潤泰全 (2915)-玉山-城中券商分點個股進出

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－玉山-城中券商分點個股進出

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-城中券商分點個股進出
玉山-城中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	15	59.30	0	0.00	60.00	15	2,202	0.68%
2024/04/16	16.2	58.55	0	0.00	58.40	16.2	2,188	0.74%
2024/04/12	10	59.30	1	59.40	59.30	9	2,166	0.42%
2024/04/11	1	59.60	0	0.00	59.80	1	2,169	0.05%
2024/04/10	0	0.00	43	60.05	60.30	-43	2,168	-1.98%
2024/04/09	1	59.80	1	59.90	59.90	0	2,194	0.00%
2024/04/08	3	59.17	0	0.00	59.30	3	2,262	0.13%
2024/04/02	0	0.00	2	60.30	59.90	-2	2,339	-0.09%
2024/04/01	0	0.00	2	59.90	60.30	-2	2,359	-0.08%
2024/03/28	0	0.00	1	59.80	59.60	-1	2,361	-0.04%
2024/03/27	0	0.00	1.1	59.41	59.40	-1.1	2,371	-0.05%
2024/03/22	1	58.50	0	0.00	59.00	1	2,438	0.04%
2024/03/21	1	58.80	1	58.90	58.80	0	2,460	0.00%
2024/03/20	4	57.98	0	0.00	57.80	4	2,629	0.15%
2024/03/19	4	58.45	4	58.30	58.20	0	2,641	0.00%
2024/03/18	1	59.10	2	59.30	59.10	-1	2,600	-0.04%
2024/03/15	11	59.18	0	0.00	59.20	11	2,652	0.41%
2024/03/14	2	59.40	5	59.50	59.60	-3	2,577	-0.12%
2024/03/13	2	61.40	2	61.30	61.20	0	2,512	0.00%
2024/03/12	12	60.89	6	61.33	61.20	6	2,524	0.24%
2024/03/11	1	59.90	13	60.78	60.80	-12	2,537	-0.47%
2024/03/08	30	59.24	0	0.00	59.30	30	2,500	1.20%
2024/03/07	2	59.20	0	0.00	59.50	2	2,525	0.08%
2024/03/05	1.1	59.30	10	59.49	59.50	-9	2,560	-0.35%
2024/03/04	2	59.10	1	59.50	59.10	1	2,569	0.04%
2024/03/01	12	59.38	8	59.40	59.50	4	2,552	0.16%
2024/02/29	7	59.03	0	0.00	59.20	7	2,556	0.27%
2024/02/27	11.1	59.85	0	0.00	59.50	11.1	2,533	0.44%
2024/02/26	0	0.00	0.2	60.30	60.20	-0.2	2,514	-0.01%
2024/02/23	4	60.10	0	0.00	60.20	4	2,534	0.16%
2024/02/22	2	60.50	0	0.00	60.50	2	2,556	0.08%
2024/02/21	0	0.00	0.1	60.70	60.70	-0.1	2,629	-0.01%
2024/02/20	0	0.00	40	60.70	60.70	-40	2,651	-1.51%
2024/02/16	4	60.00	0	0.00	60.40	4	2,858	0.14%
2024/02/15	2	60.10	0	0.00	60.20	2	3,005	0.07%
2024/02/05	1	60.21	10	60.20	60.40	-9	2,996	-0.30%
2024/02/02	3	60.53	1	60.90	60.50	2	2,989	0.07%
2024/02/01	1	60.50	2.2	60.52	60.90	-1.2	2,985	-0.04%
2024/01/31	16	60.30	0	0.00	60.10	16	2,982	0.54%
2024/01/30	7	60.71	1	61.10	60.40	6	2,967	0.20%
2024/01/24	1	61.00	0	0.00	60.50	1	2,979	0.03%
2024/01/22	6	60.20	0	0.00	60.10	6	2,978	0.20%
2024/01/19	12	60.38	0.1	60.60	60.30	11.9	2,970	0.40%
2024/01/18	1	60.20	0	0.00	60.30	1	2,970	0.03%
2024/01/17	4	60.58	0	0.00	60.10	4	2,954	0.14%
