潤泰全 (2915)-玉山券商分點個股進出

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
68.2
漲跌
▼1.4
漲幅
-2.01%
成交量
25,255張
產業
上市貿易百貨類股
741人加入追蹤

立即追蹤
本地時間:14:30

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

潤泰全 (2915)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/05/14	60	68.35	74.6	68.62	68.20	-14.6	3,836	-0.38%
2024/05/13	36	65.26	315.5	68.80	69.60	-279.5	3,435	-8.13%	大賣/鉅額交易
2024/05/10	26	63.21	42.2	62.89	63.30	-16.2	2,980	-0.54%
2024/05/09	3.1	62.26	17	62.34	61.90	-13.9	2,902	-0.48%
2024/05/08	26.6	62.32	0	0.00	62.60	26.6	2,873	0.93%
2024/05/07	28.1	63.22	27	62.71	63.00	1.1	2,812	0.04%
2024/05/06	17.1	63.67	13	63.97	63.70	4.1	2,761	0.15%
2024/05/03	57.1	63.00	34.1	62.97	62.60	23	2,682	0.86%
2024/05/02	32	63.47	76.3	62.88	63.60	-44.3	2,583	-1.72%
2024/04/30	52	61.18	7	60.74	60.20	45	2,289	1.97%
2024/04/29	9	60.77	7	60.93	61.10	2	2,258	0.09%
2024/04/26	1.3	60.16	4	60.10	60.10	-2.8	2,223	-0.12%
2024/04/25	0	0.00	1	59.90	59.90	-1	2,209	-0.05%
2024/04/24	0	0.00	30	59.60	59.60	-30	2,201	-1.36%
2024/04/23	2	60.00	3.6	60.00	59.80	-1.6	2,228	-0.07%
2024/04/22	45	60.19	7	60.26	60.00	38	2,260	1.68%
2024/04/19	177	59.60	11	59.13	59.60	166	2,216	7.49%	大買/鉅額交易
2024/04/18	1	59.70	2.1	59.80	60.00	-1.1	2,202	-0.05%
2024/04/16	15.2	58.36	0	0.00	58.40	15.2	2,188	0.70%
2024/04/15	5.1	59.62	10	59.83	59.70	-4.9	2,155	-0.23%
2024/04/12	3	59.37	6	59.75	59.30	-3	2,166	-0.14%
2024/04/11	0.1	59.70	4	59.60	59.80	-3.9	2,169	-0.18%
2024/04/10	0	0.00	1	60.10	60.30	-1	2,168	-0.05%
2024/04/09	0.2	59.76	4	59.70	59.90	-3.8	2,194	-0.17%
2024/04/08	1	59.20	1.2	59.26	59.30	-0.2	2,262	-0.01%
2024/04/03	1	59.50	4	59.60	59.60	-3	2,297	-0.13%
2024/04/02	1	60.20	1	60.10	59.90	0	2,339	0.00%
2024/04/01	6	60.12	17.5	60.00	60.30	-11.5	2,359	-0.49%
2024/03/29	1	59.60	4	59.50	59.40	-3	2,356	-0.13%
2024/03/28	3	60.03	3	60.00	59.60	0	2,361	0.00%
2024/03/27	1.1	59.51	1	59.20	59.40	0.1	2,371	0.00%
2024/03/26	2	59.30	12.4	58.97	59.00	-10.3	2,383	-0.43%
2024/03/25	5	59.28	12.2	59.10	59.30	-7.2	2,395	-0.30%
2024/03/22	3.1	58.60	1	58.41	59.00	2.1	2,438	0.09%
2024/03/21	0.1	58.80	6	58.73	58.80	-5.9	2,460	-0.24%
2024/03/20	13.1	58.04	0	0.00	57.80	13.1	2,629	0.50%
2024/03/19	11.4	58.46	6	58.58	58.20	5.4	2,641	0.21%
2024/03/18	2.4	59.41	0	0.00	59.10	2.4	2,600	0.09%
2024/03/15	5.2	59.08	0	0.00	59.20	5.2	2,652	0.20%
2024/03/14	14.4	59.32	3	59.50	59.60	11.4	2,577	0.44%
2024/03/13	19	61.16	2.1	61.25	61.20	16.9	2,512	0.67%
2024/03/12	8.2	61.12	5.4	61.17	61.20	2.8	2,524	0.11%
2024/03/11	1	60.00	231	60.93	60.80	-230	2,537	-9.06%	大賣/鉅額交易
2024/03/08	1.1	59.21	187	59.41	59.30	-185.9	2,500	-7.43%	大賣/鉅額交易
2024/03/07	4	59.65	7.2	59.45	59.50	-3.2	2,525	-0.13%
2024/03/06	6	59.98	2	60.00	60.00	4	2,523	0.16%
2024/03/05	3	59.50	0	0.00	59.50	3	2,560	0.12%
2024/03/04	1	59.30	0	0.00	59.10	1	2,569	0.04%
2024/03/01	0.2	59.37	8	59.33	59.50	-7.8	2,552	-0.30%
2024/02/29	1.4	58.96	0	0.00	59.20	1.4	2,556	0.05%
2024/02/27	14	59.76	0	0.00	59.50	14	2,533	0.55%
2024/02/26	0.1	60.30	1	60.20	60.20	-0.9	2,514	-0.04%
2024/02/23	9.1	60.29	0	0.00	60.20	9.1	2,534	0.36%
2024/02/22	2	60.75	2	61.00	60.50	0	2,556	0.00%
2024/02/21	2	60.70	0	0.00	60.70	2	2,629	0.08%
2024/02/20	1.7	60.80	4	60.78	60.70	-2.3	2,651	-0.09%
2024/02/19	2	61.20	2	60.70	61.10	0	2,695	0.00%
2024/02/16	1	59.92	9	60.13	60.40	-8	2,858	-0.28%
2024/02/15	5.2	60.12	4.3	60.18	60.20	0.9	3,005	0.03%
2024/02/05	1	60.20	3	60.20	60.40	-2	2,996	-0.07%
2024/02/02	1.1	60.52	2	60.60	60.50	-0.9	2,989	-0.03%
2024/01/31	2	60.21	1	60.10	60.10	1	2,982	0.03%
2024/01/30	3.2	60.93	0	0.00	60.40	3.2	2,967	0.11%
2024/01/29	1	61.20	4.3	61.25	61.30	-3.3	2,963	-0.11%
2024/01/26	1.5	60.93	8	60.91	61.10	-6.5	2,962	-0.22%
2024/01/25	0	60.40	0	0.00	60.40	0	2,967	0.00%
2024/01/24	1	60.90	1	60.60	60.50	0	2,979	0.00%
2024/01/22	2	60.45	1	60.20	60.10	1	2,978	0.03%
2024/01/19	3	60.37	7	60.30	60.30	-4	2,970	-0.13%
2024/01/18	0.1	60.33	5	60.14	60.30	-4.9	2,970	-0.16%
2024/01/17	2.2	60.16	0	0.00	60.10	2.2	2,954	0.07%
2024/01/16	2.2	61.55	3.1	61.40	61.10	-0.9	2,902	-0.03%
2024/01/15	3	62.30	6	62.42	62.20	-3	2,852	-0.11%
2024/01/12	2	62.15	3.2	62.08	62.00	-1.2	2,872	-0.04%
2024/01/11	3	62.63	0	0.00	62.60	3	2,883	0.10%
2024/01/10	3	62.90	0.2	63.00	62.90	2.8	2,970	0.09%
2024/01/09	4	62.98	2.1	63.00	63.00	1.9	2,973	0.06%
2024/01/08	8.1	63.71	0	0.00	63.20	8.1	2,961	0.27%
2024/01/05	6	63.80	11	64.01	63.70	-5	2,938	-0.17%
2024/01/04	4	64.35	6	63.88	63.80	-2	2,930	-0.07%
2024/01/03	3	64.87	2	64.85	64.50	1	2,926	0.03%
2024/01/02	6	64.70	9	65.00	64.90	-3	2,881	-0.11%
2023/12/29	9	64.17	20	64.06	64.30	-11	2,801	-0.39%
2023/12/28	7.2	63.86	2	64.25	64.10	5.2	2,782	0.19%
2023/12/27	0	0.00	15	63.90	63.50	-15	2,750	-0.55%
2023/12/26	1	62.90	7	63.14	63.40	-6	2,721	-0.22%
2023/12/25	0	63.00	1	62.90	62.80	-1	2,719	-0.04%
2023/12/22	1	62.60	5	62.64	62.60	-4	2,713	-0.15%
2023/12/20	10	62.60	7	62.71	62.60	3	2,688	0.11%
2023/12/19	2	62.77	2	62.70	62.60	0	2,667	0.00%
2023/12/18	0	63.65	1	64.10	63.60	-1	2,641	-0.04%
2023/12/15	2	63.25	1	63.30	63.10	1	2,638	0.04%
2023/12/14	1	63.00	1	63.10	62.70	0	2,470	0.00%
2023/12/13	3	62.23	0	0.00	62.00	3	2,421	0.12%
2023/12/12	28.1	62.06	23	62.30	62.40	5.1	2,424	0.21%
2023/12/11	4	62.95	0.1	63.50	63.50	4	2,352	0.17%
2023/12/08	3	63.17	7	63.26	63.10	-4	2,347	-0.17%
2023/12/07	7	64.30	3	63.80	63.70	4	2,338	0.17%
2023/12/06	17	64.60	12.1	64.60	64.50	4.9	2,304	0.21%
2023/12/05	2	63.80	1	63.70	63.70	1	2,257	0.04%
2023/12/04	0	0.00	17	63.74	63.90	-17	2,232	-0.76%
2023/12/01	1	62.80	1	62.80	62.70	0	2,201	0.00%
2023/11/30	10	62.40	3.5	62.19	63.00	6.5	2,181	0.30%
2023/11/29	9	61.69	2	61.80	61.50	7	2,132	0.33%
2023/11/28	2	61.50	1.5	61.60	61.50	0.5	2,111	0.02%
2023/11/27	2	61.05	0	0.00	61.10	2	2,104	0.10%
2023/11/24	5	61.66	0	0.00	61.40	5	2,108	0.24%
2023/11/23	0.1	61.80	0	0.00	61.90	0.1	2,147	0.00%
2023/11/21	3	61.87	0	0.00	61.60	3	2,133	0.14%
2023/11/20	9	62.31	2	61.60	61.50	7	2,102	0.33%
2023/11/17	13	63.68	0.1	63.30	63.30	12.9	2,026	0.64%
2023/11/16	12.1	64.27	4	64.20	64.00	8.1	2,018	0.40%
2023/11/15	18	63.68	25.1	63.61	64.80	-7.1	2,009	-0.35%
2023/11/14	10.3	61.99	76.8	61.29	62.30	-66.5	1,838	-3.61%
2023/11/13	320.5	58.85	0	0.00	58.90	320.5	1,712	18.71%	大買/鉅額交易
2023/11/09	0	0.00	2	58.80	58.60	-2	1,737	-0.12%
2023/11/08	0	0.00	0.1	58.61	58.80	-0.1	1,791	-0.01%
2023/11/06	1	58.80	2	58.85	58.70	-1	1,851	-0.05%
2023/11/03	1	58.70	12	58.80	58.70	-11	1,908	-0.58%
2023/11/02	1	58.10	11	58.19	57.90	-10	1,920	-0.52%
2023/11/01	10.1	56.65	1	56.70	56.60	9.1	1,920	0.47%
2023/10/31	3.1	56.65	1	57.00	57.20	2.1	1,919	0.11%
2023/10/30	2.2	57.20	0	0.00	57.20	2.2	1,939	0.11%
2023/10/27	12.1	57.10	0	0.00	57.10	12.1	1,961	0.62%
2023/10/26	4.2	57.27	0	0.00	57.10	4.2	1,973	0.21%
2023/10/25	0.1	58.10	0	0.00	58.00	0.1	1,973	0.01%
2023/10/24	2	57.40	0	0.00	58.20	2	1,988	0.10%
2023/10/23	0.1	57.70	2	57.65	57.30	-1.9	2,001	-0.09%
2023/10/20	1.3	57.18	73	57.38	57.70	-71.7	2,020	-3.55%
2023/10/19	24.3	58.51	30	58.60	58.00	-5.7	2,050	-0.28%
2023/10/18	0.6	58.60	82	58.28	59.00	-81.4	2,054	-3.96%
2023/10/17	0	59.10	1	59.40	58.90	-1	2,007	-0.05%
2023/10/16	0.3	59.20	0	0.00	59.40	0.3	2,058	0.01%
2023/10/13	1.1	58.96	0	0.00	59.30	1.1	2,087	0.05%
2023/10/12	1.3	59.08	0	0.00	59.20	1.3	2,085	0.06%
2023/10/11	5.7	57.92	1	58.90	58.50	4.7	2,092	0.22%
2023/10/06	1	58.70	0	59.30	59.00	1	2,076	0.05%
2023/10/04	3.1	58.63	0	0.00	58.20	3.1	2,112	0.15%
2023/10/03	0	0.00	0.2	59.50	59.20	-0.2	2,109	-0.01%
2023/09/28	2	58.85	2.1	58.61	58.80	-0.1	2,136	0.00%
2023/09/27	2.2	58.61	5	58.64	58.40	-2.8	2,160	-0.13%
2023/09/26	2.3	58.84	4.5	58.82	58.80	-2.2	2,205	-0.10%
2023/09/25	2	59.10	0.3	59.42	59.30	1.7	2,214	0.08%
2023/09/22	5	59.22	0.4	59.40	59.50	4.6	2,207	0.21%
2023/09/21	3	59.80	0	0.00	59.70	3	2,215	0.14%
2023/09/20	5	60.26	1	60.50	60.50	4	2,219	0.18%
2023/09/19	3	60.03	10	60.80	60.80	-7	2,185	-0.32%
2023/09/18	3	60.07	1	60.30	60.30	2	2,180	0.09%
2023/09/15	6.1	60.20	0	0.00	60.00	6.1	2,205	0.28%
2023/09/14	3	60.50	1	60.40	60.50	2	2,187	0.09%
2023/09/13	4	60.20	7	60.10	60.10	-3	2,200	-0.14%
2023/09/12	4	60.90	166	60.72	60.70	-162	2,250	-7.20%	大賣/鉅額交易
2023/09/11	0.2	61.00	0	0.00	61.00	0.2	2,250	0.01%
2023/09/08	7	60.70	0	0.00	60.70	7	2,270	0.31%
2023/09/07	6	60.52	0	0.00	60.80	6	2,293	0.26%
2023/09/06	5	61.14	2	61.05	61.20	3	2,312	0.13%
2023/09/05	6	61.77	0	0.00	61.90	6	2,318	0.26%
2023/09/04	2	62.50	2.6	62.21	62.30	-0.6	2,338	-0.03%
2023/09/01	1	62.00	80	62.03	61.90	-79	2,375	-3.33%
2023/08/31	2	62.10	20	62.10	62.30	-18	2,414	-0.75%
2023/08/30	7.1	62.01	0	0.00	62.00	7.1	2,532	0.28%
2023/08/29	15	61.71	30	62.02	62.30	-15	2,537	-0.59%
2023/08/28	0	60.30	2.8	60.79	60.70	-2.8	2,489	-0.11%
2023/08/25	11.2	60.27	10	60.86	60.20	1.2	2,493	0.05%
2023/08/24	0	59.50	0	0.00	59.50	0	2,478	0.00%
2023/08/23	3	59.53	1	59.70	59.50	2	2,478	0.08%
