潤泰全 (2915)-臺銀證券券商分點個股進出

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

潤泰全

(2915)

可現股當沖

股價
60.0
漲跌
▲1.4
漲幅
+2.39%
成交量
2,425張
產業
上市貿易百貨類股
733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

潤泰全 (2915)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	0	59.40	2	59.70	60.00	-2	2,202	-0.09%
2024/04/17	0.2	58.47	0	0.00	58.60	0.2	2,198	0.01%
2024/04/16	8	58.65	0	0.00	58.40	8	2,188	0.37%
2024/04/15	0	0.00	3	59.80	59.70	-3	2,155	-0.14%
2024/04/12	10	59.64	0	0.00	59.30	10	2,166	0.46%
2024/04/11	1	59.60	0.2	59.50	59.80	0.8	2,169	0.04%
2024/04/09	5	59.90	5	59.90	59.90	0	2,194	0.00%
2024/04/08	5.3	59.32	0.4	59.30	59.30	4.9	2,262	0.22%
2024/04/03	2	59.60	0	0.00	59.60	2	2,297	0.09%
2024/04/02	2	59.90	0	0.00	59.90	2	2,339	0.09%
2024/04/01	0	0.00	2	60.25	60.30	-2	2,359	-0.08%
2024/03/29	1	59.50	0	0.00	59.40	1	2,356	0.04%
2024/03/28	2	59.60	5.2	59.98	59.60	-3.2	2,361	-0.13%
2024/03/27	0	0.00	3	59.57	59.40	-3	2,371	-0.13%
2024/03/26	7.2	58.98	5	58.94	59.00	2.2	2,383	0.09%
2024/03/25	0	0.00	1	59.20	59.30	-1	2,395	-0.04%
2024/03/22	3.1	58.67	1	59.00	59.00	2.1	2,438	0.09%
2024/03/21	0	0.00	2	58.80	58.80	-2	2,460	-0.08%
2024/03/20	2.1	58.39	0.3	58.20	57.80	1.8	2,629	0.07%
2024/03/19	7.4	58.27	10	58.30	58.20	-2.6	2,641	-0.10%
2024/03/18	5	59.16	20	59.15	59.10	-15	2,600	-0.58%
2024/03/15	31.4	59.20	2.2	59.88	59.20	29.3	2,652	1.10%
2024/03/14	18.1	59.23	31	59.59	59.60	-12.9	2,577	-0.50%
2024/03/13	6	61.17	2.3	61.18	61.20	3.8	2,512	0.15%
2024/03/12	1.1	61.19	2	61.25	61.20	-0.9	2,524	-0.04%
2024/03/11	7.6	60.76	6.6	60.74	60.80	1	2,537	0.04%
2024/03/08	10.2	59.24	3.5	59.26	59.30	6.7	2,500	0.27%
2024/03/07	10.5	59.40	0	0.00	59.50	10.5	2,525	0.42%
2024/03/06	6	60.00	3	60.07	60.00	3	2,523	0.12%
2024/03/05	0	0.00	3	59.43	59.50	-3	2,560	-0.12%
2024/03/04	1.3	59.15	5	59.20	59.10	-3.7	2,569	-0.14%
2024/03/01	1.2	59.31	13	59.38	59.50	-11.8	2,552	-0.46%
2024/02/29	21.7	59.13	16.8	59.13	59.20	5	2,556	0.19%
2024/02/27	8.5	59.82	7	59.60	59.50	1.5	2,533	0.06%
2024/02/26	8.1	60.10	0	0.00	60.20	8.1	2,514	0.32%
2024/02/23	6.9	60.23	2	60.50	60.20	4.9	2,534	0.20%
2024/02/22	2.4	60.63	1	60.90	60.50	1.4	2,556	0.06%
2024/02/21	1.1	60.52	0	0.00	60.70	1.1	2,629	0.04%
2024/02/20	0	0.00	1	60.80	60.70	-1	2,651	-0.04%
2024/02/19	6.2	60.86	4	60.93	61.10	2.2	2,695	0.08%
2024/02/16	6.3	60.11	3	60.10	60.40	3.3	2,858	0.12%
2024/02/15	6.3	60.10	0	0.00	60.20	6.3	3,005	0.21%
2024/02/05	5	60.20	1	60.20	60.40	4	2,996	0.13%
2024/02/02	8.1	60.50	0	0.00	60.50	8.1	2,989	0.27%
2024/01/31	5	60.22	0	0.00	60.10	5	2,982	0.17%
2024/01/30	12	60.67	0	0.00	60.40	12	2,967	0.40%
2024/01/29	0	0.00	2	61.30	61.30	-2	2,963	-0.07%
2024/01/26	3	60.80	1	61.10	61.10	2	2,962	0.07%
2024/01/25	1.1	60.41	10	60.30	60.40	-8.9	2,967	-0.30%
2024/01/24	11	60.74	0	0.00	60.50	11	2,979	0.37%
2024/01/23	3	60.17	10	60.10	60.20	-7	2,989	-0.23%
2024/01/22	7	60.20	1	60.10	60.10	6	2,978	0.20%
2024/01/19	17	60.37	0	0.00	60.30	17	2,970	0.57%
2024/01/17	2.1	60.25	10	60.70	60.10	-7.9	2,954	-0.27%
2024/01/16	10.1	61.32	36	61.44	61.10	-25.9	2,902	-0.89%
2024/01/15	10.1	62.20	10	62.30	62.20	0.1	2,852	0.00%
2024/01/12	2	62.05	0	0.00	62.00	2	2,872	0.07%
2024/01/11	13	62.50	5	62.70	62.60	8	2,883	0.28%
2024/01/10	1	63.20	1	63.00	62.90	0	2,970	0.00%
2024/01/09	2	62.95	0	0.00	63.00	2	2,973	0.07%
2024/01/08	8	63.61	15	63.27	63.20	-7	2,961	-0.24%
2024/01/04	5	63.98	1	63.70	63.80	4	2,930	0.14%
2024/01/03	11	64.50	21	64.45	64.50	-10	2,926	-0.34%
2024/01/02	8	65.04	5	64.92	64.90	3	2,881	0.10%
2023/12/29	4	64.15	52	64.30	64.30	-48	2,801	-1.71%
2023/12/28	29	64.05	33.3	63.99	64.10	-4.3	2,782	-0.15%
2023/12/27	30	63.72	22	63.58	63.50	8	2,750	0.29%
2023/12/26	10	63.05	14	63.34	63.40	-4	2,721	-0.15%
2023/12/25	5	63.00	10	63.00	62.80	-5	2,719	-0.18%
2023/12/22	10	62.40	5	62.60	62.60	5	2,713	0.18%
2023/12/21	5	62.34	0	0.00	62.50	5	2,701	0.19%
2023/12/20	16.1	62.59	1	62.60	62.60	15.1	2,688	0.56%
2023/12/19	7.1	62.52	5	62.80	62.60	2.1	2,667	0.08%
2023/12/18	15.3	63.74	11	63.80	63.60	4.3	2,641	0.16%
2023/12/15	5.1	63.08	5	63.40	63.10	0.1	2,638	0.00%
2023/12/14	12.5	62.79	7	63.17	62.70	5.5	2,470	0.22%
2023/12/13	2	62.10	5	62.40	62.00	-3	2,421	-0.12%
2023/12/12	16	62.17	4	62.33	62.40	12	2,424	0.50%
2023/12/08	5	63.14	1	63.10	63.10	4	2,347	0.17%
2023/12/07	1	63.60	5	64.20	63.70	-4	2,338	-0.17%
2023/12/06	5.3	64.41	9	64.63	64.50	-3.8	2,304	-0.16%
2023/12/05	1	63.60	0	0.00	63.70	1	2,257	0.04%
2023/12/04	5	63.80	7	63.96	63.90	-2	2,232	-0.09%
2023/12/01	5	62.40	7	62.84	62.70	-2	2,201	-0.09%
2023/11/30	0	0.00	10	62.68	63.00	-10	2,181	-0.46%
2023/11/29	2	61.50	0	0.00	61.50	2	2,132	0.09%
2023/11/28	1.2	61.53	0	0.00	61.50	1.2	2,111	0.05%
2023/11/27	2	61.20	0	0.00	61.10	2	2,104	0.10%
2023/11/23	1	61.40	1	61.50	61.90	0	2,147	0.00%
2023/11/22	2	61.35	0	0.00	61.30	2	2,142	0.09%
2023/11/21	7	61.61	0	0.00	61.60	7	2,133	0.33%
2023/11/20	94	61.93	7	62.01	61.50	87	2,102	4.14%
2023/11/17	13	63.69	2	63.25	63.30	11	2,026	0.54%
2023/11/16	1	63.80	0	0.00	64.00	1	2,018	0.05%
2023/11/15	8	63.13	1	64.60	64.80	7	2,009	0.35%
2023/11/14	0.2	62.20	64	62.48	62.30	-63.9	1,838	-3.47%
2023/11/13	0	0.00	1	58.70	58.90	-1	1,712	-0.06%
2023/11/10	9	58.53	0	0.00	58.60	9	1,729	0.52%
2023/11/09	25	58.60	0	0.00	58.60	25	1,737	1.44%
2023/11/08	0	0.00	1.3	59.13	58.80	-1.3	1,791	-0.07%
2023/11/07	29	58.38	10	58.40	58.30	19	1,820	1.04%
2023/11/06	36	58.79	2	59.10	58.70	34	1,851	1.84%
2023/11/03	0	0.00	1	58.70	58.70	-1	1,908	-0.05%
2023/11/02	0	0.00	1	58.20	57.90	-1	1,920	-0.05%
2023/11/01	32	57.03	10	56.60	56.60	22	1,920	1.15%
2023/10/31	14	56.89	1	57.10	57.20	13	1,919	0.68%
2023/10/30	15	57.07	0	0.00	57.20	15	1,939	0.77%
2023/10/27	16	57.10	0	0.00	57.10	16	1,961	0.82%
2023/10/26	3.1	57.34	1	57.50	57.10	2.1	1,973	0.11%
2023/10/25	2	58.00	0	0.00	58.00	2	1,973	0.10%
2023/10/23	2	57.50	2	58.00	57.30	0	2,001	0.00%
2023/10/20	1	57.20	16	57.79	57.70	-15	2,020	-0.74%
2023/10/19	18.1	58.07	3.1	58.50	58.00	15	2,050	0.73%
2023/10/18	11.1	58.36	0.1	58.70	59.00	11	2,054	0.53%
2023/10/17	14	59.13	0	0.00	58.90	14	2,007	0.70%
2023/10/13	6	59.28	0	0.00	59.30	6	2,087	0.29%
2023/10/11	1	58.80	2	58.95	58.50	-1	2,092	-0.05%
2023/10/05	0	0.00	1	58.90	58.70	-1	2,089	-0.05%
2023/10/04	5.1	58.30	0	58.40	58.20	5	2,112	0.24%
2023/10/03	0	0.00	3	59.17	59.20	-3	2,109	-0.14%
2023/10/02	12	58.68	0	0.00	58.60	12	2,114	0.57%
2023/09/28	1	58.40	0	0.00	58.80	1	2,136	0.05%
2023/09/27	3.1	58.48	0	0.00	58.40	3.1	2,160	0.14%
2023/09/26	3	58.80	10	58.80	58.80	-7	2,205	-0.32%
2023/09/25	14	59.14	0	0.00	59.30	14	2,214	0.63%
2023/09/22	9	59.09	2	59.50	59.50	7	2,207	0.32%
2023/09/21	4	59.80	0	0.00	59.70	4	2,215	0.18%
2023/09/20	20	60.25	0	0.00	60.50	20	2,219	0.90%
2023/09/19	84	60.00	0	0.00	60.80	84	2,185	3.84%
2023/09/18	1.1	60.12	0	0.00	60.30	1.1	2,180	0.05%
2023/09/14	1.3	60.35	0	0.00	60.50	1.3	2,187	0.06%
2023/09/13	4	60.30	1	60.70	60.10	3	2,200	0.14%
2023/09/12	19	60.78	0	0.00	60.70	19	2,250	0.84%
2023/09/11	1	60.70	0.1	60.70	61.00	1	2,250	0.04%
2023/09/08	7	60.60	0	0.00	60.70	7	2,270	0.31%
2023/09/07	1	60.60	0	0.00	60.80	1	2,293	0.04%
2023/09/06	30	61.07	0	0.00	61.20	30	2,312	1.30%
2023/09/05	11	61.82	0	0.00	61.90	11	2,318	0.47%
2023/09/04	2	62.15	0	0.00	62.30	2	2,338	0.09%
2023/09/01	32	62.12	0	0.00	61.90	32	2,375	1.35%
2023/08/30	4	62.10	1	62.00	62.00	3	2,532	0.12%
2023/08/29	1	62.00	13	62.00	62.30	-12	2,537	-0.47%
2023/08/28	0	0.00	1	60.50	60.70	-1	2,489	-0.04%
2023/08/25	0.1	60.50	2	60.75	60.20	-1.9	2,493	-0.08%
2023/08/24	2	59.30	1.3	59.35	59.50	0.7	2,478	0.03%
2023/08/23	1	59.50	0	0.00	59.50	1	2,478	0.04%
2023/08/22	0	59.90	121	59.42	59.70	-121	2,494	-4.85%	大賣/鉅額交易
2023/08/21	121	60.43	2	60.30	60.90	119	2,498	4.76%	大買/鉅額交易
2023/08/18	3	58.87	0	0.00	58.90	3	2,458	0.12%
2023/08/17	3	59.07	5	58.30	59.60	-2	2,466	-0.08%
2023/08/16	1	60.10	0	0.00	60.20	1	2,440	0.04%
2023/08/14	5	60.94	1	60.80	60.80	4	2,437	0.16%
2023/08/11	0	0.00	2	61.10	61.30	-2	2,411	-0.08%
2023/08/10	1	60.10	0	0.00	60.10	1	2,394	0.04%
2023/08/09	23	61.77	1	61.60	61.80	22	2,443	0.90%
2023/08/08	4	62.15	5	62.16	62.20	-1	2,391	-0.04%
2023/08/07	21	62.26	12.4	62.46	62.60	8.6	2,408	0.36%
2023/08/04	1	61.90	1	62.10	62.20	0	2,405	0.00%
2023/08/02	5.3	62.23	3	62.57	62.50	2.3	2,421	0.09%
2023/08/01	1	62.60	9	62.62	62.70	-8	2,406	-0.33%
2023/07/31	1	62.00	0.1	62.30	62.00	0.9	2,392	0.04%
2023/07/28	3	61.70	0	0.00	61.70	3	2,397	0.13%
2023/07/27	0.1	62.00	2	61.95	62.10	-1.9	2,392	-0.08%
2023/07/26	1.1	61.70	4	61.90	61.20	-2.9	2,387	-0.12%
2023/07/25	3.3	60.82	2	61.20	61.00	1.3	2,387	0.05%
2023/07/24	1.2	61.00	0	0.00	61.30	1.2	2,419	0.05%
2023/07/21	1.1	61.38	2.2	61.65	61.70	-1.1	2,424	-0.05%
2023/07/20	3.5	62.01	7	62.67	62.50	-3.5	2,483	-0.14%
2023/07/19	18	61.75	5	60.10	60.80	13	2,503	0.52%
2023/07/18	0	0.00	10	61.88	62.20	-10	2,509	-0.40%
2023/07/17	6	61.38	3	61.27	61.40	3	2,506	0.12%
2023/07/14	0	0.00	1	61.20	61.40	-1	2,522	-0.04%
2023/07/13	2.1	61.06	1	61.10	60.90	1.1	2,540	0.04%
2023/07/12	2	61.40	0	0.00	61.20	2	2,541	0.08%
2023/07/11	0	0.00	20	62.47	61.80	-20	2,548	-0.78%
2023/07/10	0	0.00	1	61.90	61.50	-1	2,568	-0.04%
2023/07/07	1	59.90	0	0.00	60.60	1	2,588	0.04%
2023/07/06	2	60.60	0	0.00	60.60	2	2,596	0.08%
2023/07/05	0	0.00	1	63.20	61.90	-1	2,579	-0.04%
2023/07/04	18	61.78	15.1	61.98	62.50	2.9	2,562	0.11%