2024/01/16	2	61.15	0	0.00	61.10	2	2,902	0.07%
2024/01/15	2	62.25	0	0.00	62.20	2	2,852	0.07%
2024/01/12	1	62.20	0	0.00	62.00	1	2,872	0.03%
2024/01/11	10	62.54	0	0.00	62.60	10	2,883	0.35%
2024/01/10	0.1	63.00	0	0.00	62.90	0.1	2,970	0.00%
2024/01/09	1	63.00	2	63.00	63.00	-1	2,973	-0.03%
2024/01/08	3	63.43	0	0.00	63.20	3	2,961	0.10%
2024/01/05	2	63.90	0	0.00	63.70	2	2,938	0.07%
2024/01/04	1	63.70	0	0.00	63.80	1	2,930	0.03%
2024/01/03	1	64.50	0	0.00	64.50	1	2,926	0.03%
2024/01/02	11	64.45	55	64.89	64.90	-44	2,881	-1.53%
2023/12/29	8	64.21	53	63.81	64.30	-45	2,801	-1.61%
2023/12/28	13	64.18	1.4	64.31	64.10	11.6	2,782	0.42%
2023/12/27	4	63.70	0	0.00	63.50	4	2,750	0.15%
2023/12/26	7	63.29	5	63.36	63.40	2	2,721	0.07%
2023/12/25	3	62.63	2	63.20	62.80	1	2,719	0.04%
2023/12/22	15	62.60	0	0.00	62.60	15	2,713	0.55%
2023/12/21	1	62.40	0	0.00	62.50	1	2,701	0.04%
2023/12/20	20	62.70	0	0.00	62.60	20	2,688	0.74%
2023/12/18	20	63.50	0	0.00	63.60	20	2,641	0.76%
2023/12/14	0	0.00	2	63.59	62.70	-2	2,470	-0.08%
2023/12/13	5	62.06	0	0.00	62.00	5	2,421	0.21%
2023/12/12	16	62.09	15	62.96	62.40	1	2,424	0.04%
2023/12/11	0.1	63.10	3	63.50	63.50	-2.9	2,352	-0.12%
2023/12/08	31	63.14	9	63.80	63.10	22	2,347	0.94%
2023/12/07	0	0.00	57	63.70	63.70	-57	2,338	-2.44%
2023/12/06	15	64.30	0	0.00	64.50	15	2,304	0.65%
2023/12/05	0.1	63.90	0.2	63.60	63.70	-0.1	2,257	0.00%
2023/12/04	6	63.90	1	63.99	63.90	5	2,232	0.22%
2023/11/29	20	61.90	20	61.60	61.50	0	2,132	0.00%
2023/11/27	1	61.10	0	0.00	61.10	1	2,104	0.05%
2023/11/24	5	61.50	0	0.00	61.40	5	2,108	0.24%
2023/11/23	1	61.80	0	0.00	61.90	1	2,147	0.05%
2023/11/22	23.1	61.30	0	0.00	61.30	23.1	2,142	1.08%
2023/11/21	2.1	61.61	3	61.60	61.60	-0.9	2,133	-0.04%
2023/11/20	32	61.91	1	61.50	61.50	31	2,102	1.48%
2023/11/17	11	63.35	0	0.00	63.30	11	2,026	0.54%
2023/11/16	0	0.00	40	64.50	64.00	-40	2,018	-1.98%
2023/11/15	44	63.05	13	63.38	64.80	31	2,009	1.54%
2023/11/14	4	62.18	12	62.30	62.30	-8	1,838	-0.44%
2023/11/13	0	0.00	11	58.81	58.90	-11	1,712	-0.64%
2023/11/10	0.1	58.70	0	0.00	58.60	0.1	1,729	0.01%
2023/11/08	0	0.00	0.5	59.20	58.80	-0.5	1,791	-0.03%
2023/11/06	0.1	59.00	1	59.00	58.70	-0.9	1,851	-0.05%
2023/11/03	0	0.00	13	58.60	58.70	-13	1,908	-0.68%
2023/11/02	0	0.00	13	57.92	57.90	-13	1,920	-0.68%
2023/11/01	2	56.55	0	0.00	56.60	2	1,920	0.11%
2023/10/31	10.1	57.20	0	0.00	57.20	10.1	1,919	0.53%