2023/08/22	12	60.29	3	59.60	59.70	9	2,494	0.36%
2023/08/21	7	60.29	8	61.03	60.90	-1	2,498	-0.04%
2023/08/18	2.5	59.00	12	59.13	58.90	-9.5	2,458	-0.39%
2023/08/17	16.2	58.62	12	59.02	59.60	4.2	2,466	0.17%
2023/08/16	6	60.05	15	60.37	60.20	-9	2,440	-0.37%
2023/08/15	2	60.75	1	61.10	60.90	1	2,422	0.04%
2023/08/14	21.1	61.62	32.3	61.79	60.80	-11.2	2,437	-0.46%
2023/08/11	9	61.60	9	61.06	61.30	0	2,411	0.00%
2023/08/10	3.6	59.64	7	59.74	60.10	-3.4	2,394	-0.14%
2023/08/09	6	61.78	9	62.00	61.80	-3	2,443	-0.12%
2023/08/08	13.1	62.37	6	62.00	62.20	7.1	2,391	0.30%
2023/08/07	1.1	61.92	2	62.00	62.60	-0.9	2,408	-0.04%
2023/08/04	5	62.02	16.3	62.01	62.20	-11.2	2,405	-0.47%
2023/08/02	0.4	62.99	26	62.09	62.50	-25.6	2,421	-1.06%
2023/08/01	19	62.61	16	62.54	62.70	3	2,406	0.12%
2023/07/31	84	62.34	6	62.07	62.00	78	2,392	3.26%
2023/07/28	2.2	61.67	0	0.00	61.70	2.2	2,397	0.09%
2023/07/27	5.2	61.93	2	62.20	62.10	3.2	2,392	0.13%
2023/07/26	8	61.62	7	61.29	61.20	1	2,387	0.04%
2023/07/25	2	60.95	1	60.80	61.00	1	2,387	0.04%
2023/07/24	12	60.79	27	60.99	61.30	-15	2,419	-0.62%
2023/07/21	9	61.50	21	61.80	61.70	-12	2,424	-0.49%
2023/07/20	43	62.62	25.2	63.20	62.50	17.8	2,483	0.72%
2023/07/19	43	61.37	34.2	60.94	60.80	8.9	2,503	0.35%
2023/07/18	34.1	61.99	3	61.60	62.20	31.1	2,509	1.24%
2023/07/17	3	61.10	11	61.28	61.40	-8	2,506	-0.32%
2023/07/14	2	60.80	0.1	61.10	61.40	1.9	2,522	0.08%
2023/07/13	1	60.80	3	61.00	60.90	-2	2,540	-0.08%
2023/07/12	0.1	61.40	0	0.00	61.20	0.1	2,541	0.00%
2023/07/11	0	61.82	2.2	62.02	61.80	-2.1	2,548	-0.08%
2023/07/10	2.1	61.74	21	61.56	61.50	-18.9	2,568	-0.73%
2023/07/07	5.1	59.87	1	60.50	60.60	4.1	2,588	0.16%
2023/07/06	1.1	60.87	0.9	60.62	60.60	0.2	2,596	0.01%
2023/07/05	6.1	63.00	4	62.95	61.90	2.1	2,579	0.08%
2023/07/04	2.1	61.62	11.5	61.81	62.50	-9.4	2,562	-0.37%
2023/07/03	2	61.05	6	61.25	61.00	-4	2,547	-0.16%
2023/06/30	0	60.40	3	60.60	60.20	-3	2,549	-0.12%
2023/06/29	0	60.55	51	60.83	60.40	-51	2,569	-1.98%
2023/06/28	16	60.16	20.6	61.07	60.80	-4.5	2,579	-0.18%
2023/06/27	0.3	59.37	16	59.38	59.50	-15.7	2,582	-0.61%
2023/06/26	0	59.43	1	59.00	59.10	-1	2,604	-0.04%
2023/06/21	7.2	59.06	0.5	59.59	58.70	6.7	2,638	0.25%
2023/06/20	6.1	59.56	13.3	59.62	59.30	-7.2	2,626	-0.27%
2023/06/19	1	59.80	2	59.90	59.80	-1	2,647	-0.04%
2023/06/16	7.6	60.27	55	60.11	59.60	-47.4	2,694	-1.76%
2023/06/15	16	60.74	18	60.53	60.70	-2	2,738	-0.07%
2023/06/14	1	60.50	2	60.20	60.50	-1	2,795	-0.04%
2023/06/13	3	60.37	4	60.83	60.70	-1	2,879	-0.03%
2023/06/12	3.1	60.53	54	60.39	60.30	-50.9	3,139	-1.62%
2023/06/09	46.3	61.16	12	61.21	61.10	34.3	3,130	1.10%
2023/06/08	4	60.93	1	61.10	61.10	3	3,131	0.10%
2023/06/07	0.1	60.79	4	61.13	61.40	-3.9	3,131	-0.12%
2023/06/06	3	60.37	0	0.00	60.90	3	3,097	0.10%
2023/06/05	3	60.23	35.1	60.27	60.50	-32	3,067	-1.04%
2023/06/02	1.1	57.41	32	57.39	57.30	-30.9	2,955	-1.04%
2023/06/01	1	57.00	30	56.90	57.00	-29	2,946	-0.98%
2023/05/31	5	56.30	0	0.00	57.00	5	2,965	0.17%
2023/05/30	20	56.30	0	0.00	56.20	20	2,965	0.67%
2023/05/29	0	56.00	2	56.00	56.40	-2	3,006	-0.07%
2023/05/26	5.3	56.01	6.3	56.13	55.90	-1.1	3,012	-0.04%
2023/05/25	5.1	56.66	0	0.00	56.50	5.1	2,995	0.17%
2023/05/24	0	57.30	0	0.00	57.30	0	2,992	0.00%
2023/05/23	0.1	57.13	0	0.00	57.10	0.1	3,000	0.00%
2023/05/22	0	56.40	2	56.80	57.00	-2	2,997	-0.07%
2023/05/19	3	56.17	0	0.00	56.10	3	2,997	0.10%
2023/05/18	2	56.15	4	56.43	56.10	-2	3,012	-0.07%
2023/05/17	3	55.60	7	56.00	55.50	-4	3,013	-0.13%
2023/05/16	1	55.40	2	55.55	55.50	-1	3,013	-0.03%
2023/05/15	36.2	54.77	0.9	54.50	54.70	35.3	3,008	1.18%
2023/05/12	2	56.50	0	0.00	56.50	2	2,950	0.07%
2023/05/11	5.1	56.94	2	57.80	56.70	3.1	2,945	0.10%
2023/05/10	8.4	57.97	0	0.00	57.80	8.4	2,920	0.29%
2023/05/09	4.6	58.44	44	58.13	57.90	-39.4	2,925	-1.35%
2023/05/08	4.1	58.28	0	0.00	58.50	4.1	2,929	0.14%
2023/05/05	1	58.40	2.3	58.47	58.00	-1.3	2,922	-0.04%
2023/05/04	50	58.20	11	57.95	58.40	39	2,950	1.32%
2023/05/03	5	57.70	7	57.73	57.70	-2	2,957	-0.07%
2023/05/02	1	57.41	13.4	57.44	57.50	-12.4	3,014	-0.41%
2023/04/28	2	57.95	2	58.10	57.80	0	3,084	0.00%
2023/04/27	5	57.64	10.1	57.85	58.00	-5.1	3,080	-0.16%
2023/04/26	7	57.60	1	57.60	57.60	6	3,038	0.20%
2023/04/25	8.3	58.12	9.6	57.58	57.50	-1.3	2,990	-0.04%
2023/04/24	0	57.70	1.5	58.00	58.20	-1.5	2,914	-0.05%
2023/04/21	1.2	56.23	2	56.15	56.00	-0.8	2,856	-0.03%
2023/04/20	10.1	56.90	21	56.60	56.40	-10.9	2,802	-0.39%
2023/04/19	21.2	57.17	0	0.00	56.70	21.2	2,804	0.76%
2023/04/18	16.2	57.60	0.4	57.30	57.20	15.8	2,794	0.56%
2023/04/17	1	58.00	0	0.00	58.00	1	2,807	0.04%
2023/04/14	0.6	58.11	0	0.00	58.00	0.6	2,819	0.02%
2023/04/13	4.1	58.25	1.8	58.40	58.10	2.3	2,815	0.08%
2023/04/12	1	58.30	3	58.57	58.40	-2	2,803	-0.07%
2023/04/11	35.1	57.50	4	57.55	57.40	31.1	2,790	1.12%
2023/04/10	4.3	56.94	0	0.00	56.90	4.3	2,807	0.15%
2023/04/07	1	56.70	1	57.00	56.70	0	2,833	0.00%
2023/04/06	20	56.26	0	0.00	56.30	20	2,862	0.70%
2023/03/31	10	56.40	0	0.00	56.50	10	2,882	0.35%
2023/03/30	1.5	57.18	0	0.00	56.80	1.5	3,082	0.05%
2023/03/29	1.1	57.19	5	57.00	57.10	-3.9	3,300	-0.12%
2023/03/28	2.2	56.68	2	56.40	56.40	0.2	3,582	0.01%
2023/03/27	85.3	57.02	0	0.00	56.80	85.3	3,853	2.21%
2023/03/24	2.6	57.03	3.2	57.01	57.00	-0.6	4,147	-0.01%
2023/03/23	2.2	57.00	1	57.00	57.00	1.2	4,176	0.03%
2023/03/22	6.3	56.86	5.3	57.13	57.00	1	4,223	0.02%
2023/03/21	19.2	57.39	15.1	57.04	56.80	4.1	4,286	0.10%
2023/03/20	82.4	56.52	22.7	56.27	55.60	59.7	4,364	1.37%
2023/03/17	9.3	58.01	2	58.00	57.90	7.3	4,349	0.17%
2023/03/16	42.2	58.21	45	58.68	58.30	-2.8	4,469	-0.06%
2023/03/15	144.9	58.63	34.1	58.57	58.50	110.8	4,473	2.48%	大買/鉅額交易
2023/03/14	5	64.84	11	64.86	64.60	-6	4,278	-0.14%
2023/03/13	75.2	64.46	60.4	64.41	65.50	14.8	4,489	0.33%
2023/03/10	5.8	66.17	5	65.94	66.00	0.8	4,567	0.02%
2023/03/09	12	66.99	6	67.07	66.80	6	4,610	0.13%
2023/03/08	2.2	66.76	1.8	67.04	67.20	0.3	4,630	0.01%
2023/03/07	2.5	67.04	1	67.10	67.10	1.5	4,640	0.03%
2023/03/06	5.3	66.71	19	66.69	66.70	-13.7	4,661	-0.29%
2023/03/03	7.2	65.89	50	66.09	66.00	-42.8	4,712	-0.91%
2023/03/02	1	66.00	18	66.28	66.20	-17	4,796	-0.35%
2023/03/01	43.6	66.56	21	66.40	66.40	22.6	4,886	0.46%
2023/02/24	1.5	67.40	9	67.23	67.60	-7.5	4,899	-0.15%
2023/02/23	9	67.44	1.6	67.30	67.20	7.4	4,913	0.15%
2023/02/22	19	67.27	2.6	67.24	67.20	16.4	4,960	0.33%
2023/02/21	2	68.00	1.5	67.68	67.70	0.5	5,012	0.01%
2023/02/20	0	67.80	12.9	67.70	68.10	-12.8	5,120	-0.25%
2023/02/17	2	67.85	4.2	67.93	67.80	-2.2	5,238	-0.04%
2023/02/16	1	67.60	24.1	67.57	68.00	-23.1	5,406	-0.43%
2023/02/15	0	0.00	0.1	67.40	67.40	-0.1	5,452	0.00%
2023/02/14	13	67.13	5	66.96	67.20	8	5,461	0.15%
2023/02/13	12.3	65.63	0	0.00	66.10	12.3	5,500	0.22%
2023/02/10	10.3	66.00	5	65.60	65.60	5.3	5,553	0.09%
2023/02/09	9.3	67.01	0.1	67.00	66.80	9.2	5,599	0.16%
2023/02/08	2.6	66.72	0	0.00	66.60	2.6	5,621	0.05%
2023/02/07	0.3	67.04	28.2	67.29	66.80	-28	5,670	-0.49%
2023/02/06	15.1	66.42	1	66.40	66.40	14.1	5,757	0.25%
2023/02/03	4	67.43	1	67.50	67.50	3	5,774	0.05%
2023/02/02	24.1	67.82	14.5	67.81	67.90	9.6	5,809	0.16%
2023/02/01	6.3	67.07	6.2	67.78	67.40	0	5,872	0.00%
2023/01/31	40.1	66.83	3.4	66.58	66.90	36.6	5,928	0.62%
2023/01/30	5	64.80	15	65.06	65.10	-10	5,901	-0.17%
2023/01/17	30.3	63.79	10	63.74	63.70	20.3	5,863	0.35%
2023/01/16	19.1	63.81	0	0.00	63.80	19.1	5,931	0.32%
2023/01/13	3	64.20	0.1	64.50	64.00	2.9	5,991	0.05%
2023/01/12	2.1	64.15	0	0.00	64.40	2.1	6,134	0.03%
2023/01/11	22	64.29	0.1	64.10	64.00	21.9	6,288	0.35%
2023/01/10	1	63.90	2	63.80	64.00	-1	6,318	-0.02%
2023/01/09	10	64.20	1	64.20	64.00	9	6,329	0.14%
2023/01/06	6.1	63.20	24	63.18	63.10	-17.9	6,363	-0.28%
2023/01/05	27.2	64.18	8.3	63.33	63.30	18.9	6,551	0.29%
2023/01/04	49.1	64.72	3	64.53	64.20	46.1	6,812	0.68%
2023/01/03	14	64.58	4.8	65.05	65.10	9.2	6,868	0.13%
2022/12/30	37.9	65.71	5.7	65.15	65.00	32.2	6,950	0.46%
2022/12/29	1.1	65.73	52.3	66.00	65.90	-51.2	6,996	-0.73%
2022/12/28	2.2	67.02	10	67.10	66.90	-7.8	7,119	-0.11%
2022/12/27	0.1	67.90	1.1	68.08	67.90	-1	7,294	-0.01%
2022/12/26	2.1	66.67	4	67.15	67.30	-2	7,293	-0.03%
2022/12/23	6	66.20	5.2	66.77	66.70	0.8	7,274	0.01%
2022/12/22	102.2	66.03	19.1	66.87	66.60	83	7,234	1.15%	大買/
2022/12/21	1.5	64.43	7	64.06	64.90	-5.5	7,035	-0.08%
2022/12/20	61.7	65.45	43	64.77	64.10	18.7	6,836	0.27%
2022/12/19	68.3	67.57	3.1	67.24	67.00	65.2	6,653	0.98%
2022/12/16	63.3	69.08	9.1	70.28	68.70	54.3	6,402	0.85%
2022/12/15	139	69.06	8	69.58	69.10	131	6,149	2.13%	大買/鉅額交易
2022/12/14	6.2	68.49	15	68.73	69.30	-8.9	6,138	-0.14%
2022/12/13	0	0.00	2.2	66.95	66.90	-2.2	6,097	-0.04%
2022/12/12	26.7	66.63	10.6	66.78	66.50	16.2	6,108	0.26%
2022/12/09	6.1	69.26	7	68.81	68.90	-0.9	6,048	-0.02%
2022/12/08	58.8	69.12	35	69.29	69.10	23.8	5,996	0.40%
2022/12/07	3.5	70.76	22.3	71.77	71.30	-18.8	5,828	-0.32%
