13	4	54.15	0	0.00	54.00	4	544	0.73%
2019/03/12	0	0.00	18	53.62	53.70	-18	540	-3.33%
2019/03/11	2	53.60	2	53.60	53.60	0	546	0.00%
2019/03/08	2	53.10	6	53.05	53.20	-4	554	-0.72%
2019/03/07	0	0.00	5	53.40	53.20	-5	553	-0.90%
2019/03/06	9	54.07	5	54.14	54.00	4	569	0.70%
2019/03/05	63	54.02	16	54.04	54.10	47	565	8.31%
2019/03/04	47	53.47	11	52.46	54.10	36	543	6.62%
2019/02/27	5	51.30	0	0.00	51.30	5	494	1.01%
2019/02/25	2	51.85	8	51.76	51.00	-6	461	-1.30%
2019/02/22	5	51.78	3	51.53	51.90	2	438	0.46%
2019/02/20	1	51.20	0	0.00	51.60	1	432	0.23%
2019/02/19	1	51.70	0	0.00	51.20	1	430	0.23%
2019/02/18	0	0.00	9	50.94	51.10	-9	429	-2.10%
2019/02/15	15	50.62	4	51.03	50.40	11	418	2.63%
2019/02/14	3	49.18	0	0.00	49.35	3	393	0.76%
2019/02/13	3	49.10	2	49.18	49.20	1	393	0.25%
2019/02/12	2	49.10	1	49.15	49.20	1	387	0.26%
2019/02/11	4	48.56	0	0.00	48.95	4	382	1.05%
2019/01/30	3	48.30	0	0.00	48.30	3	381	0.79%
2019/01/29	0	0.00	4	48.25	48.40	-4	384	-1.04%
2019/01/28	4	48.50	2	48.70	48.60	2	381	0.52%
2019/01/18	0	0.00	1	47.70	47.70	-1	399	-0.25%
2019/01/17	0	0.00	6	47.72	47.65	-6	408	-1.47%
2019/01/15	2	47.53	0	0.00	47.75	2	412	0.48%
2019/01/10	0	0.00	3	48.02	47.90	-3	434	-0.69%
2019/01/09	3	47.92	1	48.00	47.95	2	436	0.46%
2019/01/08	0	0.00	1	47.20	47.45	-1	432	-0.23%
2019/01/07	0	0.00	1	46.45	46.60	-1	434	-0.23%
2019/01/03	2	45.93	0	0.00	45.85	2	496	0.40%
2018/12/27	0	0.00	1	45.80	45.60	-1	550	-0.18%
2018/12/26	1	45.50	1	45.30	45.30	0	554	0.00%
2018/12/25	0	0.00	1	45.35	45.30	-1	572	-0.17%
2018/12/20	1	45.90	1	46.00	46.00	0	603	0.00%
2018/12/13	3	48.53	4	48.18	48.00	-1	604	-0.17%
2018/12/12	4	47.14	13	46.92	47.25	-9	589	-1.53%
2018/12/07	1	45.60	0	0.00	45.95	1	601	0.17%
2018/12/06	0	0.00	3	45.78	45.50	-3	607	-0.49%
2018/11/30	0	0.00	7	47.27	47.35	-7	639	-1.10%
2018/11/29	8	46.86	3	46.87	47.25	5	653	0.76%
2018/11/21	2	44.70	0	0.00	45.00	2	768	0.26%
2018/11/16	0	0.00	4	44.39	44.50	-4	790	-0.51%
2018/11/07	4	45.06	14	44.90	45.05	-10	887	-1.13%
2018/11/06	0	0.00	2	44.80	44.50	-2	913	-0.22%
2018/11/02	4	45.04	0	0.00	44.85	4	940	0.43%
2018/11/01	5	43.82	3	43.27	44.00	2	945	0.21%
2018/10/31	3	42.60	6	42.98	42.85	-3	955	-0.31%
2018/10/30	6	42.52	0	0.00	42.00	6	962	0.62%
2018/10/29	0	0.00	1	42.40	42.00	-1	979	-0.10%