2023/06/30	0	0.00	1	60.40	60.20	-1	2,549	-0.04%
2023/06/29	0	0.00	1	60.60	60.40	-1	2,569	-0.04%
2023/06/28	1	59.80	1	60.00	60.80	0	2,579	0.00%
2023/06/21	2	59.40	1	59.50	58.70	1	2,638	0.04%
2023/06/20	3	59.50	0	0.00	59.30	3	2,626	0.11%
2023/06/19	1	59.90	0	0.00	59.80	1	2,647	0.04%
2023/06/16	5	59.92	16.8	59.84	59.60	-11.8	2,694	-0.44%
2023/06/15	0	0.00	1	60.50	60.70	-1	2,738	-0.04%
2023/06/14	19	60.33	0	0.00	60.50	19	2,795	0.68%
2023/06/13	2	60.80	1	61.10	60.70	1	2,879	0.03%
2023/06/12	1	60.40	0	0.00	60.30	1	3,139	0.03%
2023/06/09	10	61.10	1	61.20	61.10	9	3,130	0.29%
2023/06/08	2.3	60.91	1.3	60.88	61.10	1	3,131	0.03%
2023/06/07	7	61.07	6	61.11	61.40	1	3,131	0.03%
2023/06/06	2.1	60.70	8	60.43	60.90	-5.9	3,097	-0.19%
2023/06/05	36.4	60.02	2	59.70	60.50	34.4	3,067	1.12%
2023/06/02	0	0.00	2	57.65	57.30	-2	2,955	-0.07%
2023/06/01	2	56.80	1	56.80	57.00	1	2,946	0.03%
2023/05/31	1	56.40	2	56.70	57.00	-1	2,965	-0.03%
2023/05/29	1	56.00	1	56.20	56.40	0	3,006	0.00%
2023/05/26	8	56.04	20	56.05	55.90	-12	3,012	-0.40%
2023/05/25	1	56.50	0	0.00	56.50	1	2,995	0.03%
2023/05/24	3	57.27	0	0.00	57.30	3	2,992	0.10%
2023/05/23	0	0.00	1	57.50	57.10	-1	3,000	-0.03%
2023/05/18	0	0.00	2	56.50	56.10	-2	3,012	-0.07%
2023/05/17	1	55.20	2	55.55	55.50	-1	3,013	-0.03%
2023/05/16	0	0.00	1	55.60	55.50	-1	3,013	-0.03%
2023/05/15	12.4	54.39	1	54.70	54.70	11.4	3,008	0.38%
2023/05/12	7	56.47	0	0.00	56.50	7	2,950	0.24%
2023/05/11	5	56.82	1	56.80	56.70	4	2,945	0.14%
2023/05/10	1	57.80	1	57.70	57.80	0	2,920	0.00%
2023/05/09	15	58.19	0	58.30	57.90	15	2,925	0.51%
2023/05/08	4	58.43	2	58.35	58.50	2	2,929	0.07%
2023/05/04	7	57.90	0.2	58.00	58.40	6.8	2,950	0.23%
2023/05/03	1	57.40	0	0.00	57.70	1	2,957	0.03%
2023/04/28	0	0.00	1.1	57.99	57.80	-1.1	3,084	-0.03%
2023/04/27	4	58.00	0	0.00	58.00	4	3,080	0.13%
2023/04/26	2	57.15	1	57.50	57.60	1	3,038	0.03%
2023/04/25	5	58.00	3	58.53	57.50	2	2,990	0.07%
2023/04/24	0	0.00	15	56.95	58.20	-15	2,914	-0.51%
2023/04/21	5	56.26	2	56.20	56.00	3	2,856	0.11%
2023/04/20	1	56.40	10.7	56.43	56.40	-9.7	2,802	-0.35%
2023/04/19	2	57.00	20	56.75	56.70	-18	2,804	-0.64%
2023/04/18	0	0.00	5	57.60	57.20	-5	2,794	-0.18%
2023/04/14	0	0.00	1	58.40	58.00	-1	2,819	-0.04%
2023/04/13	1	58.20	0	0.00	58.10	1	2,815	0.04%
2023/04/12	0.4	58.60	3.4	58.38	58.40	-3	2,803	-0.11%
2023/04/11	4	57.55	1	57.70	57.40	3	2,790	0.11%
2023/04/10	1	57.00	1	56.90	56.90	0	2,807	0.00%
2023/04/06	3.1	56.53	0	0.00	56.30	3.1	2,862	0.11%
2023/03/31	2	56.50	0	0.00	56.50	2	2,882	0.07%
2023/03/30	0.2	57.23	0	0.00	56.80	0.2	3,082	0.00%
2023/03/29	0	0.00	12	56.98	57.10	-12	3,300	-0.36%
2023/03/28	0.1	56.50	0	0.00	56.40	0.1	3,582	0.00%
2023/03/27	19	56.82	0	0.00	56.80	19	3,853	0.49%
2023/03/24	23	57.14	10	57.00	57.00	13	4,147	0.31%
2023/03/23	2.1	56.71	1	56.80	57.00	1.1	4,176	0.03%
2023/03/22	5.8	56.94	1	57.10	57.00	4.8	4,223	0.11%
2023/03/21	12	57.09	4	56.90	56.80	8	4,286	0.19%
2023/03/20	10.3	55.74	58	56.06	55.60	-47.7	4,364	-1.09%
2023/03/17	4.2	57.65	5	57.70	57.90	-0.8	4,349	-0.02%
2023/03/16	4.2	58.53	8.2	57.87	58.30	-4	4,469	-0.09%
2023/03/15	21.5	58.78	23	59.16	58.50	-1.5	4,473	-0.03%
2023/03/14	3.1	64.67	0	0.00	64.60	3.1	4,278	0.07%
2023/03/13	2	64.40	2	64.40	65.50	0	4,489	0.00%
2023/03/10	2	65.95	1	66.39	66.00	1	4,567	0.02%
2023/03/09	1	67.50	0	0.00	66.80	1	4,610	0.02%
2023/03/08	0	0.00	1.4	67.19	67.20	-1.4	4,630	-0.03%
2023/03/07	0	0.00	5	67.04	67.10	-5	4,640	-0.11%
2023/03/06	0	0.00	1	66.80	66.70	-1	4,661	-0.02%
2023/03/03	7	65.90	7	66.23	66.00	0	4,712	0.00%
2023/03/02	2	66.20	0	0.00	66.20	2	4,796	0.04%
2023/03/01	4	66.45	0	0.00	66.40	4	4,886	0.08%
2023/02/24	0	0.00	1	67.30	67.60	-1	4,899	-0.02%
2023/02/23	2	67.20	1.1	67.57	67.20	0.9	4,913	0.02%
2023/02/22	1	67.30	0	0.00	67.20	1	4,960	0.02%
2023/02/21	0	0.00	1.1	67.74	67.70	-1.1	5,012	-0.02%
2023/02/20	0	0.00	3.4	68.12	68.10	-3.4	5,120	-0.07%
2023/02/17	1	67.70	3	67.87	67.80	-2	5,238	-0.04%
2023/02/16	0	0.00	2	67.60	68.00	-2	5,406	-0.04%
2023/02/15	2	67.50	1	67.50	67.40	1	5,452	0.02%
2023/02/14	1	67.50	0	0.00	67.20	1	5,461	0.02%
2023/02/13	1	66.20	5	65.50	66.10	-4	5,500	-0.07%
2023/02/10	4.1	65.66	17	66.00	65.60	-12.9	5,553	-0.23%
2023/02/08	1	66.60	0	0.00	66.60	1	5,621	0.02%
2023/02/07	0	0.00	2	67.30	66.80	-2	5,670	-0.04%
2023/02/06	1.2	66.46	1	66.60	66.40	0.2	5,757	0.00%
2023/02/03	0	0.00	1	67.30	67.50	-1	5,774	-0.02%
2023/02/02	1.1	68.35	0.2	68.00	67.90	0.9	5,809	0.02%
2023/02/01	1	67.30	1.4	67.14	67.40	-0.4	5,872	-0.01%
2023/01/31	10	66.48	6.6	66.78	66.90	3.4	5,928	0.06%
2023/01/30	1	65.30	9	64.20	65.10	-8	5,901	-0.14%
2023/01/17	1	63.70	1	63.90	63.70	0	5,863	0.00%
2023/01/16	0.1	63.90	0	0.00	63.80	0.1	5,931	0.00%
2023/01/13	2	64.20	2	64.10	64.00	0	5,991	0.00%
2023/01/12	3.2	64.26	0	0.00	64.40	3.2	6,134	0.05%
2023/01/11	2	64.20	0.1	64.30	64.00	1.9	6,288	0.03%
2023/01/10	0.3	63.88	2	63.80	64.00	-1.7	6,318	-0.03%
2023/01/09	5	64.50	2	63.60	64.00	3	6,329	0.05%
2023/01/06	3	63.17	0.1	63.50	63.10	2.9	6,363	0.05%
2023/01/05	0.3	64.43	0	0.00	63.30	0.3	6,551	0.00%
2023/01/04	1	64.50	1	64.40	64.20	0	6,812	0.00%
2023/01/03	4.5	64.90	0	0.00	65.10	4.5	6,868	0.07%
2022/12/30	9.1	65.49	21	65.78	65.00	-11.9	6,950	-0.17%
2022/12/29	0	0.00	6	65.70	65.90	-6	6,996	-0.09%
2022/12/28	0	0.00	1.1	68.00	66.90	-1.1	7,119	-0.02%
2022/12/27	0.1	67.60	0	0.00	67.90	0.1	7,294	0.00%
2022/12/26	1	67.50	9	66.99	67.30	-8	7,293	-0.11%
2022/12/23	7	65.81	0	0.00	66.70	7	7,274	0.10%
2022/12/22	7	66.41	18.9	66.74	66.60	-11.9	7,234	-0.16%
2022/12/21	14.1	64.10	4.3	63.97	64.90	9.8	7,035	0.14%
2022/12/20	15.6	64.93	7	65.91	64.10	8.6	6,836	0.13%
2022/12/19	18.4	67.29	5	67.90	67.00	13.4	6,653	0.20%
2022/12/16	0	0.00	22.6	70.06	68.70	-22.6	6,402	-0.35%
2022/12/15	6	69.33	1	69.50	69.10	5	6,149	0.08%
2022/12/14	0.3	68.32	6.1	68.51	69.30	-5.8	6,138	-0.09%
2022/12/13	5.3	66.91	7	67.40	66.90	-1.7	6,097	-0.03%
2022/12/12	12.4	66.78	15	67.45	66.50	-2.6	6,108	-0.04%
2022/12/09	2	68.75	0	69.40	68.90	2	6,048	0.03%
2022/12/08	14	69.12	13	69.58	69.10	1	5,996	0.02%
2022/12/07	12	71.47	6.1	71.59	71.30	5.9	5,828	0.10%
2022/12/06	2.1	70.75	2.1	71.19	70.00	0	5,757	0.00%
2022/12/05	52.2	70.57	25	70.26	70.40	27.2	5,702	0.48%
2022/12/02	10	67.20	8	68.02	67.20	2	5,566	0.04%
2022/12/01	6	66.68	2	66.30	66.30	4	5,549	0.07%
2022/11/30	8	65.96	0	0.00	66.30	8	5,543	0.14%
2022/11/29	4	65.73	1.1	66.09	66.10	3	5,555	0.05%
2022/11/28	1	65.40	3	65.90	66.10	-2	5,623	-0.04%
2022/11/25	2	66.75	1.7	66.89	66.00	0.3	5,670	0.01%
2022/11/24	0.1	66.70	10.1	66.91	66.80	-10	5,627	-0.18%
2022/11/23	12	64.17	3.3	64.83	65.00	8.7	5,536	0.16%
2022/11/22	1	63.60	7	63.47	64.00	-6	5,479	-0.11%
2022/11/21	1	64.60	0	64.80	64.10	1	5,480	0.02%
2022/11/18	5	64.10	0	0.00	64.00	5	5,485	0.09%
2022/11/17	19	64.02	0	0.00	63.90	19	5,456	0.35%
2022/11/16	11	66.46	7	65.41	65.20	4	5,409	0.07%
2022/11/15	9.6	66.58	9	66.60	67.10	0.6	5,317	0.01%
2022/11/14	7	64.50	16	65.23	65.00	-9	5,222	-0.17%
2022/11/11	8	61.91	18	62.24	62.70	-10	5,066	-0.20%
2022/11/10	2	60.90	7	60.99	61.10	-5	5,028	-0.10%
2022/11/09	5.3	61.64	3	61.87	61.50	2.3	5,132	0.04%
2022/11/08	5.2	61.01	3	61.07	61.20	2.2	5,205	0.04%
2022/11/07	0	0.00	1	59.20	59.30	-1	5,240	-0.02%
2022/11/04	7	59.39	6	59.58	59.60	1	5,279	0.02%
2022/11/03	10	58.75	7.1	58.97	59.20	2.9	5,334	0.05%
2022/11/02	7	57.21	18	57.64	58.60	-11	5,400	-0.20%
2022/11/01	0	55.75	4	56.20	56.70	-4	5,495	-0.07%
2022/10/31	6.1	55.48	5	55.94	55.20	1.1	5,540	0.02%
2022/10/28	8	55.63	29.5	55.67	55.80	-21.5	5,610	-0.38%
2022/10/27	2.1	53.56	18.2	53.95	54.80	-16.2	5,593	-0.29%
2022/10/26	2	52.90	0	0.00	52.80	2	5,660	0.04%
2022/10/25	15	53.21	2	53.30	52.60	13	6,121	0.21%
2022/10/24	2	54.40	2	53.10	52.90	0	6,126	0.00%
2022/10/21	4	53.98	7.1	54.20	53.70	-3.1	6,112	-0.05%
2022/10/20	2	53.10	7	52.56	53.40	-5	6,148	-0.08%
2022/10/19	4	52.85	25.2	52.59	52.30	-21.2	6,231	-0.34%
2022/10/18	0	0.00	7	51.41	51.40	-7	6,302	-0.11%
2022/10/17	0	0.00	3	50.43	50.90	-3	6,854	-0.04%
2022/10/14	4.1	51.10	6	51.37	51.00	-1.9	6,956	-0.03%
2022/10/13	58.1	50.73	40.5	51.52	50.90	17.6	7,122	0.25%
2022/10/12	26	53.74	26.1	53.17	53.60	-0.1	6,937	0.00%
2022/10/11	1.1	50.01	4	50.28	50.10	-2.9	6,663	-0.04%
2022/10/07	6	51.45	38	50.93	51.00	-32	6,601	-0.48%
2022/10/06	6	50.62	21.4	50.53	50.60	-15.4	6,516	-0.24%
2022/10/05	1.2	50.29	24	50.25	50.00	-22.8	6,463	-0.35%
2022/10/04	25.2	49.54	321	49.62	49.65	-295.8	6,343	-4.66%	大賣/鉅額交易
2022/10/03	1	50.40	0	0.00	50.30	1	6,162	0.02%
2022/09/30	1	50.40	12	50.93	51.10	-11	6,152	-0.18%
2022/09/29	0	0.00	2	51.20	51.10	-2	6,160	-0.03%
2022/09/28	1	51.56	0.6	50.60	50.50	0.4	6,156	0.01%
2022/09/27	1	52.60	3.4	51.96	52.60	-2.4	6,155	-0.04%
2022/09/26	3.1	50.87	138.5	51.13	51.40	-135.4	6,133	-2.21%	大賣/鉅額交易
2022/09/23	0	0.00	3	52.03	52.10	-3	6,099	-0.05%
2022/09/22	2	52.30	27	52.05	52.40	-25	6,093	-0.41%
2022/09/21	2.4	52.87	6.7	52.71	52.60	-4.3	6,041	-0.07%
2022/09/20	8	52.40	0	0.00	52.50	8	5,984	0.13%
2022/09/19	5.1	52.21	17.8	52.37	52.60	-12.7	5,970	-0.21%
2022/09/16	6.2	52.98	0	0.00	53.30	6.2	5,887	0.11%
2022/09/15	13.5	53.83	0	0.00	53.70	13.5	5,850	0.23%
2022/09/14	2.3	54.01	6	53.93	54.10	-3.7	5,847	-0.06%
2022/09/13	6.1	55.15	3	55.00	55.10	3.1	5,849	0.05%
2022/09/12	10.1	55.20	0	0.00	55.10	10.1	5,862	0.17%
