德律 (3030)-凱基-台北券商分點個股進出

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
93.9
漲跌
▲2.4
漲幅
+2.62%
成交量
1,158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:13:35(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

德律 (3030)籌碼相關－凱基-台北券商分點個股進出

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

凱基-台北券商分點個股進出
凱基-台北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
2024/04/24	64	93.07	143	93.56	93.90	-79	1,433	-5.51%	大賣/
2024/04/23	202	91.33	154	91.42	91.50	48	1,429	3.36%	大買/大賣/
2024/04/22	233.2	91.09	153	92.59	91.60	80.2	1,420	5.65%	大買/大賣/
2024/04/19	316	92.23	253	93.19	93.40	63	1,430	4.40%	大買/大賣/
2024/04/18	171.2	94.82	212.1	96.60	95.80	-40.9	1,386	-2.95%	大買/大賣/
2024/04/17	274	98.82	261	99.28	98.30	13	1,347	0.96%	大買/大賣/
2024/04/16	175.1	96.77	500	98.27	97.30	-324.9	1,294	-25.09%	大買/大賣/鉅額交易
2024/04/15	119	99.18	305	99.11	100.00	-186	1,238	-15.02%	大買/大賣/鉅額交易
2024/04/12	556	98.21	557	97.78	97.40	-1	1,178	-0.08%	大買/大賣/
2024/04/11	28.1	92.14	136	92.22	92.40	-107.9	1,075	-10.03%	大賣/鉅額交易
2024/04/10	136	91.72	54	91.91	89.90	82	1,066	7.69%	大買/
2024/04/09	80	88.12	13	87.66	87.40	67	1,093	6.13%
2024/04/08	70	87.05	107	87.55	87.50	-37	1,088	-3.40%	大賣/
2024/04/03	38	87.68	76	87.34	88.50	-38	1,069	-3.55%
2024/04/02	115	88.21	40	88.15	87.50	75	1,059	7.08%	大買/
2024/04/01	41	88.13	97	89.33	86.40	-56	1,045	-5.36%
2024/03/29	79	87.25	50	87.42	87.50	29	1,022	2.84%
2024/03/28	24	85.99	58	86.18	85.70	-34	1,010	-3.37%
2024/03/27	61	83.94	111	84.81	86.10	-50	1,001	-4.99%	大賣/
2024/03/26	28	81.46	37.2	82.46	82.20	-9.2	978	-0.94%
2024/03/25	69	82.76	20	83.12	82.60	49	971	5.05%
2024/03/22	92	81.07	0	0.00	80.80	92	961	9.57%
2024/03/21	46	80.82	74.1	80.31	81.20	-28.1	957	-2.93%
2024/03/20	15	81.15	90	80.92	80.50	-75	954	-7.86%
2024/03/19	59	81.09	59	81.22	81.50	0	954	0.01%
2024/03/18	183	80.50	67.2	80.88	81.40	115.8	945	12.25%	大買/鉅額交易
2024/03/15	22	77.66	92	77.99	77.90	-70	927	-7.54%
2024/03/14	72	78.83	107	78.96	77.90	-35	920	-3.80%	大賣/
2024/03/13	161	79.00	61	79.60	79.70	100	908	11.00%	大買/
2024/03/12	87	76.63	121	76.77	77.10	-34	882	-3.85%	大賣/
2024/03/11	54	76.04	49	76.46	76.00	5	871	0.57%
2024/03/08	99.2	76.68	36	77.41	76.30	63.2	862	7.33%
2024/03/07	128	77.43	40	77.49	77.20	88	842	10.44%	大買/
2024/03/06	179	77.10	110	77.54	77.20	69	834	8.27%	大買/大賣/
2024/03/05	66	76.33	49	76.48	76.80	17	807	2.10%
2024/03/04	153.2	75.52	66	75.61	75.80	87.2	793	10.99%	大買/
2024/03/01	19	72.76	38	72.92	73.00	-19	769	-2.47%
2024/02/29	68	72.39	129.1	72.54	73.00	-61.1	756	-8.08%	大賣/
2024/02/27	99	71.14	20	71.32	71.40	79	725	10.89%
2024/02/26	17	70.75	7	71.67	71.00	10	717	1.39%
2024/02/23	130	70.39	24	70.73	69.90	106	708	14.97%	大買/鉅額交易
2024/02/22	49	70.07	38	70.01	69.70	11	699	1.57%
2024/02/21	66	69.67	38	70.38	70.60	28	691	4.05%
2024/02/20	56	69.36	55	69.41	69.00	1	686	0.15%
2024/02/19	29	69.92	39	70.26	69.70	-10	683	-1.46%
2024/02/16	105	70.71	29	70.82	70.60	76	678	11.21%	大買/
2024/02/15	174	70.11	33	70.46	70.40	141	666	21.15%	大買/鉅額交易
2024/02/05	41	70.87	68	70.27	69.60	-27	656	-4.12%
2024/02/02	59	69.81	60	70.21	70.10	-1	637	-0.16%
2024/02/01	60	70.80	56	70.90	71.00	4	620	0.65%
2024/01/31	51	69.29	29	69.40	69.50	22	596	3.69%
2024/01/30	47	68.64	30	68.63	68.70	17	582	2.92%
2024/01/29	15	69.18	56	69.29	69.10	-41	578	-7.09%
2024/01/26	49	69.53	46	69.32	69.10	3	574	0.52%
2024/01/25	35	68.39	17	68.81	68.60	18	563	3.19%
2024/01/24	17	68.54	14	68.79	68.90	3	556	0.54%
2024/01/23	73.1	68.17	14	68.11	68.30	59.1	546	10.82%
2024/01/22	121	67.61	21	67.93	67.70	100	537	18.61%	大買/
2024/01/19	17	66.61	66	66.65	66.70	-49	523	-9.36%
2024/01/18	19	66.66	12	66.61	66.50	7	519	1.35%
2024/01/17	43	66.44	84	66.94	66.90	-41	517	-7.92%
2024/01/16	40	68.40	148	68.06	67.40	-108	506	-21.32%	大賣/鉅額交易
2024/01/15	189	67.97	118	68.14	68.20	71	488	14.54%	大買/大賣/
2024/01/12	46	66.48	101	66.37	66.10	-55	453	-12.12%	大賣/
2024/01/11	45	67.17	27	67.28	67.20	18	448	4.01%
2024/01/10	38	67.11	10	67.00	66.80	28	466	6.01%
2024/01/09	88	66.56	79	66.97	66.80	9	463	1.94%
2024/01/08	78	67.62	54	67.59	67.30	24	449	5.34%
2024/01/05	175	66.93	130	67.34	67.30	45	428	10.50%	大買/大賣/
2024/01/04	137	65.58	16	65.73	65.50	121	379	31.88%	大買/鉅額交易
2024/01/03	66	65.93	200	66.14	65.20	-134	370	-36.17%	大賣/鉅額交易
2024/01/02	1	62.40	6	62.57	62.60	-5	316	-1.58%
2023/12/29	1	62.30	29	62.59	62.70	-28	314	-8.91%
2023/12/28	1	62.50	4	62.38	62.60	-3	314	-0.95%
2023/12/27	17	62.36	14	62.33	62.20	3	316	0.95%
2023/12/26	30	61.89	3	62.20	62.30	27	312	8.63%
2023/12/25	15	61.60	2	61.65	61.70	13	312	4.16%
2023/12/22	0	0.00	1	61.60	61.60	-1	312	-0.32%
2023/12/21	2	61.65	0	0.00	61.60	2	313	0.64%
2023/12/20	0	0.00	8	61.75	61.70	-8	314	-2.54%
2023/12/19	0	0.00	19	61.67	61.60	-19	316	-5.99%
2023/12/18	15	61.81	1	61.70	61.70	14	327	4.27%
2023/12/15	55	61.92	3	62.10	62.10	52	331	15.67%
2023/12/14	48	61.63	1	61.50	61.70	47	335	13.99%
2023/12/13	21	61.45	0	0.00	61.50	21	331	6.33%
2023/12/12	9	61.52	25	61.65	61.30	-16	334	-4.79%
2023/12/11	11	61.54	15	61.79	61.70	-4	334	-1.20%
2023/12/08	19	61.93	5	61.80	61.80	14	339	4.13%
2023/12/07	19	62.28	7	62.30	62.30	12	335	3.58%
2023/12/06	22	62.37	4	62.50	62.50	18	336	5.36%
2023/12/05	23	62.31	1	62.30	62.30	22	346	6.35%
2023/12/04	43	62.67	0	0.00	62.50	43	351	12.23%
2023/12/01	45	62.58	2	62.70	62.40	43	350	12.27%
2023/11/30	29	62.83	16	62.86	62.50	13	347	3.74%
2023/11/29	28	62.96	17	63.00	62.90	11	345	3.19%
2023/11/28	60	62.63	17	62.82	62.90	43	346	12.42%
2023/11/27	48	62.18	4	62.15	62.10	44	343	12.82%
2023/11/24	14	62.16	3	62.07	62.00	11	341	3.22%
2023/11/22	26	62.10	2	62.20	62.20	24	338	7.08%
2023/11/21	28	62.15	1	62.10	62.10	27	337	8.00%
2023/11/20	25	61.92	11	61.84	61.90	14	336	4.16%
2023/11/17	32	62.40	5	62.36	62.20	27	335	8.05%
2023/11/16	35	62.07	6	62.08	62.10	29	334	8.66%
2023/11/15	44	61.91	7	61.87	61.90	37	329	11.24%
2023/11/14	2	61.30	7	61.30	61.40	-5	323	-1.54%
2023/11/13	35	61.13	7	61.24	61.30	28	321	8.70%
2023/11/10	4	61.00	8	60.93	61.00	-4	319	-1.25%
2023/11/09	0	0.00	4	60.85	60.80	-4	318	-1.26%
2023/11/08	43	60.77	11	60.65	60.70	32	322	9.92%
2023/11/07	2	60.00	13	60.14	60.20	-11	320	-3.43%
2023/11/06	41	59.99	9	60.02	60.00	32	321	9.97%
2023/11/03	0	0.00	19	59.92	59.90	-19	324	-5.86%
2023/11/02	15	60.20	18	60.04	60.00	-3	324	-0.93%
2023/11/01	9	60.11	9	60.09	60.50	0	320	0.00%
2023/10/31	24	60.40	11	60.35	60.10	13	320	4.05%
2023/10/30	9	60.32	2	60.50	60.40	7	328	2.13%
2023/10/27	0	0.00	9	60.17	60.10	-9	333	-2.70%
2023/10/26	9	60.30	5	60.14	60.10	4	333	1.20%
2023/10/25	27	60.56	1	60.50	60.40	26	334	7.78%
2023/10/24	30	60.31	3	60.30	60.40	27	334	8.07%
2023/10/23	23	60.36	5	60.30	60.20	18	340	5.29%
2023/10/20	15	60.41	25	60.40	60.30	-10	348	-2.87%
2023/10/19	13	60.65	111	60.72	60.60	-98	346	-28.32%	大賣/
2023/10/18	109	61.62	93	62.40	60.60	16	341	4.69%	大買/
2023/10/17	10	61.51	20	62.42	61.20	-10	311	-3.21%
2023/10/16	7	61.97	34	62.40	62.50	-27	309	-8.73%
2023/10/13	0	0.00	44	62.29	62.10	-44	308	-14.28%
2023/10/12	0	0.00	23	62.53	62.60	-23	308	-7.45%
2023/10/11	46	61.52	49	62.16	62.40	-3	305	-0.98%
2023/10/06	22	60.50	14	60.82	60.60	8	298	2.68%
2023/10/05	15	60.32	4	60.30	60.30	11	299	3.67%
2023/10/04	6	60.27	14	60.29	60.20	-8	299	-2.67%
2023/10/03	21	60.53	20	60.60	60.50	1	300	0.33%
2023/10/02	19	61.26	0	0.00	61.50	19	301	6.29%
2023/09/28	0	0.00	6	60.83	60.80	-6	305	-1.96%
2023/09/27	11	60.46	22	60.68	60.50	-11	306	-3.59%
2023/09/26	3	61.10	11	61.01	61.00	-8	314	-2.54%
2023/09/25	15	61.68	11	61.80	61.40	4	315	1.27%
2023/09/22	11	61.80	29	62.05	62.20	-18	317	-5.66%
2023/09/21	46	62.09	38	62.22	62.30	8	316	2.53%
2023/09/20	1	62.80	33	62.98	62.70	-32	307	-10.40%
2023/09/19	38	63.47	27	63.60	63.30	11	303	3.62%
2023/09/18	28	62.81	8	62.56	63.00	20	299	6.68%
2023/09/15	26	62.61	57	62.75	62.80	-31	302	-10.25%
2023/09/14	28	63.16	17	63.06	63.10	11	302	3.63%
2023/09/13	19	62.53	23	62.73	62.80	-4	305	-1.31%
2023/09/12	20	62.28	9	62.10	62.30	11	306	3.59%
2023/09/11	6	61.77	17	62.05	61.90	-11	338	-3.25%
2023/09/08	50	62.02	3	62.00	62.00	47	367	12.78%
2023/09/07	26	60.82	4	61.30	61.30	22	382	5.76%
2023/09/06	9	60.80	0	0.00	60.60	9	392	2.29%
2023/09/05	2	60.95	5	60.78	61.10	-3	416	-0.72%
2023/09/04	2	60.45	21	60.65	60.70	-19	422	-4.50%
2023/09/01	28	60.37	8	60.33	60.60	20	430	4.65%
2023/08/31	44	59.59	25	59.86	59.90	19	434	4.38%
2023/08/30	7	59.33	3	59.33	59.40	4	436	0.92%
2023/08/29	0	0.00	4	58.95	59.10	-4	452	-0.88%
2023/08/28	0	0.00	19	58.93	58.80	-19	467	-4.06%
2023/08/25	32	59.26	2	59.20	59.20	30	471	6.36%
2023/08/24	23	59.10	0	0.00	59.20	23	473	4.86%
2023/08/23	30	59.15	2	59.15	59.10	28	474	5.90%
2023/08/22	2	59.00	51	58.86	59.00	-49	477	-10.27%
2023/08/21	3	58.90	3	59.00	58.90	0	480	0.00%
2023/08/18	0	0.00	12	59.12	59.10	-12	481	-2.49%
2023/08/17	41	58.93	10	58.71	59.10	31	481	6.43%
2023/08/16	12.1	58.72	9	58.82	58.90	3.1	484	0.64%
2023/08/15	2	59.00	4	59.20	59.00	-2	484	-0.41%
2023/08/14	8	58.90	141	59.04	58.90	-133	488	-27.22%	大賣/鉅額交易
2023/08/11	4	59.40	11	59.50	59.40	-7	488	-1.43%
2023/08/10	16	59.40	38	59.40	59.30	-22	488	-4.51%
2023/08/09	70	59.69	27	59.68	59.40	43	489	8.79%
2023/08/08	21	60.09	28	59.90	59.90	-7	482	-1.45%