2023/10/30	1	57.20	0	0.00	57.20	1	1,939	0.05%
2023/10/27	1	57.00	0	0.00	57.10	1	1,961	0.05%
2023/10/26	1	57.10	0	0.00	57.10	1	1,973	0.05%
2023/10/25	12	58.30	0	0.00	58.00	12	1,973	0.61%
2023/10/24	0	0.00	11	58.10	58.20	-11	1,988	-0.55%
2023/10/23	4	57.80	0	0.00	57.30	4	2,001	0.20%
2023/10/20	2	57.20	0	0.00	57.70	2	2,020	0.10%
2023/10/18	2	58.10	0.4	59.00	59.00	1.6	2,054	0.08%
2023/10/17	0	0.00	8	59.46	58.90	-8	2,007	-0.40%
2023/10/16	0	0.00	1	59.50	59.40	-1	2,058	-0.05%
2023/10/11	0.1	58.60	0	0.00	58.50	0.1	2,092	0.00%
2023/10/06	0.1	58.90	0	59.20	59.00	0	2,076	0.00%
2023/10/05	0.1	58.70	0	0.00	58.70	0.1	2,089	0.00%
2023/10/04	4.1	58.33	0	0.00	58.20	4.1	2,112	0.19%
2023/10/03	0	0.00	2	59.00	59.20	-2	2,109	-0.09%
2023/10/02	2	58.70	0	0.00	58.60	2	2,114	0.09%
2023/09/27	2	58.60	0	0.00	58.40	2	2,160	0.09%
2023/09/26	2	58.85	0	0.00	58.80	2	2,205	0.09%
2023/09/22	4	59.40	0	0.00	59.50	4	2,207	0.18%
2023/09/21	1	60.00	0.9	60.00	59.70	0.1	2,215	0.00%
2023/09/20	1	60.10	0	0.00	60.50	1	2,219	0.05%
2023/09/18	4	60.18	0	0.00	60.30	4	2,180	0.18%
2023/09/13	1	60.10	0	0.00	60.10	1	2,200	0.05%
2023/09/11	0.1	61.30	0	0.00	61.00	0.1	2,250	0.00%
2023/09/07	4	60.58	0	60.80	60.80	4	2,293	0.17%
2023/09/05	0.1	62.10	1	62.00	61.90	-0.9	2,318	-0.04%
2023/08/31	0	0.00	4	62.30	62.30	-4	2,414	-0.17%
2023/08/30	0.1	61.60	9	62.90	62.00	-8.9	2,532	-0.35%
2023/08/29	9	62.19	2	62.00	62.30	7	2,537	0.28%
2023/08/28	1	60.70	0	0.00	60.70	1	2,489	0.04%
2023/08/25	0	0.00	1	60.60	60.20	-1	2,493	-0.04%
2023/08/24	18	59.40	0	0.00	59.50	18	2,478	0.73%
2023/08/22	0.1	59.70	0	0.00	59.70	0.1	2,494	0.00%
2023/08/21	0	0.00	2	61.00	60.90	-2	2,498	-0.08%
2023/08/18	2	58.90	1	59.00	58.90	1	2,458	0.04%
2023/08/17	7.1	58.73	0	0.00	59.60	7.1	2,466	0.29%
2023/08/15	0	0.00	1	60.80	60.90	-1	2,422	-0.04%
2023/08/14	0	0.00	1	61.50	60.80	-1	2,437	-0.04%
2023/08/11	0	0.00	4	60.90	61.30	-4	2,411	-0.17%
2023/08/10	9.2	59.78	0	0.00	60.10	9.2	2,394	0.38%
2023/08/09	2	61.70	0	0.00	61.80	2	2,443	0.08%
2023/08/08	4	62.20	0	0.00	62.20	4	2,391	0.17%
2023/08/07	4.1	62.40	10	62.00	62.60	-5.9	2,408	-0.25%
2023/08/04	1	61.90	2	62.15	62.20	-1	2,405	-0.04%
2023/08/01	0	0.00	87	62.54	62.70	-87	2,406	-3.62%
2023/07/31	0	0.00	8	62.06	62.00	-8	2,392	-0.33%
2023/07/28	0	0.00	2	61.70	61.70	-2	2,397	-0.08%
2023/07/27	0	0.00	1	62.20	62.10	-1	2,392	-0.04%
2023/07/26	0.1	61.40	0	0.00	61.20	0.1	2,387	0.00%