2022/12/06	49.1	70.80	8.6	70.59	70.00	40.6	5,757	0.70%
2022/12/05	23.3	70.42	41.5	69.75	70.40	-18.2	5,702	-0.32%
2022/12/02	2.1	67.51	17.4	67.71	67.20	-15.3	5,566	-0.27%
2022/12/01	7.6	66.94	6.9	66.43	66.30	0.6	5,549	0.01%
2022/11/30	10	66.29	6.1	66.15	66.30	3.9	5,543	0.07%
2022/11/29	9.1	65.76	0	0.00	66.10	9.1	5,555	0.16%
2022/11/28	33.1	65.46	40	65.91	66.10	-7	5,623	-0.12%
2022/11/25	38.3	66.91	20.2	66.31	66.00	18.1	5,670	0.32%
2022/11/24	13.1	66.78	11.5	66.64	66.80	1.6	5,627	0.03%
2022/11/23	6	64.62	5.3	64.84	65.00	0.7	5,536	0.01%
2022/11/22	5.3	63.16	14.1	63.49	64.00	-8.8	5,479	-0.16%
2022/11/21	2.1	64.40	1	64.40	64.10	1.1	5,480	0.02%
2022/11/18	30	64.45	4.8	64.14	64.00	25.2	5,485	0.46%
2022/11/17	4.6	64.31	12.2	64.04	63.90	-7.6	5,456	-0.14%
2022/11/16	16.7	66.20	34	66.03	65.20	-17.3	5,409	-0.32%
2022/11/15	7.9	66.22	31.3	66.82	67.10	-23.4	5,317	-0.44%
2022/11/14	62.9	64.89	38.6	64.42	65.00	24.2	5,222	0.46%
2022/11/11	21.2	62.33	42.1	61.66	62.70	-20.9	5,066	-0.41%
2022/11/10	1.6	61.02	2	61.25	61.10	-0.4	5,028	-0.01%
2022/11/09	29.1	61.92	6	61.75	61.50	23.1	5,132	0.45%
2022/11/08	1.5	60.77	19	59.83	61.20	-17.5	5,205	-0.34%
2022/11/07	15.7	59.46	16.1	59.05	59.30	-0.4	5,240	-0.01%
2022/11/04	3.2	59.46	2	59.25	59.60	1.1	5,279	0.02%
2022/11/03	17.2	58.84	20.1	58.90	59.20	-2.9	5,334	-0.05%
2022/11/02	29.6	57.08	6.7	57.94	58.60	22.9	5,400	0.42%
2022/11/01	11.5	55.85	11.8	56.08	56.70	-0.3	5,495	-0.01%
2022/10/31	3	55.30	13.6	55.35	55.20	-10.6	5,540	-0.19%
2022/10/28	21.2	55.96	36.9	55.66	55.80	-15.7	5,610	-0.28%
2022/10/27	7	54.13	9	54.00	54.80	-2	5,593	-0.04%
2022/10/26	0.2	52.80	4	52.90	52.80	-3.8	5,660	-0.07%
2022/10/25	1.1	53.12	3	53.10	52.60	-1.9	6,121	-0.03%
2022/10/24	8	53.43	8	53.85	52.90	0	6,126	0.00%
2022/10/21	32.4	54.03	19.1	53.51	53.70	13.3	6,112	0.22%
2022/10/20	4.1	52.93	7.6	52.85	53.40	-3.5	6,148	-0.06%
2022/10/19	11	52.81	7.5	52.57	52.30	3.5	6,231	0.06%
2022/10/18	3.2	50.93	0	0.00	51.40	3.2	6,302	0.05%
2022/10/17	12.1	50.88	20	50.41	50.90	-7.9	6,854	-0.12%
2022/10/14	5	51.11	9.2	51.13	51.00	-4.2	6,956	-0.06%
2022/10/13	106	51.04	89	50.19	50.90	17	7,122	0.24%	大買/
2022/10/12	50.5	52.59	33.1	53.54	53.60	17.5	6,937	0.25%
2022/10/11	0.7	50.38	159.5	50.19	50.10	-158.8	6,663	-2.38%	大賣/鉅額交易
2022/10/07	3.1	50.96	20	50.89	51.00	-16.9	6,601	-0.26%
2022/10/06	10.1	50.60	9	50.37	50.60	1.1	6,516	0.02%
2022/10/05	199.6	50.25	27	50.32	50.00	172.6	6,463	2.67%	大買/鉅額交易
2022/10/04	48.3	49.47	19.1	49.68	49.65	29.2	6,343	0.46%
2022/10/03	1	50.30	2	50.45	50.30	-1	6,162	-0.02%
2022/09/30	2.1	50.50	83	50.20	51.10	-81	6,152	-1.32%
2022/09/29	0	0.00	6.5	51.10	51.10	-6.5	6,160	-0.11%
2022/09/28	0	50.60	1.1	51.05	50.50	-1	6,156	-0.02%
2022/09/27	13.1	51.35	13	51.25	52.60	0.1	6,155	0.00%
2022/09/26	23.2	51.15	44.3	51.14	51.40	-21.1	6,133	-0.34%
2022/09/23	7.1	52.32	6.4	52.09	52.10	0.7	6,099	0.01%
2022/09/22	8.5	52.11	5	52.00	52.40	3.5	6,093	0.06%
2022/09/21	53	52.70	14	52.86	52.60	39	6,041	0.65%
2022/09/20	47.5	52.52	12	52.50	52.50	35.5	5,984	0.59%
2022/09/19	10.5	52.40	7	52.59	52.60	3.5	5,970	0.06%
2022/09/16	22.5	52.85	11	53.12	53.30	11.5	5,887	0.20%
2022/09/15	23.1	54.05	0	0.00	53.70	23.1	5,850	0.40%
2022/09/14	27.1	53.98	9	53.90	54.10	18.1	5,847	0.31%
2022/09/13	0	55.10	1	55.10	55.10	-1	5,849	-0.02%
2022/09/12	51.7	55.18	2	55.20	55.10	49.7	5,862	0.85%
2022/09/08	84.3	54.42	26	54.99	54.90	58.3	5,858	0.99%
2022/09/07	85.9	56.17	116.8	55.53	55.20	-30.9	5,795	-0.53%	大賣/
2022/09/06	36.3	57.61	33.9	57.91	57.90	2.4	5,722	0.04%
2022/09/05	3.1	59.52	5	59.56	59.40	-1.9	5,698	-0.03%
2022/09/02	45.2	60.72	118.7	60.71	60.10	-73.5	5,705	-1.29%	大賣/
2022/09/01	51.5	62.64	30	62.90	62.50	21.5	5,643	0.38%
2022/08/31	38	65.89	6	65.40	65.40	32	5,586	0.57%
2022/08/29	29	64.94	15.7	65.10	65.30	13.4	5,569	0.24%
2022/08/26	24.5	67.00	29.6	65.72	66.80	-5.2	5,540	-0.09%
2022/08/25	24.2	65.12	35	65.02	65.00	-10.8	5,496	-0.20%
2022/08/24	1.2	65.15	8	65.09	65.00	-6.8	5,491	-0.12%
2022/08/23	12	65.23	21	65.28	65.20	-9	5,494	-0.16%
2022/08/22	1.1	65.50	1	64.70	66.40	0.1	5,526	0.00%
2022/08/19	9	65.18	11	65.75	65.80	-2	5,520	-0.04%
2022/08/18	33	65.66	9	65.70	66.00	24	5,506	0.44%
2022/08/17	6	66.10	27	66.18	66.30	-21	5,508	-0.38%
2022/08/16	46.1	65.60	21.4	66.15	66.30	24.7	5,509	0.45%
2022/08/15	14.1	68.47	20.4	68.44	68.70	-6.3	5,406	-0.12%
2022/08/12	16	64.83	1.2	65.12	65.30	14.8	5,302	0.28%
2022/08/11	9	63.40	16	62.83	63.70	-7	5,286	-0.13%
2022/08/10	7.6	61.46	4.2	62.52	61.00	3.4	5,273	0.06%
2022/08/09	13.2	60.38	5.8	60.73	60.70	7.4	5,321	0.14%
2022/08/08	18.2	64.77	17.2	65.00	64.50	1	5,342	0.02%
2022/08/05	11.2	64.93	19.1	65.13	65.00	-8	5,284	-0.15%
2022/08/04	63.4	63.48	21.7	64.17	63.70	41.8	5,441	0.77%
2022/08/03	5.9	65.25	5	65.12	65.00	0.9	5,496	0.02%
2022/08/02	54.3	65.42	46	65.29	65.90	8.3	5,716	0.15%
2022/08/01	56.6	62.64	37.9	63.24	65.50	18.7	6,231	0.30%
2022/07/29	39.1	61.60	58	61.60	61.60	-18.9	5,753	-0.33%
2022/07/28	9.4	68.55	26.1	68.47	68.40	-16.7	5,718	-0.29%
2022/07/27	11.1	68.47	11.2	68.25	69.10	-0.1	5,796	0.00%
2022/07/26	59.6	70.00	59.5	70.18	69.30	0.1	5,796	0.00%
2022/07/25	34.1	66.64	49.2	67.19	67.90	-15	5,627	-0.27%
2022/07/22	133.9	65.93	123	66.15	66.60	10.9	5,429	0.20%	大買/大賣/
2022/07/21	69.6	65.70	8.6	65.70	65.70	61	5,007	1.22%
2022/07/20	22.9	74.24	23.6	76.37	72.90	-0.6	4,995	-0.01%
2022/07/19	3	81.23	1	81.20	80.90	2	4,811	0.04%
2022/07/18	0	80.30	2	80.25	80.50	-2	4,803	-0.04%
2022/07/15	0	79.00	0	0.00	78.30	0	4,784	0.00%
2022/07/14	0	0.00	0.3	78.10	78.40	-0.3	4,787	-0.01%
2022/07/13	0	0.00	44.1	78.00	78.00	-44.1	4,809	-0.92%
2022/07/12	4	77.04	5	76.82	75.50	-1	4,882	-0.02%
2022/07/11	0	0.00	2.9	77.67	77.60	-2.9	4,875	-0.06%
2022/07/08	1.2	77.08	0	0.00	76.90	1.2	4,849	0.03%
2022/07/06	1.1	74.52	0.2	75.59	74.50	0.9	4,955	0.02%
2022/07/05	0	0.00	2	74.75	76.30	-2	4,990	-0.04%
2022/07/04	0	0.00	1	74.60	74.50	-1	4,992	-0.02%
2022/07/01	11.4	75.31	2.1	76.07	73.50	9.3	5,045	0.18%
2022/06/30	6.2	78.10	4	77.75	77.60	2.2	4,978	0.04%
2022/06/29	0.3	79.62	3	79.97	79.80	-2.8	4,966	-0.06%
2022/06/28	0	0.00	10	79.84	80.00	-10	4,983	-0.20%
2022/06/27	1.2	80.64	6	80.82	80.80	-4.8	5,006	-0.10%
2022/06/24	3	79.13	6	79.92	79.60	-3	5,041	-0.06%
2022/06/23	17	77.14	24.4	78.11	78.20	-7.4	5,069	-0.15%
2022/06/22	36	79.60	4	79.27	79.10	32	5,110	0.63%
2022/06/21	2.1	79.90	4.8	80.31	81.40	-2.7	5,123	-0.05%
2022/06/20	10.5	80.23	0	0.00	78.80	10.5	5,159	0.20%
2022/06/17	3.1	81.75	31.5	81.85	82.60	-28.4	5,198	-0.55%
2022/06/16	4	83.22	0	0.00	82.40	4	5,186	0.08%
2022/06/15	3	84.67	3	84.87	84.30	0	5,201	0.00%
2022/06/14	2	83.40	2.1	83.22	84.00	-0.1	5,223	0.00%
2022/06/13	2.5	84.82	2.5	84.66	84.00	0	5,256	0.00%
2022/06/10	3.2	86.96	1.2	86.67	87.20	2	5,238	0.04%
2022/06/09	5.1	85.98	0.1	86.30	86.00	5	5,240	0.10%
2022/06/08	10	85.44	1.3	85.59	85.50	8.7	5,261	0.17%
2022/06/07	0.4	85.20	0	0.00	85.00	0.4	5,310	0.01%
2022/06/06	1.1	83.96	1.4	84.54	84.60	-0.3	5,366	-0.01%
2022/06/02	12.1	84.68	0.4	84.70	84.40	11.7	5,475	0.21%
2022/06/01	24.4	85.96	1	85.30	85.10	23.4	5,590	0.42%
2022/05/31	64.3	84.80	1	85.00	85.10	63.3	5,623	1.13%
2022/05/30	60	84.88	2	85.00	85.10	58	5,656	1.03%
2022/05/27	1.1	82.97	2.1	82.99	83.20	-1	5,653	-0.02%
2022/05/26	34	82.22	7	81.80	81.80	27	5,707	0.47%
2022/05/25	12	81.53	0	0.00	82.30	12	5,806	0.21%
2022/05/24	2.2	81.64	0.2	82.40	81.50	2	6,042	0.03%
2022/05/23	16.4	82.71	18.2	83.28	83.20	-1.8	6,136	-0.03%
2022/05/20	1.1	82.33	2.4	82.37	82.30	-1.3	6,238	-0.02%
2022/05/19	19	81.41	2	81.85	81.90	17	6,341	0.27%
2022/05/18	15.4	84.19	1.1	84.16	84.10	14.3	6,319	0.23%
2022/05/17	7.3	82.85	23.5	81.69	83.80	-16.2	6,370	-0.25%
2022/05/16	9.5	82.23	5.9	82.38	81.00	3.6	6,264	0.06%
2022/05/13	26.8	82.19	12.1	82.67	82.90	14.7	6,165	0.24%
2022/05/12	40.8	83.60	31.7	82.92	82.00	9.1	6,064	0.15%
2022/05/11	110.4	87.25	51	86.60	86.50	59.4	5,834	1.02%	大買/
2022/05/10	64.8	88.04	224.3	87.75	87.60	-159.5	5,686	-2.80%	大賣/鉅額交易
2022/05/09	103.4	93.35	61.7	92.66	91.00	41.8	5,402	0.77%	大買/
2022/05/06	3.8	101.00	16.8	101.00	101.00	-13	4,760	-0.27%
2022/05/05	3.5	112.00	84.8	112.00	112.00	-81.3	4,785	-1.70%
2022/05/04	42.8	120.57	14.7	121.55	124.00	28.1	4,793	0.59%
2022/05/03	21.4	118.25	7.3	118.52	119.50	14.2	4,695	0.30%
2022/04/29	10.4	114.29	15	114.72	115.50	-4.6	4,632	-0.10%
2022/04/28	9	111.89	2.5	111.80	112.00	6.5	4,635	0.14%
2022/04/27	90.2	110.26	22.1	109.31	112.50	68.1	4,626	1.47%
2022/04/26	3	110.00	6.5	110.27	110.50	-3.5	4,485	-0.08%
2022/04/25	19.4	100.25	0.8	100.50	100.50	18.6	4,396	0.42%
2022/04/22	2.3	102.87	2	102.50	103.50	0.3	4,382	0.01%
2022/04/21	5.1	103.90	1	103.50	103.50	4.1	4,470	0.09%
2022/04/20	6.1	103.91	0	0.00	103.50	6.1	4,502	0.13%
2022/04/19	7	103.29	6.2	103.68	103.00	0.8	4,538	0.02%
2022/04/18	18.1	103.32	153	103.39	102.00	-134.9	4,632	-2.91%	大賣/鉅額交易