2023/08/07	48	60.10	4	60.00	60.00	44	481	9.14%
2023/08/04	27	60.11	12	60.13	60.30	15	478	3.13%
2023/08/02	69	60.57	87	60.43	60.20	-18	480	-3.75%
2023/08/01	60	61.08	32	61.05	61.70	28	472	5.92%
2023/07/31	3	61.37	52	61.34	61.00	-49	471	-10.40%
2023/07/28	14	61.51	38	61.59	61.50	-24	472	-5.08%
2023/07/27	2	61.30	18	61.83	61.20	-16	494	-3.23%
2023/07/26	27	61.66	11	61.57	61.60	16	494	3.23%
2023/07/25	167	60.45	13	61.14	61.20	154	487	31.56%	大買/鉅額交易
2023/07/24	7	59.77	15	59.87	59.70	-8	480	-1.67%
2023/07/21	3	59.93	6	59.57	60.00	-3	479	-0.63%
2023/07/20	2	59.80	6	59.60	59.80	-4	481	-0.83%
2023/07/19	4	59.50	43	59.49	59.50	-39	480	-8.11%
2023/07/18	5	59.46	40	59.64	59.50	-35	482	-7.25%
2023/07/17	58	59.95	12	59.70	59.90	46	485	9.48%
2023/07/14	20	59.63	0	0.00	59.60	20	485	4.12%
2023/07/13	5	59.20	18	59.74	59.20	-13	488	-2.66%
2023/07/12	0	0.00	6	59.10	59.10	-6	487	-1.23%
2023/07/11	12	59.18	1	59.10	59.20	11	497	2.21%
2023/07/10	4	59.10	40	59.19	59.10	-36	512	-7.02%
2023/07/07	27	59.14	60	59.20	59.30	-33	514	-6.42%
2023/07/06	0	0.00	48	59.70	59.50	-48	510	-9.39%
2023/07/05	1	59.70	5	59.70	59.70	-4	511	-0.78%
2023/07/04	24	59.73	8	59.85	59.60	16	513	3.12%
2023/07/03	21	60.49	17	60.39	60.40	4	505	0.79%
2023/06/30	30	60.00	18	60.23	60.40	12	507	2.36%
2023/06/29	25	60.20	50	60.18	60.20	-25	504	-4.96%
2023/06/28	3	60.07	21	59.99	60.10	-18	503	-3.57%
2023/06/27	2	59.90	54	60.00	59.90	-52	513	-10.13%
2023/06/26	25	59.90	20	59.99	59.90	5	514	0.97%
2023/06/21	61	60.10	40	59.87	60.20	21	516	4.06%
2023/06/20	4	59.70	43	59.79	59.70	-39	516	-7.56%
2023/06/19	11	59.86	112	59.95	60.00	-101	516	-19.56%	大賣/鉅額交易
2023/06/16	9	60.09	196	60.12	60.20	-187	511	-36.55%	大賣/鉅額交易
2023/06/15	760.1	59.54	215	60.12	60.20	545.1	506	107.58%	大買/大賣/鉅額交易
2023/06/14	27.1	64.00	163	63.90	64.00	-135.9	472	-28.76%	大賣/鉅額交易
2023/06/13	27	64.09	159	64.19	64.10	-132	448	-29.45%	大賣/鉅額交易
2023/06/12	27	64.34	240	64.50	64.30	-213	425	-50.12%	大賣/鉅額交易
2023/06/09	70	64.54	144	64.33	64.50	-74	410	-18.02%	大賣/
2023/06/08	18	64.33	140	64.22	64.20	-122	389	-31.32%	大賣/鉅額交易
2023/06/07	20	64.50	23	64.56	64.50	-3	389	-0.77%
2023/06/06	32	64.65	9	64.60	64.60	23	385	5.97%
2023/06/05	37	64.59	7	64.76	64.80	30	383	7.82%
2023/06/02	15	64.38	26	64.38	64.30	-11	386	-2.85%
2023/06/01	98	64.75	17	64.87	64.90	81	380	21.29%
2023/05/31	38	64.03	15	64.18	64.30	23	372	6.17%
2023/05/30	27	63.94	29	64.02	63.90	-2	395	-0.51%
2023/05/29	34	63.98	5	64.10	64.10	29	401	7.23%
2023/05/26	13	63.65	22	63.69	63.60	-9	404	-2.22%
2023/05/25	27	63.75	9	63.94	63.60	18	412	4.36%
2023/05/24	17	64.15	2	64.20	64.20	15	413	3.63%
2023/05/23	20	64.18	7	64.20	64.20	13	416	3.12%
2023/05/22	84	63.90	10	63.90	64.10	74	421	17.56%
2023/05/19	20	63.54	10	63.40	63.60	10	420	2.38%
2023/05/18	12	63.49	4	63.60	63.40	8	422	1.89%
2023/05/17	41	63.52	17	63.52	63.70	24	420	5.71%
2023/05/16	23	63.36	12	63.32	63.30	11	417	2.63%
2023/05/15	27	63.14	19	63.05	63.10	8	417	1.92%
2023/05/12	49	62.71	15	62.83	63.00	34	419	8.10%
2023/05/11	8	62.73	45	62.81	62.70	-37	422	-8.76%
2023/05/10	7	62.89	17	62.87	62.90	-10	424	-2.35%
2023/05/09	12.1	62.83	50	62.91	62.80	-38	434	-8.74%
2023/05/08	24	63.19	29	63.08	63.20	-5	435	-1.15%
2023/05/05	4	62.68	84	62.71	62.70	-80	440	-18.16%
2023/05/04	13	62.51	27	62.62	62.60	-14	461	-3.03%
2023/05/03	60	63.67	143	62.72	62.80	-83	464	-17.89%	大賣/
2023/05/02	14	64.47	16	64.56	65.00	-2	441	-0.45%
2023/04/28	0	0.00	12	63.93	64.30	-12	446	-2.69%
2023/04/27	29	63.51	32	63.73	63.60	-3	445	-0.67%
2023/04/26	8	63.65	11	63.71	63.60	-3	444	-0.68%
2023/04/25	0	0.00	59	63.98	63.60	-59	443	-13.31%
2023/04/24	12	63.87	11	63.96	64.10	1	441	0.23%
2023/04/21	61	64.33	65	64.11	63.80	-4	442	-0.90%
2023/04/20	18	64.66	44	64.64	64.70	-26	441	-5.90%
2023/04/19	12	64.79	27	64.94	64.70	-15	439	-3.41%
2023/04/18	3	65.40	35	65.33	65.30	-32	439	-7.28%
2023/04/17	13	65.60	17	65.69	65.50	-4	442	-0.90%
2023/04/14	48	65.95	39	65.61	65.80	9	450	2.00%
2023/04/13	100	64.83	28	65.37	65.30	72	437	16.44%
2023/04/12	13	64.48	37	64.49	64.50	-24	421	-5.69%
2023/04/11	0	0.00	4	64.40	64.40	-4	420	-0.95%
2023/04/10	64	64.35	14	64.21	64.30	50	420	11.89%
2023/04/07	8	63.93	11	64.03	63.90	-3	415	-0.72%
2023/04/06	0	0.00	6	63.60	63.60	-6	411	-1.46%
2023/03/31	2	63.50	81	63.64	63.50	-79	409	-19.28%
2023/03/30	0	0.00	7	63.89	63.80	-7	405	-1.73%
2023/03/29	7	64.19	16	63.89	63.80	-9	405	-2.22%
2023/03/28	14	64.23	12	64.30	64.30	2	410	0.49%
2023/03/27	11	63.97	6	64.00	64.00	5	399	1.25%
2023/03/24	53	63.50	0	0.00	63.70	53	401	13.21%
2023/03/23	66	63.37	6	63.40	63.40	60	399	15.04%
2023/03/22	39	63.34	7	63.40	63.40	32	398	8.03%
2023/03/21	63	63.13	4	63.10	63.10	59	398	14.82%
2023/03/20	28	62.48	0	0.00	62.70	28	403	6.94%
2023/03/17	28	62.71	20	62.90	63.00	8	405	1.97%
2023/03/16	10	62.16	47	62.37	62.10	-37	410	-9.02%
2023/03/15	3	62.70	16	62.81	62.70	-13	412	-3.15%
2023/03/14	4	62.70	17	62.58	62.50	-13	415	-3.13%
2023/03/13	3	62.50	24	62.73	62.80	-21	423	-4.96%
2023/03/10	5	63.34	74	63.25	63.20	-69	426	-16.20%
2023/03/09	2	63.70	9	63.84	63.80	-7	429	-1.63%
2023/03/08	43	63.85	6	64.00	64.00	37	432	8.55%
2023/03/07	69	63.75	8	64.00	64.00	61	431	14.14%
2023/03/06	103	63.52	2	63.60	63.40	101	429	23.53%	大買/鉅額交易
2023/03/03	35	63.01	16	62.84	63.00	19	421	4.50%
2023/03/02	52	62.78	146	62.59	62.90	-94	420	-22.37%	大賣/
2023/03/01	94	63.88	15	64.06	64.10	79	395	19.99%
2023/02/24	24	63.53	0	0.00	63.50	24	391	6.13%
2023/02/23	31	63.75	20	63.79	63.70	11	393	2.80%
2023/02/22	39	63.04	38	63.25	63.50	1	392	0.25%
2023/02/21	44	63.09	7	63.30	63.30	37	406	9.10%
2023/02/20	17	63.30	0	0.00	63.30	17	406	4.18%
2023/02/17	29	62.57	0	0.00	62.90	29	402	7.20%
2023/02/16	1	62.40	4	62.60	62.60	-3	403	-0.74%
2023/02/15	6	62.33	20	62.38	62.30	-14	407	-3.43%
2023/02/14	12	62.30	1	62.30	62.30	11	409	2.68%
2023/02/13	5	62.30	16	62.33	62.30	-11	412	-2.67%
2023/02/10	10	62.56	80	62.50	62.40	-70	421	-16.61%
2023/02/09	21	62.79	0	0.00	62.70	21	421	4.99%
2023/02/08	5	63.00	28	63.23	63.00	-23	422	-5.44%
2023/02/07	8	63.00	25	63.03	63.00	-17	421	-4.03%
2023/02/06	8	63.58	12	63.62	63.60	-4	432	-0.92%
2023/02/03	27	63.40	55	63.08	63.70	-28	431	-6.49%
2023/02/02	94	62.69	103	62.65	62.90	-9	425	-2.12%	大賣/
2023/02/01	59	63.77	45	63.80	63.80	14	401	3.49%
2023/01/31	6	63.40	3	63.50	63.60	3	395	0.76%
2023/01/30	5	62.90	13	63.30	62.90	-8	394	-2.03%
2023/01/17	2	63.10	3	63.03	63.10	-1	389	-0.26%
2023/01/16	3	63.00	13	62.88	63.00	-10	391	-2.55%
2023/01/13	4	63.03	31	63.12	62.90	-27	395	-6.82%
2023/01/12	16	63.20	16	63.16	63.20	0	416	0.00%
2023/01/11	10	62.80	7	62.99	63.00	3	416	0.72%
2023/01/10	19	62.86	28	62.88	63.00	-9	415	-2.17%
2023/01/09	6	62.82	13	62.84	62.70	-7	414	-1.69%
2023/01/06	2	62.30	18	62.33	62.20	-16	412	-3.88%
2023/01/05	6	62.53	6	62.57	62.20	0	424	0.00%
2023/01/04	13	62.83	63	62.87	62.70	-50	421	-11.85%
2023/01/03	1	64.20	19	63.67	64.00	-18	420	-4.28%
2022/12/30	0	0.00	10	63.88	63.70	-10	434	-2.30%
2022/12/29	56	63.43	24	63.53	63.40	32	436	7.33%
2022/12/28	2	64.05	21	63.86	63.90	-19	437	-4.34%
2022/12/27	3	64.10	2	64.20	64.20	1	442	0.23%
2022/12/26	2	63.70	15	63.81	63.80	-13	444	-2.92%
2022/12/23	8	63.68	3	63.63	63.70	5	448	1.11%
2022/12/22	0	0.00	2	63.95	64.00	-2	451	-0.44%
2022/12/21	12	63.83	1	63.60	63.60	11	457	2.41%
2022/12/20	11	64.29	29	64.28	63.60	-18	463	-3.89%
2022/12/19	15	64.65	0	0.00	64.60	15	467	3.21%
2022/12/16	24	64.79	20	64.89	64.80	4	469	0.85%
2022/12/15	15	65.30	1	65.40	65.40	14	467	2.99%
2022/12/14	10	65.84	11	65.78	65.70	-1	469	-0.21%
2022/12/13	0	0.00	44	65.62	65.60	-44	467	-9.41%
2022/12/12	18	65.88	37	65.28	65.90	-19	470	-4.03%
2022/12/09	0	0.00	25	65.07	65.30	-25	477	-5.24%
2022/12/08	35	64.68	19	64.45	64.60	16	481	3.32%
2022/12/07	58	65.48	13	65.42	65.20	45	484	9.29%
2022/12/06	9	66.26	47	66.26	66.00	-38	479	-7.93%
2022/12/05	54	66.69	18	66.52	66.60	36	478	7.52%
2022/12/02	66	65.79	0	0.00	66.00	66	482	13.68%
2022/12/01	63	66.03	5	66.20	66.10	58	492	11.79%
2022/11/30	48	65.45	10	65.41	65.60	38	493	7.70%
2022/11/29	38	65.01	35	64.76	65.20	3	493	0.61%
2022/11/28	73	64.49	16	64.37	64.70	57	513	11.09%
2022/11/25	4	65.25	25	65.43	65.00	-21	512	-4.10%
2022/11/24	76	65.23	8	65.08	65.40	68	513	13.25%
2022/11/23	13	64.85	16	65.03	64.80	-3	509	-0.59%
2022/11/22	39	65.07	41	64.92	65.10	-2	511	-0.39%
2022/11/21	36	65.67	54	65.59	65.20	-18	512	-3.51%
2022/11/18	3	65.10	64	64.94	65.30	-61	506	-12.04%
2022/11/17	135	64.35	18	64.86	65.00	117	497	23.51%	大買/鉅額交易
2022/11/16	35	63.55	18	63.53	63.30	17	479	3.55%
2022/11/15	13	63.34	23	63.22	63.70	-10	478	-2.09%
2022/11/14	49	63.42	10	63.47	63.30	39	480	8.12%
2022/11/11	19	63.54	39	63.55	63.30	-20	482	-4.15%
2022/11/10	13	63.17	26	62.99	63.30	-13	478	-2.72%
2022/11/09	5	63.48	16	63.56	63.30	-11	476	-2.31%
2022/11/08	58	63.91	0	0.00	63.20	58	473	12.25%
2022/11/07	14	63.44	35	63.81	63.70	-21	467	-4.49%
2022/11/04	9	63.40	18	62.97	63.50	-9	468	-1.92%
2022/11/03	2	62.80	4	62.88	63.00	-2	466	-0.43%
2022/11/02	144	62.48	55	63.07	63.30	89	465	19.12%	大買/
2022/11/01	7	60.77	5	60.72	60.80	2	450	0.44%
2022/10/31	16	59.69	4	59.88	60.20	12	452	2.65%
2022/10/28	2	59.30	2	59.35	59.30	0	462	0.00%
2022/10/27	7	59.20	0	0.00	59.60	7	479	1.46%