2018/10/25	0	0.00	3	42.23	41.95	-3	1,022	-0.29%
2018/10/24	3	43.48	2	42.90	43.55	1	1,034	0.10%
2018/10/23	1	43.45	2	43.80	43.40	-1	1,045	-0.10%
2018/10/22	3	44.43	3	43.85	44.05	0	1,057	0.00%
2018/10/19	1	43.05	2	43.05	43.00	-1	1,073	-0.09%
2018/10/18	0	0.00	2	44.73	44.35	-2	1,064	-0.19%
2018/10/17	2	44.88	12	45.31	44.50	-10	1,071	-0.93%
2018/10/16	3	45.43	10	44.90	45.00	-7	1,079	-0.65%
2018/10/15	0	0.00	3	44.50	44.35	-3	1,084	-0.28%
2018/10/12	4	44.16	4	43.50	44.50	0	1,085	0.00%
2018/10/11	6	42.72	3	43.20	42.65	3	1,084	0.28%
2018/10/09	0	0.00	3	47.60	47.35	-3	1,040	-0.29%
2018/10/08	2	48.55	31	49.06	48.65	-29	1,035	-2.80%
2018/10/05	35	50.83	31	50.32	49.70	4	1,046	0.38%
2018/10/04	0	0.00	8	50.28	49.65	-8	1,030	-0.78%
2018/10/03	5	52.10	100	51.17	50.20	-95	1,034	-9.18%
2018/10/02	77	50.99	26	50.09	51.00	51	1,028	4.96%
2018/10/01	18	48.98	1	49.30	49.30	17	1,026	1.66%
2018/09/28	0	0.00	2	48.55	48.40	-2	1,055	-0.19%
2018/09/27	1	48.85	16	49.25	48.80	-15	1,095	-1.37%
2018/09/26	1	48.35	9	49.04	48.70	-8	1,100	-0.73%
2018/09/25	5	48.67	1	48.60	48.60	4	1,145	0.35%
2018/09/18	1	47.40	3	47.55	48.10	-2	1,219	-0.16%
2018/09/17	0	0.00	4	48.50	48.10	-4	1,256	-0.32%
2018/09/14	9	47.96	1	48.50	48.50	8	1,312	0.61%
2018/09/12	0	0.00	6	47.05	47.10	-6	1,350	-0.44%
2018/09/11	0	0.00	2	47.15	47.10	-2	1,383	-0.14%
2018/09/10	0	0.00	1	46.50	46.40	-1	1,406	-0.07%
2018/09/07	1	47.50	10	47.18	46.55	-9	1,478	-0.61%
2018/09/06	8	48.69	2	48.55	48.50	6	1,535	0.39%
2018/09/05	2	48.58	7	48.98	48.80	-5	1,655	-0.30%
2018/09/04	14	48.59	17	48.57	49.50	-3	1,717	-0.17%
2018/09/03	0	0.00	8	53.20	52.90	-8	1,755	-0.46%
2018/08/31	14	53.63	4	52.30	53.90	10	1,805	0.55%
2018/08/30	0	0.00	12	52.76	52.70	-12	1,897	-0.63%
2018/08/29	30	52.93	1	52.90	52.80	29	1,971	1.47%
2018/08/28	0	0.00	2	52.90	52.40	-2	2,265	-0.09%
2018/08/27	0	0.00	1	52.40	52.60	-1	2,298	-0.04%
2018/08/24	0	0.00	2	50.95	51.20	-2	2,363	-0.08%
2018/08/23	1	50.90	0	0.00	50.90	1	2,511	0.04%
2018/08/22	11	51.72	2	51.35	51.80	9	2,611	0.34%
2018/08/21	9	50.89	6	51.02	51.00	3	2,853	0.11%
2018/08/20	2	50.95	1	51.10	51.00	1	2,943	0.03%
2018/08/17	3	52.80	0	0.00	52.60	3	2,938	0.10%
2018/08/15	1	53.80	15	53.30	52.90	-14	2,946	-0.48%
2018/08/14	3	53.70	1	54.50	54.50	2	2,939	0.07%
2018/08/13	6	53.65	6	53.23	52.90	0	2,945	0.00%