2022/09/08	8.1	55.03	10.1	53.81	54.90	-2	5,858	-0.03%
2022/09/07	12.4	55.77	45	56.98	55.20	-32.6	5,795	-0.56%
2022/09/06	12.6	57.49	21.3	57.58	57.90	-8.7	5,722	-0.15%
2022/09/05	2.2	59.42	21.2	59.52	59.40	-19	5,698	-0.33%
2022/09/02	9.5	60.21	11	61.11	60.10	-1.5	5,705	-0.03%
2022/09/01	13.1	62.57	19.6	62.22	62.50	-6.5	5,643	-0.12%
2022/08/31	0.1	65.60	20	65.50	65.40	-20	5,586	-0.36%
2022/08/30	1	66.00	1	65.70	66.00	0	5,581	0.00%
2022/08/29	4	64.90	0	0.00	65.30	4	5,569	0.07%
2022/08/26	0.3	65.50	5.3	66.13	66.80	-5	5,540	-0.09%
2022/08/25	5.1	64.78	3	64.87	65.00	2.1	5,496	0.04%
2022/08/24	0	64.80	2	65.55	65.00	-2	5,491	-0.04%
2022/08/23	0	65.40	16	65.50	65.20	-16	5,494	-0.29%
2022/08/22	0.1	66.00	3.1	66.07	66.40	-3	5,526	-0.05%
2022/08/18	4.1	65.99	0	0.00	66.00	4.1	5,506	0.07%
2022/08/17	2.5	66.08	4	66.45	66.30	-1.5	5,508	-0.03%
2022/08/16	31	66.18	33.3	66.11	66.30	-2.3	5,509	-0.04%
2022/08/15	5.1	68.04	19	66.92	68.70	-13.9	5,406	-0.26%
2022/08/12	3	64.80	0.8	65.20	65.30	2.3	5,302	0.04%
2022/08/11	3.1	63.15	5.1	63.17	63.70	-2	5,286	-0.04%
2022/08/10	1.3	61.28	7	61.16	61.00	-5.7	5,273	-0.11%
2022/08/09	10.2	60.40	3	60.23	60.70	7.2	5,321	0.14%
2022/08/08	10.2	64.83	11.3	64.81	64.50	-1.1	5,342	-0.02%
2022/08/05	1	65.00	1	65.20	65.00	0	5,284	0.00%
2022/08/04	11.4	63.14	1	63.60	63.70	10.4	5,441	0.19%
2022/08/03	22	64.88	2.2	65.66	65.00	19.8	5,496	0.36%
2022/08/02	3.1	65.08	1	65.70	65.90	2.1	5,716	0.04%
2022/08/01	24.1	62.32	13	63.22	65.50	11.1	6,231	0.18%
2022/07/29	5.8	61.60	12.1	61.60	61.60	-6.3	5,753	-0.11%
2022/07/28	17.1	69.14	9	68.37	68.40	8.1	5,718	0.14%
2022/07/27	6	68.10	4.4	68.74	69.10	1.6	5,796	0.03%
2022/07/26	16.4	69.72	22.8	69.76	69.30	-6.4	5,796	-0.11%
2022/07/25	18.1	66.61	34.6	66.67	67.90	-16.5	5,627	-0.29%
2022/07/22	97.2	65.38	116.6	65.97	66.60	-19.5	5,429	-0.36%	大賣/
2022/07/21	4.8	65.70	8.1	65.70	65.70	-3.2	5,007	-0.06%
2022/07/20	61.9	75.38	194.7	77.80	72.90	-132.7	4,995	-2.66%	大賣/鉅額交易
2022/07/19	0.1	81.00	0	0.00	80.90	0.1	4,811	0.00%
2022/07/18	130.2	80.11	3	80.50	80.50	127.2	4,803	2.65%	大買/鉅額交易
2022/07/15	10.1	78.10	4	78.30	78.30	6.1	4,784	0.13%
2022/07/14	2	78.00	1	78.30	78.40	1	4,787	0.02%
2022/07/13	0	0.00	6	78.22	78.00	-6	4,809	-0.12%
2022/07/12	0.1	76.90	1	75.50	75.50	-0.9	4,882	-0.02%
2022/07/11	2	77.40	0	0.00	77.60	2	4,875	0.04%
2022/07/07	6	75.38	3	75.80	75.80	3	4,868	0.06%
2022/07/06	7	75.61	10	75.00	74.50	-3	4,955	-0.06%
2022/07/05	3.1	75.24	2	75.80	76.30	1.1	4,990	0.02%
2022/07/04	5.3	74.68	3	73.20	74.50	2.3	4,992	0.05%
2022/07/01	32.3	74.73	44	74.38	73.50	-11.7	5,045	-0.23%
2022/06/30	1.2	77.45	1	78.30	77.60	0.2	4,978	0.00%
2022/06/28	0.1	80.00	0	0.00	80.00	0.1	4,983	0.00%
2022/06/27	21	80.75	21.4	80.85	80.80	-0.4	5,006	-0.01%
2022/06/24	44	79.64	48	79.56	79.60	-4	5,041	-0.08%
2022/06/23	13.3	78.89	547	78.00	78.20	-533.7	5,069	-10.53%	大賣/鉅額交易
2022/06/22	8.6	79.31	37	80.24	79.10	-28.4	5,110	-0.56%
2022/06/21	87	80.97	17	80.38	81.40	70	5,123	1.37%
2022/06/20	17.4	80.61	58	80.83	78.80	-40.6	5,159	-0.79%
2022/06/17	3.4	81.79	88	81.48	82.60	-84.6	5,198	-1.63%
2022/06/16	2.8	82.80	5	83.00	82.40	-2.3	5,186	-0.04%
2022/06/15	11	84.62	8	84.55	84.30	3	5,201	0.06%
2022/06/14	6	83.20	160	82.30	84.00	-154	5,223	-2.95%	大賣/鉅額交易
2022/06/13	2.4	84.50	14	84.44	84.00	-11.6	5,256	-0.22%
2022/06/10	140	86.91	51	86.90	87.20	89	5,238	1.70%	大買/
2022/06/09	27	85.92	8	86.11	86.00	19	5,240	0.36%
2022/06/08	0	0.00	61	85.70	85.50	-61	5,261	-1.16%
2022/06/07	0	0.00	1	84.80	85.00	-1	5,310	-0.02%
2022/06/06	10	83.90	5	84.44	84.60	5	5,366	0.09%
2022/06/02	11.2	84.53	4.5	84.43	84.40	6.7	5,475	0.12%
2022/06/01	12.4	85.64	44.1	85.99	85.10	-31.7	5,590	-0.57%
2022/05/31	5.1	84.70	525.2	84.74	85.10	-520.1	5,623	-9.25%	大賣/鉅額交易
2022/05/30	69.1	84.60	41.4	84.95	85.10	27.7	5,656	0.49%
2022/05/27	16.1	82.96	13.7	83.15	83.20	2.4	5,653	0.04%
2022/05/26	10.1	82.69	11	82.03	81.80	-0.9	5,707	-0.02%
2022/05/25	17	81.98	3.2	82.09	82.30	13.8	5,806	0.24%
2022/05/24	6.3	82.09	8.1	81.72	81.50	-1.8	6,042	-0.03%
2022/05/23	2.1	82.22	156.3	82.20	83.20	-154.2	6,136	-2.51%	大賣/鉅額交易
2022/05/20	172.1	82.57	6.6	82.54	82.30	165.5	6,238	2.65%	大買/鉅額交易
2022/05/19	51.1	81.23	14	81.89	81.90	37.1	6,341	0.58%
2022/05/18	28.2	84.61	731	84.56	84.10	-702.8	6,319	-11.12%	大賣/鉅額交易
2022/05/17	169.1	82.34	61	81.94	83.80	108	6,370	1.70%	大買/鉅額交易
2022/05/16	23.3	81.90	613.6	83.01	81.00	-590.3	6,264	-9.42%	大賣/鉅額交易
2022/05/13	33.6	82.60	27	82.10	82.90	6.6	6,165	0.11%
2022/05/12	67.3	83.69	92.2	83.66	82.00	-24.9	6,064	-0.41%
2022/05/11	63.9	87.29	15	87.05	86.50	48.9	5,834	0.84%
2022/05/10	163.8	88.12	26	87.78	87.60	137.8	5,686	2.42%	大買/鉅額交易
2022/05/09	94.3	92.52	242	92.50	91.00	-147.7	5,402	-2.73%	大賣/鉅額交易
2022/05/06	5.2	101.00	12.9	101.00	101.00	-7.8	4,760	-0.16%
2022/05/05	4.1	112.00	5.3	112.00	112.00	-1.2	4,785	-0.03%
2022/05/04	0.2	120.29	6	123.25	124.00	-5.8	4,793	-0.12%
2022/05/03	23.6	117.69	8.8	117.11	119.50	14.7	4,695	0.31%
2022/04/29	8.2	114.57	4.2	115.26	115.50	4	4,632	0.09%
2022/04/28	7.9	111.94	22	112.25	112.00	-14.1	4,635	-0.31%
2022/04/27	5.1	109.54	1.1	111.52	112.50	4.1	4,626	0.09%
2022/04/26	6.8	110.50	9	110.50	110.50	-2.2	4,485	-0.05%
2022/04/25	7.9	100.49	12	100.42	100.50	-4.1	4,396	-0.09%
2022/04/22	0	0.00	1	103.52	103.50	-1	4,382	-0.02%
2022/04/21	0	0.00	7	103.86	103.50	-7	4,470	-0.16%
2022/04/20	2.1	102.52	0	0.00	103.50	2.1	4,502	0.05%
2022/04/19	1	103.50	0	0.00	103.00	1	4,538	0.02%
2022/04/18	12.7	101.74	15	102.00	102.00	-2.3	4,632	-0.05%
2022/04/15	0.6	106.33	3	105.83	106.00	-2.4	4,564	-0.05%
2022/04/14	5.5	108.01	1	107.50	107.50	4.5	4,598	0.10%
2022/04/12	32.1	107.09	12	108.50	107.00	20.1	4,665	0.43%
2022/04/11	12.3	113.58	0	0.00	113.00	12.3	4,572	0.27%
2022/04/08	2.3	114.22	3	115.33	116.00	-0.7	4,553	-0.02%
2022/04/07	13.1	115.55	2.1	118.10	114.50	11	4,569	0.24%
2022/04/06	4.7	116.63	14	116.71	117.50	-9.3	4,541	-0.20%
2022/04/01	3.2	116.94	2.5	116.42	116.50	0.7	4,530	0.02%
2022/03/31	8.4	116.18	0	0.00	116.00	8.4	4,530	0.19%
2022/03/30	5.2	118.04	2	118.50	117.50	3.2	4,582	0.07%
2022/03/29	1.6	115.94	1.2	117.42	117.50	0.4	4,686	0.01%
2022/03/28	6.1	115.09	4.3	115.48	116.00	1.8	4,814	0.04%
2022/03/25	5	118.80	241.5	117.23	118.00	-236.5	4,995	-4.73%	大賣/鉅額交易
2022/03/24	16.3	115.03	115.3	116.07	116.00	-99	5,080	-1.95%	大賣/
2022/03/23	4.3	114.49	21	114.50	115.50	-16.7	5,195	-0.32%
2022/03/22	15.4	114.23	14	113.93	114.50	1.4	5,189	0.03%
2022/03/21	6	108.00	0	0.00	108.50	6	5,144	0.12%
2022/03/18	4	108.88	30	109.00	108.50	-26	5,182	-0.50%
2022/03/17	7.6	107.43	12.3	107.01	107.50	-4.7	5,236	-0.09%
2022/03/16	39.4	104.94	58	104.66	104.50	-18.6	5,235	-0.36%
2022/03/15	20.4	106.43	10	106.00	106.00	10.4	5,194	0.20%
2022/03/14	47	107.45	5	107.50	107.50	42	5,214	0.81%
2022/03/11	7.1	107.86	3	109.00	108.50	4.1	5,224	0.08%
2022/03/10	10.8	110.03	12	110.17	110.00	-1.2	5,234	-0.02%
2022/03/09	21.3	105.27	2.4	106.50	107.00	18.9	5,237	0.36%
2022/03/08	4.6	104.35	24.3	105.01	103.50	-19.7	5,279	-0.37%
2022/03/07	9.7	110.73	139.1	110.11	109.50	-129.4	5,186	-2.49%	大賣/鉅額交易
2022/03/04	16.7	114.99	0.1	117.50	115.00	16.6	5,094	0.33%
2022/03/03	8.1	117.32	5	117.50	117.50	3.1	5,115	0.06%
2022/03/02	0	0.00	1.3	114.08	116.00	-1.3	5,103	-0.03%
2022/03/01	7	113.86	1.4	114.50	115.00	5.6	5,084	0.11%
2022/02/25	26.2	113.95	16.4	113.21	115.00	9.8	5,061	0.19%
2022/02/24	30.6	115.04	24.5	115.63	113.00	6.1	5,019	0.12%
2022/02/23	8.5	115.39	39	116.58	117.50	-30.5	4,797	-0.64%
2022/02/22	2.2	111.27	16.3	111.52	112.00	-14.1	4,706	-0.30%
2022/02/21	3.1	109.48	5.5	111.54	113.00	-2.4	4,609	-0.05%
2022/02/18	3	107.33	6.3	107.17	108.00	-3.3	4,520	-0.07%
2022/02/17	20.6	105.91	13.6	107.05	107.00	7	4,518	0.15%
2022/02/16	7	102.57	4	102.88	103.00	3	4,484	0.07%
2022/02/15	10	102.30	2.7	102.43	102.00	7.3	4,479	0.16%
2022/02/14	7	100.16	16	99.69	100.00	-9	4,450	-0.20%
2022/02/11	1.4	100.14	7	100.57	100.50	-5.6	4,436	-0.13%
2022/02/10	4.8	99.88	44.2	100.42	101.00	-39.4	4,433	-0.89%
2022/02/09	9.1	99.74	0	0.00	99.80	9.1	4,440	0.20%
2022/02/08	7	99.03	4	99.33	99.50	3	4,476	0.07%
2022/02/07	5.1	97.09	11	98.12	98.80	-5.9	4,483	-0.13%
2022/01/26	3	94.60	2	94.75	94.60	1	4,488	0.02%
2022/01/25	45	94.60	10	94.50	93.80	35	4,598	0.76%
2022/01/24	3.5	94.63	98	94.17	95.90	-94.5	4,658	-2.03%
2022/01/21	103.4	97.63	5	96.64	96.10	98.4	4,708	2.09%	大買/
2022/01/20	1.3	98.86	0	0.00	98.70	1.3	4,720	0.03%
2022/01/19	6	100.08	10	100.05	99.20	-4	4,873	-0.08%
2022/01/18	0	0.00	2.2	101.55	101.50	-2.2	4,960	-0.04%
2022/01/17	1	100.00	5	100.40	102.00	-4	5,044	-0.08%
2022/01/14	37.1	100.12	0	0.00	100.00	37.1	5,128	0.72%
2022/01/13	10.3	101.02	25.8	102.02	102.50	-15.5	5,120	-0.30%
2022/01/12	3.3	101.53	2.3	101.00	101.50	1	5,128	0.02%
2022/01/11	15.5	102.16	47	101.83	102.50	-31.5	5,114	-0.62%
2022/01/10	30.1	98.19	1	98.50	99.30	29.1	5,035	0.58%
2022/01/07	39.2	99.19	0	0.00	98.90	39.2	5,042	0.78%
2022/01/06	1.3	100.54	11	100.77	100.50	-9.7	5,016	-0.19%
2022/01/05	3	98.10	6	98.47	98.80	-3	5,041	-0.06%
2022/01/04	3	98.00	2	98.05	98.10	1	5,083	0.02%
2022/01/03	0	0.00	4	97.33	97.40	-4	5,126	-0.08%
2021/12/30	2.5	97.71	2.3	97.72	97.50	0.3	5,151	0.00%
2021/12/29	69	97.26	9.2	97.34	97.20	59.9	5,228	1.14%
2021/12/28	1	95.80	3	96.27	96.20	-2	5,276	-0.04%
2021/12/27	5.2	96.29	0	0.00	96.10	5.2	5,496	0.09%