2022/10/26	12	58.64	4	58.73	58.60	8	529	1.51%
2022/10/25	12	58.68	10	58.79	58.40	2	546	0.37%
2022/10/24	12	59.28	12	59.35	59.00	0	555	0.00%
2022/10/21	6	58.97	81	58.95	58.90	-75	581	-12.89%
2022/10/20	66	59.28	42	59.65	59.20	24	585	4.10%
2022/10/19	13	60.67	31	60.56	60.20	-18	580	-3.10%
2022/10/18	9	60.69	14	60.58	60.70	-5	584	-0.86%
2022/10/17	0	0.00	21	59.92	60.60	-21	591	-3.55%
2022/10/14	14	60.41	1	60.60	60.60	13	594	2.19%
2022/10/13	12	60.32	86	60.58	59.50	-74	602	-12.28%
2022/10/12	17	61.70	58	61.34	61.50	-41	595	-6.89%
2022/10/11	31	61.93	55	62.09	61.80	-24	597	-4.02%
2022/10/07	98	63.95	59	63.75	63.50	39	589	6.61%
2022/10/06	18	62.10	2	62.30	62.10	16	578	2.77%
2022/10/05	6	62.10	20	62.57	62.10	-14	581	-2.41%
2022/10/04	19	62.37	23	62.40	62.50	-4	585	-0.68%
2022/10/03	2	61.40	35	62.03	62.20	-33	587	-5.61%
2022/09/30	18	61.22	30	61.55	62.20	-12	614	-1.95%
2022/09/29	42	61.20	9	61.42	61.60	33	618	5.33%
2022/09/28	2	60.90	84	61.40	61.00	-82	623	-13.15%
2022/09/27	63	61.65	48	61.81	62.30	15	622	2.41%
2022/09/26	47	61.05	45	61.27	60.80	2	623	0.32%
2022/09/23	10	62.54	29	62.28	62.40	-19	626	-3.03%
2022/09/22	69	62.40	11	62.70	63.00	58	634	9.14%
2022/09/21	8	62.84	53	62.99	62.70	-45	634	-7.09%
2022/09/20	14	63.49	3	63.63	63.60	11	631	1.74%
2022/09/19	9	63.84	41	63.90	63.50	-32	633	-5.05%
2022/09/16	72	64.03	29	64.04	63.90	43	629	6.83%
2022/09/15	37	63.76	18	63.42	63.60	19	622	3.05%
2022/09/14	59	62.58	8	63.06	63.10	51	622	8.20%
2022/09/13	9	62.54	16	62.57	62.70	-7	617	-1.13%
2022/09/12	4	62.80	16	62.89	62.60	-12	629	-1.91%
2022/09/08	8	62.78	72	62.83	62.70	-64	636	-10.06%
2022/09/07	72	62.30	67	62.41	62.10	5	639	0.78%
2022/09/06	72	62.03	8	62.11	62.10	64	630	10.14%
2022/09/05	8	61.55	35	61.61	61.50	-27	629	-4.29%
2022/09/02	155	61.76	67.1	61.71	61.50	87.9	636	13.80%	大買/
2022/09/01	5	59.74	28	59.69	59.70	-23	641	-3.58%
2022/08/31	4	59.90	7	59.67	59.90	-3	686	-0.44%
2022/08/30	2	59.75	13	59.86	59.80	-11	707	-1.55%
2022/08/29	17	59.63	10	59.68	59.60	7	715	0.98%
2022/08/26	11	60.45	15	60.57	60.60	-4	726	-0.55%
2022/08/25	19	59.75	17	59.80	60.00	2	761	0.26%
2022/08/24	8	59.60	2	59.60	59.60	6	782	0.77%
2022/08/23	5	59.56	16	59.48	59.50	-11	789	-1.39%
2022/08/22	0	0.00	26	59.78	59.60	-26	795	-3.27%
2022/08/19	51	60.15	12	59.78	60.30	39	796	4.90%
2022/08/18	17	59.62	4	59.85	59.50	13	798	1.63%
2022/08/17	28	60.25	8	60.21	60.20	20	797	2.51%
2022/08/16	7	60.20	0	0.00	60.20	7	800	0.87%
2022/08/15	10	60.27	0	0.00	60.30	10	813	1.23%
2022/08/12	20	60.04	12	60.13	60.30	8	813	0.98%
2022/08/11	14	59.96	6	60.15	60.20	8	810	0.99%
2022/08/10	4	59.35	19	59.41	59.40	-15	808	-1.86%
2022/08/09	2	59.00	1	58.80	59.00	1	810	0.12%
2022/08/08	23	58.90	11	58.79	58.90	12	814	1.47%
2022/08/05	10	58.84	9	58.80	58.90	1	813	0.12%
2022/08/04	22	57.67	28	57.86	58.00	-6	818	-0.73%
2022/08/03	37	57.97	11	57.94	57.90	26	813	3.20%
2022/08/02	12.1	58.66	260	58.40	58.30	-247.9	817	-30.34%	大賣/鉅額交易
2022/08/01	94	61.22	59	61.71	61.90	35	791	4.42%
2022/07/29	45	61.52	29	61.51	61.40	16	781	2.05%
2022/07/28	36	61.70	10	62.32	61.60	26	786	3.30%
2022/07/27	20	62.39	6	62.80	62.40	14	847	1.65%
2022/07/26	20	62.80	65	62.86	62.80	-45	845	-5.32%
2022/07/25	29	62.79	6	62.77	62.80	23	844	2.72%
2022/07/22	23	62.51	29	62.76	62.60	-6	846	-0.71%
2022/07/21	25	62.36	17	62.41	62.50	8	855	0.93%
2022/07/20	35	62.41	9	62.39	62.30	26	860	3.02%
2022/07/19	15	61.49	10	61.63	61.60	5	872	0.57%
2022/07/18	50	61.65	2	61.45	61.70	48	876	5.48%
2022/07/15	6	61.02	17	60.98	61.20	-11	881	-1.25%
2022/07/14	16	60.84	8	60.61	60.90	8	887	0.90%
2022/07/13	3	60.60	18	60.86	60.60	-15	900	-1.67%
2022/07/12	26	60.29	69	60.46	60.10	-43	917	-4.69%
2022/07/11	16	61.38	43	61.65	61.60	-27	937	-2.88%
2022/07/08	99	61.95	112	62.01	62.00	-13	952	-1.37%	大賣/
2022/07/07	56	57.61	24	58.04	58.10	32	934	3.42%
2022/07/06	26	57.38	50	57.86	57.50	-24	945	-2.54%
2022/07/05	27.2	58.22	48	58.15	58.50	-20.8	994	-2.09%
2022/07/04	45	58.21	25	58.03	57.80	20	1,026	1.95%
2022/07/01	80	58.13	72	58.65	57.70	8	1,069	0.75%
2022/06/30	18	59.61	120	60.08	59.70	-102	1,129	-9.03%	大賣/鉅額交易
2022/06/29	30	60.69	45	60.33	61.20	-15	1,139	-1.32%
2022/06/28	19	60.48	41	60.68	60.60	-22	1,219	-1.80%
2022/06/27	20	60.93	59	61.13	61.00	-39	1,241	-3.14%
2022/06/24	20	60.41	33	60.29	60.30	-13	1,275	-1.02%
2022/06/23	52	59.49	34	59.69	59.50	18	1,280	1.41%
2022/06/22	25	59.07	113	59.60	59.10	-88	1,291	-6.82%	大賣/
2022/06/21	54	59.72	19	59.51	60.40	35	1,337	2.62%
2022/06/20	36	59.13	137	60.14	58.90	-101	1,406	-7.18%	大賣/鉅額交易
2022/06/17	67	60.82	33	60.67	60.80	34	1,401	2.43%
2022/06/16	18	61.50	163	62.44	61.50	-145	1,399	-10.36%	大賣/鉅額交易
2022/06/15	22	63.03	43	63.10	62.90	-21	1,396	-1.50%
2022/06/14	56	62.40	101	62.46	62.90	-45	1,397	-3.22%	大賣/
2022/06/13	60	62.73	56	62.80	62.90	4	1,397	0.29%
2022/06/10	106	63.68	131	63.72	63.70	-25	1,392	-1.80%	大買/大賣/
2022/06/09	72	66.97	54	67.25	66.80	18	1,369	1.31%
2022/06/08	60	68.63	105	68.78	68.20	-45	1,327	-3.39%	大賣/
2022/06/07	54	68.92	48	68.79	68.80	6	1,324	0.45%
2022/06/06	31	69.08	77	69.20	68.80	-46	1,333	-3.45%
2022/06/02	198	69.59	236	69.60	68.60	-38	1,346	-2.82%	大買/大賣/
2022/06/01	82	68.10	91	68.13	68.00	-9	1,334	-0.67%
2022/05/31	56	66.64	36	66.78	66.90	20	1,327	1.51%
2022/05/30	27	66.14	16	66.15	66.30	11	1,330	0.83%
2022/05/27	19	65.96	32	65.81	65.70	-13	1,360	-0.96%
2022/05/26	3	65.47	38	65.63	65.40	-35	1,372	-2.55%
2022/05/25	20	65.31	13	65.29	65.60	7	1,386	0.50%
2022/05/24	11	65.40	41	65.47	64.60	-30	1,413	-2.12%
2022/05/23	56	65.28	120	65.61	66.10	-64	1,443	-4.43%	大賣/
2022/05/20	14	64.16	8	64.26	64.30	6	1,440	0.42%
2022/05/19	12	63.59	14	63.68	64.20	-2	1,450	-0.14%
2022/05/18	50	64.73	36	64.89	64.60	14	1,462	0.96%
2022/05/17	23	64.50	40	64.54	64.60	-17	1,482	-1.15%
2022/05/16	4	64.18	57	64.21	64.00	-53	1,493	-3.55%
2022/05/13	38	63.44	20	63.44	63.70	18	1,517	1.19%
2022/05/12	51	63.03	73	63.44	62.40	-22	1,566	-1.40%
2022/05/11	34	63.50	26	63.63	63.60	8	1,593	0.50%
2022/05/10	125.1	62.43	84	61.80	63.50	41.1	1,597	2.57%	大買/
2022/05/09	57	61.95	148	61.96	61.40	-91	1,597	-5.70%	大賣/
2022/05/06	37	63.66	64	63.82	63.90	-27	1,613	-1.67%
2022/05/05	156	64.37	41	64.41	64.50	115	1,645	6.99%	大買/鉅額交易
2022/05/04	150	64.20	469.1	64.60	63.50	-319.1	1,630	-19.57%	大買/大賣/鉅額交易
2022/05/03	0	0.00	47	68.76	68.90	-47	1,545	-3.04%
2022/04/29	81	69.21	37	69.37	69.30	44	1,542	2.85%
2022/04/28	14	68.09	55	68.16	67.90	-41	1,533	-2.67%
2022/04/27	62	66.84	68	67.67	67.80	-6	1,528	-0.39%
2022/04/26	68	67.90	37	68.41	68.40	31	1,518	2.04%
2022/04/25	73	67.61	84	68.20	67.20	-11	1,516	-0.73%
2022/04/22	5	70.10	14	70.26	70.00	-9	1,499	-0.60%
2022/04/21	11	71.41	29	71.07	71.20	-18	1,492	-1.21%
2022/04/20	64	70.24	7	70.50	70.50	57	1,485	3.84%
2022/04/19	148	69.73	48	70.18	69.50	100	1,477	6.77%	大買/
2022/04/18	219	69.28	50	69.68	69.50	169	1,465	11.53%	大買/鉅額交易
2022/04/15	28	70.46	29	71.12	69.90	-1	1,446	-0.07%
2022/04/14	49	72.18	89	72.09	72.30	-40	1,425	-2.81%
2022/04/13	45	71.05	56	70.97	71.50	-11	1,407	-0.78%
2022/04/12	78	70.55	118	70.87	70.70	-40	1,400	-2.86%	大賣/
2022/04/11	174	71.86	298	72.10	71.30	-124	1,401	-8.85%	大買/大賣/鉅額交易
2022/04/08	131	71.32	96	71.27	71.90	35	1,378	2.54%	大買/
2022/04/07	160	71.15	139	71.79	70.00	21	1,359	1.55%	大買/大賣/
2022/04/06	246	71.35	200	71.73	72.30	46	1,316	3.49%	大買/大賣/
2022/04/01	126	67.95	61	68.45	69.20	65	1,243	5.23%	大買/
2022/03/31	258	69.48	347	69.93	67.90	-89	1,223	-7.27%	大買/大賣/
2022/03/30	46	68.76	90	68.99	68.80	-44	1,140	-3.86%
2022/03/29	72	68.61	57	68.75	69.30	15	1,119	1.34%
2022/03/28	86	66.47	23	67.07	67.30	63	1,081	5.82%
2022/03/25	68	66.91	58	67.44	67.10	10	1,073	0.93%
2022/03/24	108	67.65	114.2	68.45	67.00	-6.2	1,056	-0.59%	大買/大賣/
2022/03/23	171	66.86	164	66.69	67.80	7	1,004	0.70%	大買/大賣/
2022/03/22	70	64.85	71	64.95	65.10	-1	933	-0.11%
2022/03/21	51	64.79	32	64.82	64.80	19	923	2.06%
2022/03/18	11	64.04	92	64.12	64.60	-81	917	-8.83%
2022/03/17	45	63.35	84	63.60	63.60	-39	906	-4.30%
2022/03/16	62	62.60	73	62.75	62.50	-11	898	-1.22%
2022/03/15	36	62.92	28	62.89	62.80	8	890	0.90%
2022/03/14	9	63.89	74	64.00	63.80	-65	882	-7.36%
2022/03/11	61	64.26	8	64.30	64.30	53	877	6.04%
2022/03/10	39	64.46	75	65.09	64.20	-36	873	-4.12%
2022/03/09	46	63.53	68	63.96	64.70	-22	857	-2.56%
2022/03/08	58	63.59	106	63.42	63.20	-48	841	-5.71%	大賣/
2022/03/07	72	62.68	49	62.99	62.50	23	816	2.82%
2022/03/04	29	63.48	11	63.81	62.90	18	792	2.27%
2022/03/03	16	64.45	37	64.74	64.30	-21	778	-2.70%
2022/03/02	77	64.62	51	64.51	64.70	26	768	3.38%
2022/03/01	71	62.74	69	62.93	62.90	2	732	0.27%
2022/02/25	28	62.28	109	62.82	62.40	-81	719	-11.25%	大賣/
2022/02/24	111	63.20	33	63.76	62.70	78	700	11.14%	大買/
2022/02/23	100	63.84	92	64.13	65.20	8	670	1.19%
2022/02/22	81	62.88	37	63.09	62.90	44	633	6.95%
2022/02/21	28	64.09	25	64.27	63.90	3	624	0.48%
2022/02/18	148	63.27	28	63.16	63.30	120	613	19.55%	大買/鉅額交易
2022/02/17	97	63.41	40	64.04	62.80	57	600	9.49%
2022/02/16	67	64.44	36	64.67	64.60	31	578	5.36%
2022/02/15	168	64.40	59	64.29	63.90	109	564	19.32%	大買/鉅額交易
2022/02/14	106	64.61	191	64.70	64.10	-85	535	-15.87%	大買/大賣/
2022/02/11	95	62.99	91	62.88	63.50	4	482	0.83%