2022/04/15	4.8	105.65	3	105.50	106.00	1.8	4,564	0.04%
2022/04/14	2.3	108.21	1	107.50	107.50	1.3	4,598	0.03%
2022/04/13	3	107.67	0.7	108.00	108.50	2.3	4,682	0.05%
2022/04/12	27.8	108.56	14.2	107.37	107.00	13.6	4,665	0.29%
2022/04/11	9.5	113.45	0	0.00	113.00	9.5	4,572	0.21%
2022/04/08	4.3	114.57	0.1	115.50	116.00	4.3	4,553	0.09%
2022/04/07	7.7	115.09	1	118.99	114.50	6.7	4,569	0.15%
2022/04/06	1.1	116.90	22.1	116.05	117.50	-20.9	4,541	-0.46%
2022/04/01	0.2	115.96	22	116.14	116.50	-21.8	4,530	-0.48%
2022/03/31	2.5	115.88	1.1	116.45	116.00	1.4	4,530	0.03%
2022/03/30	4.1	118.12	20	118.03	117.50	-15.9	4,582	-0.35%
2022/03/29	4.2	116.73	3.5	116.63	117.50	0.7	4,686	0.02%
2022/03/28	9.5	115.50	2	115.00	116.00	7.5	4,814	0.15%
2022/03/25	2.3	117.67	12	118.25	118.00	-9.7	4,995	-0.19%
2022/03/24	46.8	115.87	3	115.83	116.00	43.8	5,080	0.86%
2022/03/23	3.3	114.34	0.1	114.13	115.50	3.2	5,195	0.06%
2022/03/22	42.2	114.42	13.5	112.65	114.50	28.7	5,189	0.55%
2022/03/21	26.2	108.10	0.1	109.50	108.50	26	5,144	0.51%
2022/03/18	1.3	108.63	12	108.83	108.50	-10.7	5,182	-0.21%
2022/03/17	0.4	107.16	2.2	107.30	107.50	-1.8	5,236	-0.03%
2022/03/16	13.1	105.03	0	106.50	104.50	13.1	5,235	0.25%
2022/03/15	2.4	105.96	22.1	106.02	106.00	-19.7	5,194	-0.38%
2022/03/14	13.2	107.61	11.2	107.04	107.50	2	5,214	0.04%
2022/03/11	84.2	107.79	25.1	108.28	108.50	59.1	5,224	1.13%
2022/03/10	4.6	110.64	15	110.23	110.00	-10.5	5,234	-0.20%
2022/03/09	5	105.70	7	106.43	107.00	-2	5,237	-0.04%
2022/03/08	30.9	105.64	72.1	104.67	103.50	-41.2	5,279	-0.78%
2022/03/07	50.6	109.43	86	108.70	109.50	-35.4	5,186	-0.68%
2022/03/04	39.2	116.79	8.5	117.15	115.00	30.7	5,094	0.60%
2022/03/03	119.2	117.24	26.4	117.18	117.50	92.8	5,115	1.81%	大買/
2022/03/02	43.1	113.80	1	116.50	116.00	42.1	5,103	0.82%
2022/03/01	65.7	114.29	6	114.58	115.00	59.7	5,084	1.17%
2022/02/25	17.9	113.10	86.5	113.25	115.00	-68.6	5,061	-1.35%
2022/02/24	47.7	116.32	216.2	114.10	113.00	-168.4	5,019	-3.36%	大賣/鉅額交易
2022/02/23	22.7	116.86	7	116.14	117.50	15.7	4,797	0.33%
2022/02/22	48.1	111.52	24.3	112.58	112.00	23.8	4,706	0.50%
2022/02/21	7.8	111.08	34.8	109.36	113.00	-27	4,609	-0.59%
2022/02/18	6.2	107.67	3.8	107.69	108.00	2.4	4,520	0.05%
2022/02/17	30.2	105.94	22.9	106.55	107.00	7.3	4,518	0.16%
2022/02/16	9.3	102.95	6.4	102.82	103.00	2.9	4,484	0.06%
2022/02/15	88.1	102.38	12.9	102.72	102.00	75.2	4,479	1.68%
2022/02/14	4.1	99.95	1.5	100.33	100.00	2.6	4,450	0.06%
2022/02/11	35	100.61	6	100.50	100.50	29	4,436	0.65%
2022/02/10	21.7	100.50	10.1	100.21	101.00	11.6	4,433	0.26%
2022/02/09	41.3	99.66	4	99.93	99.80	37.3	4,440	0.84%
2022/02/08	4.4	99.11	1	99.00	99.50	3.4	4,476	0.08%
2022/02/07	5	97.38	15	97.92	98.80	-10	4,483	-0.22%
2022/01/26	6.2	94.68	2.5	94.97	94.60	3.7	4,488	0.08%
2022/01/25	17.7	94.05	0	0.00	93.80	17.7	4,598	0.38%
2022/01/24	5	94.54	1.1	95.01	95.90	3.9	4,658	0.08%
2022/01/21	8.9	96.87	1.3	96.19	96.10	7.6	4,708	0.16%
2022/01/20	6	98.52	22	98.73	98.70	-16	4,720	-0.34%
2022/01/19	3.1	99.68	5	100.42	99.20	-1.9	4,873	-0.04%
2022/01/18	18	101.64	5	102.00	101.50	13	4,960	0.26%
2022/01/17	16.1	100.59	4	101.88	102.00	12.1	5,044	0.24%
2022/01/14	9.5	101.32	16	100.97	100.00	-6.5	5,128	-0.13%
2022/01/13	0	0.00	1	102.50	102.50	-1	5,120	-0.02%
2022/01/12	12	102.42	5	102.00	101.50	7	5,128	0.14%
2022/01/11	12.3	102.17	16.4	102.15	102.50	-4.1	5,114	-0.08%
2022/01/10	1.2	98.42	5.1	98.26	99.30	-3.8	5,035	-0.08%
2022/01/07	17.2	99.20	21	99.06	98.90	-3.8	5,042	-0.08%
2022/01/06	27	101.14	27.2	100.43	100.50	-0.2	5,016	0.00%
2022/01/05	7.1	97.86	14.8	98.52	98.80	-7.7	5,041	-0.15%
2022/01/04	3	98.03	19.3	97.40	98.10	-16.3	5,083	-0.32%
2022/01/03	6	97.52	0	0.00	97.40	6	5,126	0.12%
2021/12/30	16.3	97.68	17	97.68	97.50	-0.7	5,151	-0.01%
2021/12/29	17.7	97.20	5.3	97.12	97.20	12.4	5,228	0.24%
2021/12/28	6.4	96.23	1	96.20	96.20	5.4	5,276	0.10%
2021/12/27	14.8	96.30	7.2	96.20	96.10	7.6	5,496	0.14%
2021/12/24	24	97.24	3.6	97.02	96.30	20.4	5,611	0.36%
2021/12/23	2.1	94.21	7	94.29	94.40	-5	5,630	-0.09%
2021/12/22	22.2	95.20	11	94.58	94.10	11.2	5,572	0.20%
2021/12/21	22.2	96.82	11.4	97.04	96.30	10.8	5,570	0.19%
2021/12/20	6.1	93.21	2.1	93.49	94.20	4	5,722	0.07%
2021/12/17	9.3	92.25	21.1	92.27	93.40	-11.8	5,685	-0.21%
2021/12/16	9.2	93.63	0.3	93.88	93.10	8.9	5,844	0.15%
2021/12/15	2	93.65	8.4	93.29	94.20	-6.4	6,185	-0.10%
2021/12/14	10.4	92.68	10.2	93.00	92.50	0.2	6,310	0.00%
2021/12/13	8.7	94.45	0	0.00	93.50	8.7	6,365	0.14%
2021/12/10	18.1	96.00	10.1	96.40	95.80	8	6,527	0.12%
2021/12/09	5	97.56	2.2	97.93	97.00	2.8	6,649	0.04%
2021/12/08	21	98.48	2	99.35	97.70	19	6,843	0.28%
2021/12/07	2	97.99	4	98.05	98.60	-2	6,889	-0.03%
2021/12/06	5.1	96.15	23	96.10	96.50	-17.9	6,922	-0.26%
2021/12/03	8.6	97.06	1	96.80	97.10	7.6	6,968	0.11%
2021/12/02	11.8	97.99	1	97.50	97.10	10.8	6,977	0.16%
2021/12/01	4	99.50	1.9	99.72	100.00	2.1	7,010	0.03%
2021/11/30	7.7	101.25	19	101.26	100.00	-11.3	7,034	-0.16%
2021/11/29	16.1	98.52	9	99.47	99.10	7.1	7,095	0.10%
2021/11/26	4.1	100.64	10.3	100.90	100.50	-6.2	7,131	-0.09%
2021/11/25	11.5	103.39	3.1	102.50	103.00	8.4	7,181	0.12%
2021/11/24	7.3	102.72	2.4	102.93	103.50	4.9	7,201	0.07%
2021/11/23	2.5	104.41	12.2	104.20	104.00	-9.7	7,182	-0.13%
2021/11/22	7.9	105.99	62.9	106.49	106.50	-55	7,119	-0.77%
2021/11/19	1.3	107.92	23	107.72	107.50	-21.7	7,089	-0.31%
2021/11/18	6.1	110.91	7	110.57	110.50	-1	7,070	-0.01%
2021/11/17	12	108.50	2	109.25	110.00	10	7,049	0.14%
2021/11/16	14	108.68	4.1	108.65	109.00	9.9	7,030	0.14%
2021/11/15	5.4	110.31	24.5	109.17	110.50	-19.1	7,020	-0.27%
2021/11/12	2.2	103.81	3.6	105.00	105.00	-1.4	6,951	-0.02%
2021/11/11	0	0.00	0.2	103.51	104.00	-0.2	6,996	0.00%
2021/11/10	2.2	103.63	0.5	103.00	103.00	1.8	7,055	0.02%
2021/11/09	2	103.50	0	0.00	103.50	2	7,149	0.03%
2021/11/08	1.3	102.88	10.2	101.92	102.50	-8.9	7,157	-0.12%
2021/11/05	1.3	102.02	18.3	101.67	102.00	-17	7,166	-0.24%
2021/11/04	1	104.02	2.1	106.95	104.50	-1.1	7,128	-0.02%
2021/11/03	2.2	105.50	16.2	105.91	106.00	-14	7,109	-0.20%
2021/11/02	17.5	104.21	9.2	107.24	104.00	8.3	7,065	0.12%
2021/11/01	15.4	110.39	31.3	110.09	110.00	-16	6,976	-0.23%
2021/10/29	7.5	107.82	19	107.63	108.50	-11.6	6,886	-0.17%
2021/10/28	5.1	103.11	8.3	103.48	104.50	-3.2	6,811	-0.05%
2021/10/27	16.2	102.30	13.2	102.34	104.00	3	6,774	0.04%
2021/10/26	15.5	97.42	20	97.60	98.80	-4.5	6,607	-0.07%
2021/10/25	14.7	93.60	6	93.28	93.20	8.7	6,519	0.13%
2021/10/22	15	93.41	17.2	93.04	93.90	-2.2	6,455	-0.03%
2021/10/21	2	88.85	6.8	89.27	89.80	-4.8	6,409	-0.07%
2021/10/20	0.4	88.99	2.6	88.38	88.80	-2.2	6,408	-0.03%
2021/10/19	8	88.35	9	88.41	88.50	-1	6,448	-0.02%
2021/10/18	6.1	89.28	5	88.86	89.00	1.1	6,436	0.02%
2021/10/15	3.2	87.78	2.1	87.72	87.70	1.1	6,418	0.02%
2021/10/14	9.1	87.11	6	87.42	87.20	3.1	6,434	0.05%
2021/10/13	6.1	85.30	8.6	85.33	85.80	-2.5	6,473	-0.04%
2021/10/12	24.3	89.20	3.4	88.84	88.00	20.9	6,377	0.33%
2021/10/08	3.1	90.65	6	91.72	90.60	-3	6,330	-0.05%
2021/10/07	0.6	90.35	2	89.95	90.00	-1.4	6,285	-0.02%
2021/10/06	18	90.20	4	91.75	89.30	14	6,285	0.22%
2021/10/05	41.3	89.63	0.9	89.70	89.20	40.5	6,247	0.65%
2021/10/04	109.9	92.29	288	92.19	89.70	-178.2	6,383	-2.79%	大買/大賣/鉅額交易
2021/10/01	30.3	124.12	12	123.63	124.00	18.3	6,331	0.29%
2021/09/30	97.1	126.16	8	127.19	128.00	89.1	6,261	1.42%
2021/09/29	91.1	123.52	31.2	124.39	123.50	59.9	6,174	0.97%
2021/09/28	70.3	123.60	18.2	123.92	125.00	52	6,113	0.85%
2021/09/27	46.1	122.94	12	121.96	120.50	34.1	5,939	0.57%
2021/09/24	10.1	132.86	4.5	133.89	132.00	5.5	5,575	0.10%
2021/09/23	12.6	131.98	36	133.03	133.50	-23.4	5,454	-0.43%
2021/09/22	57	135.07	45.5	138.83	131.50	11.5	5,182	0.22%
2021/09/17	9.1	140.55	37.3	142.41	146.00	-28.2	4,843	-0.58%
2021/09/16	17	137.23	22.2	137.36	138.00	-5.2	4,705	-0.11%
2021/09/15	42.1	138.87	16.2	138.72	138.00	25.9	4,610	0.56%
2021/09/14	24.2	131.31	27.5	131.61	135.50	-3.3	4,370	-0.07%
2021/09/13	48.2	132.89	13.1	131.88	129.50	35.1	4,221	0.83%
2021/09/10	16.1	127.62	24.4	129.06	129.50	-8.4	4,038	-0.21%
2021/09/09	2.3	123.47	3	121.17	125.00	-0.7	3,986	-0.02%
2021/09/08	24.2	121.48	40.1	122.02	121.50	-15.9	3,926	-0.40%
2021/09/07	1.4	123.87	0.3	124.82	125.50	1	3,840	0.03%
2021/09/06	4.1	123.96	9.1	123.36	121.50	-5	3,781	-0.13%
2021/09/03	3	117.67	0.1	115.29	117.00	2.9	3,655	0.08%
2021/09/02	10.2	114.20	7	113.93	116.00	3.2	3,598	0.09%
2021/09/01	26	116.15	11.6	115.59	117.00	14.4	3,509	0.41%
2021/08/31	5	110.10	8.1	107.48	111.00	-3.1	3,391	-0.09%
2021/08/30	3	104.50	4.1	104.50	105.50	-1.1	3,298	-0.03%
2021/08/27	0	0.00	6	101.75	102.50	-6	3,244	-0.18%
2021/08/25	2	99.25	8.5	99.18	99.60	-6.5	3,237	-0.20%
2021/08/24	1.1	97.55	0	0.00	98.40	1.1	3,232	0.03%
2021/08/23	0.1	97.00	3	97.83	97.90	-3	3,224	-0.09%
2021/08/20	1	95.21	4.3	94.93	95.00	-3.2	3,223	-0.10%