2023/07/24	2	60.80	0	0.00	61.30	2	2,419	0.08%
2023/07/21	13	62.31	2	62.50	61.70	11	2,424	0.45%
2023/07/20	0	0.00	5	62.84	62.50	-5	2,483	-0.20%
2023/07/19	1	60.20	0	0.00	60.80	1	2,503	0.04%
2023/07/18	2	61.70	2	61.90	62.20	0	2,509	0.00%
2023/07/14	0	0.00	2	61.00	61.40	-2	2,522	-0.08%
2023/07/13	1	61.00	1.2	61.02	60.90	-0.2	2,540	-0.01%
2023/07/10	0.1	61.00	5	61.40	61.50	-4.9	2,568	-0.19%
2023/07/07	1	60.00	1	60.20	60.60	0	2,588	0.00%
2023/07/06	1	60.50	0	0.00	60.60	1	2,596	0.04%
2023/07/05	10.1	63.22	0	0.00	61.90	10.1	2,579	0.39%
2023/07/04	1	62.20	7	62.10	62.50	-6.1	2,562	-0.24%
2023/07/03	4	60.88	1	61.00	61.00	3	2,547	0.12%
2023/06/29	0	0.00	1	60.60	60.40	-1	2,569	-0.04%
2023/06/27	2	59.10	0	0.00	59.50	2	2,582	0.08%
2023/06/21	1	59.00	1	59.50	58.70	0	2,638	0.00%
2023/06/20	40	59.58	0	0.00	59.30	40	2,626	1.52%
2023/06/16	4	59.90	0	0.00	59.60	4	2,694	0.15%
2023/06/15	4	60.80	2	60.80	60.70	2	2,738	0.07%
2023/06/14	5	60.20	0	0.00	60.50	5	2,795	0.18%
2023/06/13	1	60.70	0	0.00	60.70	1	2,879	0.03%
2023/06/12	5.1	60.42	1	60.50	60.30	4.1	3,139	0.13%
2023/06/09	6	61.48	4	61.18	61.10	2	3,130	0.06%
2023/06/08	0	0.00	3	61.23	61.10	-3	3,131	-0.10%
2023/06/07	17	60.32	6	61.07	61.40	11	3,131	0.35%
2023/06/06	34	60.75	9.3	60.61	60.90	24.7	3,097	0.80%
2023/06/05	6.7	59.40	10	60.20	60.50	-3.3	3,067	-0.11%
2023/06/02	0.1	57.50	0.5	57.70	57.30	-0.4	2,955	-0.01%
2023/06/01	5	56.88	0	0.00	57.00	5	2,946	0.17%
2023/05/30	4	56.18	0	0.00	56.20	4	2,965	0.13%
2023/05/29	0	0.00	6	56.18	56.40	-6	3,006	-0.20%
2023/05/26	3	55.80	1	55.90	55.90	2	3,012	0.07%
2023/05/25	3	56.40	0	0.00	56.50	3	2,995	0.10%
2023/05/24	0	0.00	6	57.30	57.30	-6	2,992	-0.20%
2023/05/23	0	0.00	2	57.20	57.10	-2	3,000	-0.07%
2023/05/22	4	56.70	2	56.80	57.00	2	2,997	0.07%
2023/05/19	0.3	56.14	0	0.00	56.10	0.3	2,997	0.01%
2023/05/18	1	56.60	0	0.00	56.10	1	3,012	0.03%
2023/05/17	2	55.10	0	0.00	55.50	2	3,013	0.07%
2023/05/16	1.1	55.04	0.5	55.60	55.50	0.6	3,013	0.02%
2023/05/15	7	54.29	3	53.90	54.70	4	3,008	0.13%
2023/05/12	1	56.50	0	0.00	56.50	1	2,950	0.03%
2023/05/11	6	56.88	0	0.00	56.70	6	2,945	0.20%
2023/05/10	0.1	58.30	0	0.00	57.80	0.1	2,920	0.00%
2023/05/09	0.2	58.30	1	58.20	57.90	-0.8	2,925	-0.03%
2023/05/08	1	58.50	0	58.40	58.50	1	2,929	0.03%
2023/05/05	0.1	58.50	0	0.00	58.00	0.1	2,922	0.00%
2023/05/04	0	0.00	3	58.30	58.40	-3	2,950	-0.10%
2023/04/28	1	58.10	4	58.05	57.80	-3	3,084	-0.10%