2022/02/10	79	61.98	28	62.00	62.00	51	447	11.41%
2022/02/09	138	61.86	109	61.89	61.90	29	438	6.61%	大買/大賣/
2022/02/08	204	61.72	176	61.79	61.90	28	420	6.66%	大買/大賣/
2022/02/07	79	59.92	89	60.35	61.20	-10	382	-2.61%
2022/01/26	12	58.29	19	58.25	58.40	-7	350	-2.00%
2022/01/25	12	58.02	28	58.07	58.00	-16	353	-4.53%
2022/01/24	75	57.99	32	57.89	58.20	43	349	12.31%
2022/01/21	62	58.34	30	58.30	58.10	32	346	9.24%
2022/01/20	41	58.59	2	58.70	58.70	39	341	11.44%
2022/01/19	54	58.91	40	59.24	58.50	14	340	4.12%
2022/01/18	101	59.14	9	59.47	59.40	92	333	27.59%	大買/
2022/01/17	8	58.53	18	58.43	58.50	-10	324	-3.08%
2022/01/14	7	58.63	24	58.30	58.50	-17	322	-5.28%
2022/01/13	47	58.69	8	58.70	58.70	39	330	11.80%
2022/01/12	8	58.83	15	58.94	58.90	-7	327	-2.13%
2022/01/11	8	58.80	5	58.74	58.70	3	327	0.92%
2022/01/10	42	58.79	8	58.88	58.90	34	326	10.42%
2022/01/07	15	59.16	19	58.97	58.70	-4	323	-1.24%
2022/01/06	44	58.87	13	59.06	58.70	31	319	9.72%
2022/01/05	61	59.23	5	59.14	59.10	56	315	17.74%
2022/01/04	28	59.18	29	59.92	59.10	-1	314	-0.32%
2022/01/03	197	59.49	194	59.39	59.50	3	296	1.01%	大買/大賣/
2021/12/30	32	57.95	51	58.63	58.50	-19	264	-7.18%
2021/12/29	32	57.08	4	57.10	57.10	28	247	11.33%
2021/12/28	9	56.90	1	56.90	56.90	8	241	3.31%
2021/12/27	14	57.08	0	0.00	57.10	14	245	5.70%
2021/12/24	18	56.97	18	56.91	57.00	0	245	0.00%
2021/12/23	20	56.90	2	56.90	56.90	18	246	7.31%
2021/12/22	30	57.04	0	0.00	57.00	30	247	12.14%
2021/12/21	29	56.93	12	57.00	57.00	17	247	6.87%
2021/12/20	13	56.76	4	56.80	56.80	9	247	3.63%
2021/12/17	12	56.79	3	56.70	56.70	9	246	3.64%
2021/12/16	32	56.97	0	0.00	56.90	32	243	13.14%
2021/12/15	15	56.93	2	56.80	56.80	13	242	5.36%
2021/12/14	17	57.23	0	0.00	57.00	17	241	7.05%
2021/12/13	23	57.33	5	57.50	57.20	18	238	7.54%
2021/12/10	18	57.39	1	57.30	57.30	17	234	7.24%
2021/12/09	40	57.46	2	57.50	57.50	38	234	16.18%
2021/12/08	5	57.10	35	57.06	57.40	-30	231	-12.94%
2021/12/07	9	56.90	5	57.04	56.90	4	229	1.74%
2021/12/06	6	56.90	11	56.87	56.90	-5	228	-2.19%
2021/12/03	16	57.06	33	57.29	57.10	-17	229	-7.40%
2021/12/02	23	57.52	3	57.53	57.40	20	223	8.93%
2021/12/01	53	57.31	7	57.30	57.70	46	222	20.65%
2021/11/30	22	57.20	5	57.58	57.70	17	220	7.71%
2021/11/29	1	56.70	6	56.78	57.00	-5	218	-2.29%
2021/11/26	8	57.14	20	57.30	57.20	-12	217	-5.51%
2021/11/25	0	0.00	11	57.50	57.50	-11	215	-5.09%
2021/11/24	6	57.45	21	57.72	57.40	-15	216	-6.94%
2021/11/23	3	57.50	2	57.70	57.80	1	212	0.47%
2021/11/22	7	57.53	6	57.80	57.90	1	211	0.47%
2021/11/19	5	57.42	1	57.80	57.40	4	211	1.89%
2021/11/18	49	57.71	9	57.98	57.90	40	211	18.88%
2021/11/17	14	57.79	13	57.82	58.00	1	209	0.48%
2021/11/16	17	57.58	1	57.80	57.80	16	208	7.69%
2021/11/15	22	57.54	4	57.38	57.40	18	211	8.53%
2021/11/12	7	58.03	2	57.80	57.80	5	212	2.35%
2021/11/11	19	57.96	2	57.95	58.00	17	220	7.71%
2021/11/10	8	57.95	2	57.90	57.90	6	224	2.67%
2021/11/09	7	58.04	5	58.00	58.00	2	231	0.87%
2021/11/08	7	57.69	27	57.75	57.80	-20	231	-8.65%
2021/11/05	16	57.44	9	57.40	57.50	7	235	2.97%
2021/11/04	28	57.39	16	57.14	57.30	12	238	5.04%
2021/11/03	66	57.13	12	57.02	57.30	54	238	22.66%
2021/11/02	18	56.70	6	56.48	56.40	12	233	5.14%
2021/11/01	2.4	56.00	1	56.00	56.00	1.4	230	0.59%
2021/10/29	29	55.86	5	55.86	55.90	24	232	10.33%
2021/10/28	14	55.65	1	55.80	55.80	13	234	5.54%
2021/10/27	18	55.40	13	55.31	55.40	5	236	2.11%
2021/10/26	25	55.51	5	55.52	55.60	20	239	8.34%
2021/10/25	15	55.36	18	55.38	55.40	-3	243	-1.23%
2021/10/22	11	55.69	44	55.73	55.80	-33	253	-13.02%
2021/10/21	15	55.21	50	56.38	56.40	-35	256	-13.64%
2021/10/20	2	55.15	2	55.30	55.20	0	255	0.00%
2021/10/19	25	55.17	8	55.11	55.20	17	266	6.39%
2021/10/18	6	54.93	13	55.05	55.30	-7	298	-2.34%
2021/10/15	50	55.03	3	55.27	55.10	47	327	14.37%
2021/10/14	17	54.59	32	54.52	54.50	-15	346	-4.33%
2021/10/13	18	54.71	15	54.68	54.50	3	355	0.84%
2021/10/12	20	54.82	44	54.99	55.00	-24	359	-6.68%
2021/10/08	11	55.45	11	55.70	55.70	0	364	0.00%
2021/10/07	8	55.61	0	0.00	55.60	8	370	2.16%
2021/10/06	0	0.00	44	54.99	54.90	-44	381	-11.55%
2021/10/05	51	54.77	9	54.67	54.90	42	395	10.61%
2021/10/04	29	54.85	67	55.05	54.80	-38	399	-9.52%
2021/10/01	4	55.40	26	55.56	55.40	-22	406	-5.41%
2021/09/30	8	55.90	2	55.80	55.80	6	410	1.46%
2021/09/29	33	56.12	16	56.02	55.90	17	414	4.11%
2021/09/28	10	56.30	29	56.17	56.10	-19	420	-4.52%
2021/09/27	9	56.37	0	0.00	56.30	9	434	2.07%
2021/09/24	2	56.40	0	0.00	56.50	2	439	0.45%
2021/09/23	2	56.20	7	56.49	56.40	-5	446	-1.12%
2021/09/22	12	55.73	1	55.70	55.70	11	451	2.44%
2021/09/17	0	0.00	15	56.29	56.20	-15	453	-3.31%
2021/09/16	20	56.26	0	0.00	56.10	20	460	4.34%
2021/09/15	4	56.53	11	56.60	56.40	-7	462	-1.51%
2021/09/14	7	56.59	2	56.70	56.80	5	465	1.07%
2021/09/13	15	56.22	0	0.00	56.50	15	467	3.21%
2021/09/10	1	56.00	0	0.00	56.20	1	476	0.21%
2021/09/09	1	55.80	5	56.04	56.00	-4	484	-0.82%
2021/09/08	11	56.19	64	56.00	55.60	-53	497	-10.65%
2021/09/07	4	56.33	2	56.40	56.20	2	502	0.40%
2021/09/06	0	0.00	3	56.50	56.40	-3	510	-0.59%
2021/09/03	10	56.63	4	56.85	56.60	6	515	1.16%
2021/09/02	14	56.39	9	56.86	56.70	5	520	0.96%
2021/09/01	12	56.67	1	56.90	56.90	11	523	2.10%
2021/08/31	2	56.55	1	56.50	56.50	1	524	0.19%
2021/08/30	4	56.73	2	56.75	56.60	2	530	0.38%
2021/08/27	2	56.65	6	56.52	56.70	-4	536	-0.75%
2021/08/26	5	56.46	15	56.43	56.60	-10	541	-1.85%
2021/08/25	17	56.27	5	56.14	56.40	12	552	2.17%
2021/08/24	35	55.95	1	55.90	55.90	34	555	6.12%
2021/08/23	14	55.27	1	55.60	55.60	13	558	2.33%
2021/08/20	1	54.80	2	54.80	54.70	-1	563	-0.18%
2021/08/19	23	55.35	6	55.05	55.00	17	566	3.00%
2021/08/18	29	55.08	30	55.30	55.80	-1	571	-0.17%
2021/08/17	36	55.51	9	55.40	55.00	27	575	4.70%
2021/08/16	0	0.00	51	56.06	56.10	-51	569	-8.96%
2021/08/13	18	57.20	26	57.14	56.90	-8	570	-1.40%
2021/08/12	14	57.30	5	57.24	57.20	9	574	1.57%
2021/08/11	12	57.40	5	57.18	57.20	7	578	1.21%
2021/08/10	9	57.16	3	57.10	57.10	6	585	1.03%
2021/08/09	36	57.31	3	57.30	57.30	33	607	5.43%
2021/08/06	14	57.56	1	57.60	57.40	13	617	2.10%
2021/08/05	25	57.56	6	57.67	57.60	19	635	2.99%
2021/08/04	2	57.55	13	57.50	57.30	-11	678	-1.62%
2021/08/03	9	57.10	27	57.36	57.50	-18	710	-2.53%
2021/08/02	1	57.60	28	57.60	57.80	-27	719	-3.75%
2021/07/30	23	57.83	7	57.69	57.60	16	729	2.19%
2021/07/29	19	57.05	21	57.59	57.50	-2	743	-0.27%
2021/07/28	25	56.31	11	56.91	57.10	14	759	1.84%
2021/07/27	0	0.00	19	56.97	56.80	-19	803	-2.37%
2021/07/26	27	57.44	8	57.70	57.70	19	859	2.21%
2021/07/23	16	56.65	7	57.10	57.10	9	938	0.96%
2021/07/22	552	56.21	382	56.23	56.20	170	1,012	16.80%	大買/大賣/鉅額交易
2021/07/21	172	59.89	200	59.87	59.00	-28	1,230	-2.27%	大買/大賣/
2021/07/20	172	60.59	185	60.56	59.90	-13	1,321	-0.98%	大買/大賣/
2021/07/19	0	0.00	177	61.65	61.00	-177	1,305	-13.55%	大賣/鉅額交易
2021/07/16	0	0.00	19	61.37	61.40	-19	1,314	-1.45%
2021/07/15	2	61.00	10	61.25	61.40	-8	1,318	-0.61%
2021/07/14	1	61.00	6	60.90	60.80	-5	1,318	-0.38%
2021/07/13	60	61.54	38	61.65	61.30	22	1,318	1.67%
2021/07/12	17	60.95	12	61.24	61.10	5	1,311	0.38%
2021/07/09	4	61.63	12	61.43	61.70	-8	1,301	-0.61%
2021/07/08	27	61.64	6	61.70	61.70	21	1,317	1.59%
2021/07/07	23	60.92	2	60.90	60.60	21	1,317	1.59%
2021/07/06	16	60.88	3	60.50	60.50	13	1,324	0.98%
2021/07/05	34	61.03	31	61.11	61.10	3	1,339	0.22%
2021/07/02	4	60.30	15	60.54	60.60	-11	1,349	-0.81%
2021/07/01	3	59.90	5	59.70	59.70	-2	1,342	-0.15%
2021/06/30	9	59.42	3	59.53	59.60	6	1,355	0.44%
2021/06/29	16	59.15	7	59.20	59.20	9	1,360	0.66%
2021/06/28	5	59.18	8	59.30	59.20	-3	1,363	-0.22%
2021/06/25	25	59.62	24	59.86	59.50	1	1,365	0.07%
2021/06/24	5	59.24	6	59.37	59.50	-1	1,365	-0.07%
2021/06/23	18	58.97	16	59.04	59.30	2	1,379	0.14%
2021/06/22	13	58.68	28	58.85	58.60	-15	1,398	-1.07%
2021/06/21	17	58.88	38	59.10	58.80	-21	1,398	-1.50%
2021/06/18	0	0.00	12	59.83	60.00	-12	1,398	-0.86%
2021/06/17	31	58.89	9	59.34	59.50	22	1,396	1.57%
2021/06/16	5	57.70	2	58.00	57.70	3	1,389	0.22%
2021/06/15	38	58.04	7	58.31	58.40	31	1,387	2.24%
2021/06/11	19	57.60	15	57.60	57.60	4	1,386	0.29%
2021/06/10	18	57.39	5	57.46	57.50	13	1,385	0.94%
2021/06/09	9	57.46	10	57.09	57.00	-1	1,386	-0.07%
2021/06/08	46	57.37	2	57.50	57.50	44	1,384	3.18%
2021/06/07	0	0.00	23	56.89	57.00	-23	1,387	-1.66%
2021/06/04	3	57.03	9	57.07	57.00	-6	1,384	-0.43%
2021/06/03	3	57.30	7	57.34	57.20	-4	1,386	-0.29%
2021/06/02	14	57.22	13	57.26	57.20	1	1,387	0.07%
2021/06/01	37	57.71	3	57.90	57.90	34	1,382	2.46%
2021/05/31	54	57.22	18	57.21	57.30	36	1,388	2.59%
2021/05/28	4	57.05	4	57.05	57.10	0	1,391	0.00%
2021/05/27	4	56.28	6	56.57	56.90	-2	1,395	-0.14%
2021/05/26	31	56.80	101	56.83	56.60	-70	1,401	-4.99%	大賣/
2021/05/25	36	56.90	0	0.00	56.70	36	1,408	2.56%
2021/05/24	22	56.35	6	56.52	56.40	16	1,413	1.13%
2021/05/21	48	55.99	24.2	55.93	56.10	23.8	1,433	1.66%
2021/05/20	40	55.40	78	55.72	55.60	-38	1,443	-2.63%
2021/05/19	47	55.64	31	55.66	56.00	16	1,443	1.11%
2021/05/18	105	54.95	13	55.11	55.30	92	1,450	6.34%	大買/
2021/05/17	184.2	53.18	121	53.36	52.70	63.2	1,455	4.34%	大買/大賣/
2021/05/14	67	56.29	68	56.43	55.90	-1	1,436	-0.07%
2021/05/13	153	55.53	160	55.78	56.20	-7	1,435	-0.49%	大買/大賣/
2021/05/12	179	55.69	217	56.03	56.50	-38	1,422	-2.67%	大買/大賣/
2021/05/11	63	59.01	338	59.28	58.30	-275	1,398	-19.67%	大賣/鉅額交易