2018/08/10	1	56.10	0	0.00	55.30	1	2,923	0.03%
2018/08/09	15	55.44	26	55.47	55.50	-11	2,952	-0.37%
2018/08/08	5	56.78	23	56.74	56.20	-18	3,004	-0.60%
2018/08/07	13	56.77	21	56.10	56.00	-8	2,998	-0.27%
2018/08/06	7	57.34	5	57.30	57.10	2	2,995	0.07%
2018/08/03	0	0.00	3	57.60	57.20	-3	3,021	-0.10%
2018/08/02	53	58.82	26	58.79	57.30	27	3,020	0.89%
2018/08/01	22	58.35	13	58.16	58.50	9	2,992	0.30%
2018/07/31	17	57.81	2	58.00	57.20	15	2,988	0.50%
2018/07/30	4	58.80	5	58.34	57.90	-1	2,980	-0.03%
2018/07/27	4	58.90	3	58.80	59.00	1	2,982	0.03%
2018/07/26	2	59.20	4	59.50	59.10	-2	3,001	-0.07%
2018/07/25	4	58.90	7	59.03	59.00	-3	3,016	-0.10%
2018/07/24	4	57.93	32	57.90	58.00	-28	3,021	-0.93%
2018/07/23	39	59.34	14	59.55	58.40	25	3,069	0.81%
2018/07/20	10	58.47	6	58.75	58.60	4	3,320	0.12%
2018/07/19	4	58.65	3	58.67	58.50	1	3,324	0.03%
2018/07/18	3	59.20	4	59.85	58.10	-1	3,331	-0.03%
2018/07/17	2	59.70	6	60.13	59.60	-4	3,344	-0.12%
2018/07/16	4	59.88	20	60.07	59.80	-16	3,417	-0.47%
2018/07/13	36	60.15	15	60.00	60.40	21	3,430	0.61%
2018/07/12	17	59.56	1	59.40	59.40	16	3,427	0.47%
2018/07/11	6	58.42	0	0.00	58.50	6	3,439	0.17%
2018/07/10	10	59.20	24	59.07	59.20	-14	3,477	-0.40%
2018/07/09	30	59.90	13	59.25	58.80	17	3,487	0.49%
2018/07/06	24	57.74	15	57.10	58.10	9	3,503	0.26%
2018/07/05	39	58.95	10	59.77	57.00	29	3,507	0.83%
2018/07/04	14	61.21	5	60.74	60.70	9	3,471	0.26%
2018/07/03	34	63.22	22	63.04	60.50	12	3,492	0.34%
2018/07/02	31	63.05	39	62.62	62.60	-8	3,504	-0.23%
2018/06/29	41	62.26	7	62.31	62.60	34	3,506	0.97%
2018/06/28	2	62.40	3	62.03	61.20	-1	3,544	-0.03%
2018/06/27	5	62.86	56	63.16	62.70	-51	3,546	-1.44%
2018/06/26	42	62.61	11	62.42	62.50	31	3,544	0.87%
2018/06/25	33	65.03	55	66.61	62.80	-22	3,522	-0.62%
2018/06/22	38	68.11	13	67.15	68.00	25	3,487	0.72%
2018/06/21	5	67.72	7	67.29	67.10	-2	3,466	-0.06%
2018/06/20	17	67.05	24	67.30	66.20	-7	3,468	-0.20%
2018/06/19	11	69.25	16	68.33	68.10	-5	3,444	-0.15%
2018/06/15	24	68.89	187	69.02	68.50	-163	3,440	-4.74%	大賣/鉅額交易
2018/06/14	8	72.93	177	73.94	71.20	-169	3,378	-5.00%	大賣/鉅額交易
2018/06/13	182	77.28	58	76.23	77.90	124	3,305	3.75%	大買/鉅額交易
2018/06/12	65	74.52	197	73.80	75.50	-132	3,206	-4.12%	大賣/鉅額交易
2018/06/11	131	76.30	34	76.43	75.20	97	3,133	3.10%	大買/