2021/08/19	8	96.49	4	96.68	95.60	4	3,215	0.12%
2021/08/18	8.5	99.52	8	99.09	99.80	0.5	3,177	0.02%
2021/08/17	10	99.48	7	99.47	98.10	3	3,157	0.10%
2021/08/16	12.5	103.06	15.6	102.02	102.00	-3.1	3,112	-0.10%
2021/08/13	18	100.39	26.3	101.39	102.50	-8.3	3,082	-0.27%
2021/08/12	1	95.60	2	96.84	98.20	-1	2,985	-0.03%
2021/08/11	1.5	96.70	3	96.00	96.60	-1.5	3,004	-0.05%
2021/08/10	2	93.65	2	93.40	93.00	0	3,018	0.00%
2021/08/09	1	92.30	12.1	93.56	93.90	-11.1	3,103	-0.36%
2021/08/06	2	93.45	4.5	93.32	93.20	-2.4	3,206	-0.08%
2021/08/05	7.1	94.25	1.1	93.89	93.80	6	3,263	0.19%
2021/08/04	6.3	95.53	0	0.00	95.30	6.3	3,365	0.19%
2021/08/03	6	95.28	0.1	95.80	95.60	5.9	3,470	0.17%
2021/08/02	20.2	97.68	7	97.86	98.00	13.2	3,529	0.37%
2021/07/30	0	98.27	3	98.23	98.00	-3	3,496	-0.08%
2021/07/29	0.1	97.19	2	98.55	98.70	-1.9	3,513	-0.05%
2021/07/28	11.1	96.41	2.8	96.97	96.60	8.3	3,538	0.23%
2021/07/27	25.1	98.96	18.5	99.11	99.00	6.7	3,565	0.19%
2021/07/26	5	103.68	14	103.50	103.00	-9	3,548	-0.25%
2021/07/23	2.1	99.62	7	100.70	102.00	-4.9	3,488	-0.14%
2021/07/22	5	97.68	1	98.20	98.10	4	3,418	0.12%
2021/07/21	14	97.60	1.1	97.56	97.60	12.9	3,421	0.38%
2021/07/20	71	97.28	0	0.00	97.80	71	3,494	2.03%
2021/07/19	11	98.67	4.1	99.02	98.20	6.9	3,473	0.20%
2021/07/16	0	97.20	13.1	97.10	98.00	-13.1	3,494	-0.37%
2021/07/15	2.2	97.10	10.2	96.92	97.20	-8	3,513	-0.23%
2021/07/14	6.4	95.23	5	95.30	95.80	1.4	3,539	0.04%
2021/07/13	12	96.99	2	97.15	96.10	10	3,629	0.28%
2021/07/12	20.9	98.37	29	97.91	98.20	-8.1	3,627	-0.22%
2021/07/09	58.7	97.81	38.8	97.70	97.70	20	3,592	0.56%
2021/07/08	20.1	96.12	28.1	96.46	99.00	-8	3,394	-0.24%
2021/07/07	4.1	89.71	10.1	89.60	90.00	-6	3,301	-0.18%
2021/07/06	1	87.80	0	0.00	87.90	1	3,262	0.03%
2021/07/05	2	87.56	0	0.00	87.70	2	3,278	0.06%
2021/07/02	0	0.00	2	87.80	87.90	-2	3,401	-0.06%
2021/07/01	1	88.10	1	88.50	88.10	0	3,418	0.00%
2021/06/30	5	88.06	0	0.00	87.90	5	3,444	0.15%
2021/06/29	4	87.53	1	88.76	87.90	3	3,493	0.09%
2021/06/28	3.1	88.00	16	89.10	88.80	-12.9	3,503	-0.37%
2021/06/25	0	85.90	2.1	86.25	86.50	-2	3,497	-0.06%
2021/06/24	0.1	84.40	2.1	84.70	85.20	-2	3,737	-0.05%
2021/06/23	0	84.10	4.5	83.96	84.20	-4.5	3,779	-0.12%
2021/06/22	0	0.00	3	83.47	83.50	-3	3,840	-0.08%
2021/06/21	13	82.36	0	0.00	82.20	13	4,024	0.32%
2021/06/18	13	83.71	0	84.20	83.00	13	4,042	0.32%
2021/06/17	0.3	84.50	0.1	84.70	84.50	0.2	4,042	0.00%
2021/06/16	5	84.60	0.5	84.80	84.90	4.5	4,174	0.11%
2021/06/15	1	84.80	1	84.80	84.80	0	4,225	0.00%
2021/06/11	0.5	84.00	4	83.95	83.80	-3.5	4,265	-0.08%
2021/06/10	10.1	83.00	1.6	82.82	83.20	8.5	4,306	0.20%
2021/06/09	1.1	82.32	0	0.00	82.90	1.1	4,341	0.02%
2021/06/08	1	83.10	0	83.60	83.10	1	4,370	0.02%
2021/06/07	1.1	82.53	3	83.00	83.20	-1.9	4,463	-0.04%
2021/06/04	4	83.60	2	83.60	83.50	2	4,489	0.04%
2021/06/03	0	0.00	12	83.68	84.30	-12	4,557	-0.26%
2021/06/02	1	82.80	7.1	83.45	83.40	-6.1	4,595	-0.13%
2021/06/01	1.3	83.24	1.2	83.13	83.30	0.1	4,589	0.00%
2021/05/31	4	83.20	0	0.00	82.90	4	4,651	0.09%
2021/05/28	1.3	82.84	0	0.00	82.80	1.3	4,665	0.03%
2021/05/27	8	82.13	11.1	82.36	82.30	-3.1	4,708	-0.06%
2021/05/26	3	82.40	3.1	83.10	83.10	-0.1	4,747	0.00%
2021/05/25	3	82.93	1	83.30	82.90	2	4,770	0.04%
2021/05/24	1	82.10	1	82.20	82.70	0	4,794	0.00%
2021/05/21	5.1	81.50	4	81.88	82.20	1.1	4,866	0.02%
2021/05/20	1.1	81.20	24.1	81.54	81.10	-23	4,900	-0.47%
2021/05/19	5.1	81.03	3	81.00	81.10	2.1	4,907	0.04%
2021/05/18	24.5	81.75	9	81.36	81.80	15.5	4,954	0.31%
2021/05/17	16	79.21	7	79.56	78.20	9	4,939	0.18%
2021/05/14	9	83.39	9.5	83.95	82.90	-0.5	4,847	-0.01%
2021/05/13	7	82.04	5.3	81.75	81.10	1.7	4,728	0.04%
2021/05/12	14.1	82.61	25	81.79	81.70	-10.9	4,657	-0.23%
2021/05/11	9	87.48	13	88.93	86.50	-4	4,518	-0.09%
2021/05/10	1	86.70	4.3	87.96	88.80	-3.3	4,399	-0.07%
2021/05/07	3.4	85.32	2	85.60	86.00	1.4	4,331	0.03%
2021/05/06	3.1	85.96	4	84.88	84.80	-0.9	4,320	-0.02%
2021/05/05	1.3	83.55	13	84.73	84.90	-11.7	4,280	-0.27%
2021/05/04	36.1	84.56	40	84.73	83.20	-3.9	4,211	-0.09%
2021/05/03	4	85.93	15	86.31	85.50	-11	4,142	-0.27%
2021/04/29	15.5	85.57	7.2	85.30	85.20	8.3	4,102	0.20%
2021/04/28	1	86.00	1	86.50	86.20	0	4,075	0.00%
2021/04/27	7	86.66	3.5	86.95	86.80	3.5	4,072	0.09%
2021/04/26	5.7	87.29	10.2	86.20	86.80	-4.5	4,042	-0.11%
2021/04/23	4	83.03	3.6	83.59	83.90	0.4	3,948	0.01%
2021/04/22	33.1	84.42	17	84.52	82.80	16.1	3,936	0.41%
2021/04/21	3.6	83.22	10	83.43	83.90	-6.4	3,854	-0.17%
2021/04/20	14.7	83.04	13.1	83.39	83.40	1.7	3,839	0.04%
2021/04/19	37.1	82.00	33.8	82.49	82.30	3.3	3,822	0.09%
2021/04/16	3	80.23	2	80.35	80.40	1	3,714	0.03%
2021/04/15	0	0.00	9.2	79.75	80.20	-9.2	3,689	-0.25%
2021/04/14	34	79.55	10	79.77	79.10	24	3,657	0.66%
2021/04/13	8.1	80.16	5	80.60	79.20	3.1	3,647	0.09%
2021/04/12	0.4	78.79	35.2	79.33	79.40	-34.8	3,614	-0.96%
2021/04/09	4	78.35	5	78.82	78.60	-1	3,580	-0.03%
2021/04/08	11	77.98	7	78.86	79.00	4	3,552	0.11%
2021/04/07	4.6	79.02	1	79.00	79.20	3.6	3,420	0.10%
2021/04/06	3.5	79.07	7	79.21	79.20	-3.5	3,404	-0.10%
2021/04/01	9.4	78.93	7	79.60	79.10	2.4	3,361	0.07%
2021/03/31	18	78.97	11	79.36	79.70	7	3,306	0.21%
2021/03/30	16.6	78.30	6	78.55	78.40	10.6	3,270	0.32%
2021/03/29	29.9	78.04	78	78.61	78.70	-48.1	3,233	-1.49%
2021/03/26	0	0.00	5	80.30	80.30	-5	2,985	-0.17%
2021/03/25	17	79.29	13	78.91	80.10	4	2,951	0.14%
2021/03/24	29	80.89	57	80.52	80.10	-28	2,915	-0.96%
2021/03/23	2.2	81.89	22	81.75	83.40	-19.8	2,719	-0.73%
2021/03/22	16	80.81	30	81.79	82.50	-14	2,676	-0.52%
2021/03/19	14	80.71	14	81.23	80.10	0	2,645	0.00%
2021/03/18	15	82.42	5.1	82.85	82.50	9.9	2,508	0.39%
2021/03/17	37.2	82.55	17	83.01	83.10	20.2	2,457	0.82%
2021/03/16	17	81.55	44	80.77	81.80	-27	2,415	-1.12%
2021/03/15	0	0.00	1.1	79.95	80.20	-1.1	2,389	-0.05%
2021/03/12	4	78.85	8	78.85	79.40	-4	2,372	-0.17%
2021/03/11	33	78.88	12	79.52	78.70	21	2,364	0.89%
2021/03/10	25	78.22	0	0.00	78.00	25	2,283	1.09%
2021/03/09	9	77.59	13	78.05	78.50	-4	2,267	-0.18%
2021/03/08	37	76.72	41	77.11	77.30	-4	2,218	-0.18%
2021/03/05	4	75.30	5	75.56	75.90	-1	2,178	-0.05%
2021/03/04	13	75.48	16	75.53	76.00	-3	2,206	-0.14%
2021/03/03	3.8	75.27	7	74.87	75.50	-3.2	2,149	-0.15%
2021/03/02	5	75.50	11	75.84	75.30	-6	2,122	-0.28%
2021/02/26	8	75.03	4	75.27	74.90	4	2,072	0.19%
2021/02/25	1	74.00	3	74.00	74.70	-2	2,017	-0.10%
2021/02/24	6.2	74.17	48	74.11	73.80	-41.8	2,009	-2.08%
2021/02/23	9	73.51	16.6	74.13	74.10	-7.6	1,964	-0.39%
2021/02/22	28	73.40	32	73.46	73.40	-4	1,876	-0.21%
2021/02/19	14	71.16	30	71.30	71.70	-16	1,822	-0.88%
2021/02/18	3	71.80	21	71.33	72.30	-18	1,823	-0.99%
2021/02/17	18	69.39	10	69.41	69.90	8	1,790	0.45%
2021/02/05	1	69.00	0.1	69.00	68.60	0.9	1,793	0.05%
2021/02/04	0	0.00	10	68.94	68.80	-10	1,791	-0.56%
2021/02/03	9	68.70	1	68.70	68.60	8	1,821	0.44%
2021/02/02	2	68.60	1	68.70	68.70	1	1,852	0.05%
2021/02/01	4	68.20	1	68.20	68.30	3	1,846	0.16%
2021/01/29	3	68.33	3	68.40	68.20	0	1,847	0.00%
2021/01/28	2	68.60	11	68.91	68.90	-9	1,834	-0.49%
2021/01/27	1	69.00	0	0.00	68.80	1	1,825	0.05%
2021/01/26	0	0.00	3	68.80	68.70	-3	1,823	-0.16%
2021/01/25	5	68.84	1.1	69.45	69.10	3.9	1,824	0.21%
2021/01/22	1	68.40	3	68.73	68.60	-2	1,821	-0.11%
2021/01/21	40.3	68.30	0	0.00	68.30	40.3	1,816	2.22%
2021/01/20	12	68.61	3	68.40	68.20	9	1,831	0.49%
2021/01/19	1.2	68.91	0	0.00	69.50	1.2	1,837	0.07%
2021/01/18	2	68.65	3	68.57	68.70	-1	1,830	-0.05%
2021/01/15	8	69.54	0	0.00	69.10	8	1,819	0.44%
2021/01/14	3	69.70	0	0.00	70.00	3	1,820	0.16%
2021/01/13	7	69.43	3	70.00	70.20	4	1,819	0.22%
2021/01/12	35.5	69.89	0	0.00	69.30	35.5	1,791	1.98%
2021/01/11	5	70.62	1	70.90	70.90	4	1,756	0.23%
2021/01/08	0.1	70.20	21	70.79	70.90	-20.9	1,746	-1.20%
2021/01/07	1.1	70.17	0	0.00	70.20	1.1	1,721	0.06%
2021/01/06	32.1	70.91	0	0.00	69.80	32.1	1,713	1.87%
2021/01/05	6	71.07	6.6	70.59	71.00	-0.6	1,698	-0.04%
2021/01/04	1	69.40	22	69.59	69.40	-21	1,655	-1.27%
2020/12/31	0	0.00	1	69.90	69.70	-1	1,648	-0.06%
2020/12/30	3	69.60	1	69.60	69.80	2	1,641	0.12%
2020/12/29	3	69.50	0	0.00	69.40	3	1,631	0.18%
2020/12/28	0	0.00	7.3	69.37	69.50	-7.3	1,621	-0.45%
2020/12/25	0	0.00	12	68.98	69.00	-12	1,612	-0.74%
2020/12/24	10	68.20	13	69.06	68.20	-3	1,613	-0.19%
2020/12/23	10	68.40	0	0.00	68.00	10	1,593	0.63%
2020/12/22	4	69.00	1	69.10	68.00	3	1,587	0.19%
2020/12/21	2	69.35	3	69.50	69.20	-1	1,579	-0.06%
2020/12/18	17	69.12	12.2	69.66	70.00	4.8	1,568	0.31%
2020/12/17	1	68.80	0	0.00	69.00	1	1,541	0.06%
2020/12/16	0	0.00	1	68.60	68.90	-1	1,544	-0.06%
2020/12/15	3	67.97	20	68.00	68.20	-17	1,533	-1.11%
2020/12/14	6.2	68.42	0	0.00	68.40	6.2	1,519	0.41%
2020/12/11	1	68.80	0	0.00	68.70	1	1,515	0.07%
2020/12/10	1	68.90	1	68.80	69.10	0	1,500	0.00%
2020/12/09	19	69.43	1	69.40	69.30	18	1,487	1.21%
2020/12/08	4	70.20	3	70.40	69.90	1	1,466	0.07%
2020/12/07	15	70.21	0	0.00	70.40	15	1,441	1.04%