2021/05/10	46	60.65	9	60.94	60.90	37	1,368	2.70%
2021/05/07	21	60.56	58	60.68	60.70	-37	1,363	-2.71%
2021/05/06	52	59.78	35	59.92	59.40	17	1,354	1.25%
2021/05/05	58	60.90	12	61.15	60.00	46	1,339	3.43%
2021/05/04	278	61.26	80.5	61.35	61.00	197.5	1,323	14.92%	大買/鉅額交易
2021/05/03	108	62.58	179	63.10	61.80	-71	1,275	-5.57%	大買/大賣/
2021/04/29	242	65.87	231	66.09	64.80	11	1,217	0.90%	大買/大賣/
2021/04/28	582.5	65.12	758	65.28	64.90	-175.5	1,134	-15.47%	大買/大賣/鉅額交易
2021/04/27	575	67.86	540	68.10	67.10	35	1,060	3.30%	大買/大賣/
2021/04/26	342	61.92	395	62.02	64.20	-53	815	-6.50%	大買/大賣/
2021/04/23	35	58.88	7	58.99	59.20	28	704	3.98%
2021/04/22	105	59.05	134	59.05	58.90	-29	713	-4.06%	大買/大賣/
2021/04/21	3	60.10	10	59.80	59.70	-7	704	-0.99%
2021/04/20	1	59.50	6	59.50	59.80	-5	702	-0.71%
2021/04/19	28	59.49	12	59.60	59.60	16	708	2.26%
2021/04/16	51	59.25	3	59.40	59.40	48	713	6.73%
2021/04/15	15	58.80	27	58.82	58.90	-12	724	-1.66%
2021/04/14	25	59.00	86	59.08	58.70	-61	728	-8.37%
2021/04/13	4	59.40	43.1	59.97	59.30	-39.1	726	-5.38%
2021/04/12	2.3	60.02	28	60.28	60.00	-25.8	737	-3.49%
2021/04/09	0	0.00	7	60.17	59.90	-7	742	-0.94%
2021/04/08	26	59.81	7	59.47	59.90	19	728	2.61%
2021/04/07	0	0.00	21	58.75	59.00	-21	718	-2.92%
2021/04/06	60	58.80	97	59.00	58.80	-37	724	-5.11%
2021/03/31	1	59.10	12	59.19	59.10	-11	704	-1.56%
2021/03/30	0	0.00	12	59.24	59.20	-12	697	-1.72%
2021/03/29	0	0.00	18	59.34	59.20	-18	695	-2.59%
2021/03/26	11	59.41	16	59.37	59.20	-5	696	-0.72%
2021/03/25	8	58.91	12	58.94	59.30	-4	686	-0.58%
2021/03/24	1	58.40	16	58.39	58.40	-15	668	-2.24%
2021/03/23	1	58.40	22	58.37	58.40	-21	667	-3.14%
2021/03/22	8	58.30	28	57.98	58.30	-20	662	-3.02%
2021/03/19	5	58.02	16	58.03	57.90	-11	665	-1.65%
2021/03/18	5	58.20	3	58.33	58.20	2	665	0.30%
2021/03/17	1	58.00	16.4	57.95	58.30	-15.4	670	-2.30%
2021/03/16	0	0.00	6	58.00	57.90	-6	678	-0.88%
2021/03/15	13	57.92	15	57.97	58.00	-2	702	-0.28%
2021/03/12	3	57.97	2.2	58.03	57.90	0.8	709	0.11%
2021/03/11	23	57.90	9.2	57.96	57.90	13.8	722	1.92%
2021/03/10	2	57.80	2	57.80	57.80	0	733	0.00%
2021/03/09	5	57.80	20.3	57.65	58.00	-15.3	747	-2.05%
2021/03/08	8	57.96	6	58.02	57.60	2	771	0.26%
2021/03/05	19	57.80	2	57.85	57.80	17	769	2.21%
2021/03/04	37	58.15	80	58.00	58.10	-43	775	-5.55%
2021/03/03	11.1	58.45	0	0.00	58.50	11.1	773	1.43%
2021/03/02	14	58.88	19	58.65	58.50	-5	772	-0.65%
2021/02/26	74	58.18	46	58.14	58.30	28	770	3.63%
2021/02/25	10	58.36	16	58.41	58.40	-6	768	-0.78%
2021/02/24	8	58.85	11	58.79	58.60	-3	763	-0.39%
2021/02/23	117.1	58.71	30	59.14	59.10	87.1	758	11.48%	大買/
2021/02/22	7	58.63	12	58.61	58.70	-5	746	-0.67%
2021/02/19	84	58.08	8	58.13	58.20	76	737	10.31%
2021/02/18	41	58.21	5	58.30	58.10	36	736	4.89%
2021/02/17	1	58.20	3	58.00	58.20	-2	728	-0.27%
2021/02/05	8	57.50	3	57.73	57.50	5	716	0.70%
2021/02/04	15	57.40	5	57.38	57.50	10	711	1.40%
2021/02/03	3	56.97	13	57.07	57.00	-10	712	-1.40%
2021/02/02	42	56.90	19	56.96	56.80	23	712	3.23%
2021/02/01	0	0.00	7	55.09	55.40	-7	700	-1.00%
2021/01/29	0	0.00	28	55.82	55.50	-28	699	-4.00%
2021/01/28	5	56.10	11	56.08	56.20	-6	695	-0.86%
2021/01/27	2	56.65	1	56.40	56.60	1	698	0.14%
2021/01/26	0	0.00	28	56.31	56.50	-28	713	-3.93%
2021/01/25	27	56.12	9	55.50	56.20	18	719	2.50%
2021/01/22	13	55.15	2	55.35	55.40	11	719	1.53%
2021/01/21	20	55.00	29	55.07	55.00	-9	726	-1.24%
2021/01/20	0	0.00	6	55.20	55.00	-6	725	-0.83%
2021/01/19	46	55.57	10	55.80	55.80	36	717	5.02%
2021/01/18	3	55.33	35	55.14	55.40	-32	715	-4.47%
2021/01/15	1	56.40	47	56.23	55.90	-46	707	-6.51%
2021/01/14	56	56.50	16	56.77	56.80	40	698	5.73%
2021/01/13	39	56.26	10	56.22	56.20	29	693	4.18%
2021/01/12	3	56.23	5	56.28	56.00	-2	686	-0.29%
2021/01/11	13	56.56	4	56.50	56.60	9	677	1.33%
2021/01/08	18	56.88	52	56.69	56.90	-34	673	-5.05%
2021/01/07	13	57.30	38	57.34	57.20	-25	679	-3.68%
2021/01/06	24	57.50	84	57.44	57.30	-60	681	-8.80%
2021/01/05	0	0.00	54	57.44	57.60	-54	677	-7.97%
2021/01/04	12	58.39	61	58.36	58.40	-49	665	-7.36%
2020/12/31	9	57.77	22	57.82	57.80	-13	655	-1.98%
2020/12/30	2	57.85	38	57.92	57.90	-36	653	-5.51%
2020/12/29	5	57.88	21	57.73	58.00	-16	655	-2.44%
2020/12/28	23	57.27	15	57.24	57.30	8	647	1.24%
2020/12/25	17	57.06	2	57.05	57.00	15	645	2.32%
2020/12/24	0	0.00	4.6	56.73	56.90	-4.6	648	-0.70%
2020/12/23	22	56.26	19	56.22	56.30	3	656	0.46%
2020/12/22	8	56.56	0	0.00	56.20	8	676	1.18%
2020/12/21	22	56.82	54	56.86	56.90	-32	696	-4.60%
2020/12/18	0	0.00	32	57.15	57.00	-32	707	-4.52%
2020/12/17	20	57.04	13	57.08	57.10	7	724	0.97%
2020/12/16	62	57.40	12	57.38	57.40	50	736	6.79%
2020/12/15	23	57.29	52	57.36	57.00	-29	782	-3.71%
2020/12/14	5	57.44	12	57.56	57.60	-7	782	-0.89%
2020/12/11	33	57.30	66	57.31	57.20	-33	790	-4.18%
2020/12/10	5	58.30	20	57.87	57.80	-15	791	-1.90%
2020/12/09	93	58.48	46	58.61	58.70	47	788	5.96%
2020/12/08	32.3	57.64	7	57.56	57.60	25.3	786	3.22%
2020/12/07	7.2	57.08	46	56.97	57.10	-38.8	804	-4.82%
2020/12/04	8	57.15	16	57.53	57.50	-8	808	-0.99%
2020/12/03	4	57.43	50	57.64	57.50	-46	832	-5.52%
2020/12/02	29	57.20	65	57.54	57.80	-36	902	-3.99%
2020/12/01	2	56.60	33	56.63	56.60	-31	946	-3.28%
2020/11/30	18	56.89	43	56.81	56.70	-25	1,069	-2.34%
2020/11/27	10	56.10	10	56.14	56.60	0	1,136	0.00%
2020/11/26	52.1	56.33	3	56.23	56.30	49.1	1,144	4.29%
2020/11/25	8	56.54	1	56.20	56.20	7	1,146	0.61%
2020/11/24	29	56.21	9	56.17	56.20	20	1,149	1.74%
2020/11/23	37	56.52	7	56.29	56.20	30	1,159	2.59%
2020/11/20	15	56.43	15	56.24	56.50	0	1,165	0.00%
2020/11/19	37	56.13	14	56.08	56.10	23	1,200	1.92%
2020/11/18	29	55.81	10	55.77	55.90	19	1,250	1.52%
2020/11/17	17	55.82	36	56.27	55.70	-19	1,263	-1.50%
2020/11/16	4	56.20	14	56.24	56.40	-10	1,305	-0.77%
2020/11/13	0	0.00	18	55.67	56.00	-18	1,372	-1.31%
2020/11/12	8	55.80	21	55.59	55.50	-13	1,392	-0.93%
2020/11/11	53	55.89	46	55.81	55.80	7	1,416	0.49%
2020/11/10	29	55.58	24	55.50	55.70	5	1,417	0.35%
2020/11/09	21	55.66	24	55.51	55.50	-3	1,440	-0.21%
2020/11/06	0	0.00	3	55.47	55.50	-3	1,441	-0.21%
2020/11/05	1	55.00	9	54.91	55.00	-8	1,451	-0.55%
2020/11/04	15	54.70	15	54.92	55.00	0	1,486	0.00%
2020/11/03	20	54.54	13	54.65	54.50	7	1,521	0.46%
2020/11/02	22	54.96	38	55.26	55.20	-16	1,519	-1.05%
2020/10/30	13	55.77	8	55.64	55.50	5	1,522	0.33%
2020/10/29	11	55.72	39	55.68	55.70	-28	1,542	-1.82%
2020/10/28	13	56.38	7	56.89	56.20	6	1,544	0.39%
2020/10/27	1	56.20	8	56.15	56.50	-7	1,547	-0.45%
2020/10/26	9	56.49	43	56.45	56.30	-34	1,552	-2.19%
2020/10/23	6	56.92	7	56.93	56.80	-1	1,554	-0.06%
2020/10/22	3	56.83	24	56.99	56.80	-21	1,567	-1.34%
2020/10/21	6	57.30	10	57.32	57.40	-4	1,574	-0.25%
2020/10/20	2	56.80	17	56.84	57.00	-15	1,590	-0.94%
2020/10/19	7	56.71	8	56.61	56.70	-1	1,600	-0.06%
2020/10/16	16	55.50	19	56.02	56.10	-3	1,607	-0.19%
2020/10/15	9	55.46	54	55.78	55.60	-45	1,607	-2.80%
2020/10/14	42	56.47	34	56.82	56.30	8	1,588	0.50%
2020/10/13	0	0.00	1	56.70	56.50	-1	1,585	-0.06%
2020/10/12	18	57.46	74	57.20	57.30	-56	1,579	-3.55%
2020/10/08	2	57.70	36	57.66	57.70	-34	1,587	-2.14%
2020/10/07	11	57.85	17	57.88	57.90	-6	1,594	-0.38%
2020/10/06	19	57.92	31	57.60	58.20	-12	1,599	-0.75%
2020/10/05	7	56.87	19	56.71	57.00	-12	1,615	-0.74%
2020/09/30	13	56.57	17	56.51	56.90	-4	1,639	-0.24%
2020/09/29	4	56.48	6	56.77	56.50	-2	1,702	-0.12%
2020/09/28	67	56.18	64	56.46	56.80	3	1,720	0.17%
2020/09/25	58	56.21	53	56.80	56.00	5	1,739	0.29%
2020/09/24	55	57.05	59	56.96	57.00	-4	1,739	-0.23%
2020/09/23	24	57.50	26	58.15	57.50	-2	1,736	-0.12%
2020/09/22	80	58.39	52	58.15	58.70	28	1,740	1.61%
2020/09/21	28	58.36	15	58.56	58.20	13	1,730	0.75%
2020/09/18	75	58.80	95	58.95	58.80	-20	1,722	-1.16%
2020/09/17	13	60.48	8	60.36	60.10	5	1,684	0.30%
2020/09/16	14	60.06	15	60.10	60.00	-1	1,689	-0.06%
2020/09/15	38	60.56	58.2	60.53	60.50	-20.2	1,685	-1.20%
2020/09/14	83	60.24	58	60.15	60.50	25	1,692	1.48%
2020/09/11	110	60.27	50	60.42	59.60	60	1,686	3.56%	大買/
2020/09/10	53	61.13	111	61.92	60.50	-58	1,669	-3.47%	大賣/
2020/09/09	83	60.51	74	60.96	61.80	9	1,646	0.55%
2020/09/08	250	61.24	189	61.60	61.50	61	1,642	3.71%	大買/大賣/
2020/09/07	302	61.72	489	62.11	60.60	-187	1,629	-11.48%	大買/大賣/鉅額交易
2020/09/04	152	62.22	143	62.69	63.80	9	1,606	0.56%	大買/大賣/
2020/09/03	454	62.17	101	62.36	63.20	353	1,587	22.24%	大買/大賣/鉅額交易
2020/09/02	242	59.92	57	59.91	59.60	185	1,492	12.40%	大買/鉅額交易
2020/09/01	18	57.96	16	58.54	57.80	2	1,460	0.14%
2020/08/31	32	58.53	15	58.88	58.80	17	1,465	1.16%
2020/08/28	11	58.55	10	58.48	58.50	1	1,495	0.07%
2020/08/27	56	58.86	21	59.02	58.50	35	1,548	2.26%
2020/08/26	18	58.65	11	58.53	59.20	7	1,631	0.43%
2020/08/25	121	59.40	211	59.44	59.10	-90	1,632	-5.51%	大買/大賣/
2020/08/24	485	58.70	229	58.40	59.50	256	1,600	16.00%	大買/大賣/鉅額交易
2020/08/21	75	57.04	82	56.96	57.10	-7	1,558	-0.45%
2020/08/20	210	56.74	172	56.60	56.20	38	1,552	2.45%	大買/大賣/
2020/08/19	165	58.69	33	58.35	57.80	132	1,511	8.73%	大買/鉅額交易
2020/08/18	60	57.13	13	57.05	56.90	47	1,462	3.21%
2020/08/17	15	56.83	39	56.59	56.80	-24	1,502	-1.60%
2020/08/14	32	56.04	36	55.90	56.10	-4	1,481	-0.27%
2020/08/13	27	56.00	37	55.73	55.80	-10	1,471	-0.68%
2020/08/12	6	55.15	33	54.98	55.10	-27	1,447	-1.87%
2020/08/11	4	55.20	51	55.24	55.20	-47	1,449	-3.24%