2018/06/08	25	75.02	21	75.23	74.20	4	3,019	0.13%
2018/06/07	54	75.17	32	75.21	73.50	22	2,986	0.74%
2018/06/06	21	74.61	36	74.58	74.00	-15	2,892	-0.52%
2018/06/05	72	75.32	118	76.16	74.50	-46	2,856	-1.61%	大賣/
2018/06/04	0	0.00	2	73.20	73.20	-2	2,598	-0.08%
2018/06/01	55	65.23	88	64.78	66.60	-33	2,574	-1.28%
2018/05/31	73	65.87	200	65.87	64.30	-127	2,538	-5.00%	大賣/鉅額交易
2018/05/30	207	63.05	173	60.48	64.90	34	2,430	1.40%	大買/大賣/
2018/05/29	234	63.56	137	63.91	61.10	97	2,366	4.10%	大買/大賣/
2018/05/28	199	58.71	18	59.19	60.00	181	2,138	8.46%	大買/鉅額交易
2018/05/25	3	56.70	33	56.36	56.70	-30	2,080	-1.44%
2018/05/24	59	56.59	13	55.78	56.80	46	2,119	2.17%
2018/05/23	15	55.79	0	0.00	56.00	15	2,327	0.64%
2018/05/22	10	55.58	5	55.82	55.40	5	2,530	0.20%
2018/05/21	39	56.23	0	0.00	55.90	39	2,580	1.51%
2018/05/18	22	56.49	9	56.41	56.20	13	2,703	0.48%
2018/05/17	92	56.76	98	56.73	56.70	-6	2,803	-0.21%
2018/05/16	119	56.62	7	55.94	57.40	112	2,866	3.91%	大買/鉅額交易
2018/05/15	3	55.30	0	0.00	55.30	3	3,016	0.10%
2018/05/14	0	0.00	17	54.83	55.10	-17	3,304	-0.51%
2018/05/11	14	55.11	2	55.20	54.50	12	3,517	0.34%
2018/05/10	4	55.40	15	55.20	54.60	-11	3,641	-0.30%
2018/05/09	19	54.95	11	54.81	55.00	8	3,629	0.22%
2018/05/08	8	55.76	10	55.07	54.50	-2	3,623	-0.06%
2018/05/07	6	55.20	0	0.00	55.40	6	3,614	0.17%
2018/05/04	0	0.00	4.1	55.04	54.50	-4.1	3,605	-0.11%
2018/05/03	16	55.41	140	55.15	55.00	-124	3,594	-3.45%	大賣/鉅額交易
2018/05/02	45	55.64	28	54.55	56.60	17	3,572	0.48%
2018/04/30	17	54.96	11	54.65	54.70	6	3,550	0.17%
2018/04/27	39	54.51	209	54.32	54.50	-170	3,540	-4.80%	大賣/鉅額交易
2018/04/26	241	58.01	34	58.62	53.60	207	3,488	5.93%	大買/鉅額交易
2018/04/25	0	0.00	3	54.93	55.00	-3	3,233	-0.09%
2018/04/24	2	54.45	11	53.91	54.20	-9	3,252	-0.28%
2018/04/23	6	54.97	116	54.88	55.10	-110	3,261	-3.37%	大賣/鉅額交易
2018/04/20	109	56.59	18	55.51	54.70	91	3,241	2.81%	大買/
2018/04/19	15	55.67	5	55.56	54.90	10	3,161	0.32%
2018/04/18	8	55.80	12	55.13	54.60	-4	3,143	-0.13%
2018/04/17	5	55.38	85	54.96	55.40	-80	3,127	-2.56%
2018/04/16	130	55.45	6	55.75	55.40	124	3,110	3.99%	大買/鉅額交易
2018/04/13	9	54.22	16	53.89	54.20	-7	3,071	-0.23%
2018/04/12	20	54.65	52	54.28	54.50	-32	3,077	-1.04%
2018/04/11	19	53.24	7	53.86	54.30	12	3,047	0.39%
2018/04/10	0.5	51.90	1	52.10	51.80	-0.5	3,026	-0.02%