2021/12/24	3	96.43	3	96.37	96.30	0	5,611	0.00%
2021/12/23	2	94.30	0	0.00	94.40	2	5,630	0.04%
2021/12/22	12.7	94.87	5.4	95.16	94.10	7.3	5,572	0.13%
2021/12/21	15	95.63	3	97.27	96.30	12	5,570	0.22%
2021/12/20	7.5	93.05	1	94.10	94.20	6.5	5,722	0.11%
2021/12/17	4.4	92.11	10	92.78	93.40	-5.6	5,685	-0.10%
2021/12/16	13	93.38	2	93.90	93.10	11	5,844	0.19%
2021/12/15	2	92.50	10	94.50	94.20	-8	6,185	-0.13%
2021/12/14	9.1	92.71	9	92.99	92.50	0.1	6,310	0.00%
2021/12/13	10.2	94.40	11.1	94.35	93.50	-1	6,365	-0.01%
2021/12/10	3.3	96.19	5	96.08	95.80	-1.7	6,527	-0.03%
2021/12/09	4.2	97.14	0	0.00	97.00	4.2	6,649	0.06%
2021/12/08	11.2	98.16	5.4	99.08	97.70	5.8	6,843	0.08%
2021/12/07	6.1	97.59	3	97.93	98.60	3.1	6,889	0.04%
2021/12/06	7	96.37	7	96.13	96.50	0	6,922	0.00%
2021/12/03	7	97.21	6	97.18	97.10	1	6,968	0.01%
2021/12/02	24.1	97.84	6	97.55	97.10	18.1	6,977	0.26%
2021/12/01	3.1	99.44	2	100.00	100.00	1.1	7,010	0.01%
2021/11/30	14	100.36	1	101.50	100.00	13	7,034	0.18%
2021/11/29	26	99.00	18.8	98.49	99.10	7.2	7,095	0.10%
2021/11/26	3.1	100.85	11.7	100.55	100.50	-8.6	7,131	-0.12%
2021/11/25	1.1	102.50	2	103.00	103.00	-0.9	7,181	-0.01%
2021/11/24	10.1	103.14	4.1	103.26	103.50	6	7,201	0.08%
2021/11/23	4	104.38	4.2	104.09	104.00	-0.2	7,182	0.00%
2021/11/22	1.6	106.31	3.1	105.52	106.50	-1.5	7,119	-0.02%
2021/11/19	2.2	107.86	1	108.50	107.50	1.2	7,089	0.02%
2021/11/18	9.2	110.51	1	111.00	110.50	8.2	7,070	0.12%
2021/11/17	1.2	107.92	2	108.50	110.00	-0.8	7,049	-0.01%
2021/11/16	4.4	108.66	2	108.25	109.00	2.4	7,030	0.03%
2021/11/15	17.2	107.88	12	110.04	110.50	5.2	7,020	0.07%
2021/11/11	0.1	103.50	1	103.50	104.00	-0.9	6,996	-0.01%
2021/11/10	0	103.00	4	104.13	103.00	-4	7,055	-0.06%
2021/11/09	3.1	103.50	10	103.10	103.50	-6.9	7,149	-0.10%
2021/11/08	4.4	103.34	3	104.00	102.50	1.4	7,157	0.02%
2021/11/05	3.4	101.74	0	0.00	102.00	3.4	7,166	0.05%
2021/11/04	1	104.50	0	0.00	104.50	1	7,128	0.01%
2021/11/03	0.1	106.00	12	106.46	106.00	-11.9	7,109	-0.17%
2021/11/02	3.2	105.83	4.5	106.00	104.00	-1.4	7,065	-0.02%
2021/11/01	4.6	110.43	3	110.83	110.00	1.6	6,976	0.02%
2021/10/29	1.1	107.07	94.5	107.51	108.50	-93.4	6,886	-1.36%
2021/10/28	19	104.00	4.1	104.46	104.50	14.9	6,811	0.22%
2021/10/27	102.1	102.83	16.1	101.63	104.00	86	6,774	1.27%	大買/
2021/10/26	11.4	97.33	39.2	95.18	98.80	-27.7	6,607	-0.42%
2021/10/25	39.1	93.42	81	93.13	93.20	-41.9	6,519	-0.64%
2021/10/22	2	93.55	135	93.76	93.90	-133	6,455	-2.06%	大賣/鉅額交易
2021/10/21	21	88.95	30	89.38	89.80	-9	6,409	-0.14%
2021/10/20	34.1	88.28	35	88.72	88.80	-0.9	6,408	-0.01%
2021/10/19	43.1	88.34	0	0.00	88.50	43.1	6,448	0.67%
2021/10/18	41	88.25	1.2	89.17	89.00	39.8	6,436	0.62%
2021/10/15	4	87.80	6.2	87.82	87.70	-2.1	6,418	-0.03%
2021/10/14	0	0.00	7.5	87.10	87.20	-7.5	6,434	-0.12%
2021/10/13	26.3	85.88	22	85.83	85.80	4.3	6,473	0.07%
2021/10/12	13.4	88.77	1	89.00	88.00	12.4	6,377	0.19%
2021/10/08	4	90.98	8.1	91.08	90.60	-4.1	6,330	-0.06%
2021/10/07	6	89.92	1	90.20	90.00	5	6,285	0.08%
2021/10/06	17	90.01	4	91.68	89.30	13	6,285	0.21%
2021/10/05	22.2	89.28	1	89.30	89.20	21.2	6,247	0.34%
2021/10/04	41.3	92.28	28.2	91.41	89.70	13.1	6,383	0.21%
2021/10/01	24.4	124.07	5	122.60	124.00	19.4	6,331	0.31%
2021/09/30	27.2	126.57	12	127.00	128.00	15.2	6,261	0.24%
2021/09/29	6	124.08	2	124.25	123.50	4	6,174	0.06%
2021/09/28	4	124.00	14	124.36	125.00	-10	6,113	-0.16%
2021/09/27	81.3	124.53	87.2	121.82	120.50	-5.9	5,939	-0.10%
2021/09/24	19	134.03	44.3	131.96	132.00	-25.3	5,575	-0.45%
2021/09/23	38.2	131.16	30.7	130.09	133.50	7.6	5,454	0.14%
2021/09/22	47.9	135.33	1.3	133.58	131.50	46.6	5,182	0.90%
2021/09/17	7	141.71	24	144.81	146.00	-17	4,843	-0.35%
2021/09/16	15	136.97	0	0.00	138.00	15	4,705	0.32%
2021/09/15	38	137.92	29.2	138.90	138.00	8.8	4,610	0.19%
2021/09/14	6.1	130.78	13.2	133.88	135.50	-7.2	4,370	-0.16%
2021/09/13	7.3	129.51	37	130.65	129.50	-29.8	4,221	-0.70%
2021/09/10	7	126.14	9	128.94	129.50	-2	4,038	-0.05%
2021/09/09	0	0.00	2	123.75	125.00	-2	3,986	-0.05%
2021/09/08	16	122.88	3	122.17	121.50	13	3,926	0.33%
2021/09/07	17	121.82	15	122.73	125.50	2	3,840	0.05%
2021/09/06	11	121.41	22	122.55	121.50	-11	3,781	-0.29%
2021/09/03	6	116.92	7	118.07	117.00	-1	3,655	-0.03%
2021/09/02	8	114.06	5	118.00	116.00	3	3,598	0.08%
2021/09/01	15.4	116.48	38	115.80	117.00	-22.6	3,509	-0.64%
2021/08/31	0	0.00	13	109.88	111.00	-13	3,391	-0.38%
2021/08/30	1	104.00	13.3	104.46	105.50	-12.3	3,298	-0.37%
2021/08/27	0	0.00	1	102.50	102.50	-1	3,244	-0.03%
2021/08/26	0	0.00	1	100.50	100.50	-1	3,221	-0.03%
2021/08/25	1	98.60	0	0.00	99.60	1	3,237	0.03%
2021/08/24	6	97.67	2	98.00	98.40	4	3,232	0.12%
2021/08/23	7	96.27	0	0.00	97.90	7	3,224	0.22%
2021/08/20	5	94.88	6	94.60	95.00	-1	3,223	-0.03%
2021/08/19	7.1	96.33	8	97.15	95.60	-1	3,215	-0.03%
2021/08/18	10	99.50	10	98.19	99.80	0	3,177	0.00%
2021/08/17	2.1	98.52	0	0.00	98.10	2.1	3,157	0.06%
2021/08/16	2	101.00	0	0.00	102.00	2	3,112	0.06%
2021/08/13	1	100.50	19	102.18	102.50	-18	3,082	-0.58%
2021/08/12	10	96.90	7	97.80	98.20	3	2,985	0.10%
2021/08/11	0	0.00	4	95.40	96.60	-4	3,004	-0.13%
2021/08/10	1.1	93.31	2	93.70	93.00	-1	3,018	-0.03%
2021/08/09	0	0.00	2	93.40	93.90	-2	3,103	-0.06%
2021/08/06	1	93.20	0	0.00	93.20	1	3,206	0.03%
2021/08/05	17.1	94.01	6	93.87	93.80	11.1	3,263	0.34%
2021/08/04	5	95.80	0	0.00	95.30	5	3,365	0.15%
2021/08/03	0.1	95.60	2	96.00	95.60	-2	3,470	-0.06%
2021/08/02	39	97.76	40	97.93	98.00	-1	3,529	-0.03%
2021/07/30	1	98.00	3.1	98.29	98.00	-2.1	3,496	-0.06%
2021/07/29	0.1	97.90	27	97.66	98.70	-27	3,513	-0.77%
2021/07/28	24	97.05	2	96.90	96.60	22	3,538	0.62%
2021/07/27	11.2	99.80	0	0.00	99.00	11.2	3,565	0.31%
2021/07/26	15	104.13	6	106.08	103.00	9	3,548	0.25%
2021/07/23	10	100.00	45	100.00	102.00	-35	3,488	-1.00%
2021/07/22	7	97.79	3	97.87	98.10	4	3,418	0.12%
2021/07/21	4	97.53	3	98.00	97.60	1	3,421	0.03%
2021/07/20	4	97.20	5	97.98	97.80	-1	3,494	-0.03%
2021/07/19	24	98.69	2	99.25	98.20	22	3,473	0.63%
2021/07/16	4	97.10	22.2	97.81	98.00	-18.2	3,494	-0.52%
2021/07/15	12.3	96.73	12	97.18	97.20	0.3	3,513	0.01%
2021/07/14	5.1	95.00	5	95.20	95.80	0.1	3,539	0.00%
2021/07/13	9.1	96.34	2	96.00	96.10	7.1	3,629	0.20%
2021/07/12	33	97.30	9.3	98.78	98.20	23.7	3,627	0.65%
2021/07/09	40.6	97.29	29	96.07	97.70	11.6	3,592	0.32%
2021/07/08	4	98.65	88	98.40	99.00	-84	3,394	-2.47%
2021/07/07	6.1	89.23	39	88.33	90.00	-32.9	3,301	-1.00%
2021/07/06	43	87.81	1	88.50	87.90	42	3,262	1.29%
2021/07/05	20	87.75	0	0.00	87.70	20	3,278	0.61%
2021/07/02	6	87.85	6	87.80	87.90	0	3,401	0.00%
2021/07/01	2	87.90	1	88.60	88.10	1	3,418	0.03%
2021/06/30	6	88.03	0	0.00	87.90	6	3,444	0.17%
2021/06/29	13	87.72	1	88.30	87.90	12	3,493	0.34%
2021/06/28	1	88.20	10.2	88.49	88.80	-9.2	3,503	-0.26%
2021/06/25	0	0.00	9.9	86.61	86.50	-9.9	3,497	-0.28%
2021/06/24	0	0.00	3	85.03	85.20	-3	3,737	-0.08%
2021/06/23	0	0.00	3	84.10	84.20	-3	3,779	-0.08%
2021/06/22	3	82.57	6	83.38	83.50	-3	3,840	-0.08%
2021/06/21	231	82.81	0	0.00	82.20	231	4,024	5.74%	大買/鉅額交易
2021/06/18	14.5	83.63	0	0.00	83.00	14.5	4,042	0.36%
2021/06/17	1	84.40	4	84.40	84.50	-3	4,042	-0.07%
2021/06/16	1	84.40	1	85.00	84.90	0	4,174	0.00%
2021/06/15	0	0.00	1	84.70	84.80	-1	4,225	-0.02%
2021/06/11	0	0.00	2	83.80	83.80	-2	4,265	-0.05%
2021/06/10	0	0.00	3	83.17	83.20	-3	4,306	-0.07%
2021/06/09	4	82.68	20.3	82.89	82.90	-16.3	4,341	-0.37%
2021/06/08	1	83.10	1	83.39	83.10	0	4,370	0.00%
2021/06/07	4.5	82.63	2.8	82.97	83.20	1.8	4,463	0.04%
2021/06/03	1	83.60	2	83.80	84.30	-1	4,557	-0.02%
2021/06/02	4	83.20	0	0.00	83.40	4	4,595	0.09%
2021/06/01	1	83.40	0	0.00	83.30	1	4,589	0.02%
2021/05/31	2	82.80	1	83.40	82.90	1	4,651	0.02%
2021/05/28	0	82.90	1.6	82.93	82.80	-1.6	4,665	-0.03%
2021/05/27	18	82.07	0	0.00	82.30	18	4,708	0.38%
2021/05/26	0	0.00	1	83.10	83.10	-1	4,747	-0.02%
2021/05/25	8	82.86	21	82.87	82.90	-13	4,770	-0.27%
2021/05/24	13	81.68	8	82.39	82.70	5	4,794	0.10%
2021/05/21	12.1	82.33	2	82.40	82.20	10.1	4,866	0.21%
2021/05/20	1.1	81.01	2	81.20	81.10	-0.9	4,900	-0.02%
2021/05/19	14	81.86	0	0.00	81.10	14	4,907	0.29%
2021/05/18	18	81.22	6	80.98	81.80	12	4,954	0.24%
2021/05/17	22	79.74	21	79.38	78.20	1	4,939	0.02%
2021/05/14	11	83.17	0	84.10	82.90	11	4,847	0.23%
2021/05/13	5	80.20	9	81.78	81.10	-4	4,728	-0.08%
2021/05/12	29	80.83	33	81.64	81.70	-4	4,657	-0.09%
2021/05/11	12	87.08	44	86.71	86.50	-32	4,518	-0.71%
2021/05/10	7	86.39	11	88.01	88.80	-4	4,399	-0.09%
2021/05/07	5.3	84.91	5	86.00	86.00	0.3	4,331	0.01%
2021/05/06	0.1	84.70	3	85.20	84.80	-2.9	4,320	-0.07%
2021/05/05	0	0.00	7.4	84.70	84.90	-7.4	4,280	-0.17%
2021/05/04	11.1	83.28	15	83.86	83.20	-3.9	4,211	-0.09%
2021/05/03	1	85.80	10	85.92	85.50	-9	4,142	-0.22%
2021/04/29	11	85.48	29	85.82	85.20	-18	4,102	-0.44%
2021/04/28	14	86.43	0	0.00	86.20	14	4,075	0.34%
2021/04/27	1	87.20	1.5	87.00	86.80	-0.5	4,072	-0.01%
2021/04/26	10	86.10	20.6	86.47	86.80	-10.6	4,042	-0.26%
2021/04/23	1	83.20	4.5	83.64	83.90	-3.5	3,948	-0.09%
2021/04/22	9	84.63	8.6	85.12	82.80	0.4	3,936	0.01%
2021/04/21	18	84.03	5	83.78	83.90	13	3,854	0.34%
2021/04/20	13	82.67	5	83.22	83.40	8	3,839	0.21%
2021/04/19	38	82.29	27.2	82.34	82.30	10.8	3,822	0.28%
2021/04/16	6.2	80.16	11	80.34	80.40	-4.8	3,714	-0.13%
2021/04/15	6.5	79.69	43.8	79.90	80.20	-37.3	3,689	-1.01%
2021/04/14	41	78.99	1	78.90	79.10	40	3,657	1.09%