2020/08/10	24	56.15	76	55.88	55.90	-52	1,449	-3.59%
2020/08/07	185	55.03	5	55.18	55.60	180	1,421	12.66%	大買/鉅額交易
2020/08/06	3	54.17	0	0.00	54.20	3	1,396	0.21%
2020/08/05	14	54.29	0	0.00	54.20	14	1,388	1.01%
2020/08/04	13	54.24	17	54.32	54.20	-4	1,388	-0.29%
2020/08/03	0	0.00	13	54.13	53.90	-13	1,380	-0.94%
2020/07/31	0	0.00	14	54.06	54.30	-14	1,381	-1.01%
2020/07/30	6	54.02	4	54.10	54.10	2	1,380	0.14%
2020/07/29	43	53.34	15	53.41	54.00	28	1,380	2.03%
2020/07/28	27	52.99	28	53.34	52.60	-1	1,383	-0.07%
2020/07/27	13	53.63	14	54.39	53.40	-1	1,379	-0.07%
2020/07/24	6.2	55.21	33	55.51	54.00	-26.8	1,373	-1.95%
2020/07/23	12	55.95	43	55.46	55.40	-31	1,355	-2.29%
2020/07/22	29	55.32	2	55.40	55.40	27	1,348	2.00%
2020/07/21	37	54.94	11	55.03	55.00	26	1,338	1.94%
2020/07/20	4	54.20	18	53.98	54.40	-14	1,334	-1.05%
2020/07/17	1	54.00	21	54.21	54.00	-20	1,335	-1.50%
2020/07/16	1	54.60	15	54.95	54.60	-14	1,335	-1.05%
2020/07/15	9	54.51	21	54.71	54.70	-12	1,333	-0.90%
2020/07/14	13	55.40	8	55.10	55.00	5	1,321	0.38%
2020/07/13	29.3	55.70	3	55.60	55.70	26.3	1,315	2.00%
2020/07/10	32	56.15	24	55.91	55.60	8	1,318	0.61%
2020/07/09	1	57.00	6	57.28	57.20	-5	1,299	-0.38%
2020/07/08	57	56.59	6	57.10	57.10	51	1,271	4.01%
2020/07/07	3	55.03	5	55.00	55.00	-2	1,212	-0.16%
2020/07/06	18	55.12	0	0.00	55.40	18	1,195	1.51%
2020/07/03	3	55.20	3	54.93	54.90	0	1,177	0.00%
2020/07/02	2	55.20	12	55.18	54.90	-10	1,163	-0.86%
2020/06/29	6	54.25	5	54.30	54.00	1	1,133	0.09%
2020/06/24	1	54.70	2	54.90	54.70	-1	1,131	-0.09%
2020/06/23	5	54.20	5	54.70	54.70	0	1,129	0.00%
2020/06/22	6	54.45	5	54.68	54.80	1	1,121	0.09%
2020/06/19	8	54.24	3	54.37	54.20	5	1,128	0.44%
2020/06/17	5	53.60	4	53.85	53.70	1	1,124	0.09%
2020/06/16	3	53.87	6	53.92	54.00	-3	1,134	-0.26%
2020/06/15	35	54.06	47	54.30	53.30	-12	1,154	-1.04%
2020/06/12	86.2	52.75	21	53.40	53.90	65.2	1,153	5.65%
2020/06/11	807.2	55.98	724	55.97	54.30	83.2	1,148	7.24%	大買/大賣/
2020/06/10	452	58.91	430	58.90	59.20	22	1,099	2.00%	大買/大賣/
2020/06/09	136	59.89	140	59.88	59.10	-4	1,069	-0.37%	大買/大賣/
2020/06/08	143	60.24	158	60.21	59.40	-15	1,056	-1.42%	大買/大賣/
2020/06/05	9	58.78	201	58.70	59.00	-192	1,014	-18.93%	大賣/鉅額交易
2020/06/04	17	58.44	156	58.49	58.30	-139	1,006	-13.81%	大賣/鉅額交易
2020/06/03	29	59.22	153	58.92	59.00	-124	976	-12.70%	大賣/鉅額交易
2020/06/02	452	58.96	20	58.74	59.60	432	924	46.75%	大買/鉅額交易
2020/06/01	69	56.09	5	55.54	56.20	64	826	7.74%
2020/05/29	56	55.20	2	55.30	54.80	54	811	6.65%
2020/05/28	4	55.45	33	55.62	55.00	-29	810	-3.58%
2020/05/27	28	55.63	6	55.18	55.60	22	799	2.75%
2020/05/26	4	55.03	14	55.39	55.10	-10	794	-1.26%
2020/05/25	17	54.46	13	55.04	55.60	4	789	0.51%
2020/05/22	68	56.26	33	55.80	55.60	35	772	4.53%
2020/05/21	8	54.13	4	54.30	54.60	4	712	0.56%
2020/05/20	35	53.65	1	54.00	54.00	34	708	4.80%
2020/05/19	3	53.60	3	53.43	53.30	0	706	0.00%
2020/05/18	8	52.91	9	52.87	52.80	-1	703	-0.14%
2020/05/15	12	53.97	1	54.10	53.60	11	692	1.59%
2020/05/14	8	54.75	3	54.60	54.00	5	684	0.73%
2020/05/13	5	54.38	11	54.76	55.20	-6	675	-0.89%
2020/05/12	4	54.08	0	0.00	54.10	4	668	0.60%
2020/05/11	31	54.38	2	54.40	54.40	29	666	4.35%
2020/05/08	3	53.20	103	53.42	53.40	-100	659	-15.16%	大賣/
2020/05/07	41	52.26	17	52.49	52.50	24	649	3.70%
2020/05/05	4	51.50	13	51.95	51.70	-9	641	-1.40%
2020/05/04	14	50.79	9	51.13	51.30	5	641	0.78%
2020/04/30	0	0.00	60	51.79	51.90	-60	638	-9.40%
2020/04/29	7	50.90	0	0.00	50.80	7	644	1.09%
2020/04/28	1	50.30	3	50.23	50.30	-2	646	-0.31%
2020/04/27	4	50.00	5	50.04	50.10	-1	671	-0.15%
2020/04/24	3	49.75	0	0.00	49.65	3	682	0.44%
2020/04/23	3	49.62	2	49.75	49.75	1	684	0.15%
2020/04/22	2	48.98	1	48.70	49.45	1	683	0.15%
2020/04/21	1	50.10	1	49.60	49.15	0	680	0.00%
2020/04/20	2	49.70	2	49.95	50.40	0	682	0.00%
2020/04/17	5	50.58	1	50.00	50.20	4	682	0.59%
2020/04/16	0	0.00	1	49.80	49.95	-1	680	-0.15%
2020/04/15	36	50.06	7	50.10	50.10	29	684	4.23%
2020/04/14	32	49.25	7	48.86	49.60	25	690	3.62%
2020/04/13	2	48.45	2	48.50	48.65	0	698	0.00%
2020/04/10	2	48.55	0	0.00	48.85	2	722	0.28%
2020/04/09	10	48.37	4	48.48	48.35	6	739	0.81%
2020/04/08	6	47.94	7	48.06	48.25	-1	745	-0.13%
2020/04/07	8	47.93	8	47.94	48.00	0	747	0.00%
2020/04/06	34	47.50	11	47.75	47.65	23	744	3.09%
2020/04/01	2	45.60	3	45.38	46.10	-1	734	-0.14%
2020/03/31	4	45.21	15	45.13	45.60	-11	729	-1.51%
2020/03/30	4	43.68	11	44.05	44.80	-7	721	-0.97%
2020/03/27	5	44.69	14	44.65	44.30	-9	715	-1.26%
2020/03/26	3	44.07	4	44.36	44.30	-1	712	-0.14%
2020/03/25	3	44.38	7	44.52	44.50	-4	711	-0.56%
2020/03/24	4	43.23	4	43.11	43.20	0	695	0.00%
2020/03/23	7	40.91	4	42.68	41.90	3	684	0.44%
2020/03/20	30	41.49	28	41.49	41.80	2	683	0.29%
2020/03/19	39	39.29	43	39.40	38.80	-4	666	-0.60%
2020/03/18	31	42.99	24	43.38	42.50	7	640	1.09%
2020/03/17	37	43.49	31	43.79	43.30	6	627	0.96%
2020/03/16	35	46.19	23	46.41	45.00	12	608	1.97%
2020/03/13	35	45.28	92	45.59	47.30	-57	595	-9.58%
2020/03/12	29.4	49.08	37	49.17	48.80	-7.6	570	-1.33%
2020/03/11	2	51.25	4	51.28	51.00	-2	550	-0.36%
2020/03/10	12	51.01	9	50.96	51.50	3	548	0.55%
2020/03/09	3	52.00	5	52.46	52.00	-2	536	-0.37%
2020/03/06	4	52.70	22	52.87	52.80	-18	527	-3.41%
2020/03/05	0	0.00	6	52.43	52.40	-6	523	-1.15%
2020/03/04	4	52.10	2	52.05	52.20	2	522	0.38%
2020/03/03	4	51.90	4	52.38	52.00	0	520	0.00%
2020/03/02	11	51.10	5	51.52	51.00	6	513	1.17%
2020/02/27	2	51.00	3	51.10	51.00	-1	508	-0.20%
2020/02/26	7	50.80	1	50.90	50.80	6	504	1.19%
2020/02/25	4	51.05	2	51.20	51.40	2	501	0.40%
2020/02/24	2	51.65	9	51.72	51.50	-7	497	-1.41%
2020/02/21	1	51.90	4	52.05	51.90	-3	492	-0.61%
2020/02/20	2.2	52.20	4.3	52.36	52.20	-2.1	493	-0.43%
2020/02/19	7	52.17	2	52.20	52.20	5	494	1.01%
2020/02/18	1	51.70	0	0.00	51.80	1	497	0.20%
2020/02/17	1	51.90	0	0.00	51.70	1	511	0.20%
2020/02/14	1	51.90	1	52.00	52.00	0	520	0.00%
2020/02/13	3	52.53	1	52.40	51.80	2	521	0.38%
2020/02/12	1	51.90	1	52.20	52.20	0	517	0.00%
2020/02/11	1	51.80	1	51.70	51.80	0	513	0.00%
2020/02/10	3	51.17	4	51.43	51.40	-1	509	-0.20%
2020/02/07	6	52.33	11	52.41	52.30	-5	506	-0.99%
2020/02/06	1	52.60	4	53.13	53.20	-3	501	-0.60%
2020/02/05	3	52.63	2	52.70	52.60	1	503	0.20%
2020/02/04	2	52.95	2	52.85	52.90	0	498	0.00%
2020/02/03	7	52.39	10	52.59	53.00	-3	492	-0.61%
2020/01/31	4	54.28	6	54.30	54.50	-2	477	-0.42%
2020/01/30	11.1	54.16	13	54.47	54.10	-1.9	470	-0.40%
2020/01/20	2	56.20	10	56.42	56.50	-8	444	-1.80%
2020/01/17	0	0.00	4	55.48	55.50	-4	431	-0.93%
2020/01/16	2	54.95	1	55.00	55.10	1	430	0.23%
2020/01/15	2	55.30	0	0.00	55.10	2	437	0.46%
2020/01/14	4	55.18	2	55.90	55.10	2	437	0.46%
2020/01/13	11	54.78	0	0.00	55.10	11	435	2.53%
2020/01/09	2	55.05	0	0.00	55.00	2	449	0.44%
2020/01/08	6	55.20	1	55.10	55.20	5	442	1.13%
2020/01/07	17	55.17	3	55.43	54.80	14	423	3.30%
2020/01/06	1	55.00	23	54.83	55.00	-22	411	-5.34%
2020/01/03	12	54.20	11	54.90	54.00	1	386	0.26%
2020/01/02	0	0.00	3	54.03	54.00	-3	363	-0.82%
2019/12/31	2	53.20	0	0.00	53.20	2	351	0.57%
2019/12/27	4	52.18	0	0.00	52.30	4	333	1.20%
2019/12/26	2	51.85	1	51.80	51.80	1	330	0.30%
2019/12/25	3	51.83	0	0.00	51.80	3	334	0.90%
2019/12/24	2	51.40	0	0.00	51.40	2	338	0.59%
2019/12/23	6	51.10	0	0.00	51.10	6	339	1.77%
2019/12/20	1	51.50	0	0.00	51.50	1	335	0.30%
2019/12/19	2	51.85	0	0.00	51.80	2	334	0.60%
2019/12/18	3	51.97	0	0.00	51.90	3	338	0.89%
2019/12/17	1	52.00	0.2	52.00	52.00	0.8	337	0.25%
2019/12/16	0	0.00	1	51.90	51.90	-1	331	-0.30%
2019/12/13	0	0.00	0.3	52.20	52.20	-0.3	331	-0.09%
2019/12/12	0	0.00	3	52.60	52.20	-3	329	-0.91%
2019/12/09	0	0.00	1	51.60	51.50	-1	337	-0.30%
2019/12/03	0	0.00	2	51.20	51.30	-2	347	-0.58%
2019/11/29	1	51.20	4	51.73	51.20	-3	354	-0.85%
2019/11/28	1	51.90	0	0.00	51.90	1	357	0.28%
2019/11/26	0	0.00	2	52.40	52.00	-2	355	-0.56%
2019/11/25	0	0.00	1	52.20	52.40	-1	352	-0.28%
2019/11/22	1	51.30	1	51.70	51.90	0	349	0.00%
2019/11/21	4	51.40	4	51.45	51.30	0	348	0.00%
2019/11/20	16	51.91	1	51.80	51.70	15	346	4.33%
2019/11/19	0	0.00	4	52.05	51.90	-4	347	-1.15%
2019/11/18	0	0.00	4	51.93	52.20	-4	346	-1.15%
2019/11/15	4	51.83	10	52.02	52.00	-6	345	-1.74%
2019/11/14	3	52.57	5	52.54	52.20	-2	343	-0.58%
2019/11/13	0	0.00	6	51.97	52.30	-6	331	-1.81%
2019/11/12	0	0.00	3	51.20	51.70	-3	318	-0.94%
2019/11/11	6.1	50.98	0	0.00	50.80	6.1	316	1.93%
2019/11/08	10	51.30	2	51.40	51.60	8	313	2.55%
2019/11/07	1	51.00	1	50.80	50.80	0	312	0.00%
2019/11/06	5	51.44	0	0.00	51.30	5	313	1.60%
2019/11/05	3	51.80	1	51.80	51.70	2	311	0.64%
2019/11/04	5	51.66	4	51.60	51.90	1	315	0.32%
2019/11/01	21	51.00	3	51.03	51.20	18	312	5.76%
2019/10/31	5	50.66	6	50.75	51.00	-1	323	-0.31%
2019/10/30	0.3	50.90	5	50.80	50.90	-4.7	327	-1.43%
2019/10/29	16	50.69	2	50.80	50.60	14	333	4.20%
2019/10/28	4	50.95	21	50.72	50.50	-17	338	-5.02%
2019/10/25	3	51.37	3	51.10	51.10	0	340	0.00%
2019/10/24	2	51.70	5	51.62	51.50	-3	340	-0.88%
2019/10/22	0	0.00	5	51.14	51.40	-5	336	-1.48%
2019/10/21	2	51.20	7	51.17	51.30	-5	341	-1.46%
2019/10/18	2	50.20	10	51.54	51.70	-8	336	-2.37%
2019/10/17	1	49.50	2	49.53	49.50	-1	313	-0.32%
2019/10/16	29	49.41	0	0.00	49.40	29	318	9.11%
2019/10/15	2	49.40	0	0.00	49.40	2	320	0.62%
2019/10/14	18	49.24	0	0.00	49.40	18	324	5.55%
2019/10/07	0	0.00	1	49.05	49.20	-1	323	-0.31%