2023/04/21	1	56.40	0	0.00	56.00	1	2,856	0.04%
2023/04/19	5	56.70	0	0.00	56.70	5	2,804	0.18%
2023/04/17	1	58.10	4	58.10	58.00	-3	2,807	-0.11%
2023/04/14	4	58.20	10	58.10	58.00	-6	2,819	-0.21%
2023/04/12	1	58.40	4	58.40	58.40	-3	2,803	-0.11%
2023/04/10	1.1	57.00	0	0.00	56.90	1.1	2,807	0.04%
2023/04/07	0	0.00	3	56.90	56.70	-3	2,833	-0.11%
2023/04/06	0.6	56.57	0.3	56.50	56.30	0.4	2,862	0.01%
2023/03/31	3	56.90	0	0.00	56.50	3	2,882	0.10%
2023/03/30	1.1	56.98	0	0.00	56.80	1.1	3,082	0.04%
2023/03/29	0	0.00	1	56.90	57.10	-1	3,300	-0.03%
2023/03/28	2	56.65	1	56.40	56.40	1	3,582	0.03%
2023/03/27	0	0.00	4	56.80	56.80	-4	3,853	-0.10%
2023/03/24	1.2	56.87	0	0.00	57.00	1.2	4,147	0.03%
2023/03/23	0	57.20	0	0.00	57.00	0	4,176	0.00%
2023/03/22	4	57.00	0	0.00	57.00	4	4,223	0.10%
2023/03/21	29	56.73	0	0.00	56.80	29	4,286	0.68%
2023/03/20	20.1	55.60	11	55.58	55.60	9.1	4,364	0.21%
2023/03/17	5.8	57.85	1	58.00	57.90	4.8	4,349	0.11%
2023/03/16	0	0.00	5	57.94	58.30	-5	4,469	-0.11%
2023/03/15	26.5	58.87	7	58.83	58.50	19.5	4,473	0.44%
2023/03/14	2	64.60	0	0.00	64.60	2	4,278	0.05%
2023/03/13	6.2	64.98	11	64.55	65.50	-4.8	4,489	-0.11%
2023/03/10	16.1	65.94	8	66.00	66.00	8.1	4,567	0.18%
2023/03/09	20	66.90	0	0.00	66.80	20	4,610	0.43%
2023/03/08	15	66.83	2	67.00	67.20	13	4,630	0.28%
2023/03/07	20	67.00	3	67.10	67.10	17	4,640	0.37%
2023/03/06	0.2	66.74	2	66.30	66.70	-1.8	4,661	-0.04%
2023/03/03	4	66.05	58	65.74	66.00	-54	4,712	-1.15%
2023/03/02	13	66.22	0	0.00	66.20	13	4,796	0.27%
2023/03/01	29	66.39	0	0.00	66.40	29	4,886	0.59%
2023/02/24	1.2	67.17	0	0.00	67.60	1.2	4,899	0.02%
2023/02/23	1	67.40	0	0.00	67.20	1	4,913	0.02%
2023/02/22	1	67.20	0	0.00	67.20	1	4,960	0.02%
2023/02/21	4	67.70	6.2	67.78	67.70	-2.1	5,012	-0.04%
2023/02/20	0.4	67.90	2	68.05	68.10	-1.6	5,120	-0.03%
2023/02/17	2	67.80	0	0.00	67.80	2	5,238	0.04%
2023/02/15	15	67.41	0	0.00	67.40	15	5,452	0.28%
2023/02/13	1	65.40	1	66.30	66.10	0	5,500	0.00%
2023/02/10	4.1	66.04	0	0.00	65.60	4.1	5,553	0.07%
2023/02/08	2	66.60	0	0.00	66.60	2	5,621	0.04%
2023/02/07	0	0.00	1	67.40	66.80	-1	5,670	-0.02%
2023/02/06	6.1	66.49	1	66.30	66.40	5.1	5,757	0.09%
2023/02/02	0	0.00	6	67.97	67.90	-6	5,809	-0.10%
2023/02/01	3	67.57	1	67.40	67.40	2	5,872	0.03%
2023/01/31	0	0.00	5	67.06	66.90	-5	5,928	-0.08%
2023/01/30	1	64.50	5	65.92	65.10	-4	5,901	-0.07%
2023/01/17	3	63.80	0	0.00	63.70	3	5,863	0.05%