2021/04/13	76	80.22	9	80.31	79.20	67	3,647	1.84%
2021/04/12	80	78.82	4.5	79.29	79.40	75.5	3,614	2.09%
2021/04/09	69	78.37	1	78.60	78.60	68	3,580	1.90%
2021/04/08	180	78.56	13	78.52	79.00	167	3,552	4.70%	大買/鉅額交易
2021/04/07	137	79.02	3.6	79.04	79.20	133.4	3,420	3.90%	大買/鉅額交易
2021/04/06	6	79.18	6	79.22	79.20	0	3,404	0.00%
2021/04/01	14	79.39	17	78.99	79.10	-3	3,361	-0.09%
2021/03/31	4	79.05	1	79.00	79.70	3	3,306	0.09%
2021/03/30	18	77.93	1	78.40	78.40	17	3,270	0.52%
2021/03/29	28.2	77.94	9	78.51	78.70	19.2	3,233	0.59%
2021/03/26	8	80.11	3	80.20	80.30	5	2,985	0.17%
2021/03/25	6	79.42	2	78.50	80.10	4	2,951	0.14%
2021/03/24	37.3	80.87	6	80.33	80.10	31.3	2,915	1.07%
2021/03/23	1	81.60	1	82.70	83.40	0	2,719	0.00%
2021/03/22	14	80.44	21	82.44	82.50	-7	2,676	-0.26%
2021/03/19	25.3	80.30	20	81.36	80.10	5.3	2,645	0.20%
2021/03/18	20.5	82.62	8	82.95	82.50	12.5	2,508	0.50%
2021/03/17	5	82.58	20	82.79	83.10	-15	2,457	-0.61%
2021/03/16	2	81.10	3	81.57	81.80	-1	2,415	-0.04%
2021/03/15	2	80.10	29.8	79.46	80.20	-27.8	2,389	-1.16%
2021/03/12	8	78.73	3	79.27	79.40	5	2,372	0.21%
2021/03/11	29	79.21	5	79.38	78.70	24	2,364	1.02%
2021/03/10	11.1	78.67	4.5	78.41	78.00	6.6	2,283	0.29%
2021/03/09	20	78.20	14.4	78.08	78.50	5.6	2,267	0.25%
2021/03/08	18	76.96	17	76.75	77.30	1	2,218	0.05%
2021/03/05	9.4	75.51	2.1	76.03	75.90	7.3	2,178	0.34%
2021/03/04	6	75.57	115	75.57	76.00	-109	2,206	-4.94%	大賣/鉅額交易
2021/03/03	1	74.50	6	75.15	75.50	-5	2,149	-0.23%
2021/03/02	0	0.00	17	75.51	75.30	-17	2,122	-0.80%
2021/02/26	2	74.90	6	74.97	74.90	-4	2,072	-0.19%
2021/02/25	10	74.20	8	74.48	74.70	2	2,017	0.10%
2021/02/24	17	73.71	17.6	73.86	73.80	-0.6	2,009	-0.03%
2021/02/23	3	74.30	10	74.27	74.10	-7	1,964	-0.36%
2021/02/22	0.1	73.70	19	73.75	73.40	-18.9	1,876	-1.01%
2021/02/19	7	71.43	6.6	71.52	71.70	0.4	1,822	0.02%
2021/02/18	9	72.32	16	71.68	72.30	-7	1,823	-0.38%
2021/02/17	3	69.27	9	69.88	69.90	-6	1,790	-0.34%
2021/02/05	2	68.75	6	69.17	68.60	-4	1,793	-0.22%
2021/02/04	0	0.00	1	68.80	68.80	-1	1,791	-0.06%
2021/02/03	1	68.30	15	68.70	68.60	-14	1,821	-0.77%
2021/02/02	0	0.00	48	68.62	68.70	-48	1,852	-2.59%
2021/02/01	1	68.30	27	68.40	68.30	-26	1,846	-1.41%
2021/01/29	0	0.00	1	68.60	68.20	-1	1,847	-0.05%
2021/01/28	2.1	68.80	0	0.00	68.90	2.1	1,834	0.11%
2021/01/27	4	69.20	1	69.10	68.80	3	1,825	0.16%
2021/01/25	2	68.80	7	69.00	69.10	-5	1,824	-0.27%
2021/01/22	1	68.30	1	69.10	68.60	0	1,821	0.00%
2021/01/21	1	68.40	0	0.00	68.30	1	1,816	0.06%
2021/01/20	10	68.60	1	69.20	68.20	9	1,831	0.49%
2021/01/19	1	68.80	1	69.60	69.50	0	1,837	0.00%
2021/01/18	21	68.79	1	69.10	68.70	20	1,830	1.09%
2021/01/15	60	69.42	0	0.00	69.10	60	1,819	3.30%
2021/01/14	50	69.88	2	70.25	70.00	48	1,820	2.64%
2021/01/13	57.2	69.82	2	70.20	70.20	55.2	1,819	3.03%
2021/01/12	17	69.74	2	70.00	69.30	15	1,791	0.84%
2021/01/11	18	70.70	25	70.56	70.90	-7	1,756	-0.40%
2021/01/08	3	70.68	0	0.00	70.90	3	1,746	0.17%
2021/01/06	18	71.29	156	69.85	69.80	-138	1,713	-8.05%	大賣/鉅額交易
2021/01/05	8	70.69	4.6	70.72	71.00	3.4	1,698	0.20%
2021/01/04	1	69.40	0	0.00	69.40	1	1,655	0.06%
2020/12/31	19	69.82	2	70.00	69.70	17	1,648	1.03%
2020/12/30	6	69.42	0	0.00	69.80	6	1,641	0.37%
2020/12/29	30	69.40	0	0.00	69.40	30	1,631	1.84%
2020/12/28	11	69.13	1	69.40	69.50	10	1,621	0.62%
2020/12/25	7	68.79	7	68.81	69.00	0	1,612	0.00%
2020/12/24	4	68.85	11	69.00	68.20	-7	1,613	-0.43%
2020/12/23	0	0.00	0.2	68.50	68.00	-0.2	1,593	-0.01%
2020/12/22	19	68.88	1	69.10	68.00	18	1,587	1.13%
2020/12/21	15.5	69.27	4	69.65	69.20	11.5	1,579	0.73%
2020/12/18	2	68.95	2	69.60	70.00	0	1,568	0.00%
2020/12/17	1	68.60	0	0.00	69.00	1	1,541	0.06%
2020/12/16	0	0.00	0.1	68.50	68.90	-0.1	1,544	-0.01%
2020/12/14	52	68.48	0	0.00	68.40	52	1,519	3.42%
2020/12/11	7	69.11	0	0.00	68.70	7	1,515	0.46%
2020/12/10	1	69.00	0	0.00	69.10	1	1,500	0.07%
2020/12/09	7	69.40	11	69.70	69.30	-4	1,487	-0.27%
2020/12/08	11.1	70.00	5	70.50	69.90	6.1	1,466	0.42%
2020/12/07	17	70.40	5.4	70.41	70.40	11.6	1,441	0.80%
2020/12/04	5	70.56	1	70.60	70.60	4	1,408	0.28%
2020/12/03	1	70.40	2	70.30	70.50	-1	1,393	-0.07%
2020/12/02	4	70.10	1	70.00	69.80	3	1,377	0.22%
2020/12/01	12	69.97	0	0.00	69.80	12	1,364	0.88%
2020/11/30	1	69.20	2	69.70	69.60	-1	1,362	-0.07%
2020/11/27	3.1	69.14	0	0.00	69.10	3.1	1,328	0.23%
2020/11/26	28.6	69.10	0.2	69.00	69.10	28.4	1,349	2.10%
2020/11/25	41	69.29	0	0.00	68.90	41	1,398	2.93%
2020/11/24	21	69.10	0	0.00	69.00	21	1,476	1.42%
2020/11/23	22	69.19	2.1	69.48	69.00	19.9	1,513	1.31%
2020/11/20	1.1	68.81	1	68.90	68.80	0.1	1,524	0.01%
2020/11/19	7	69.09	0	0.00	69.00	7	1,561	0.45%
2020/11/18	1.4	69.16	2	69.10	69.30	-0.6	1,553	-0.04%
2020/11/17	0.4	69.10	0	0.00	69.30	0.4	1,533	0.03%
2020/11/16	5	68.80	22	68.73	68.60	-17	1,553	-1.09%
2020/11/13	10	68.68	8	68.89	68.60	2	1,542	0.13%
2020/11/11	10	68.00	0	0.00	68.00	10	1,509	0.66%
2020/11/10	11	67.21	0	0.00	67.30	11	1,546	0.71%
2020/11/06	5	66.30	0	0.00	66.10	5	1,566	0.32%
2020/11/05	5	66.40	1	66.50	66.50	4	1,594	0.25%
2020/11/04	0.1	66.30	0	0.00	66.30	0.1	1,598	0.01%
2020/11/03	0	0.00	2	66.70	66.60	-2	1,607	-0.12%
2020/10/30	2	66.20	1	67.00	66.20	1	1,629	0.06%
2020/10/29	0.2	66.60	7	66.21	66.60	-6.9	1,628	-0.42%
2020/10/28	0	0.00	1	67.00	66.90	-1	1,628	-0.06%
2020/10/27	1	66.20	1.3	66.85	66.80	-0.3	1,618	-0.02%
2020/10/26	0	0.00	2	66.30	66.20	-2	1,604	-0.12%
2020/10/23	1	66.40	0	0.00	66.30	1	1,617	0.06%
2020/10/22	0	0.00	2	66.20	66.20	-2	1,638	-0.12%
2020/10/21	0	0.00	13	65.65	65.80	-13	1,653	-0.79%
2020/10/20	15	65.30	0	0.00	65.20	15	1,676	0.89%
2020/10/19	15	65.43	0	0.00	65.40	15	1,702	0.88%
2020/10/16	1	65.20	0	0.00	65.40	1	1,716	0.06%
2020/10/14	3	65.50	31	65.74	65.60	-28	1,757	-1.59%
2020/10/13	0	0.00	1	65.20	65.50	-1	1,808	-0.06%
2020/10/12	17	64.71	8	65.10	64.70	9	1,923	0.47%
2020/10/08	1	64.90	13	65.20	65.20	-12	2,046	-0.59%
2020/10/07	0	0.00	3	65.30	65.20	-3	2,114	-0.14%
2020/10/06	51	65.12	7	65.23	65.10	44	2,192	2.01%
2020/10/05	2	65.00	31	64.98	64.70	-29	2,242	-1.29%
2020/09/30	6	64.87	0	0.00	64.70	6	2,272	0.26%
2020/09/29	11	64.94	0	0.00	64.80	11	2,299	0.48%
2020/09/28	21	64.61	1	64.80	64.60	20	2,331	0.86%
2020/09/25	16	64.19	3	64.40	64.60	13	2,370	0.55%
2020/09/24	9	64.62	0.1	64.80	64.50	9	2,396	0.37%
2020/09/23	27	65.19	0	0.00	65.30	27	2,427	1.11%
2020/09/22	2	65.85	0.1	66.00	65.80	2	2,459	0.08%
2020/09/21	0	0.00	50	66.20	66.50	-50	2,489	-2.01%
2020/09/18	1	66.50	0	0.00	66.50	1	2,510	0.04%
2020/09/17	3	66.60	0	0.00	66.40	3	2,538	0.12%
2020/09/15	2	66.70	0	0.00	66.60	2	2,587	0.08%
2020/09/14	38	66.78	0	0.00	66.80	38	2,611	1.45%
2020/09/11	47	67.25	0	0.00	66.80	47	2,624	1.79%
2020/09/10	11	67.45	3	67.80	67.40	8	2,642	0.30%
2020/09/09	0	0.00	2	67.15	67.60	-2	2,669	-0.07%
2020/09/08	1	67.30	0.3	67.40	67.30	0.7	2,694	0.03%
2020/09/07	4	67.48	0	0.00	67.30	4	2,749	0.15%
2020/09/04	0	0.00	1	66.80	67.20	-1	2,798	-0.04%
2020/09/03	5.1	67.60	2	67.85	67.60	3.1	2,846	0.11%
2020/09/02	1	67.50	2	67.80	67.50	-1	2,887	-0.03%
2020/09/01	7	68.56	0	0.00	68.30	7	2,925	0.24%
2020/08/31	12	69.25	8.1	69.56	69.60	3.9	2,939	0.13%
2020/08/28	3	67.90	6	68.87	68.90	-3	2,921	-0.10%
2020/08/27	0	0.00	3	67.53	67.50	-3	2,920	-0.10%
2020/08/26	2	67.25	2	67.20	66.80	0	2,906	0.00%
2020/08/21	2	64.70	0	0.00	64.70	2	3,630	0.06%
2020/08/20	22	65.16	35	64.33	64.10	-13	3,668	-0.35%
2020/08/19	12	66.88	16	66.26	66.10	-4	3,642	-0.11%
2020/08/18	254	65.61	0	0.00	65.50	254	3,597	7.06%	大買/鉅額交易
2020/08/17	1	65.50	8	65.50	65.40	-7	3,613	-0.19%
2020/08/14	51	65.49	44	64.65	65.50	7	3,624	0.19%
2020/08/13	16	66.76	52	66.81	67.20	-36	3,576	-1.01%
2020/08/12	6	66.95	6	66.67	67.00	0	3,596	0.00%
2020/08/11	21	65.92	61	66.13	66.40	-40	3,598	-1.11%
2020/08/10	19	65.77	2	65.85	65.90	17	3,623	0.47%
2020/08/06	4	65.93	0	0.00	66.00	4	3,676	0.11%
2020/08/04	1	64.90	1	64.90	65.10	0	3,719	0.00%
2020/08/03	0	0.00	2	64.45	64.50	-2	3,733	-0.05%
2020/07/31	4	64.13	0	0.00	64.20	4	3,735	0.11%
2020/07/30	0	0.00	1	64.10	64.10	-1	3,724	-0.03%
2020/07/29	1	64.50	0	0.00	64.30	1	3,723	0.03%
2020/07/28	4	63.68	11	63.63	63.30	-7	3,736	-0.19%
2020/07/27	10	63.67	1	64.00	64.00	9	3,752	0.24%
2020/07/24	17	64.42	2	64.20	64.40	15	3,740	0.40%
2020/07/23	4	65.18	1	65.10	65.00	3	3,733	0.08%
2020/07/22	3	65.60	0	0.00	65.80	3	3,718	0.08%
2020/07/21	2	65.40	0.6	65.70	65.70	1.4	3,707	0.04%
2020/07/20	1	64.90	10	64.80	65.20	-9	3,693	-0.24%
2020/07/17	11	65.45	0	0.00	65.30	11	3,679	0.30%
2020/07/16	8.2	66.27	11	67.06	66.10	-2.8	3,652	-0.08%
2020/07/15	40	71.37	18.5	71.43	71.40	21.5	3,554	0.60%
2020/07/14	51	71.59	10	71.39	71.30	41	3,480	1.18%
2020/07/13	20	71.90	2	71.90	71.80	18	3,426	0.53%
2020/07/10	31	71.19	0	0.00	71.10	31	3,372	0.92%
2020/07/09	20	71.90	0	0.00	71.90	20	3,340	0.60%
2020/07/08	1	71.90	30	71.90	71.90	-29	3,314	-0.87%
2020/07/07	20	71.81	29	71.72	72.00	-9	3,292	-0.27%
2020/07/06	56	71.90	0	0.00	72.00	56	3,271	1.71%
2020/07/03	3	72.40	0	0.00	71.90	3	3,245	0.09%
2020/07/02	0	0.00	22	72.30	72.40	-22	3,233	-0.68%
2020/07/01	0	0.00	1	71.90	71.70	-1	3,203	-0.03%
2020/06/30	0	0.00	11	70.04	70.80	-11	3,182	-0.35%
2020/06/29	0	0.00	1	69.50	69.40	-1	3,209	-0.03%
2020/06/24	6	68.75	1	69.20	69.10	5	3,187	0.16%
2020/06/23	24	68.59	1	68.70	69.00	23	3,176	0.72%
2020/06/22	2	68.50	0	0.00	68.60	2	3,174	0.06%
2020/06/19	7	69.11	1	69.30	68.90	6	3,158	0.19%