2019/10/03	1	48.95	1	48.95	48.85	0	329	0.00%
2019/10/02	0	0.00	1	48.90	48.65	-1	330	-0.30%
2019/10/01	1	48.80	1	49.20	49.05	0	331	0.00%
2019/09/27	6	49.45	9	49.48	49.40	-3	331	-0.91%
2019/09/26	0	0.00	10	50.20	50.20	-10	331	-3.02%
2019/09/25	1	50.20	0	0.00	50.20	1	339	0.29%
2019/09/23	0	0.00	4	50.25	50.40	-4	343	-1.17%
2019/09/19	1	50.10	1	50.00	50.00	0	342	0.00%
2019/09/18	45	50.22	0	0.00	50.00	45	345	13.04%
2019/09/16	6	50.35	0	0.00	50.50	6	356	1.68%
2019/09/12	18	50.04	1	50.20	50.00	17	353	4.80%
2019/09/11	3	49.72	1	49.75	49.75	2	352	0.57%
2019/09/10	5	49.28	0	0.00	49.60	5	359	1.39%
2019/09/09	1	49.55	0	0.00	49.15	1	366	0.27%
2019/09/06	0	0.00	2	49.70	49.60	-2	413	-0.48%
2019/09/05	1	49.95	2	49.85	49.85	-1	453	-0.22%
2019/09/04	6	49.48	1	49.50	49.85	5	461	1.08%
2019/09/03	6	49.12	6	49.18	49.05	0	462	0.00%
2019/08/30	0	0.00	9	48.36	48.10	-9	473	-1.90%
2019/08/29	1	47.90	1	47.80	48.15	0	483	0.00%
2019/08/27	3	48.05	3	48.15	47.85	0	539	0.00%
2019/08/26	0	0.00	3	48.07	48.15	-3	546	-0.55%
2019/08/23	0	0.00	4	48.58	48.50	-4	552	-0.72%
2019/08/22	0	0.00	3	48.62	48.50	-3	558	-0.54%
2019/08/21	25	48.58	6	48.43	48.40	19	563	3.37%
2019/08/20	21	48.49	0	0.00	48.55	21	569	3.69%
2019/08/19	8	48.53	3	47.75	48.60	5	571	0.88%
2019/08/16	4	47.65	1	47.25	47.75	3	568	0.53%
2019/08/15	5	47.35	0	0.00	47.30	5	566	0.88%
2019/08/14	1	47.90	1	47.90	47.85	0	567	0.00%
2019/08/12	0	0.00	1	47.50	47.50	-1	569	-0.18%
2019/08/08	2	47.50	1	47.40	47.55	1	570	0.18%
2019/08/07	0	0.00	3	46.82	46.70	-3	570	-0.53%
2019/08/06	0	0.00	5	46.18	46.50	-5	572	-0.87%
2019/08/05	0	0.00	6	45.80	45.80	-6	571	-1.05%
2019/08/02	6	46.08	6	46.12	46.10	0	578	0.00%
2019/07/31	2	47.55	1	47.35	47.30	1	575	0.17%
2019/07/26	0	0.00	2	48.48	48.45	-2	578	-0.35%
2019/07/24	1	49.15	0	0.00	48.75	1	573	0.17%
2019/07/23	3.2	48.99	0	0.00	49.10	3.2	572	0.56%
2019/07/22	3	48.28	0	0.00	48.30	3	565	0.53%
2019/07/19	6	48.38	0	0.00	48.25	6	574	1.04%
2019/07/17	22	48.59	14	48.52	48.50	8	571	1.40%
2019/07/16	4	48.98	1	48.95	48.90	3	568	0.53%
2019/07/12	2	49.30	1	49.15	49.30	1	571	0.17%
2019/07/11	7	49.10	5	49.07	49.05	2	574	0.35%
2019/07/10	5	49.10	2	48.95	49.25	3	571	0.52%
2019/07/09	11	48.99	0	0.00	48.95	11	572	1.92%
2019/07/08	11	49.35	0	0.00	49.30	11	570	1.93%
2019/07/05	0	0.00	1	49.70	49.40	-1	574	-0.17%
2019/07/04	1	49.70	0	0.00	49.70	1	578	0.17%
2019/07/03	13	49.68	0	0.00	49.70	13	580	2.24%
2019/07/02	29	49.65	1	49.55	49.70	28	587	4.76%
2019/06/28	0	0.00	2	48.90	49.00	-2	606	-0.33%
2019/06/27	22	48.65	0	0.00	48.70	22	609	3.61%
2019/06/25	7	48.54	0	0.00	48.40	7	626	1.12%
2019/06/24	20	49.01	7	49.06	48.95	13	631	2.06%
2019/06/21	6	48.37	52	49.90	49.95	-46	638	-7.20%
2019/06/20	5	48.50	1	48.50	48.50	4	642	0.62%
2019/06/19	9	48.46	0	0.00	48.50	9	653	1.38%
2019/06/18	7	48.16	1	48.20	48.20	6	661	0.91%
2019/06/17	16	48.40	0	0.00	48.50	16	662	2.42%
2019/06/14	1,503	47.65	515	47.65	48.00	988	660	149.60%	大買/大賣/鉅額交易
2019/06/13	180	51.40	177	51.40	51.10	3	616	0.49%	大買/大賣/
2019/06/12	175	52.00	169	52.00	51.70	6	591	1.01%	大買/大賣/
2019/06/11	168	51.61	164	51.60	52.20	4	586	0.68%	大買/大賣/
2019/06/10	0	0.00	165	51.70	51.60	-165	584	-28.25%	大賣/鉅額交易
2019/06/06	82.2	52.00	163	52.00	51.70	-80.8	578	-13.97%	大賣/
2019/06/05	37	52.67	165	52.65	51.80	-128	572	-22.34%	大賣/鉅額交易
2019/06/04	39	52.80	169	52.53	52.30	-130	569	-22.85%	大賣/鉅額交易
2019/06/03	0	0.00	125	54.10	53.80	-125	535	-23.34%	大賣/鉅額交易
2019/05/31	2	54.85	123	55.00	55.00	-121	535	-22.61%	大賣/鉅額交易
2019/05/30	3	54.70	121	54.80	54.70	-118	549	-21.49%	大賣/鉅額交易
2019/05/29	0	0.00	1	54.50	53.90	-1	591	-0.17%
2019/05/28	0	0.00	11	54.69	54.80	-11	599	-1.83%
2019/05/27	0	0.00	2	54.10	54.50	-2	614	-0.33%
2019/05/24	2	53.25	1	53.50	53.50	1	631	0.16%
2019/05/23	0	0.00	6	53.02	53.00	-6	635	-0.94%
2019/05/22	4	53.05	1	53.20	53.00	3	637	0.47%
2019/05/21	10	52.63	6	52.57	53.00	4	645	0.62%
2019/05/20	2	52.30	1	52.20	52.00	1	652	0.15%
2019/05/17	1	52.90	6	53.25	52.60	-5	663	-0.75%
2019/05/16	0	0.00	10	53.29	52.90	-10	690	-1.45%
2019/05/15	10	53.06	2	53.15	53.20	8	691	1.16%
2019/05/14	26	52.05	3	52.07	52.30	23	695	3.31%
2019/05/13	13	52.14	3	51.97	52.00	10	699	1.43%
2019/05/10	14	53.51	0	0.00	52.60	14	703	1.99%
2019/05/09	1	53.60	11	54.16	53.60	-10	695	-1.44%
2019/05/08	4	54.88	4	54.93	54.80	0	692	0.00%
2019/05/07	2	54.40	7	54.34	55.30	-5	694	-0.72%
2019/05/06	3	53.90	14	53.86	53.60	-11	688	-1.60%
2019/05/03	28	54.39	2	54.50	54.30	26	687	3.78%
2019/05/02	5	54.02	3	53.70	54.00	2	680	0.29%
2019/04/30	2	53.70	0	0.00	53.80	2	678	0.29%
2019/04/29	3	53.63	12	53.78	53.30	-9	679	-1.32%
2019/04/26	0	0.00	4	53.70	54.00	-4	676	-0.59%
2019/04/25	2	53.65	1	53.70	53.70	1	675	0.15%
2019/04/24	0	0.00	7	54.50	54.40	-7	666	-1.05%
2019/04/23	1	54.40	1	54.40	54.40	0	663	0.00%
2019/04/22	8	54.73	2	54.65	54.60	6	662	0.91%
2019/04/19	1	54.60	2	54.50	54.40	-1	663	-0.15%
2019/04/18	0	0.00	5	55.14	54.70	-5	661	-0.76%
2019/04/17	33	55.37	0	0.00	55.50	33	668	4.94%
2019/04/16	1	54.80	2	55.30	55.20	-1	668	-0.15%
2019/04/15	1	55.00	0	0.00	55.20	1	671	0.15%
2019/04/12	0	0.00	1	54.50	54.50	-1	673	-0.15%
2019/04/11	0	0.00	18	55.66	54.80	-18	671	-2.68%
2019/04/10	1	55.60	46	55.60	55.60	-45	668	-6.73%
2019/04/09	0	0.00	16	55.86	55.80	-16	661	-2.42%
2019/04/08	1	56.20	0	0.00	56.30	1	659	0.15%
2019/04/03	44	54.95	0	0.00	55.40	44	648	6.78%
2019/04/02	61	54.55	2	54.45	54.50	59	642	9.19%
2019/04/01	3	55.63	3	55.73	55.30	0	621	0.00%
2019/03/26	1	56.80	1.1	56.72	57.10	-0.1	596	-0.01%
2019/03/25	0	0.00	1	55.70	56.00	-1	586	-0.17%
2019/03/22	0	0.00	12	55.84	56.20	-12	578	-2.07%
2019/03/21	8	55.69	2	55.30	56.00	6	570	1.05%
2019/03/20	27	55.06	2	54.95	55.30	25	576	4.34%
2019/03/19	3	54.93	11	54.96	54.70	-8	570	-1.40%
2019/03/18	1	54.70	51	54.79	54.90	-50	564	-8.85%
2019/03/15	3	55.27	42	54.92	54.70	-39	561	-6.94%
2019/03/14	0	0.00	46	54.27	54.30	-46	547	-8.41%
2019/03/13	11	54.05	25	53.88	54.00	-14	544	-2.57%
2019/03/12	0	0.00	55	53.79	53.70	-55	540	-10.17%
2019/03/11	4	53.60	21	53.71	53.60	-17	546	-3.11%
2019/03/08	3	52.93	0	0.00	53.20	3	554	0.54%
2019/03/07	9	53.68	9	53.57	53.20	0	553	0.00%
2019/03/06	5.1	54.03	12	54.06	54.00	-6.9	569	-1.21%
2019/03/05	12	53.97	29	53.91	54.10	-17	565	-3.01%
2019/03/04	106	53.38	6	53.63	54.10	100	543	18.39%	大買/
2019/02/27	27	50.66	2	50.80	51.30	25	494	5.06%
2019/02/26	1	50.40	0	0.00	50.00	1	480	0.21%
2019/02/25	7	51.00	8	51.54	51.00	-1	461	-0.22%
2019/02/22	3	51.60	0	0.00	51.90	3	438	0.68%
2019/02/21	0	0.00	1	51.40	51.50	-1	433	-0.23%
2019/02/20	18	51.49	0	0.00	51.60	18	432	4.16%
2019/02/19	0	0.00	2	51.15	51.20	-2	430	-0.46%
2019/02/18	8	51.28	3	51.23	51.10	5	429	1.16%
2019/02/15	8	50.43	9	50.58	50.40	-1	418	-0.24%
2019/02/14	15	49.29	2	49.25	49.35	13	393	3.30%
2019/02/13	6	48.98	0	0.00	49.20	6	393	1.53%
2019/02/12	11	48.99	5	48.91	49.20	6	387	1.55%
2019/02/11	10	48.46	9	48.46	48.95	1	382	0.26%
2019/01/30	3	48.30	1	48.25	48.30	2	381	0.52%
2019/01/29	1	48.30	22	48.10	48.40	-21	384	-5.46%
2019/01/28	27	48.44	1	48.55	48.60	26	381	6.82%
2019/01/25	9	47.67	0	0.00	47.90	9	386	2.33%
2019/01/24	0	0.00	1	47.55	47.60	-1	389	-0.26%
2019/01/22	3	47.53	8	47.58	47.60	-5	390	-1.28%
2019/01/21	4	47.76	0	0.00	47.60	4	395	1.01%
2019/01/18	3	47.72	0	0.00	47.70	3	399	0.75%
2019/01/17	5	47.68	0	0.00	47.65	5	408	1.22%
2019/01/16	19	47.70	0	0.00	47.60	19	411	4.61%
2019/01/15	9	47.63	0	0.00	47.75	9	412	2.18%
2019/01/11	6	47.74	0	0.00	48.00	6	435	1.38%
2019/01/10	7	47.91	0	0.00	47.90	7	434	1.61%
2019/01/09	13	47.90	0	0.00	47.95	13	436	2.98%
2019/01/08	16	46.99	0	0.00	47.45	16	432	3.70%
2019/01/07	27	46.24	0	0.00	46.60	27	434	6.21%
2019/01/04	6	45.28	14	45.18	45.50	-8	447	-1.79%
2019/01/03	5	45.94	0	0.00	45.85	5	496	1.01%
2019/01/02	16	45.90	8	46.15	45.90	8	509	1.57%
2018/12/28	2	45.63	0	0.00	45.60	2	520	0.38%
2018/12/27	2	45.90	0	0.00	45.60	2	550	0.36%
2018/12/26	2	45.58	1	45.40	45.30	1	554	0.18%
2018/12/25	2	45.38	2	45.45	45.30	0	572	0.00%
2018/12/24	1	46.00	0	0.00	45.90	1	595	0.17%
2018/12/21	4	45.93	6	46.30	46.30	-2	600	-0.33%
2018/12/20	3	46.65	0	0.00	46.00	3	603	0.50%
2018/12/19	1	46.50	0	0.00	46.60	1	605	0.17%
2018/12/17	2	47.80	9	47.91	47.75	-7	606	-1.15%
2018/12/14	3	48.00	3	48.08	48.25	0	608	0.00%
2018/12/13	2	48.15	29	48.44	48.00	-27	604	-4.47%
2018/12/12	20	46.83	1	47.20	47.25	19	589	3.22%
2018/12/11	7	45.96	2	46.30	45.80	5	591	0.85%
2018/12/10	2	45.75	0	0.00	45.50	2	598	0.33%
2018/12/07	5	45.82	4	45.85	45.95	1	601	0.17%
2018/12/06	1	46.50	36	46.14	45.50	-35	607	-5.76%
2018/12/05	2	46.60	8	46.86	46.95	-6	606	-0.99%
2018/12/04	7	47.68	9	47.61	47.25	-2	620	-0.32%
2018/12/03	1	47.95	5	48.33	47.75	-4	640	-0.62%
2018/11/30	3	47.35	6	47.59	47.35	-3	639	-0.47%
2018/11/29	22	47.41	18	47.50	47.25	4	653	0.61%
2018/11/28	8	45.34	6	45.57	45.65	2	717	0.28%
2018/11/27	0	0.00	3	44.83	45.15	-3	722	-0.41%
2018/11/26	20	44.55	2	44.45	44.60	18	743	2.42%
2018/11/23	3	44.25	0	0.00	44.20	3	749	0.40%
2018/11/22	2	44.83	1	45.30	44.45	1	757	0.13%
2018/11/21	5	44.72	0	0.00	45.00	5	768	0.65%
2018/11/20	0	0.00	3	44.85	44.80	-3	780	-0.38%
2018/11/19	5	45.24	7	45.17	45.30	-2	783	-0.26%
2018/11/16	15	44.60	5	44.48	44.50	10	790	1.26%
2018/11/15	10	43.31	0	0.00	43.85	10	809	1.23%