2023/01/13	0.1	64.40	0	0.00	64.00	0.1	5,991	0.00%
2023/01/11	2	63.85	2	63.95	64.00	0	6,288	0.00%
2023/01/09	1.1	64.10	0	0.00	64.00	1.1	6,329	0.02%
2023/01/06	2	63.00	0	0.00	63.10	2	6,363	0.03%
2023/01/05	4.1	63.95	0	0.00	63.30	4.1	6,551	0.06%
2023/01/03	2	64.80	1	65.00	65.10	1	6,868	0.01%
2022/12/30	4	65.45	0	0.00	65.00	4	6,950	0.06%
2022/12/29	2	65.70	0	0.00	65.90	2	6,996	0.03%
2022/12/27	0.1	67.60	4.6	67.96	67.90	-4.5	7,294	-0.06%
2022/12/26	0	0.00	1	67.30	67.30	-1	7,293	-0.01%
2022/12/23	1	66.01	0.2	66.60	66.70	0.9	7,274	0.01%
2022/12/22	14	66.98	15	66.86	66.60	-1	7,234	-0.01%
2022/12/21	3.5	63.74	0	0.00	64.90	3.5	7,035	0.05%
2022/12/20	11.2	64.97	0	0.00	64.10	11.2	6,836	0.16%
2022/12/19	21	67.23	10	67.00	67.00	11	6,653	0.17%
2022/12/16	1	68.76	12	70.20	68.70	-11	6,402	-0.17%
2022/12/15	0	0.00	1	69.80	69.10	-1	6,149	-0.02%
2022/12/14	9	68.94	2	68.95	69.30	7	6,138	0.11%
2022/12/13	1	67.50	0	0.00	66.90	1	6,097	0.02%
2022/12/12	5.2	66.78	13	66.40	66.50	-7.8	6,108	-0.13%
2022/12/09	8	68.80	0	0.00	68.90	8	6,048	0.13%
2022/12/08	7.2	69.53	0.5	68.80	69.10	6.7	5,996	0.11%
2022/12/07	5	71.16	3	71.80	71.30	2	5,828	0.03%
2022/12/06	0	0.00	4.1	70.81	70.00	-4.1	5,757	-0.07%
2022/12/05	17.6	69.82	70	70.48	70.40	-52.4	5,702	-0.92%
2022/12/02	5.5	67.35	15	67.91	67.20	-9.5	5,566	-0.17%
2022/12/01	6	66.58	0	0.00	66.30	6	5,549	0.11%
2022/11/29	0	0.00	2	65.75	66.10	-2	5,555	-0.04%
2022/11/25	8	66.30	0	0.00	66.00	8	5,670	0.14%
2022/11/24	1	67.00	12	66.38	66.80	-11	5,627	-0.20%
2022/11/23	1.1	64.75	0	0.00	65.00	1.1	5,536	0.02%
2022/11/22	2.1	62.78	0	0.00	64.00	2.1	5,479	0.04%
2022/11/18	0.1	63.80	0	0.00	64.00	0.1	5,485	0.00%
2022/11/17	5.2	63.86	1	64.00	63.90	4.2	5,456	0.08%
2022/11/16	6.2	65.24	1	65.10	65.20	5.2	5,409	0.10%
2022/11/15	0.1	66.60	4	66.20	67.10	-3.9	5,317	-0.07%
2022/11/14	3	64.50	8.6	65.00	65.00	-5.6	5,222	-0.11%
2022/11/11	0	0.00	1	62.40	62.70	-1	5,066	-0.02%
2022/11/10	0	0.00	14	61.70	61.10	-14	5,028	-0.28%
2022/11/09	1	61.10	2.2	62.05	61.50	-1.2	5,132	-0.02%
2022/11/08	0	0.00	5	61.00	61.20	-5	5,205	-0.10%
2022/11/07	1.1	58.46	0	0.00	59.30	1.1	5,240	0.02%
2022/11/04	0	0.00	1	59.40	59.60	-1	5,279	-0.02%
2022/11/03	1	59.30	2	59.45	59.20	-1	5,334	-0.02%
2022/11/02	0	0.00	6	57.92	58.60	-6	5,400	-0.11%
2022/11/01	0	0.00	4	56.65	56.70	-4	5,495	-0.07%
2022/10/31	0	0.00	1	56.20	55.20	-1	5,540	-0.02%
2022/10/28	3.3	55.52	23.1	55.98	55.80	-19.8	5,610	-0.35%