2020/12/04	50	70.58	3	70.43	70.60	47	1,408	3.34%
2020/12/03	0	0.00	2	70.10	70.50	-2	1,393	-0.14%
2020/12/02	51	70.00	0	0.00	69.80	51	1,377	3.70%
2020/12/01	2	70.00	1	69.80	69.80	1	1,364	0.07%
2020/11/30	13	69.92	27	69.87	69.60	-14	1,362	-1.03%
2020/11/27	0	0.00	2	69.50	69.10	-2	1,328	-0.15%
2020/11/26	1	69.10	0	0.00	69.10	1	1,349	0.07%
2020/11/25	0.8	69.00	57	69.19	68.90	-56.2	1,398	-4.02%
2020/11/24	2	69.20	2	69.20	69.00	0	1,476	0.00%
2020/11/19	0	0.00	0	69.10	69.00	0	1,561	0.00%
2020/11/18	0	0.00	3.1	69.07	69.30	-3.1	1,553	-0.20%
2020/11/17	3	68.97	7	69.70	69.30	-4	1,533	-0.26%
2020/11/16	5.2	68.60	16	69.40	68.60	-10.8	1,553	-0.69%
2020/11/13	21	68.42	26	68.85	68.60	-5	1,542	-0.32%
2020/11/12	5	67.30	120	67.38	67.30	-115	1,502	-7.65%	大賣/鉅額交易
2020/11/11	0	0.00	12	68.00	68.00	-12	1,509	-0.79%
2020/11/10	0	0.00	14	67.55	67.30	-14	1,546	-0.91%
2020/11/06	1	66.20	0	0.00	66.10	1	1,566	0.06%
2020/11/05	1	66.42	0	0.00	66.50	1	1,594	0.07%
2020/11/04	2.4	66.25	0	0.00	66.30	2.4	1,598	0.15%
2020/11/02	0	0.00	0.2	66.50	66.50	-0.2	1,619	-0.01%
2020/10/28	0	0.00	19	67.18	66.90	-19	1,628	-1.17%
2020/10/27	1	67.00	4	66.85	66.80	-3	1,618	-0.19%
2020/10/22	1	66.20	1	65.70	66.20	0	1,638	0.00%
2020/10/21	0	0.00	3	65.80	65.80	-3	1,653	-0.18%
2020/10/20	0.4	65.30	0	0.00	65.20	0.4	1,676	0.02%
2020/10/19	0	0.00	6	65.50	65.40	-6	1,702	-0.35%
2020/10/16	1	65.40	0	0.00	65.40	1	1,716	0.06%
2020/10/14	0	0.00	3	65.50	65.60	-3	1,757	-0.17%
2020/10/13	0	0.00	1.4	64.93	65.50	-1.4	1,808	-0.08%
2020/10/08	1	65.20	87	64.96	65.20	-86	2,046	-4.20%
2020/10/07	0.2	65.10	86	65.07	65.20	-85.8	2,114	-4.06%
2020/09/30	1	64.90	0	0.00	64.70	1	2,272	0.04%
2020/09/29	1	65.00	0	0.00	64.80	1	2,299	0.04%
2020/09/28	2	64.55	0	0.00	64.60	2	2,331	0.09%
2020/09/25	2	64.05	7	64.37	64.60	-5	2,370	-0.21%
2020/09/24	3	64.40	1	64.40	64.50	2	2,396	0.08%
2020/09/22	5	65.76	58	65.80	65.80	-53	2,459	-2.16%
2020/09/21	9	66.56	164	66.36	66.50	-155	2,489	-6.23%	大賣/鉅額交易
2020/09/18	1	66.40	0	0.00	66.50	1	2,510	0.04%
2020/09/16	4	66.80	0.3	66.60	66.40	3.7	2,562	0.14%
2020/09/15	8	66.63	0	0.00	66.60	8	2,587	0.31%
2020/09/14	0	0.00	10	66.80	66.80	-10	2,611	-0.38%
2020/09/11	1	66.80	0	0.00	66.80	1	2,624	0.04%
2020/09/09	1	67.10	20	67.59	67.60	-19	2,669	-0.71%
2020/09/08	1	67.30	0	0.00	67.30	1	2,694	0.04%
2020/09/07	0	0.00	1.1	67.49	67.30	-1.1	2,749	-0.04%
2020/09/04	2	67.30	21	66.83	67.20	-19	2,798	-0.68%
2020/09/03	20	67.60	0	0.00	67.60	20	2,846	0.70%
2020/09/02	6	67.73	0.1	68.00	67.50	5.9	2,887	0.21%
2020/09/01	2	68.35	20	68.60	68.30	-18	2,925	-0.62%
2020/08/31	123	69.69	3	69.90	69.60	120	2,939	4.08%	大買/鉅額交易
2020/08/28	2	68.55	17.6	68.89	68.90	-15.6	2,921	-0.53%
2020/08/27	0	0.00	9	67.41	67.50	-9	2,920	-0.31%
2020/08/26	6	67.07	3	67.10	66.80	3	2,906	0.10%
2020/08/25	0.2	66.50	14	66.39	66.50	-13.8	2,979	-0.46%
2020/08/24	2	64.80	0	0.00	64.80	2	3,579	0.06%
2020/08/21	3	64.63	1	64.90	64.70	2	3,630	0.06%
2020/08/20	5	64.50	0	0.00	64.10	5	3,668	0.14%
2020/08/19	30	65.95	24	66.52	66.10	6	3,642	0.16%
2020/08/18	26	65.59	0	0.00	65.50	26	3,597	0.72%
2020/08/17	8	65.39	3	65.53	65.40	5	3,613	0.14%
2020/08/14	31	65.40	0	0.00	65.50	31	3,624	0.86%
2020/08/13	4	66.78	1	67.10	67.20	3	3,576	0.08%
2020/08/12	0	0.00	2	67.00	67.00	-2	3,596	-0.06%
2020/08/11	0	0.00	7	66.50	66.40	-7	3,598	-0.19%
2020/08/07	2	65.60	0	0.00	65.60	2	3,648	0.05%
2020/08/06	2	66.00	5	65.94	66.00	-3	3,676	-0.08%
2020/08/05	0	0.00	1	65.50	65.60	-1	3,692	-0.03%
2020/08/04	1	64.90	1	65.00	65.10	0	3,719	0.00%
2020/08/03	7	64.34	1	64.50	64.50	6	3,733	0.16%
2020/07/31	1	64.60	0	0.00	64.20	1	3,735	0.03%
2020/07/29	1	64.00	1	63.30	64.30	0	3,723	0.00%
2020/07/28	2	63.50	5	64.00	63.30	-3	3,736	-0.08%
2020/07/27	4	63.60	1	63.30	64.00	3	3,752	0.08%
2020/07/23	3	65.10	0	0.00	65.00	3	3,733	0.08%
2020/07/22	8	65.74	0	0.00	65.80	8	3,718	0.22%
2020/07/21	1	65.41	1	65.70	65.70	0	3,707	0.00%
2020/07/20	2	64.70	0	0.00	65.20	2	3,693	0.05%
2020/07/17	5	65.40	1	65.40	65.30	4	3,679	0.11%
2020/07/16	10	66.78	3	66.60	66.10	7	3,652	0.19%
2020/07/15	1,519	71.53	7	71.51	71.40	1,512	3,554	42.53%	大買/鉅額交易
2020/07/14	5	71.56	2	71.80	71.30	3	3,480	0.09%
2020/07/13	4	71.83	0	0.00	71.80	4	3,426	0.12%
2020/07/10	15	71.28	5.6	71.35	71.10	9.4	3,372	0.28%
2020/07/09	4	71.95	4	72.08	71.90	0	3,340	0.00%
2020/07/08	3	71.87	9	71.88	71.90	-6	3,314	-0.18%
2020/07/07	2	71.30	23	71.98	72.00	-21	3,292	-0.64%
2020/07/06	3	71.97	8	71.95	72.00	-5	3,271	-0.15%
2020/07/03	21	71.89	8	72.60	71.90	13	3,245	0.40%
2020/07/02	15	71.77	15	72.28	72.40	0	3,233	0.00%
2020/07/01	9	71.78	4	71.93	71.70	5	3,203	0.16%
2020/06/30	80	70.78	9	70.47	70.80	71	3,182	2.23%
2020/06/29	51	69.12	0.5	69.40	69.40	50.5	3,209	1.57%
2020/06/24	2	69.05	2	69.10	69.10	0	3,187	0.00%
2020/06/23	40	68.99	1	68.30	69.00	39	3,176	1.23%
2020/06/22	5	68.58	1	68.70	68.60	4	3,174	0.13%
2020/06/18	150	69.18	1	69.40	69.10	149	3,157	4.72%	大買/鉅額交易
2020/06/16	0	0.00	1	69.40	69.10	-1	3,164	-0.03%
2020/06/15	1	69.00	1	69.30	68.60	0	3,222	0.00%
2020/06/12	2	68.50	45	67.60	69.00	-43	3,255	-1.32%
2020/06/11	1	70.00	8	69.46	68.80	-7	3,240	-0.22%
2020/06/10	1	69.70	1	70.10	70.60	0	3,222	0.00%
2020/06/09	12	69.61	0	0.00	69.20	12	3,234	0.37%
2020/06/08	0	0.00	1	69.40	69.80	-1	3,237	-0.03%
2020/06/05	2	68.15	1	68.50	68.30	1	3,195	0.03%
2020/06/04	13	68.12	1	68.10	68.00	12	3,169	0.38%
2020/06/03	17	68.37	13	68.55	68.40	4	3,176	0.13%
2020/06/02	2	67.40	1	67.10	67.40	1	3,102	0.03%
2020/06/01	18	66.58	5	67.10	66.90	13	3,078	0.42%
2020/05/29	51	65.97	0	0.00	65.30	51	2,978	1.71%
2020/05/28	2	68.60	2	69.30	68.00	0	2,349	0.00%
2020/05/27	7	68.49	0	0.00	69.00	7	2,332	0.30%
2020/05/22	4	67.18	4	67.40	67.10	0	2,294	0.00%
2020/05/21	0	0.00	1	68.30	68.20	-1	2,275	-0.04%
2020/05/20	0	67.50	0	0.00	67.40	0	2,262	0.00%
2020/05/19	0	0.00	2	68.40	67.80	-2	2,252	-0.09%
2020/05/18	0	67.70	7	67.73	68.00	-7	2,226	-0.31%
2020/05/15	0	0.00	5	67.28	67.00	-5	2,202	-0.23%
2020/05/14	3	66.40	0	0.00	66.10	3	2,153	0.14%
2020/05/13	1	66.20	0	0.00	67.00	1	2,125	0.05%
2020/05/12	1	67.10	1	67.00	66.90	0	2,100	0.00%
2020/05/11	2	67.65	0	0.00	67.50	2	2,082	0.10%
2020/05/07	1	67.50	0	0.00	67.60	1	2,042	0.05%
2020/05/06	2	66.90	0	0.00	67.00	2	2,039	0.10%
2020/05/04	3	66.90	0	0.00	67.00	3	2,060	0.15%
2020/04/30	2	68.20	3	68.70	68.50	-1	2,043	-0.05%
2020/04/28	5	67.30	4	67.33	67.10	1	2,029	0.05%
2020/04/27	1	66.40	1	66.80	66.80	0	2,069	0.00%
2020/04/23	5	66.50	0	0.00	66.60	5	2,068	0.24%
2020/04/21	8	66.64	0	0.00	65.90	8	2,063	0.39%
2020/04/20	2	66.15	1	66.70	66.80	1	2,036	0.05%
2020/04/17	4	66.90	0	0.00	66.40	4	2,012	0.20%
2020/04/15	8	68.28	0	0.00	68.00	8	1,936	0.41%
2020/04/13	4	67.60	3	68.10	67.50	1	1,914	0.05%
2020/04/10	1	67.70	0	0.00	68.00	1	1,926	0.05%
2020/04/09	4	67.73	0	0.00	67.40	4	1,935	0.21%
2020/04/08	4	67.63	3	68.10	67.80	1	1,923	0.05%
2020/04/07	8	68.23	0	0.00	67.90	8	1,905	0.42%
2020/04/06	4	68.08	5	68.86	68.90	-1	1,887	-0.05%
2020/04/01	2	69.65	1	69.40	69.30	1	1,866	0.05%
2020/03/31	12	70.26	1	70.60	69.40	11	1,838	0.60%
2020/03/30	0	0.00	2	67.75	68.20	-2	1,771	-0.11%
2020/03/27	30.5	68.27	0	0.00	67.80	30.5	1,787	1.71%
2020/03/26	3	66.30	3	67.40	67.70	0	1,789	0.00%
2020/03/25	3	66.80	6	67.13	66.60	-3	1,808	-0.17%
2020/03/24	1.6	65.06	0	0.00	65.80	1.6	1,801	0.09%
2020/03/23	1	63.70	1	63.10	63.10	0	1,785	0.00%
2020/03/20	0	0.00	1	64.50	64.90	-1	1,779	-0.06%
2020/03/19	3	61.77	25	62.96	61.20	-22	1,767	-1.24%
2020/03/18	0	0.00	16	65.49	64.40	-16	1,699	-0.94%
2020/03/17	5	62.92	1	64.30	63.30	4	1,651	0.24%
2020/03/16	0	0.00	4	65.40	65.40	-4	1,636	-0.24%
2020/03/13	14	62.84	56.2	64.86	66.10	-42.2	1,603	-2.63%
2020/03/12	2	66.25	17	66.73	66.10	-15	1,541	-0.97%
2020/03/11	3	68.33	0	0.00	68.30	3	1,494	0.20%
2020/03/10	2	66.85	12	68.78	68.90	-10	1,486	-0.67%
2020/03/09	0	0.00	6	67.95	67.70	-6	1,484	-0.40%
2020/03/06	2	68.50	0	0.00	68.50	2	1,446	0.14%
2020/03/04	6	68.72	0	0.00	68.70	6	1,473	0.41%
2020/03/02	1	66.90	7	68.27	68.50	-6	1,491	-0.40%
2020/02/27	4	67.65	7	68.24	67.60	-3	1,491	-0.20%
2020/02/26	1	67.90	0	0.00	67.90	1	1,486	0.07%
2020/02/25	1	67.70	3	67.80	67.60	-2	1,497	-0.13%
2020/02/24	5	67.70	1	68.00	67.90	4	1,507	0.27%
2020/02/21	8	68.43	1	68.90	68.20	7	1,515	0.46%
2020/02/20	15	69.27	0	0.00	68.80	15	1,533	0.98%
2020/02/19	0	0.00	36	69.07	69.30	-36	1,548	-2.32%
2020/02/18	1	68.00	0	0.00	68.20	1	1,577	0.06%
2020/02/12	5	67.80	2	67.80	67.80	3	1,785	0.17%
2020/02/11	0	0.00	1	68.00	67.50	-1	1,792	-0.06%
2020/02/10	2	67.00	0	0.00	67.30	2	1,821	0.11%
2020/02/07	5	67.38	0	0.00	67.20	5	1,828	0.27%
2020/02/06	0	0.00	4	67.98	67.90	-4	1,836	-0.22%
2020/02/05	1	67.30	1	67.20	67.40	0	1,822	0.00%
2020/02/04	16	67.33	1	67.20	67.10	15	1,805	0.83%
2020/02/03	3	66.57	0	0.00	66.80	3	1,806	0.17%
2020/01/31	8.2	68.21	4	68.80	68.10	4.2	1,798	0.23%
2020/01/30	7	69.09	18	69.06	68.00	-11	1,795	-0.61%