2020/06/17	1.5	69.03	0	0.00	69.40	1.5	3,156	0.05%
2020/06/15	2	68.90	0	0.00	68.60	2	3,222	0.06%
2020/06/12	3	68.30	2	68.70	69.00	1	3,255	0.03%
2020/06/11	63	68.97	4	70.50	68.80	59	3,240	1.82%
2020/06/10	5	69.30	47	69.90	70.60	-42	3,222	-1.30%
2020/06/09	42	69.23	100	69.91	69.20	-58	3,234	-1.79%
2020/06/08	1	69.40	202	69.42	69.80	-201	3,237	-6.21%	大賣/鉅額交易
2020/06/05	5	68.22	5	68.70	68.30	0	3,195	0.00%
2020/06/04	52	68.08	0	0.00	68.00	52	3,169	1.64%
2020/06/03	9.1	68.42	10	68.49	68.40	-0.9	3,176	-0.03%
2020/06/02	4	67.03	6	67.47	67.40	-2	3,102	-0.06%
2020/06/01	65	66.69	12	66.86	66.90	53	3,078	1.72%
2020/05/29	195	65.62	0	0.00	65.30	195	2,978	6.55%	大買/鉅額交易
2020/05/28	36	68.38	36	68.90	68.00	0	2,349	0.00%
2020/05/27	2	68.40	13	68.73	69.00	-11	2,332	-0.47%
2020/05/26	0	0.00	8	68.23	68.30	-8	2,307	-0.35%
2020/05/25	4	67.45	1	67.50	67.50	3	2,294	0.13%
2020/05/22	4	67.40	0	0.00	67.10	4	2,294	0.17%
2020/05/21	2	67.95	16	68.09	68.20	-14	2,275	-0.62%
2020/05/20	9	67.72	0	0.00	67.40	9	2,262	0.40%
2020/05/19	11	67.92	17	68.41	67.80	-6	2,252	-0.27%
2020/05/18	15	66.80	14	67.51	68.00	1	2,226	0.04%
2020/05/15	5	67.34	146	67.18	67.00	-141	2,202	-6.40%	大賣/鉅額交易
2020/05/14	14	66.39	0	0.00	66.10	14	2,153	0.65%
2020/05/13	15	66.66	0	0.00	67.00	15	2,125	0.71%
2020/05/12	7	67.14	0	0.00	66.90	7	2,100	0.33%
2020/05/11	32	67.67	0	0.00	67.50	32	2,082	1.54%
2020/05/08	12	67.50	4	67.50	67.80	8	2,051	0.39%
2020/05/07	1	67.80	5	67.50	67.60	-4	2,042	-0.20%
2020/05/06	2	66.90	0	0.00	67.00	2	2,039	0.10%
2020/05/05	22	67.00	1	67.50	67.10	21	2,056	1.02%
2020/05/04	14	66.95	0	0.00	67.00	14	2,060	0.68%
2020/04/30	8	68.38	7	68.59	68.50	1	2,043	0.05%
2020/04/29	2	67.35	0	0.00	67.40	2	2,033	0.10%
2020/04/28	5	67.12	14	66.91	67.10	-9	2,029	-0.44%
2020/04/27	5	66.80	0	0.00	66.80	5	2,069	0.24%
2020/04/24	26	66.12	0	0.00	66.30	26	2,063	1.26%
2020/04/23	25	66.08	20	66.50	66.60	5	2,068	0.24%
2020/04/21	10	66.04	10	66.40	65.90	0	2,063	0.00%
2020/04/20	25	66.42	0	0.00	66.80	25	2,036	1.23%
2020/04/17	104	67.50	0	0.00	66.40	104	2,012	5.17%	大買/鉅額交易
2020/04/15	4	68.18	0	0.00	68.00	4	1,936	0.21%
2020/04/14	0	0.00	7	68.47	68.40	-7	1,926	-0.36%
2020/04/13	15	67.77	0	0.00	67.50	15	1,914	0.78%
2020/04/09	8	67.83	0	0.00	67.40	8	1,935	0.41%
2020/04/08	5	67.50	0	0.00	67.80	5	1,923	0.26%
2020/04/07	8	68.46	26	68.26	67.90	-18	1,905	-0.94%
2020/04/06	3	68.10	1	68.60	68.90	2	1,887	0.11%
2020/04/01	5.1	69.99	0	0.00	69.30	5.1	1,866	0.27%
2020/03/31	27	70.16	1	70.80	69.40	26	1,838	1.41%
2020/03/30	0	0.00	6	67.75	68.20	-6	1,771	-0.34%
2020/03/27	4	68.15	1	68.10	67.80	3	1,787	0.17%
2020/03/26	0	0.00	1	66.80	67.70	-1	1,789	-0.06%
2020/03/25	26	66.80	3	67.00	66.60	23	1,808	1.27%
2020/03/24	10	65.95	37	65.94	65.80	-27	1,801	-1.50%
2020/03/20	11	63.85	1	64.00	64.90	10	1,779	0.56%
2020/03/19	1	63.20	27	63.04	61.20	-26	1,767	-1.47%
2020/03/18	1	64.50	12	64.87	64.40	-11	1,699	-0.65%
2020/03/17	11	64.23	45	63.17	63.30	-34	1,651	-2.06%
2020/03/16	1	64.80	24.5	65.16	65.40	-23.5	1,636	-1.44%
2020/03/13	23	64.75	23	63.89	66.10	0	1,603	0.00%
2020/03/12	6	66.45	30	66.85	66.10	-24	1,541	-1.56%
2020/03/11	11	68.75	0	0.00	68.30	11	1,494	0.74%
2020/03/10	5	67.10	0	0.00	68.90	5	1,486	0.34%
2020/03/09	0	0.00	36	67.94	67.70	-36	1,484	-2.42%
2020/03/06	3	69.00	0	0.00	68.50	3	1,446	0.21%
2020/03/04	0	0.00	2	68.80	68.70	-2	1,473	-0.14%
2020/03/03	5	68.80	1	68.90	68.70	4	1,489	0.27%
2020/03/02	5	68.50	3	68.93	68.50	2	1,491	0.13%
2020/02/27	0	0.00	2	68.20	67.60	-2	1,491	-0.13%
2020/02/26	4	67.45	1	68.10	67.90	3	1,486	0.20%
2020/02/25	7	67.61	1	67.60	67.60	6	1,497	0.40%
2020/02/24	1	68.00	1	67.90	67.90	0	1,507	0.00%
2020/02/21	1	68.50	1	68.30	68.20	0	1,515	0.00%
2020/02/20	2	68.80	0	0.00	68.80	2	1,533	0.13%
2020/02/19	0	0.00	4	69.18	69.30	-4	1,548	-0.26%
2020/02/18	1	68.00	1	68.00	68.20	0	1,577	0.00%
2020/02/17	1	67.50	0.4	68.00	67.90	0.6	1,753	0.03%
2020/02/14	2	68.00	0	0.00	67.90	2	1,775	0.11%
2020/02/13	13	68.05	0	0.00	67.80	13	1,777	0.73%
2020/02/12	0	0.00	5	67.70	67.80	-5	1,785	-0.28%
2020/02/11	29	67.97	0	0.00	67.50	29	1,792	1.62%
2020/02/10	0	0.00	18	67.01	67.30	-18	1,821	-0.99%
2020/02/07	4	67.48	25	67.38	67.20	-21	1,828	-1.15%
2020/02/06	9	67.92	0	0.00	67.90	9	1,836	0.49%
2020/02/05	6	67.58	0	0.00	67.40	6	1,822	0.33%
2020/02/04	7	67.16	0	0.00	67.10	7	1,805	0.39%
2020/02/03	6	66.58	10	66.00	66.80	-4	1,806	-0.22%
2020/01/31	10	68.27	1	68.20	68.10	9	1,798	0.50%
2020/01/30	5	69.26	23	69.02	68.00	-18	1,795	-1.00%
2020/01/20	4	72.10	0	0.00	72.10	4	1,750	0.23%
2020/01/17	0.4	71.70	0	0.00	71.60	0.4	1,762	0.02%
2020/01/16	3	71.60	0	0.00	71.80	3	1,783	0.17%
2020/01/14	11	71.90	3	72.47	72.20	8	1,854	0.43%
2020/01/13	9	71.80	3	71.70	71.80	6	1,873	0.32%
2020/01/10	1	71.90	0	0.00	72.10	1	1,896	0.05%
2020/01/08	5	71.54	11	71.45	71.30	-6	1,985	-0.30%
2020/01/07	3	72.03	2	72.30	72.20	1	1,994	0.05%
2020/01/06	15	72.06	0	72.10	72.00	15	1,999	0.75%
2020/01/03	1	73.40	2	72.95	72.70	-1	1,997	-0.05%
2019/12/31	4	73.48	31	73.56	73.50	-27	2,025	-1.33%
2019/12/30	2	74.00	9	74.08	73.70	-7	2,025	-0.35%
2019/12/26	2	73.70	1	74.00	73.50	1	2,022	0.05%
2019/12/25	3	73.40	2	73.40	73.70	1	2,029	0.05%
2019/12/24	1	72.50	0	0.00	72.70	1	2,032	0.05%
2019/12/23	0	0.00	1	73.40	72.60	-1	2,036	-0.05%
2019/12/20	18	73.46	3	73.90	72.50	15	2,020	0.74%
2019/12/19	8	73.18	2	73.10	73.30	6	1,986	0.30%
2019/12/18	30	73.88	0	0.00	73.60	30	1,986	1.51%
2019/12/17	8	74.05	2	74.10	74.20	6	2,013	0.30%
2019/12/16	7.4	74.58	2.6	74.79	74.40	4.9	2,026	0.24%
2019/12/13	13	73.62	14.3	73.27	73.40	-1.3	2,019	-0.07%
2019/12/11	5	73.70	0	0.00	73.80	5	2,005	0.25%
2019/12/10	5	74.20	1.5	74.27	74.20	3.5	1,987	0.18%
2019/12/09	6	74.10	0	0.00	74.00	6	1,999	0.30%
2019/12/06	1	74.40	1	74.20	74.20	0	1,990	0.00%
2019/12/05	1.6	74.71	1	74.50	74.40	0.6	1,981	0.03%
2019/12/04	11.2	74.86	0	0.00	74.30	11.2	1,988	0.56%
2019/12/03	5.2	75.10	3	75.33	75.10	2.2	1,971	0.11%
2019/12/02	7	74.93	9	74.96	75.30	-2	1,967	-0.10%
2019/11/29	17	76.28	2	76.30	75.70	15	1,962	0.76%
2019/11/28	10	77.37	10	78.08	77.00	0	1,952	0.00%
2019/11/27	3	76.53	1	76.90	76.90	2	1,964	0.10%
2019/11/26	0	0.00	3	76.77	76.20	-3	1,970	-0.15%
2019/11/25	1	75.50	1	75.30	76.00	0	1,946	0.00%
2019/11/22	4	76.20	1	76.40	76.00	3	1,977	0.15%
2019/11/21	3	76.63	1	76.80	76.80	2	1,983	0.10%
2019/11/20	12	77.08	1	77.20	77.30	11	1,984	0.55%
2019/11/19	2	77.80	3	77.83	77.30	-1	2,020	-0.05%
2019/11/18	10	76.79	1.6	76.60	76.90	8.4	2,006	0.42%
2019/11/15	7	77.57	0	0.00	77.20	7	2,017	0.35%
2019/11/14	6	77.23	57	76.59	77.00	-51	2,000	-2.55%
2019/11/13	28	74.13	1	74.10	73.00	27	1,855	1.46%
2019/11/12	1	74.90	0	0.00	74.30	1	1,932	0.05%
2019/11/11	6	74.35	0	0.00	74.50	6	1,996	0.30%
2019/11/08	1.2	75.25	10	74.90	75.10	-8.8	1,988	-0.44%
2019/11/07	0	0.00	7	75.30	75.20	-7	2,000	-0.35%
2019/11/06	2.2	74.38	1	74.50	74.30	1.2	1,981	0.06%
2019/11/05	1	74.20	3	74.37	74.20	-2	1,979	-0.10%
2019/11/04	1	73.10	0	0.00	73.90	1	1,986	0.05%
2019/11/01	1	73.00	1	73.10	73.10	0	2,007	0.00%
2019/10/31	5	73.50	1	73.60	73.20	4	2,030	0.20%
2019/10/30	5	73.10	7	73.01	73.20	-2	2,023	-0.10%
2019/10/29	3	72.83	4	72.73	72.10	-1	2,012	-0.05%
2019/10/28	5	72.98	6	72.92	72.80	-1	1,998	-0.05%
2019/10/25	0.4	73.40	2	73.80	73.40	-1.6	1,981	-0.08%
2019/10/23	2	73.45	4	73.45	73.30	-2	1,945	-0.10%
2019/10/22	3	72.60	0	0.00	72.50	3	1,903	0.16%
2019/10/21	2.2	72.31	6	72.80	72.80	-3.8	1,880	-0.20%
2019/10/18	7	72.41	0	0.00	72.60	7	1,856	0.38%
2019/10/17	2	72.55	17	72.15	72.60	-15	1,835	-0.82%
2019/10/16	5	70.80	0	0.00	70.70	5	1,772	0.28%
2019/10/15	2	70.30	45	69.89	70.40	-43	1,768	-2.43%
2019/10/14	1	69.40	0	0.00	69.20	1	1,777	0.06%
2019/10/09	0	0.00	1	70.00	69.60	-1	1,771	-0.06%
2019/10/08	1.3	69.62	1	69.60	69.90	0.3	1,771	0.02%
2019/10/07	6	68.93	3	69.00	68.40	3	1,752	0.17%
2019/10/04	5	67.90	0	0.00	68.10	5	1,751	0.29%
2019/10/03	6	67.60	0.1	68.00	67.60	5.9	1,755	0.34%
2019/10/02	5	68.50	2	68.35	68.40	3	1,776	0.17%
2019/10/01	1	67.10	0	0.00	67.50	1	1,819	0.05%
2019/09/27	2	66.90	10	66.90	66.90	-8	1,855	-0.43%
2019/09/26	9	67.56	2	67.00	67.00	7	1,864	0.38%
2019/09/25	3.1	67.81	6	67.93	67.90	-2.9	1,853	-0.16%
2019/09/24	15	68.19	1	68.10	68.10	14	1,866	0.75%
2019/09/23	5	68.20	9	68.18	68.10	-4	1,867	-0.21%
2019/09/20	37	68.76	9	68.80	68.30	28	1,866	1.50%
2019/09/19	10	69.85	20	70.20	69.50	-10	1,862	-0.54%
2019/09/18	0	0.00	2	70.70	70.70	-2	1,943	-0.10%
2019/09/17	1	71.50	15	71.60	71.50	-14	2,027	-0.69%
2019/09/16	1.2	71.23	2.6	71.40	71.50	-1.4	2,113	-0.07%
2019/09/11	20	70.78	0	0.00	70.40	20	2,188	0.91%
2019/09/06	1	70.10	1	70.10	70.10	0	2,209	0.00%
2019/09/05	9	70.78	9	70.87	70.60	0	2,209	0.00%
2019/09/04	2	70.40	0	0.00	70.90	2	2,213	0.09%
2019/09/03	0	0.00	4	70.50	70.40	-4	2,240	-0.18%
2019/09/02	24	70.88	0	0.00	71.20	24	2,237	1.07%
2019/08/30	0	0.00	16	70.68	69.70	-16	2,226	-0.72%
2019/08/29	1	69.80	0	0.00	69.60	1	2,190	0.05%
2019/08/28	9	70.02	4	69.93	69.80	5	2,198	0.23%
2019/08/27	5	70.40	5	70.50	70.80	0	2,196	0.00%
2019/08/26	5	69.60	9	70.41	70.30	-4	2,162	-0.18%
2019/08/23	5	70.10	26	70.61	70.80	-21	2,132	-0.98%
2019/08/22	6	70.35	18	70.57	70.80	-12	2,125	-0.56%
2019/08/21	4	68.80	2.6	68.69	68.90	1.4	2,152	0.07%
2019/08/20	4	67.68	2	67.80	67.60	2	2,141	0.09%
2019/08/19	5	68.70	36	68.66	68.20	-31	2,115	-1.47%