2018/11/14	0	0.00	6	43.15	43.15	-6	820	-0.73%
2018/11/13	8	43.23	8	43.25	43.30	0	842	0.00%
2018/11/12	9	44.31	1	43.90	43.90	8	855	0.93%
2018/11/09	12	44.71	0	0.00	44.60	12	861	1.39%
2018/11/08	1	44.80	0	0.00	44.80	1	878	0.11%
2018/11/07	1	44.85	3	44.95	45.05	-2	887	-0.23%
2018/11/06	4	44.86	0	0.00	44.50	4	913	0.44%
2018/11/05	6	44.45	0	0.00	44.65	6	921	0.65%
2018/11/02	8	45.15	17	45.16	44.85	-9	940	-0.96%
2018/11/01	3	43.95	7	43.86	44.00	-4	945	-0.42%
2018/10/31	3	42.93	2	43.08	42.85	1	955	0.10%
2018/10/30	1	42.00	6	42.13	42.00	-5	962	-0.52%
2018/10/29	0	0.00	8	42.14	42.00	-8	979	-0.82%
2018/10/26	2	42.20	3	42.20	42.20	-1	1,011	-0.10%
2018/10/25	3	41.83	12	42.00	41.95	-9	1,022	-0.88%
2018/10/24	0	0.00	17	43.30	43.55	-17	1,034	-1.64%
2018/10/23	0	0.00	5	43.67	43.40	-5	1,045	-0.48%
2018/10/22	3	43.85	0	0.00	44.05	3	1,057	0.28%
2018/10/19	9	43.24	0	0.00	43.00	9	1,073	0.84%
2018/10/18	3	44.57	17	44.60	44.35	-14	1,064	-1.31%
2018/10/17	1	45.05	3	44.87	44.50	-2	1,071	-0.19%
2018/10/15	0	0.00	15	44.56	44.35	-15	1,084	-1.38%
2018/10/12	4	44.38	36	43.31	44.50	-32	1,085	-2.95%
2018/10/11	21.2	43.02	12	42.80	42.65	9.2	1,084	0.85%
2018/10/09	1	47.75	11	47.40	47.35	-10	1,040	-0.96%
2018/10/08	7.1	48.71	29	48.68	48.65	-21.9	1,035	-2.11%
2018/10/05	8	50.31	7	50.06	49.70	1	1,046	0.10%
2018/10/04	2	49.83	5	50.05	49.65	-3	1,030	-0.29%
2018/10/03	6	50.73	34	51.12	50.20	-28	1,034	-2.71%
2018/10/02	0	0.00	12	50.34	51.00	-12	1,028	-1.17%
2018/09/26	1	49.10	0	0.00	48.70	1	1,100	0.09%
2018/09/21	0.1	48.20	0	0.00	47.70	0.1	1,160	0.01%
2018/09/20	6	47.23	0	0.00	47.15	6	1,191	0.50%
2018/09/19	23	48.07	0	0.00	47.90	23	1,203	1.91%
2018/09/13	1	47.00	0	0.00	47.20	1	1,337	0.07%
2018/09/12	1	47.10	0	0.00	47.10	1	1,350	0.07%
2018/09/11	0	0.00	1	46.40	47.10	-1	1,383	-0.07%
2018/09/10	2	45.95	1	46.70	46.40	1	1,406	0.07%
2018/09/07	8	47.25	4	47.93	46.55	4	1,478	0.27%
2018/09/06	3	48.88	1	48.35	48.50	2	1,535	0.13%
2018/09/05	1.1	49.05	0	0.00	48.80	1.1	1,655	0.07%
2018/09/04	43	48.93	62	48.93	49.50	-19	1,717	-1.11%
2018/09/03	1	52.90	0	0.00	52.90	1	1,755	0.06%
2018/08/31	20	54.24	1	54.00	53.90	19	1,805	1.05%
2018/08/28	1	52.40	6	52.65	52.40	-5	2,265	-0.22%
2018/08/27	0	0.00	6	51.53	52.60	-6	2,298	-0.26%
2018/08/24	9	51.17	0	0.00	51.20	9	2,363	0.38%
2018/08/23	13	51.04	123	51.07	50.90	-110	2,511	-4.38%	大賣/鉅額交易
2018/08/21	4	50.85	37	50.98	51.00	-33	2,853	-1.16%
2018/08/20	12	51.39	4	50.98	51.00	8	2,943	0.27%
2018/08/16	2	53.10	0	0.00	53.30	2	2,942	0.07%
2018/08/15	10.1	53.01	2	54.60	52.90	8.1	2,946	0.27%
2018/08/14	3	52.60	0	0.00	54.50	3	2,939	0.10%
2018/08/13	1	52.90	0	0.00	52.90	1	2,945	0.03%
2018/08/10	2	55.25	3	55.67	55.30	-1	2,923	-0.03%
2018/08/09	4	55.15	11	55.76	55.50	-7	2,952	-0.24%
2018/08/08	7	56.44	2	56.45	56.20	5	3,004	0.17%
2018/08/06	0	0.00	1	57.40	57.10	-1	2,995	-0.03%
2018/08/03	1	57.30	0	0.00	57.20	1	3,021	0.03%
2018/08/02	5	57.80	2	57.90	57.30	3	3,020	0.10%
2018/08/01	2	57.90	2	58.50	58.50	0	2,992	0.00%
2018/07/31	19	57.44	0	0.00	57.20	19	2,988	0.64%
2018/07/30	1.1	59.01	7	58.83	57.90	-5.9	2,980	-0.20%
2018/07/26	7	59.67	0	0.00	59.10	7	3,001	0.23%
2018/07/24	4	57.83	10	58.01	58.00	-6	3,021	-0.20%
2018/07/23	2	58.30	0	0.00	58.40	2	3,069	0.07%
2018/07/20	11	58.27	1	58.40	58.60	10	3,320	0.30%
2018/07/19	6	58.83	0	0.00	58.50	6	3,324	0.18%
2018/07/18	29	58.36	7	58.57	58.10	22	3,331	0.66%
2018/07/17	11	59.49	1	60.20	59.60	10	3,344	0.30%
2018/07/16	1	60.10	17	60.12	59.80	-16	3,417	-0.47%
2018/07/13	4	59.80	0	0.00	60.40	4	3,430	0.12%
2018/07/10	5	59.04	0	0.00	59.20	5	3,477	0.14%
2018/07/09	2	59.15	6	59.50	58.80	-4	3,487	-0.11%
2018/07/06	1	57.50	111	56.92	58.10	-110	3,503	-3.14%	大賣/鉅額交易
2018/07/05	12	57.27	32	59.89	57.00	-20	3,507	-0.57%
2018/07/04	3	60.50	0	0.00	60.70	3	3,471	0.09%
2018/07/03	1	61.00	0	0.00	60.50	1	3,492	0.03%
2018/07/02	0.2	62.60	0	0.00	62.60	0.2	3,504	0.01%
2018/06/27	2	62.80	0	0.00	62.70	2	3,546	0.06%
2018/06/26	2	62.80	1	62.80	62.50	1	3,544	0.03%
2018/06/25	6	63.12	1	64.50	62.80	5	3,522	0.14%
2018/06/22	2	68.20	2	68.00	68.00	0	3,487	0.00%
2018/06/21	1	67.30	0	0.00	67.10	1	3,466	0.03%
2018/06/20	10	66.50	31	67.19	66.20	-21	3,468	-0.61%
2018/06/19	33	68.72	0	0.00	68.10	33	3,444	0.96%
2018/06/15	19	70.81	4	69.08	68.50	15	3,440	0.44%
2018/06/14	16	74.56	5	73.60	71.20	11	3,378	0.33%
2018/06/13	61	77.64	46	76.48	77.90	15	3,305	0.45%
2018/06/12	54	74.63	5	75.12	75.50	49	3,206	1.53%
2018/06/11	31	77.30	7	76.29	75.20	24	3,133	0.77%
2018/06/08	2	74.75	6	74.68	74.20	-4	3,019	-0.13%
2018/06/07	11	74.54	2	73.80	73.50	9	2,986	0.30%
2018/06/06	16	74.95	21	74.90	74.00	-5	2,892	-0.17%
2018/06/05	68	74.81	116	76.86	74.50	-48	2,856	-1.68%	大賣/
2018/06/04	0	0.00	10.5	73.20	73.20	-10.5	2,598	-0.40%
2018/06/01	42	65.35	16	66.50	66.60	26	2,574	1.01%
2018/05/31	41	65.24	17	64.48	64.30	24	2,538	0.95%
2018/05/30	19	61.84	6	63.00	64.90	13	2,430	0.53%
2018/05/29	63	62.92	67	63.16	61.10	-4	2,366	-0.17%
2018/05/28	60	59.08	31	58.74	60.00	29	2,138	1.36%
2018/05/25	2	56.30	0	0.00	56.70	2	2,080	0.10%
2018/05/24	0	0.00	1	56.70	56.80	-1	2,119	-0.05%
2018/05/23	8	55.30	0	0.00	56.00	8	2,327	0.34%
2018/05/22	5	55.40	0	0.00	55.40	5	2,530	0.20%
2018/05/21	1	55.50	0	0.00	55.90	1	2,580	0.04%
2018/05/18	2	56.30	0	0.00	56.20	2	2,703	0.07%
2018/05/17	5	56.78	1	56.80	56.70	4	2,803	0.14%
2018/05/16	1	57.40	2	56.45	57.40	-1	2,866	-0.03%
2018/05/15	0	0.00	2	55.35	55.30	-2	3,016	-0.07%
2018/05/14	0	0.00	3	55.00	55.10	-3	3,304	-0.09%
2018/05/10	0	0.00	3	55.50	54.60	-3	3,641	-0.08%
2018/05/08	2	55.50	5	54.90	54.50	-3	3,623	-0.08%
2018/05/07	2	54.70	1	55.40	55.40	1	3,614	0.03%
2018/05/04	1	54.30	4	54.65	54.50	-3	3,605	-0.08%
2018/05/03	1	55.40	2	54.85	55.00	-1	3,594	-0.03%
2018/05/02	0	0.00	6	55.37	56.60	-6	3,572	-0.17%
2018/04/30	0	0.00	1	54.70	54.70	-1	3,550	-0.03%
2018/04/27	1	54.00	0	0.00	54.50	1	3,540	0.03%
2018/04/26	44	56.38	37	56.75	53.60	7	3,488	0.20%
2018/04/25	0	0.00	7	54.76	55.00	-7	3,233	-0.22%
2018/04/24	0	0.00	8	55.00	54.20	-8	3,252	-0.25%
2018/04/20	0	0.00	1	56.50	54.70	-1	3,241	-0.03%
2018/04/19	20	55.06	0	0.00	54.90	20	3,161	0.63%
2018/04/18	1	55.00	3	55.03	54.60	-2	3,143	-0.06%
2018/04/17	0	0.00	3	55.43	55.40	-3	3,127	-0.10%
2018/04/16	2	54.85	13	54.95	55.40	-11	3,110	-0.35%
2018/04/13	7	54.06	0	0.00	54.20	7	3,071	0.23%
2018/04/12	2	54.80	4	55.00	54.50	-2	3,077	-0.06%
2018/04/11	0	0.00	17.5	52.98	54.30	-17.5	3,047	-0.57%
2018/04/10	13	52.15	3	52.10	51.80	10	3,026	0.33%
2018/04/09	7	51.31	0	0.00	51.20	7	3,043	0.23%
2018/04/03	3	53.37	0	0.00	52.50	3	3,052	0.10%
2018/04/02	1	56.20	5	55.80	56.00	-4	3,015	-0.13%
2018/03/31	0	0.00	18	56.14	55.70	-18	3,009	-0.60%
2018/03/30	3	53.63	5.1	54.16	54.40	-2.1	2,952	-0.07%
2018/03/29	4	53.90	3	53.27	52.90	1	2,940	0.03%
2018/03/28	0	0.00	1	53.50	53.20	-1	2,931	-0.03%
2018/03/27	0	0.00	25	53.12	53.60	-25	2,927	-0.85%
2018/03/26	0	0.00	11	51.00	52.30	-11	2,924	-0.38%
2018/03/23	1	50.90	12	50.89	51.30	-11	2,920	-0.38%
2018/03/21	13	52.45	21	52.52	52.10	-8	2,901	-0.28%
2018/03/20	6.1	52.76	42	53.07	52.90	-35.9	2,877	-1.25%
2018/03/19	1	54.20	46	54.34	53.70	-45	2,856	-1.58%
2018/03/16	12	54.20	0	0.00	54.00	12	2,846	0.42%
2018/03/14	1	54.00	1	54.20	53.90	0	2,808	0.00%
2018/03/13	5	54.26	2	54.70	54.30	3	2,795	0.11%
2018/03/12	3	53.30	1	53.40	53.30	2	2,769	0.07%
2018/03/09	3	52.97	2	53.45	52.40	1	2,753	0.04%
2018/03/08	0	0.00	30	53.52	54.30	-30	2,715	-1.10%
2018/03/07	0	0.00	2	53.65	53.10	-2	2,696	-0.07%
2018/03/06	9	53.09	10	53.30	52.90	-1	2,675	-0.04%
2018/03/05	1	52.40	2	54.15	54.00	-1	2,638	-0.04%
2018/03/02	4	53.40	0	0.00	53.50	4	2,595	0.15%
2018/03/01	1	55.00	1	56.20	55.10	0	2,551	0.00%
2018/02/27	12	56.17	0	0.00	55.70	12	2,513	0.48%
2018/02/26	3	56.17	3	56.50	56.60	0	2,463	0.00%
2018/02/23	60	57.48	13	58.70	57.10	47	2,405	1.95%
2018/02/22	48	56.06	100	55.94	58.30	-52	2,178	-2.39%
2018/02/21	25	53.32	11	53.41	53.00	14	1,962	0.71%
2018/02/12	67	54.22	16	53.63	51.30	51	1,903	2.68%
2018/02/09	71	53.75	14	54.79	55.00	57	1,766	3.23%
2018/02/08	17	54.95	11.5	55.38	55.40	5.5	1,660	0.33%
2018/02/07	432	56.67	91	57.01	55.30	341	1,563	21.81%	大買/鉅額交易
2018/02/06	200	52.87	30	53.47	53.70	170	1,355	12.54%	大買/鉅額交易
2018/02/05	52	50.91	64.2	52.57	52.70	-12.2	1,058	-1.15%
2018/02/02	67	49.97	80	49.77	50.00	-13	834	-1.56%
2018/01/31	0	0.00	1	45.10	45.40	-1	680	-0.15%
2018/01/30	0	0.00	1	45.60	45.25	-1	679	-0.15%
2018/01/29	2	46.00	0	0.00	45.80	2	677	0.30%
2018/01/26	1	44.55	0	0.00	45.75	1	674	0.15%
2018/01/25	1	44.55	0	0.00	44.60	1	686	0.15%
2018/01/24	8	45.25	3	45.55	45.20	5	675	0.74%
2018/01/23	0	0.00	1	46.55	45.90	-1	662	-0.15%
2018/01/22	1	46.35	0	0.00	46.30	1	659	0.15%
2018/01/19	2	46.05	0	0.00	46.05	2	659	0.30%
2018/01/18	1.1	47.03	7	47.44	46.40	-5.9	663	-0.89%
2018/01/17	35	46.00	4	46.08	46.00	31	629	4.92%
2018/01/16	0	0.00	1	45.25	45.20	-1	606	-0.16%
2018/01/11	0	0.00	3	44.65	44.65	-3	605	-0.50%
2018/01/09	9.1	45.05	6	44.58	44.50	3.1	595	0.52%
2018/01/08	0	0.00	25	46.21	45.30	-25	594	-4.20%
2018/01/05	1	45.15	0	0.00	44.75	1	570	0.18%
2018/01/04	9	44.71	0	0.00	45.10	9	570	1.58%
2018/01/03	26	45.23	2	44.48	44.50	24	568	4.22%
2018/01/02	13	45.61	13	45.54	45.50	0	545	0.00%