2018/04/09	2	51.85	0	0.00	51.20	2	3,043	0.07%
2018/04/03	13	53.86	103	52.89	52.50	-90	3,052	-2.95%	大賣/
2018/04/02	0	0.00	1	56.00	56.00	-1	3,015	-0.03%
2018/03/31	25	56.70	1	57.20	55.70	24	3,009	0.80%
2018/03/30	39	54.10	1	54.40	54.40	38	2,952	1.29%
2018/03/29	63	53.57	0	0.00	52.90	63	2,940	2.14%
2018/03/28	49	53.71	0	0.00	53.20	49	2,931	1.67%
2018/03/27	30	53.70	0	0.00	53.60	30	2,927	1.02%
2018/03/23	6	50.95	1	50.70	51.30	5	2,920	0.17%
2018/03/21	0	0.00	1	52.60	52.10	-1	2,901	-0.03%
2018/03/16	12	54.78	11	55.06	54.00	1	2,846	0.04%
2018/03/15	0	0.00	1	53.60	53.80	-1	2,815	-0.04%
2018/03/13	11	54.37	2	54.05	54.30	9	2,795	0.32%
2018/03/12	1	53.40	0	0.00	53.30	1	2,769	0.04%
2018/03/09	1	53.60	1	53.30	52.40	0	2,753	0.00%
2018/03/08	2.5	54.30	2	54.10	54.30	0.5	2,715	0.02%
2018/03/07	0	0.00	1	53.40	53.10	-1	2,696	-0.04%
2018/03/06	12	53.47	8	52.80	52.90	4	2,675	0.15%
2018/03/05	20	53.09	14	52.88	54.00	6	2,638	0.23%
2018/03/02	1	53.20	0	0.00	53.50	1	2,595	0.04%
2018/03/01	0	0.00	1	55.00	55.10	-1	2,551	-0.04%
2018/02/27	2	56.15	14	56.31	55.70	-12	2,513	-0.48%
2018/02/26	2	56.35	3	56.53	56.60	-1	2,463	-0.04%
2018/02/23	13	58.33	31	59.31	57.10	-18	2,405	-0.75%
2018/02/22	30	55.96	6	57.03	58.30	24	2,178	1.10%
2018/02/21	2	53.05	2	53.80	53.00	0	1,962	0.00%
2018/02/12	8	53.59	23	52.60	51.30	-15	1,903	-0.79%
2018/02/09	19	54.29	14	54.07	55.00	5	1,766	0.28%
2018/02/08	4	55.35	33	54.92	55.40	-29	1,660	-1.75%
2018/02/07	62	56.55	35	55.83	55.30	27	1,563	1.73%
2018/02/06	35	52.87	54	52.98	53.70	-19	1,355	-1.40%
2018/02/05	6	52.62	24	52.10	52.70	-18	1,058	-1.70%
2018/02/02	32	49.61	11	50.40	50.00	21	834	2.52%
2018/01/30	0	0.00	3	45.22	45.25	-3	679	-0.44%
2018/01/26	0	0.00	4	45.95	45.75	-4	674	-0.59%
2018/01/25	6	44.63	7	44.56	44.60	-1	686	-0.15%
2018/01/24	0	0.00	10	45.31	45.20	-10	675	-1.48%
2018/01/23	1	46.00	25	46.00	45.90	-24	662	-3.62%
2018/01/19	0	0.00	12	46.88	46.05	-12	659	-1.82%
2018/01/18	25	46.68	0	0.00	46.40	25	663	3.77%
2018/01/17	2	46.05	4	46.30	46.00	-2	629	-0.32%
2018/01/09	1	44.65	0	0.00	44.50	1	595	0.17%
2018/01/08	0	0.00	1	46.00	45.30	-1	594	-0.17%
2018/01/04	35	45.00	0	0.00	45.10	35	570	6.14%
2018/01/03	20	44.48	0	0.00	44.50	20	568	3.52%
2018/01/02	1	45.35	3	45.40	45.50	-2	545	-0.37%