2019/08/16	31	69.10	10	69.05	68.80	21	2,095	1.00%
2019/08/15	5	67.60	12	69.34	69.10	-7	2,065	-0.34%
2019/08/14	17	66.96	36	66.88	67.20	-19	1,977	-0.96%
2019/08/13	30	63.75	10	63.55	63.60	20	1,915	1.04%
2019/08/12	50	64.36	10	64.10	64.10	40	1,925	2.08%
2019/08/08	33	63.42	0	0.00	63.00	33	1,934	1.71%
2019/08/07	1	62.30	10	62.55	62.30	-9	1,933	-0.47%
2019/08/06	13	62.02	11	61.78	62.50	2	1,939	0.10%
2019/08/05	5	63.72	44	64.22	63.30	-39	1,920	-2.03%
2019/08/02	7	64.99	1	64.90	64.90	6	1,912	0.31%
2019/08/01	0	0.00	45	66.22	66.00	-45	1,912	-2.35%
2019/07/31	4	67.00	10	67.05	66.50	-6	1,922	-0.31%
2019/07/30	2	67.25	1	67.00	67.00	1	1,921	0.05%
2019/07/29	3	67.00	0	0.00	66.90	3	1,922	0.16%
2019/07/26	7	66.91	0	0.00	67.10	7	1,920	0.36%
2019/07/25	56	66.41	0	0.00	66.60	56	1,921	2.91%
2019/07/24	1	66.70	10	67.00	66.50	-9	1,930	-0.47%
2019/07/23	2	67.15	0	0.00	67.00	2	1,928	0.10%
2019/07/19	11.1	67.40	0	0.00	67.20	11.1	1,961	0.57%
2019/07/18	1	67.10	0	0.00	67.40	1	1,958	0.05%
2019/07/17	3	66.97	15	67.20	66.80	-12	1,957	-0.61%
2019/07/16	12	67.95	25	68.08	67.60	-13	1,933	-0.67%
2019/07/15	51	68.41	0	0.00	68.40	51	1,903	2.68%
2019/07/12	3	68.70	0	0.00	68.70	3	1,927	0.16%
2019/07/11	0	0.00	3	69.40	69.20	-3	1,925	-0.16%
2019/07/10	8	68.74	0	0.00	68.80	8	1,943	0.41%
2019/07/09	13	68.82	1	68.70	68.60	12	1,940	0.62%
2019/07/08	7	69.77	7	69.44	69.10	0	1,950	0.00%
2019/07/05	8	70.69	5	70.82	70.50	3	1,928	0.16%
2019/07/04	2	75.95	1	75.90	76.00	1	1,898	0.05%
2019/07/03	5	74.84	5	74.70	74.60	0	1,864	0.00%
2019/07/02	0	0.00	3	74.80	74.80	-3	1,871	-0.16%
2019/07/01	13	75.45	0	0.00	75.20	13	1,864	0.70%
2019/06/28	3	75.67	3	75.70	75.50	0	1,854	0.00%
2019/06/27	1	76.60	2.2	76.38	76.40	-1.2	1,850	-0.06%
2019/06/26	6.1	76.26	7	76.49	75.80	-0.9	1,874	-0.05%
2019/06/25	8	76.46	11	76.09	78.00	-3	1,855	-0.16%
2019/06/24	0.5	77.80	3	78.43	78.00	-2.5	1,752	-0.14%
2019/06/21	2.2	76.19	5	76.00	76.50	-2.8	1,653	-0.17%
2019/06/20	0	0.00	1	76.00	75.80	-1	1,557	-0.06%
2019/06/19	5	74.70	2	73.85	74.90	3	1,526	0.20%
2019/06/18	2	72.55	5	72.80	72.50	-3	1,468	-0.20%
2019/06/17	1.3	72.32	0	0.00	72.30	1.3	1,452	0.09%
2019/06/14	3.2	71.19	5	71.28	71.10	-1.8	1,432	-0.13%
2019/06/13	7	70.46	0	0.00	70.60	7	1,418	0.49%
2019/06/12	10	71.75	7	72.33	71.60	3	1,407	0.21%
2019/06/11	3	71.57	4	71.33	71.50	-1	1,398	-0.07%
2019/06/10	32	69.47	0	0.00	69.40	32	1,366	2.34%
2019/06/06	11	68.49	0	0.00	68.50	11	1,354	0.81%
2019/06/05	1	69.00	0	0.00	68.60	1	1,350	0.07%
2019/06/04	1	68.60	1	68.70	68.60	0	1,346	0.00%
2019/06/03	1	69.00	0	0.00	69.00	1	1,318	0.08%
2019/05/31	11	69.19	0	0.00	69.20	11	1,308	0.84%
2019/05/29	5	68.84	1.5	68.93	68.70	3.5	1,301	0.27%
2019/05/28	31	70.40	0	0.00	69.80	31	1,306	2.37%
2019/05/27	5	70.00	1	70.20	70.00	4	1,233	0.32%
2019/05/24	6	69.10	0	0.00	68.70	6	1,229	0.49%
2019/05/23	3	68.80	6	69.03	68.70	-3	1,223	-0.25%
2019/05/22	1	69.50	0	0.00	69.40	1	1,231	0.08%
2019/05/21	10	70.30	0	0.00	69.80	10	1,239	0.81%
2019/05/20	0	0.00	1	69.50	69.50	-1	1,217	-0.08%
2019/05/17	27	68.98	60	68.78	68.70	-33	1,215	-2.72%
2019/05/16	27	70.01	32.3	70.10	68.80	-5.3	1,203	-0.44%
2019/05/15	81	71.38	4	71.43	71.50	77	1,169	6.59%
2019/05/14	24.1	70.71	5	70.86	70.70	19.1	1,159	1.65%
2019/05/13	1.2	69.53	19	69.61	69.50	-17.8	1,138	-1.56%
2019/05/10	19	70.17	31	69.53	69.50	-12	1,148	-1.04%
2019/05/09	21	70.33	85	70.60	70.00	-64	1,141	-5.61%
2019/05/08	3	71.90	28	71.90	71.90	-25	1,120	-2.23%
2019/05/07	6	72.98	0	0.00	72.80	6	1,103	0.54%
2019/05/06	18	72.99	57	73.28	72.80	-39	1,105	-3.53%
2019/05/03	11	74.12	0	0.00	74.20	11	1,094	1.00%
2019/05/02	51	74.21	0	0.00	74.50	51	1,095	4.65%
2019/04/30	28	73.95	7	73.77	73.80	21	1,086	1.93%
2019/04/29	33	74.48	0	0.00	73.90	33	1,062	3.11%
2019/04/26	34	74.31	60	74.41	74.30	-26	1,054	-2.47%
2019/04/25	27	75.11	26	75.14	75.10	1	1,039	0.10%
2019/04/24	1	75.70	0	0.00	75.70	1	1,022	0.10%
2019/04/23	25	75.88	30	75.80	75.80	-5	1,022	-0.49%
2019/04/22	0.2	76.40	3	76.43	76.20	-2.8	1,018	-0.27%
2019/04/19	24	75.99	11	76.04	76.60	13	1,030	1.26%
2019/04/18	40	76.03	83	75.85	75.40	-43	1,043	-4.12%
2019/04/17	18	77.08	43	76.89	77.20	-25	1,035	-2.41%
2019/04/16	34	76.97	32	76.98	77.20	2	1,024	0.20%
2019/04/15	8	78.01	60	77.89	77.70	-52	1,006	-5.17%
2019/04/12	5	78.32	23.1	78.30	78.10	-18.1	994	-1.82%
2019/04/11	10	79.85	0	0.00	79.00	10	980	1.02%
2019/04/10	20	79.00	7	79.27	79.70	13	978	1.33%
2019/04/09	8	79.05	0	0.00	79.80	8	959	0.83%
2019/04/08	11	79.13	14	79.31	79.20	-3	951	-0.32%
2019/04/03	13	78.53	1	78.70	78.50	12	924	1.30%
2019/04/02	7	78.77	16	79.20	78.70	-9	914	-0.98%
2019/04/01	2	80.00	0.6	79.80	79.60	1.4	903	0.15%
2019/03/29	70	81.01	8.2	81.13	80.90	61.8	888	6.96%
2019/03/28	13	78.06	46	78.46	77.70	-33	874	-3.77%
2019/03/27	3	79.53	20	79.50	79.30	-17	873	-1.95%
2019/03/26	2	80.25	0	0.00	80.10	2	874	0.23%
2019/03/25	0.4	80.30	15	80.50	80.60	-14.6	874	-1.67%
2019/03/22	1.2	80.90	30	81.13	81.20	-28.8	872	-3.30%
2019/03/20	0	0.00	2	82.30	82.40	-2	882	-0.23%
2019/03/18	5	82.20	0	0.00	82.20	5	908	0.55%
2019/03/14	0	0.00	0.6	80.70	81.00	-0.6	945	-0.06%
2019/03/13	2	80.05	7	80.66	81.10	-5	963	-0.52%
2019/03/12	1	79.50	6	80.50	80.40	-5	979	-0.51%
2019/03/11	24.8	79.61	21	79.70	79.40	3.8	999	0.38%
2019/03/08	3	80.90	7	80.79	80.70	-4	1,046	-0.38%
2019/03/07	0	0.00	10	81.75	81.40	-10	1,115	-0.90%
2019/03/05	1	81.20	0	0.00	81.10	1	1,138	0.09%
2019/03/04	2	80.65	0	0.00	81.50	2	1,140	0.18%
2019/02/27	6.1	81.70	0	0.00	81.40	6.1	1,139	0.54%
2019/02/26	0	0.00	1	82.90	82.70	-1	1,120	-0.09%
2019/02/25	3	82.10	3	82.20	82.10	0	1,111	0.00%
2019/02/22	1	82.10	0	0.00	82.50	1	1,115	0.09%
2019/02/21	1	82.50	0	0.00	82.60	1	1,120	0.09%
2019/02/20	1	83.10	2	82.95	83.10	-1	1,120	-0.09%
2019/02/19	0	0.00	1.6	81.69	81.50	-1.6	1,118	-0.14%
2019/02/18	1	82.10	0	0.00	81.40	1	1,162	0.09%
2019/02/15	0	0.00	1	81.60	81.80	-1	1,168	-0.09%
2019/02/14	1	82.00	0	0.00	81.70	1	1,173	0.09%
2019/02/13	0.2	81.20	0	0.00	81.20	0.2	1,173	0.02%
2019/02/11	0.1	81.70	0	0.00	81.80	0.1	1,183	0.00%
2019/01/30	0	0.00	0.6	81.60	82.00	-0.6	1,188	-0.05%
2019/01/28	1	82.00	0	0.00	81.60	1	1,197	0.08%
2019/01/24	5	81.60	0	0.00	81.70	5	1,229	0.41%
2019/01/23	0	0.00	6	81.50	81.80	-6	1,265	-0.47%
2019/01/18	4.1	81.45	2	81.79	81.30	2	1,427	0.14%
2019/01/17	0	0.00	5	81.90	82.00	-5	1,469	-0.34%
2019/01/15	0.4	81.80	5	82.42	82.10	-4.6	1,562	-0.29%
2019/01/10	0	0.00	1	82.40	82.70	-1	1,680	-0.06%
2019/01/09	12	80.79	4	80.35	81.00	8	1,707	0.47%
2019/01/07	5	78.20	7	78.76	78.40	-2	1,749	-0.11%
2019/01/04	3	77.10	2	77.45	77.80	1	1,769	0.06%
2019/01/03	9	77.53	3	78.10	77.60	6	1,790	0.34%
2019/01/02	6	78.10	6	78.17	77.70	0	1,836	0.00%
2018/12/28	0	0.00	4	78.75	78.60	-4	1,885	-0.21%
2018/12/27	3	78.40	0	0.00	78.50	3	1,908	0.16%
2018/12/25	9	78.19	19	78.13	78.20	-10	2,005	-0.50%
2018/12/24	4	79.58	2	79.70	79.50	2	2,026	0.10%
2018/12/21	56	79.97	38	79.68	80.20	18	2,079	0.87%
2018/12/20	20	81.73	32	81.93	80.80	-12	2,071	-0.58%
2018/12/19	2	83.25	2	83.65	83.60	0	2,093	0.00%
2018/12/18	4	83.55	4	83.68	83.80	0	2,126	0.00%
2018/12/17	6	84.35	4	84.65	84.50	2	2,200	0.09%
2018/12/14	1	84.20	3	84.40	84.40	-2	2,231	-0.09%
2018/12/13	27	84.65	25.5	84.33	84.30	1.5	2,304	0.07%
2018/12/12	1	84.00	2	85.25	85.40	-1	2,338	-0.04%
2018/12/11	3	84.10	3	84.23	84.00	0	2,359	0.00%
2018/12/10	7	83.87	8	83.70	84.30	-1	2,431	-0.04%
2018/12/07	15	85.72	10	86.40	85.30	5	2,425	0.21%
2018/12/06	11	86.84	10	87.62	86.60	1	2,437	0.04%
2018/12/05	1.4	88.91	22	89.56	89.10	-20.6	2,446	-0.84%
2018/12/04	3	88.00	2	88.65	88.50	1	2,471	0.04%
2018/12/03	30	89.24	1	87.70	87.70	29	2,499	1.16%
2018/11/30	0	0.00	16	87.38	91.00	-16	2,497	-0.64%
2018/11/28	0	0.00	1	83.70	84.20	-1	2,504	-0.04%
2018/11/27	1	81.60	0	0.00	82.60	1	2,553	0.04%
2018/11/26	11	81.08	15	81.93	82.30	-4	2,601	-0.15%
2018/11/23	10	81.25	4	81.53	81.20	6	2,649	0.23%
2018/11/22	8	83.04	10	82.65	82.30	-2	2,676	-0.07%
2018/11/21	16	82.87	22	83.36	83.60	-6	2,726	-0.22%
2018/11/20	0	0.00	0.2	83.30	83.50	-0.2	2,814	-0.01%
2018/11/19	5	84.50	10	84.25	84.20	-5	2,992	-0.17%
2018/11/16	15	82.43	12	82.72	82.70	3	3,008	0.10%
2018/11/15	6	82.63	17	83.36	82.70	-11	3,043	-0.36%
2018/11/14	4	79.75	1	81.90	81.80	3	3,027	0.10%
2018/11/13	0	0.00	9	79.89	80.00	-9	3,057	-0.29%
2018/11/12	7.4	78.38	20	78.28	78.00	-12.7	3,114	-0.41%
2018/11/09	21	78.36	9	78.58	78.20	12	3,140	0.38%
2018/11/08	18	79.21	1.6	79.44	79.10	16.4	3,170	0.52%
2018/11/07	0	0.00	20	78.23	78.50	-20	3,196	-0.63%
2018/11/06	15.4	77.05	35	77.15	76.50	-19.6	3,214	-0.61%
2018/11/05	31	77.99	25.2	78.25	77.80	5.8	3,252	0.18%
2018/11/02	24	77.36	8	78.10	78.90	16	3,282	0.49%
2018/11/01	53	76.56	29	76.75	77.10	24	3,374	0.71%
2018/10/31	33	75.18	32	76.47	77.50	1	3,501	0.03%
2018/10/30	46.2	74.03	47	74.39	75.60	-0.8	3,524	-0.02%
2018/10/29	65	76.55	41.9	76.36	76.10	23.1	3,537	0.65%
2018/10/17	1	54.80	2	55.55	54.70	-1	3,529	-0.03%
2018/10/16	8	53.95	43	53.99	54.10	-35	3,495	-1.00%
2018/10/15	25	54.31	51	54.55	54.30	-26	3,466	-0.75%
2018/10/12	55	53.85	14	53.67	55.20	41	3,445	1.19%
2018/10/11	61	54.56	112	54.64	54.00	-51	3,437	-1.48%	大賣/
2018/10/09	0	0.00	20	59.48	59.10	-20	3,391	-0.59%
2018/10/08	13.1	58.88	28	59.19	59.00	-14.9	3,388	-0.44%
2018/10/05	3.1	59.99	2	59.85	59.70	1.1	3,387	0.03%