2020/01/20	6	72.32	7	72.40	72.10	-1	1,750	-0.06%
2020/01/14	1	72.40	1	72.40	72.20	0	1,854	0.00%
2020/01/10	1	72.00	0	0.00	72.10	1	1,896	0.05%
2020/01/09	0	0.00	1	71.80	71.70	-1	1,963	-0.05%
2020/01/08	5	71.42	0	0.00	71.30	5	1,985	0.25%
2020/01/07	4.1	72.03	0	0.00	72.20	4.1	1,994	0.21%
2020/01/06	6	72.42	0	0.00	72.00	6	1,999	0.30%
2020/01/03	3	72.87	4	72.98	72.70	-1	1,997	-0.05%
2020/01/02	1	73.40	0	0.00	73.40	1	2,010	0.05%
2019/12/31	2	73.50	1.2	73.42	73.50	0.8	2,025	0.04%
2019/12/30	5	73.70	8	74.13	73.70	-3	2,025	-0.15%
2019/12/25	5	73.10	6	73.55	73.70	-1	2,029	-0.05%
2019/12/24	3	72.47	0	0.00	72.70	3	2,032	0.15%
2019/12/23	9	72.92	1	73.20	72.60	8	2,036	0.39%
2019/12/20	21.1	73.34	19.6	73.77	72.50	1.5	2,020	0.07%
2019/12/19	1.1	73.12	0	0.00	73.30	1.1	1,986	0.06%
2019/12/18	2	73.60	0	0.00	73.60	2	1,986	0.10%
2019/12/17	3	73.90	50	74.00	74.20	-47	2,013	-2.33%
2019/12/16	50	75.00	3	74.70	74.40	47	2,026	2.32%
2019/12/13	2.2	73.59	6	73.53	73.40	-3.9	2,019	-0.19%
2019/12/12	7	73.86	2	73.80	74.00	5	2,010	0.25%
2019/12/11	15	73.77	0	0.00	73.80	15	2,005	0.75%
2019/12/10	2	73.80	0	0.00	74.20	2	1,987	0.10%
2019/12/09	0	0.00	1	74.30	74.00	-1	1,999	-0.05%
2019/12/06	0	0.00	1	74.30	74.20	-1	1,990	-0.05%
2019/12/05	10	74.74	0	0.00	74.40	10	1,981	0.50%
2019/12/04	2	74.30	0	0.00	74.30	2	1,988	0.10%
2019/12/03	1	74.90	0	0.00	75.10	1	1,971	0.05%
2019/12/02	8	75.03	0	0.00	75.30	8	1,967	0.41%
2019/11/29	3	75.70	10	76.00	75.70	-7	1,962	-0.36%
2019/11/28	15	77.79	0	0.00	77.00	15	1,952	0.77%
2019/11/27	1	76.80	8	76.91	76.90	-7	1,964	-0.36%
2019/11/25	5	75.36	5	75.92	76.00	0	1,946	0.00%
2019/11/22	5	76.30	0	0.00	76.00	5	1,977	0.25%
2019/11/21	4	76.63	4	77.05	76.80	0	1,983	0.00%
2019/11/19	9	77.30	9	77.73	77.30	0	2,020	0.00%
2019/11/18	3	76.90	4	77.08	76.90	-1	2,006	-0.05%
2019/11/15	21	77.42	5	77.44	77.20	16	2,017	0.79%
2019/11/14	20	76.74	58	77.20	77.00	-38	2,000	-1.90%
2019/11/13	7	73.37	3	73.30	73.00	4	1,855	0.22%
2019/11/11	10	74.25	10	74.52	74.50	0	1,996	0.00%
2019/11/07	0	0.00	32	75.20	75.20	-32	2,000	-1.60%
2019/11/06	12	74.55	4	74.80	74.30	8	1,981	0.40%
2019/11/05	22	74.17	12	74.83	74.20	10	1,979	0.51%
2019/11/04	1	73.60	28	73.76	73.90	-27	1,986	-1.36%
2019/10/31	0	0.00	1	73.50	73.20	-1	2,030	-0.05%
2019/10/30	2	72.10	25	73.06	73.20	-23	2,023	-1.14%
2019/10/29	5	72.10	2	72.50	72.10	3	2,012	0.15%
2019/10/28	45	73.14	0	0.00	72.80	45	1,998	2.25%
2019/10/25	20	73.56	0	0.00	73.40	20	1,981	1.01%
2019/10/24	5	74.10	27	73.94	74.00	-22	1,968	-1.12%
2019/10/23	30	73.37	30	73.68	73.30	0	1,945	0.00%
2019/10/22	18	72.65	3	73.40	72.50	15	1,903	0.79%
2019/10/21	0	0.00	1	72.90	72.80	-1	1,880	-0.05%
2019/10/18	34	72.36	3	72.10	72.60	31	1,856	1.67%
2019/10/17	0	0.00	33	71.92	72.60	-33	1,835	-1.80%
2019/10/16	1	70.70	1	70.80	70.70	0	1,772	0.00%
2019/10/15	8	69.93	24	70.36	70.40	-16	1,768	-0.90%
2019/10/14	20.2	69.44	0	0.00	69.20	20.2	1,777	1.13%
2019/10/09	10	69.35	8	70.21	69.60	2	1,771	0.11%
2019/10/08	0	0.00	16	69.61	69.90	-16	1,771	-0.90%
2019/10/07	3	68.63	0	0.00	68.40	3	1,752	0.17%
2019/10/04	2	67.90	0	0.00	68.10	2	1,751	0.11%
2019/10/03	12	67.60	1	67.50	67.60	11	1,755	0.63%
2019/10/02	0	0.00	10	68.07	68.40	-10	1,776	-0.56%
2019/10/01	5	67.50	4	67.45	67.50	1	1,819	0.05%
2019/09/26	11	67.23	0	0.00	67.00	11	1,864	0.59%
2019/09/25	8.1	67.86	1	68.00	67.90	7.1	1,853	0.38%
2019/09/24	2.1	68.10	0	0.00	68.10	2.1	1,866	0.11%
2019/09/23	6	68.42	0	0.00	68.10	6	1,867	0.32%
2019/09/20	11	68.51	0	0.00	68.30	11	1,866	0.59%
2019/09/19	33	69.66	0	0.00	69.50	33	1,862	1.77%
2019/09/18	7.5	70.65	0	70.70	70.70	7.5	1,943	0.39%
2019/09/16	20	71.30	0	0.00	71.50	20	2,113	0.95%
2019/09/12	10	70.90	0	0.00	70.90	10	2,141	0.47%
2019/09/11	5	70.50	5	71.20	70.40	0	2,188	0.00%
2019/09/09	5	70.00	0	0.00	70.00	5	2,202	0.23%
2019/09/06	11	70.23	0	0.00	70.10	11	2,209	0.50%
2019/09/04	1	70.50	0	0.00	70.90	1	2,213	0.05%
2019/09/03	15	70.40	0	0.00	70.40	15	2,240	0.67%
2019/09/02	0	0.00	25.6	70.51	71.20	-25.6	2,237	-1.14%
2019/08/30	0.1	69.80	1	70.66	69.70	-0.9	2,226	-0.04%
2019/08/29	5	69.60	0	0.00	69.60	5	2,190	0.23%
2019/08/28	5	70.10	0	0.00	69.80	5	2,198	0.23%
2019/08/27	3	70.70	0	0.00	70.80	3	2,196	0.14%
2019/08/26	5	69.50	3	70.50	70.30	2	2,162	0.09%
2019/08/23	10	70.80	0	0.00	70.80	10	2,132	0.47%
2019/08/22	1	70.70	8	70.31	70.80	-7	2,125	-0.33%
2019/08/21	0	0.00	12	68.65	68.90	-12	2,152	-0.56%
2019/08/20	5	67.60	0	0.00	67.60	5	2,141	0.23%
2019/08/19	2	68.55	0	0.00	68.20	2	2,115	0.09%
2019/08/16	1	69.00	2	69.00	68.80	-1	2,095	-0.05%
2019/08/15	19	69.19	28	69.24	69.10	-9	2,065	-0.44%
2019/08/14	5	67.34	32	67.33	67.20	-27	1,977	-1.37%
2019/08/13	3.4	63.65	2	63.85	63.60	1.4	1,915	0.07%
2019/08/12	25.4	64.11	30	64.36	64.10	-4.6	1,925	-0.24%
2019/08/08	7	63.00	13	63.50	63.00	-6	1,934	-0.31%
2019/08/07	0	0.00	16	63.04	62.30	-16	1,933	-0.83%
2019/08/06	7	61.86	12	62.58	62.50	-5	1,939	-0.26%
2019/08/05	7	63.87	0	0.00	63.30	7	1,920	0.36%
2019/08/02	7	65.10	0	0.00	64.90	7	1,912	0.37%
2019/08/01	1	66.40	1	66.40	66.00	0	1,912	0.00%
2019/07/31	3	66.50	4	67.10	66.50	-1	1,922	-0.05%
2019/07/30	6	67.00	5	67.50	67.00	1	1,921	0.05%
2019/07/29	0	0.00	1	67.20	66.90	-1	1,922	-0.05%
2019/07/26	1	67.00	0	0.00	67.10	1	1,920	0.05%
2019/07/25	6.2	66.31	0	0.00	66.60	6.2	1,921	0.32%
2019/07/24	1	66.50	0	0.00	66.50	1	1,930	0.05%
2019/07/22	0.3	67.40	0	0.00	67.20	0.3	1,941	0.02%
2019/07/19	1	67.20	0	0.00	67.20	1	1,961	0.05%
2019/07/18	5	67.10	0	0.00	67.40	5	1,958	0.26%
2019/07/17	5	67.04	0	0.00	66.80	5	1,957	0.26%
2019/07/16	16	67.83	0	0.00	67.60	16	1,933	0.83%
2019/07/15	5	68.40	0	0.00	68.40	5	1,903	0.26%
2019/07/12	5	68.80	0	0.00	68.70	5	1,927	0.26%
2019/07/10	0	0.00	4.2	68.90	68.80	-4.2	1,943	-0.22%
2019/07/09	11	68.77	0	0.00	68.60	11	1,940	0.57%
2019/07/08	4	69.13	0	0.00	69.10	4	1,950	0.21%
2019/07/05	2	70.85	3	70.80	70.50	-1	1,928	-0.05%
2019/07/04	3	75.00	8	75.61	76.00	-5	1,898	-0.26%
2019/07/03	3	74.60	1	74.80	74.60	2	1,864	0.11%
2019/07/02	2	75.25	0	0.00	74.80	2	1,871	0.11%
2019/07/01	5	75.80	0	0.00	75.20	5	1,864	0.27%
2019/06/28	4	75.53	0	0.00	75.50	4	1,854	0.22%
2019/06/27	1	76.00	1	76.30	76.40	0	1,850	0.00%
2019/06/26	17	75.90	0	0.00	75.80	17	1,874	0.91%
2019/06/25	0	0.00	20	76.68	78.00	-20	1,855	-1.08%
2019/06/24	0	0.00	10	77.55	78.00	-10	1,752	-0.57%
2019/06/21	1	76.00	1	76.40	76.50	0	1,653	0.00%
2019/06/20	0	0.00	9	75.81	75.80	-9	1,557	-0.58%
2019/06/19	1	74.20	21	74.50	74.90	-20	1,526	-1.31%
2019/06/18	0	0.00	1	72.50	72.50	-1	1,468	-0.07%
2019/06/17	0	0.00	4	72.30	72.30	-4	1,452	-0.28%
2019/06/14	0	0.00	3	71.40	71.10	-3	1,432	-0.21%
2019/06/12	1	71.90	0	0.00	71.60	1	1,407	0.07%
2019/06/11	0	0.00	15.3	71.60	71.50	-15.3	1,398	-1.10%
2019/06/06	5	68.40	0	0.00	68.50	5	1,354	0.37%
2019/06/04	6	68.60	0	0.00	68.60	6	1,346	0.45%
2019/05/31	1	69.10	0	0.00	69.20	1	1,308	0.08%
2019/05/30	1.1	69.27	0	0.00	68.90	1.1	1,293	0.09%
2019/05/29	20	68.85	0	0.00	68.70	20	1,301	1.54%
2019/05/28	8.1	69.80	7	70.40	69.80	1.1	1,306	0.08%
2019/05/27	0	0.00	5	70.00	70.00	-5	1,233	-0.41%
2019/05/24	5	68.70	0	0.00	68.70	5	1,229	0.41%
2019/05/23	22	68.83	0	0.00	68.70	22	1,223	1.80%
2019/05/22	6	69.40	0	0.00	69.40	6	1,231	0.49%
2019/05/21	2	70.20	0	0.00	69.80	2	1,239	0.16%
2019/05/20	0	0.00	10	69.60	69.50	-10	1,217	-0.82%
2019/05/17	30	68.80	0	0.00	68.70	30	1,215	2.47%
2019/05/16	8	69.31	0	0.00	68.80	8	1,203	0.66%
2019/05/10	11	70.32	0	0.00	69.50	11	1,148	0.96%
2019/05/08	1	71.90	6	71.80	71.90	-5	1,120	-0.45%
2019/05/06	6	72.87	0	0.00	72.80	6	1,105	0.54%
2019/05/03	10	74.40	0	0.00	74.20	10	1,094	0.91%
2019/04/30	1	73.90	0	0.00	73.80	1	1,086	0.09%
2019/04/25	1	75.00	0	0.00	75.10	1	1,039	0.10%
2019/04/23	0.1	76.00	0	0.00	75.80	0.1	1,022	0.01%
2019/04/19	0	0.00	2.4	76.60	76.60	-2.4	1,030	-0.23%
2019/04/18	6	76.00	0	0.00	75.40	6	1,043	0.58%
2019/04/15	1	77.60	0	77.90	77.70	1	1,006	0.10%
2019/04/12	0.6	78.30	0	0.00	78.10	0.6	994	0.06%
2019/04/11	5	79.00	0	0.00	79.00	5	980	0.51%
2019/04/08	1	79.50	0	0.00	79.20	1	951	0.11%
2019/04/03	12	78.40	0	0.00	78.50	12	924	1.30%
2019/04/02	1	79.30	0	0.00	78.70	1	914	0.11%
2019/04/01	2	79.60	0	0.00	79.60	2	903	0.22%
2019/03/29	40	81.08	0	0.00	80.90	40	888	4.50%
2019/03/28	0	0.00	10	77.80	77.70	-10	874	-1.14%
2019/03/27	0	0.00	7	79.71	79.30	-7	873	-0.80%
2019/03/26	0	0.00	4	80.40	80.10	-4	874	-0.46%
2019/03/20	4	82.23	0	0.00	82.40	4	882	0.45%
2019/03/18	3	82.30	0	0.00	82.20	3	908	0.33%
2019/03/15	2	81.90	0	0.00	81.70	2	929	0.22%
2019/03/14	2	81.15	19	80.97	81.00	-17	945	-1.80%
2019/03/11	1	79.50	0	0.00	79.40	1	999	0.10%
2019/02/20	20	82.90	0	0.00	83.10	20	1,120	1.79%
2019/02/18	1	82.30	0	0.00	81.40	1	1,162	0.09%
2019/01/15	0	0.00	1	81.80	82.10	-1	1,562	-0.06%
2019/01/11	5.4	82.56	5	82.40	82.20	0.4	1,653	0.02%
2019/01/08	0	0.00	1	78.50	78.40	-1	1,711	-0.06%