2018/10/04	2	61.10	0	0.00	61.30	2	3,380	0.06%
2018/10/03	0	0.00	5.2	61.68	62.00	-5.2	3,393	-0.15%
2018/10/02	11	61.00	0	0.00	61.70	11	3,372	0.33%
2018/09/28	0	0.00	72	60.45	60.70	-72	3,413	-2.11%
2018/09/27	13	59.96	4	59.95	60.00	9	3,393	0.27%
2018/09/26	1	59.50	1	59.80	59.90	0	3,360	0.00%
2018/09/25	0	0.00	6	58.87	60.00	-6	3,374	-0.18%
2018/09/21	0	0.00	1	57.60	58.80	-1	3,340	-0.03%
2018/09/20	3	56.80	0	0.00	56.70	3	3,354	0.09%
2018/09/19	6	57.77	0	0.00	57.50	6	3,368	0.18%
2018/09/18	5	58.10	7	58.31	57.70	-2	3,390	-0.06%
2018/09/17	6	58.00	0	0.00	58.20	6	3,401	0.18%
2018/09/14	33	57.95	5	58.50	58.10	28	3,439	0.81%
2018/09/13	66	57.33	0	0.00	57.50	66	3,451	1.91%
2018/09/12	9	57.89	39	57.61	57.80	-30	3,438	-0.87%
2018/09/11	9	56.33	5	56.58	56.80	4	3,432	0.12%
2018/09/10	92	56.13	844	56.70	55.90	-752	3,460	-21.73%	大賣/鉅額交易
2018/09/07	13	58.21	6	58.23	58.20	7	3,457	0.20%
2018/09/06	5	58.98	4	59.48	59.30	1	3,475	0.03%
2018/09/05	21	60.14	11	59.87	59.30	10	3,500	0.29%
2018/09/04	6	61.28	0	0.00	61.50	6	3,525	0.17%
2018/09/03	8	62.11	2	61.95	61.60	6	3,551	0.17%
2018/08/31	16	62.30	13	62.79	63.00	3	3,564	0.08%
2018/08/30	5	62.60	11	62.89	62.80	-6	3,573	-0.17%
2018/08/28	7	61.46	0	0.00	61.50	7	3,611	0.19%
2018/08/27	3	61.90	0	0.00	61.50	3	3,655	0.08%
2018/08/24	9	61.47	2	61.45	61.50	7	3,642	0.19%
2018/08/23	36	62.22	0	0.00	62.00	36	3,715	0.97%
2018/08/22	0	0.00	2	62.90	62.80	-2	3,725	-0.05%
2018/08/21	12	62.04	0	0.00	62.00	12	3,709	0.32%
2018/08/20	7	62.43	0	0.00	62.20	7	3,702	0.19%
2018/08/17	9	63.17	2	63.00	63.00	7	3,793	0.18%
2018/08/16	2	62.75	1	63.40	62.90	1	3,766	0.03%
2018/08/15	7	62.53	96	62.31	62.50	-89	3,706	-2.40%
2018/08/14	19	59.51	0	0.00	59.40	19	3,595	0.53%
2018/08/13	13	59.89	5	59.26	59.00	8	3,711	0.22%
2018/08/10	3	60.70	1	60.60	61.00	2	3,694	0.05%
2018/08/09	809	61.42	2	61.10	61.30	807	3,740	21.57%	大買/鉅額交易
2018/08/08	3	61.30	2	61.15	61.80	1	3,881	0.03%
2018/08/07	1	59.90	3	60.27	60.30	-2	3,861	-0.05%
2018/08/06	0	0.00	9	60.13	60.30	-9	3,943	-0.23%
2018/08/03	2	58.85	18	59.88	60.10	-16	3,930	-0.41%
2018/08/02	3	59.30	1	59.90	58.70	2	3,914	0.05%
2018/08/01	0	0.00	3	59.27	59.40	-3	3,903	-0.08%
2018/07/31	12	58.03	11	58.21	58.60	1	3,883	0.03%
2018/07/30	6	58.03	7	58.10	58.00	-1	3,871	-0.03%
2018/07/27	9	62.04	0	0.00	62.00	9	3,790	0.24%
2018/07/26	2	61.85	0	0.00	62.00	2	3,688	0.05%
2018/07/25	6	62.85	5	62.88	62.60	1	3,689	0.03%
2018/07/24	0	0.00	3	61.73	62.00	-3	3,654	-0.08%
2018/07/23	5	60.92	2	60.70	60.90	3	3,657	0.08%
2018/07/19	5	62.62	0	0.00	62.20	5	3,682	0.14%
2018/07/18	6	63.00	16	63.26	63.00	-10	3,718	-0.27%
2018/07/16	5	62.60	6	62.57	62.60	-1	3,682	-0.03%
2018/07/12	0	0.00	0.2	62.50	62.50	-0.2	3,748	-0.01%
2018/07/11	0	0.00	2	61.55	62.00	-2	3,791	-0.05%
2018/07/09	4	60.10	1	61.60	61.60	3	3,855	0.08%
2018/07/06	31	58.86	14	59.34	59.90	17	3,900	0.44%
2018/07/05	36	59.93	13	60.20	59.60	23	3,902	0.59%
2018/07/03	12	60.79	1	61.00	60.70	11	4,130	0.27%
2018/07/02	1	61.80	15	61.83	61.80	-14	4,159	-0.34%
2018/06/29	18	61.83	70	61.76	62.20	-52	4,158	-1.25%
2018/06/28	10	61.49	40	61.29	61.20	-30	4,152	-0.72%
2018/06/27	10	61.23	27	61.37	60.70	-17	4,216	-0.40%
2018/06/26	8	61.55	14	61.86	61.60	-6	4,252	-0.14%
2018/06/25	3	62.83	1	62.60	62.60	2	4,338	0.05%
2018/06/22	0	0.00	64	62.90	63.00	-64	4,742	-1.35%
2018/06/21	5	62.84	0	0.00	62.90	5	4,794	0.10%
2018/06/20	8	62.15	58	63.11	62.40	-50	4,985	-1.00%
2018/06/19	5	63.20	92	62.91	62.80	-87	5,034	-1.73%
2018/06/15	11	62.49	10	63.00	63.20	1	5,142	0.02%
2018/06/14	2.1	61.96	2	62.15	62.20	0.1	5,170	0.00%
2018/06/13	20	62.00	15	61.95	62.10	5	5,182	0.10%
2018/06/12	22	62.95	24	62.77	62.70	-2	5,278	-0.04%
2018/06/11	6	64.92	59	65.03	64.50	-53	5,338	-0.99%
2018/06/08	5	64.44	50	64.77	65.00	-45	5,401	-0.83%
2018/06/07	24	64.46	60	64.65	64.60	-36	5,425	-0.66%
2018/06/06	1	64.50	26	64.98	65.00	-25	5,485	-0.46%
2018/06/05	14	63.85	35	64.70	64.40	-21	5,501	-0.38%
2018/06/04	1	63.70	56	63.46	64.40	-55	5,602	-0.98%
2018/06/01	10	61.50	34.3	62.44	62.40	-24.3	5,906	-0.41%
2018/05/31	1	62.10	16.2	61.94	61.30	-15.2	5,903	-0.26%
2018/05/30	46	61.61	41	61.65	61.40	5	5,995	0.08%
2018/05/29	1.1	62.31	30	62.50	62.70	-28.9	6,012	-0.48%
2018/05/28	18	62.11	45	62.38	62.70	-27	6,088	-0.44%
2018/05/25	1.1	62.69	96	62.24	62.70	-94.9	6,103	-1.56%
2018/05/24	0	0.00	7	61.39	61.40	-7	6,106	-0.11%
2018/05/23	12.3	61.39	0	0.00	61.20	12.3	6,142	0.20%
2018/05/22	6	61.88	0	0.00	61.90	6	6,171	0.10%
2018/05/21	2	61.95	56	60.29	62.00	-54	6,146	-0.88%
2018/05/18	8	59.50	8	60.20	59.60	0	6,028	0.00%
2018/05/17	13	60.14	1	60.00	59.70	12	6,050	0.20%
2018/05/16	23	59.33	19	60.05	60.00	4	6,008	0.07%
2018/05/15	5.6	58.96	5	58.60	58.60	0.6	5,886	0.01%
2018/05/14	12	58.91	47	59.03	59.00	-35	6,001	-0.58%
2018/05/11	1	58.10	0	0.00	58.20	1	5,942	0.02%
2018/05/10	1	57.90	17	58.09	57.90	-16	5,939	-0.27%
2018/05/09	0	0.00	6	57.52	58.20	-6	5,944	-0.10%
2018/05/08	4	57.15	3	57.20	57.60	1	5,945	0.02%
2018/05/07	0	0.00	83	57.37	57.60	-83	5,935	-1.40%
2018/05/04	54	57.29	15	57.09	57.00	39	5,920	0.66%
2018/05/03	15	57.99	46	57.80	57.60	-31	5,916	-0.52%
2018/05/02	21	58.12	13	58.44	58.80	8	5,917	0.14%
2018/04/30	26	57.23	25	57.18	57.70	1	5,881	0.02%
2018/04/27	52	57.49	49	57.06	57.30	3	5,887	0.05%
2018/04/26	5	57.80	0	0.00	57.80	5	5,882	0.09%
2018/04/25	15	57.73	18	57.80	57.80	-3	5,887	-0.05%
2018/04/24	27	57.74	24	58.06	58.20	3	5,892	0.05%
2018/04/23	22	58.07	18	58.27	58.10	4	5,918	0.07%
2018/04/20	19	58.32	12	58.38	58.10	7	5,971	0.12%
2018/04/19	55	58.41	25	58.50	58.50	30	5,981	0.50%
2018/04/18	25	57.56	13	57.71	58.10	12	5,973	0.20%
2018/04/17	68	57.99	65	56.83	56.80	3	6,013	0.05%
2018/04/16	40	58.80	74	58.86	58.80	-34	5,966	-0.57%
2018/04/13	24	58.73	20	58.90	58.60	4	5,943	0.07%
2018/04/12	45	58.26	33	58.51	58.60	12	5,904	0.20%
2018/04/11	38	58.21	43	58.36	58.10	-5	5,899	-0.08%
2018/04/10	73	58.42	69	58.44	58.50	4	5,854	0.07%
2018/04/09	41	58.40	31	58.12	58.50	10	5,787	0.17%
2018/04/03	8	55.68	15	56.51	56.70	-7	5,628	-0.12%
2018/04/02	16	56.48	5	56.34	56.30	11	5,594	0.20%
2018/03/31	5	56.70	1	56.70	56.40	4	5,597	0.07%
2018/03/30	35	56.10	34.2	56.15	56.40	0.8	5,566	0.01%
2018/03/29	20	57.00	21	56.51	56.30	-1	5,495	-0.02%
2018/03/28	24	56.43	35	56.88	57.00	-11	5,485	-0.20%
2018/03/27	141	58.33	86	58.00	57.00	55	5,392	1.02%	大買/
2018/03/26	90.1	58.23	76	58.14	58.00	14.1	4,942	0.29%
2018/03/23	29	56.48	17	57.14	58.90	12	4,854	0.25%
2018/03/22	50	57.94	58	57.63	57.50	-8	4,639	-0.17%
2018/03/21	54	58.51	77	58.96	59.10	-23	4,534	-0.51%
2018/03/20	22	57.42	26	58.04	58.10	-4	4,400	-0.09%
2018/03/19	70	57.45	44.4	57.78	58.00	25.6	4,319	0.59%
2018/03/16	48	56.88	44	57.44	57.00	4	4,292	0.09%
2018/03/15	24	55.34	49	57.01	57.40	-25	4,157	-0.60%
2018/03/14	22	55.12	23	55.73	55.60	-1	4,021	-0.02%
2018/03/13	42	55.13	40	55.33	55.50	2	3,960	0.05%
2018/03/12	12	54.75	14	55.38	55.40	-2	3,927	-0.05%
2018/03/09	7	54.30	5.3	54.39	54.20	1.7	3,880	0.04%
2018/03/08	13	54.82	15	54.84	54.70	-2	3,864	-0.05%
2018/03/07	53	52.69	30	54.40	55.30	23	3,723	0.62%
2018/03/06	9	52.32	156.1	52.27	52.30	-147.1	3,379	-4.35%	大賣/鉅額交易
2018/03/05	16	52.05	444.1	52.41	51.90	-428.1	3,440	-12.45%	大賣/鉅額交易
2018/03/02	8	51.50	305	51.45	51.40	-297	3,274	-9.07%	大賣/鉅額交易
2018/03/01	16	51.00	310	51.20	51.90	-294	3,230	-9.10%	大賣/鉅額交易
2018/02/27	5	51.84	40	52.10	51.30	-35	3,205	-1.09%
2018/02/26	0	0.00	441	51.84	52.00	-441	3,204	-13.76%	大賣/鉅額交易
2018/02/23	1	50.70	150	51.24	50.70	-149	3,190	-4.67%	大賣/鉅額交易
2018/02/22	5	50.70	17	49.49	50.80	-12	3,327	-0.36%
2018/02/21	6	49.02	2	48.95	49.30	4	3,556	0.11%
2018/02/12	9	47.59	1	47.50	47.60	8	4,078	0.20%
2018/02/09	16	47.32	2	46.95	47.65	14	4,123	0.34%
2018/02/08	16	48.40	9	48.45	48.40	7	4,130	0.17%
2018/02/07	12	48.72	21	48.46	48.40	-9	4,307	-0.21%
2018/02/06	25.1	47.60	865	47.59	47.30	-839.9	4,428	-18.96%	大賣/鉅額交易
2018/02/05	7	49.79	22	50.13	50.50	-15	4,549	-0.33%
2018/02/02	1	50.90	0	0.00	51.00	1	4,559	0.02%
2018/02/01	1	51.40	0	0.00	51.40	1	4,662	0.02%
2018/01/31	10	51.42	6	51.73	51.50	4	4,921	0.08%
2018/01/30	1	52.10	70	52.30	51.60	-69	5,010	-1.38%
2018/01/29	110	52.30	400	52.44	52.50	-290	5,010	-5.79%	大買/大賣/鉅額交易
2018/01/26	5	52.60	374	52.69	52.60	-369	5,004	-7.37%	大賣/鉅額交易
2018/01/25	5	52.26	404	52.50	52.80	-399	4,987	-8.00%	大賣/鉅額交易
2018/01/24	6	51.95	350	52.07	52.30	-344	4,986	-6.90%	大賣/鉅額交易
2018/01/23	321	52.34	196	52.25	51.90	125	5,006	2.50%	大買/大賣/鉅額交易
2018/01/22	2	52.40	400	52.51	52.60	-398	5,025	-7.92%	大賣/鉅額交易
2018/01/19	7	52.97	136	53.05	52.70	-129	5,106	-2.53%	大賣/鉅額交易
2018/01/18	0	0.00	402	53.13	53.00	-402	5,075	-7.92%	大賣/鉅額交易
2018/01/17	109	52.85	410	53.00	53.10	-301	5,056	-5.95%	大買/大賣/鉅額交易
2018/01/16	138	53.01	402	53.10	53.40	-264	5,001	-5.28%	大買/大賣/鉅額交易
2018/01/15	2	52.65	400	52.55	52.50	-398	4,965	-8.02%	大賣/鉅額交易
2018/01/12	0	0.00	400	52.16	52.10	-400	4,958	-8.07%	大賣/鉅額交易
2018/01/11	17	52.44	245	52.45	52.00	-228	4,944	-4.61%	大賣/鉅額交易
2018/01/10	177	51.54	1	51.80	51.50	176	4,850	3.63%	大買/鉅額交易
2018/01/09	0	0.00	2	51.60	51.50	-2	4,840	-0.04%
2018/01/08	52	51.79	10	51.71	51.70	42	4,842	0.87%
2018/01/05	56	51.50	8	51.40	51.80	48	4,806	1.00%
2018/01/04	3	50.40	0	0.00	50.60	3	4,759	0.06%
2018/01/03	151	51.13	0	0.00	50.80	151	4,753	3.18%	大買/鉅額交易
2018/01/02	4	50.45	1	50.80	50.50	3	4,720	0.06%