2019/01/07	0.4	78.40	4.2	78.50	78.40	-3.8	1,749	-0.22%
2019/01/03	3	77.90	0	0.00	77.60	3	1,790	0.17%
2018/12/27	0	0.00	9	78.72	78.50	-9	1,908	-0.47%
2018/12/26	0	0.00	1	78.40	77.80	-1	1,971	-0.05%
2018/12/22	0	0.00	0.6	80.40	80.40	-0.6	2,046	-0.03%
2018/12/14	3	84.90	3	84.30	84.40	0	2,231	0.00%
2018/12/03	0	0.00	3	89.33	87.70	-3	2,499	-0.12%
2018/11/28	0	0.00	4	83.50	84.20	-4	2,504	-0.16%
2018/11/20	1	84.00	0	0.00	83.50	1	2,814	0.04%
2018/11/09	0	0.00	10	78.30	78.20	-10	3,140	-0.32%
2018/11/05	10	78.80	0	0.00	77.80	10	3,252	0.31%
2018/11/02	0.6	78.90	11	77.64	78.90	-10.4	3,282	-0.32%
2018/11/01	10	76.80	0	0.00	77.10	10	3,374	0.30%
2018/10/31	10	75.50	15	76.57	77.50	-5	3,501	-0.14%
2018/10/29	1	76.10	3	76.93	76.10	-2	3,537	-0.06%
2018/10/17	0	0.00	22	55.32	54.70	-22	3,529	-0.62%
2018/10/16	22	54.07	0	0.00	54.10	22	3,495	0.63%
2018/10/15	0.1	54.50	0	0.00	54.30	0.1	3,466	0.00%
2018/10/12	1	54.90	0	0.00	55.20	1	3,445	0.03%
2018/10/11	10	55.00	6	54.42	54.00	4	3,437	0.12%
2018/10/09	0	0.00	1	59.40	59.10	-1	3,391	-0.03%
2018/10/08	0	0.00	4	59.00	59.00	-4	3,388	-0.12%
2018/10/05	1	60.70	0	0.00	59.70	1	3,387	0.03%
2018/10/03	0	0.00	2	61.80	62.00	-2	3,393	-0.06%
2018/10/01	3	61.23	0	0.00	61.40	3	3,371	0.09%
2018/09/27	2	60.30	0	0.00	60.00	2	3,393	0.06%
2018/09/25	7	59.83	0	0.00	60.00	7	3,374	0.21%
2018/09/21	7	57.54	1	57.20	58.80	6	3,340	0.18%
2018/09/20	1	56.70	0	0.00	56.70	1	3,354	0.03%
2018/09/18	10	57.70	0	0.00	57.70	10	3,390	0.29%
2018/09/14	0	0.00	1	57.90	58.10	-1	3,439	-0.03%
2018/09/13	1	57.40	0	0.00	57.50	1	3,451	0.03%
2018/09/12	0	0.00	6	57.43	57.80	-6	3,438	-0.17%
2018/09/11	0	0.00	7	56.66	56.80	-7	3,432	-0.20%
2018/09/10	4	55.65	2	56.10	55.90	2	3,460	0.06%
2018/09/07	1	58.20	17	58.70	58.20	-16	3,457	-0.46%
2018/09/06	2	59.10	5	59.96	59.30	-3	3,475	-0.09%
2018/09/05	13	59.42	17	60.50	59.30	-4	3,500	-0.11%
2018/09/04	2	61.50	0	0.00	61.50	2	3,525	0.06%
2018/09/03	5	61.84	0	0.00	61.60	5	3,551	0.14%
2018/08/31	1	62.30	0	0.00	63.00	1	3,564	0.03%
2018/08/29	5	62.20	0	0.00	62.00	5	3,583	0.14%
2018/08/28	0	0.00	5	61.76	61.50	-5	3,611	-0.14%
2018/08/27	0	0.00	2	61.50	61.50	-2	3,655	-0.05%
2018/08/22	1	63.10	1	62.80	62.80	0	3,725	0.00%
2018/08/17	14	63.28	2	63.05	63.00	12	3,793	0.32%
2018/08/16	0	0.00	1	62.80	62.90	-1	3,766	-0.03%
2018/08/15	7	62.43	38.6	61.96	62.50	-31.6	3,706	-0.85%
2018/08/13	14	59.71	0	0.00	59.00	14	3,711	0.38%
2018/08/09	0	0.00	1	61.70	61.30	-1	3,740	-0.03%
2018/08/07	1	60.80	0	0.00	60.30	1	3,861	0.03%
2018/08/06	1	60.00	19	60.00	60.30	-18	3,943	-0.46%
2018/08/03	14	60.06	9	59.70	60.10	5	3,930	0.13%
2018/08/02	0	0.00	16	59.30	58.70	-16	3,914	-0.41%
2018/08/01	10	59.30	0	0.00	59.40	10	3,903	0.26%
2018/07/27	11	62.12	20	62.26	62.00	-9	3,790	-0.24%
2018/07/26	1	62.00	6	62.27	62.00	-5	3,688	-0.14%
2018/07/25	2	62.60	0	0.00	62.60	2	3,689	0.05%
2018/07/24	10	61.80	5	62.30	62.00	5	3,654	0.14%
2018/07/23	2	60.80	0	0.00	60.90	2	3,657	0.05%
2018/07/20	5	61.80	0	0.00	61.80	5	3,664	0.14%
2018/07/19	0	0.00	10	62.90	62.20	-10	3,682	-0.27%
2018/07/18	0	0.00	44	63.33	63.00	-44	3,718	-1.18%
2018/07/17	15	62.57	0	0.00	62.70	15	3,685	0.41%
2018/07/16	4	62.65	0	0.00	62.60	4	3,682	0.11%
2018/07/12	0	0.00	14	62.29	62.50	-14	3,748	-0.37%
2018/07/11	35	62.09	0	0.00	62.00	35	3,791	0.92%
2018/07/09	0	0.00	2	60.30	61.60	-2	3,855	-0.05%
2018/07/06	58	59.25	13	59.23	59.90	45	3,900	1.15%
2018/07/05	0	0.00	4	59.90	59.60	-4	3,902	-0.10%
2018/07/04	56	60.94	19	60.99	60.70	37	3,975	0.93%
2018/07/03	11	61.85	0	0.00	60.70	11	4,130	0.27%
2018/07/02	2	61.50	17	61.80	61.80	-15	4,159	-0.36%
2018/06/29	15	62.00	0	0.00	62.20	15	4,158	0.36%
2018/06/28	2	60.90	6	61.48	61.20	-4	4,152	-0.10%
2018/06/27	4	61.58	6	61.60	60.70	-2	4,216	-0.05%
2018/06/26	12	61.83	0	0.00	61.60	12	4,252	0.28%
2018/06/25	4	63.23	0	0.00	62.60	4	4,338	0.09%
2018/06/22	0	0.00	1	63.00	63.00	-1	4,742	-0.02%
2018/06/21	0	0.00	5	63.00	62.90	-5	4,794	-0.10%
2018/06/20	6	62.18	2	62.60	62.40	4	4,985	0.08%
2018/06/19	5	62.90	0	0.00	62.80	5	5,034	0.10%
2018/06/15	2	62.75	12	62.85	63.20	-10	5,142	-0.19%
2018/06/14	0	0.00	5	62.38	62.20	-5	5,170	-0.10%
2018/06/13	13	62.02	8	62.03	62.10	5	5,182	0.10%
2018/06/12	3	63.10	3	63.83	62.70	0	5,278	0.00%
2018/06/11	0	0.00	22	65.14	64.50	-22	5,338	-0.41%
2018/06/08	42	65.19	6	65.17	65.00	36	5,401	0.67%
2018/06/07	8	64.83	10	65.20	64.60	-2	5,425	-0.04%
2018/06/06	4	65.03	32	64.88	65.00	-28	5,485	-0.51%
2018/06/05	17	64.99	29	64.09	64.40	-12	5,501	-0.22%
2018/06/04	8	63.89	8	63.39	64.40	0	5,602	0.00%
2018/06/01	12	62.43	19	62.37	62.40	-7	5,906	-0.12%
2018/05/31	0	0.00	11	61.74	61.30	-11	5,903	-0.19%
2018/05/30	0	0.00	6	61.83	61.40	-6	5,995	-0.10%
2018/05/29	3	62.47	2	62.40	62.70	1	6,012	0.02%
2018/05/28	2	62.40	6	62.35	62.70	-4	6,088	-0.07%
2018/05/25	10	62.75	6	62.60	62.70	4	6,103	0.07%
2018/05/24	0	0.00	17	61.39	61.40	-17	6,106	-0.28%
2018/05/22	4	61.53	5	61.82	61.90	-1	6,171	-0.02%
2018/05/21	46	61.51	3.3	61.55	62.00	42.7	6,146	0.69%
2018/05/18	1	59.70	0	0.00	59.60	1	6,028	0.02%
2018/05/17	2	60.30	1	59.80	59.70	1	6,050	0.02%
2018/05/16	33	60.10	0	0.00	60.00	33	6,008	0.55%
2018/05/15	0	0.00	10	59.00	58.60	-10	5,886	-0.17%
2018/05/14	41	59.20	2	58.75	59.00	39	6,001	0.65%
2018/05/11	2	58.15	0	0.00	58.20	2	5,942	0.03%
2018/05/10	0	0.00	2	58.10	57.90	-2	5,939	-0.03%
2018/05/09	0	0.00	1	57.90	58.20	-1	5,944	-0.02%
2018/05/08	2	57.30	0	0.00	57.60	2	5,945	0.03%
2018/05/04	0	57.20	21	57.10	57.00	-21	5,920	-0.35%
2018/05/02	43	59.00	1	58.70	58.80	42	5,917	0.71%
2018/04/30	0	0.00	4	57.15	57.70	-4	5,881	-0.07%
2018/04/27	0	57.30	0	0.00	57.30	0	5,887	0.00%
2018/04/26	0	0.00	3	58.10	57.80	-3	5,882	-0.05%
2018/04/25	0	0.00	2	57.70	57.80	-2	5,887	-0.03%
2018/04/24	1	57.60	0	0.00	58.20	1	5,892	0.02%
2018/04/20	4.3	58.26	2	58.60	58.10	2.3	5,971	0.04%
2018/04/19	15	58.70	3	58.50	58.50	12	5,981	0.20%
2018/04/18	0	0.00	2	57.90	58.10	-2	5,973	-0.03%
2018/04/17	1	57.60	0	0.00	56.80	1	6,013	0.02%
2018/04/13	5	58.80	10	58.61	58.60	-5	5,943	-0.08%
2018/04/12	15	58.83	15	58.70	58.60	0	5,904	0.00%
2018/04/11	6	58.32	5.3	58.39	58.10	0.7	5,899	0.01%
2018/04/10	35	58.48	43	58.44	58.50	-8	5,854	-0.14%
2018/04/09	15	58.00	32	57.84	58.50	-17	5,787	-0.29%
2018/04/03	0	0.00	10	56.50	56.70	-10	5,628	-0.18%
2018/04/02	10	56.40	0	0.00	56.30	10	5,594	0.18%
2018/03/31	1	56.50	5	56.40	56.40	-4	5,597	-0.07%
2018/03/30	8	56.33	6	56.20	56.40	2	5,566	0.04%
2018/03/28	21	56.82	41	56.76	57.00	-20	5,485	-0.36%
2018/03/27	64	58.38	97	57.85	57.00	-33	5,392	-0.61%
2018/03/26	6	58.50	6	58.05	58.00	0	4,942	0.00%
2018/03/23	5	55.80	5	57.00	58.90	0	4,854	0.00%
2018/03/22	21	58.76	38	57.55	57.50	-17	4,639	-0.37%
2018/03/21	21	58.67	25.2	59.50	59.10	-4.2	4,534	-0.09%
2018/03/20	2	58.00	8	57.79	58.10	-6	4,400	-0.14%
2018/03/19	5	57.40	6	57.83	58.00	-1	4,319	-0.02%
2018/03/16	5	56.90	14	57.35	57.00	-9	4,292	-0.21%
2018/03/15	24	56.97	35.4	57.29	57.40	-11.4	4,157	-0.27%
2018/03/14	1	55.60	1	55.60	55.60	0	4,021	0.00%
2018/03/13	8	55.21	5	55.40	55.50	3	3,960	0.08%
2018/03/12	5	55.40	10	55.37	55.40	-5	3,927	-0.13%
2018/03/09	2	54.40	0	0.00	54.20	2	3,880	0.05%
2018/03/08	49	54.91	7	55.04	54.70	42	3,864	1.09%
2018/03/07	103	54.09	138.9	54.10	55.30	-35.9	3,723	-0.96%	大買/大賣/
2018/03/05	7	52.10	12	52.48	51.90	-5	3,440	-0.15%
2018/03/02	1	51.50	1	51.50	51.40	0	3,274	0.00%
2018/03/01	1	50.70	1	51.60	51.90	0	3,230	0.00%
2018/02/27	0	0.00	15	52.20	51.30	-15	3,205	-0.47%
2018/02/26	74	51.93	4	51.63	52.00	70	3,204	2.18%
2018/02/22	0	0.00	114	49.32	50.80	-114	3,327	-3.43%	大賣/鉅額交易
2018/02/21	10	49.18	8	49.27	49.30	2	3,556	0.06%
2018/02/12	1	47.60	10	47.60	47.60	-9	4,078	-0.22%
2018/02/09	11	47.14	30	46.84	47.65	-19	4,123	-0.46%
2018/02/07	0	0.00	20	48.43	48.40	-20	4,307	-0.46%
2018/02/06	12	48.79	38	48.37	47.30	-26	4,428	-0.59%
2018/02/05	5	49.80	63	49.89	50.50	-58	4,549	-1.27%
2018/02/02	1	50.90	0	0.00	51.00	1	4,559	0.02%
2018/01/31	1	50.90	1.1	51.89	51.50	-0.1	4,921	0.00%
2018/01/30	1	51.70	1	51.60	51.60	0	5,010	0.00%
2018/01/29	10	52.30	0	0.00	52.50	10	5,010	0.20%
2018/01/25	0	0.00	10	52.80	52.80	-10	4,987	-0.20%
2018/01/24	0	0.00	3	52.00	52.30	-3	4,986	-0.06%
2018/01/23	3	52.00	0	0.00	51.90	3	5,006	0.06%
2018/01/22	35	52.37	6	52.40	52.60	29	5,025	0.58%
2018/01/19	0	0.00	3	52.70	52.70	-3	5,106	-0.06%
2018/01/18	1	53.00	7	53.06	53.00	-6	5,075	-0.12%
2018/01/17	8	53.25	15	52.87	53.10	-7	5,056	-0.14%
2018/01/16	4	53.75	5	53.32	53.40	-1	5,001	-0.02%
2018/01/15	5	52.40	5	52.50	52.50	0	4,965	0.00%
2018/01/12	10	52.32	8	52.18	52.10	2	4,958	0.04%
2018/01/11	20	52.85	13	52.26	52.00	7	4,944	0.14%
2018/01/10	0	0.00	6	51.40	51.50	-6	4,850	-0.12%
2018/01/08	0	0.00	1	51.70	51.70	-1	4,842	-0.02%
2018/01/05	0	0.00	20	51.60	51.80	-20	4,806	-0.42%
2018/01/03	6	50.80	0	0.00	50.80	6	4,753	0.13%
2018/01/02	1	50.50	0	0.00	50.50	1	4,720	0.02%