2022/10/27	0	0.00	3	54.33	54.80	-3	5,593	-0.05%
2022/10/26	5.3	52.68	0	0.00	52.80	5.3	5,660	0.09%
2022/10/25	2	53.10	4	53.50	52.60	-2	6,121	-0.03%
2022/10/24	2.5	54.22	9	53.06	52.90	-6.5	6,126	-0.11%
2022/10/21	18	53.84	21	53.33	53.70	-3	6,112	-0.05%
2022/10/20	1.5	52.06	0	0.00	53.40	1.5	6,148	0.02%
2022/10/19	0.5	52.45	6.5	52.88	52.30	-6	6,231	-0.10%
2022/10/18	2	51.10	1	51.20	51.40	1	6,302	0.02%
2022/10/14	0.3	51.10	3	51.37	51.00	-2.7	6,956	-0.04%
2022/10/13	34.5	50.66	20	52.97	50.90	14.5	7,122	0.20%
2022/10/12	4.5	52.76	14	53.39	53.60	-9.5	6,937	-0.14%
2022/10/11	1.1	49.98	2	50.10	50.10	-0.9	6,663	-0.01%
2022/10/07	1	51.20	3	50.80	51.00	-2	6,601	-0.03%
2022/10/06	1	50.40	13	50.48	50.60	-12	6,516	-0.18%
2022/10/05	21.1	50.34	24	50.05	50.00	-2.9	6,463	-0.05%
2022/10/04	3	49.65	3.2	49.67	49.65	-0.2	6,343	0.00%
2022/09/30	0.2	50.20	0	0.00	51.10	0.2	6,152	0.00%
2022/09/29	10.2	50.99	0	51.20	51.10	10.2	6,160	0.16%
2022/09/28	0.6	50.60	5	51.32	50.50	-4.4	6,156	-0.07%
2022/09/27	0	0.00	6	52.35	52.60	-6	6,155	-0.10%
2022/09/26	2.1	50.90	4	51.18	51.40	-2	6,133	-0.03%
2022/09/23	1	52.40	0	0.00	52.10	1	6,099	0.02%
2022/09/22	1	51.90	2	52.40	52.40	-1	6,093	-0.02%
2022/09/21	5.3	52.73	4.1	52.70	52.60	1.2	6,041	0.02%
2022/09/20	1.2	52.42	10	52.54	52.50	-8.8	5,984	-0.15%
2022/09/19	16.1	52.45	45.4	52.15	52.60	-29.3	5,970	-0.49%
2022/09/16	11	52.79	10	53.30	53.30	1	5,887	0.02%
2022/09/15	2.1	54.05	0	0.00	53.70	2.1	5,850	0.04%
2022/09/14	3	53.97	0	0.00	54.10	3	5,847	0.05%
2022/09/13	1	55.20	0	0.00	55.10	1	5,849	0.02%
2022/09/12	0	0.00	159	55.24	55.10	-159	5,862	-2.71%	大賣/鉅額交易
2022/09/08	3	54.70	84	55.30	54.90	-81	5,858	-1.38%
2022/09/07	10.1	55.70	0	0.00	55.20	10.1	5,795	0.17%
2022/09/06	2.4	58.26	43	57.42	57.90	-40.6	5,722	-0.71%
2022/09/05	2.1	59.39	60	59.55	59.40	-57.9	5,698	-1.02%
2022/09/02	9	60.78	3	60.20	60.10	6	5,705	0.11%
2022/09/01	1	62.00	1	62.30	62.50	0	5,643	0.00%
2022/08/31	0	65.80	1	66.10	65.40	-1	5,586	-0.02%
2022/08/30	0	0.00	0	66.20	66.00	0	5,581	0.00%
2022/08/29	2	64.90	0	0.00	65.30	2	5,569	0.04%
2022/08/26	0	0.00	1	67.00	66.80	-1	5,540	-0.02%
2022/08/25	6	64.75	1	64.90	65.00	5	5,496	0.09%
2022/08/24	4	65.10	0	0.00	65.00	4	5,491	0.07%
2022/08/23	0	0.00	1	65.60	65.20	-1	5,494	-0.02%
2022/08/22	0	0.00	13	66.11	66.40	-13	5,526	-0.24%
2022/08/19	2	65.10	2	65.45	65.80	0	5,520	0.00%
2022/08/17	2	66.30	1	66.30	66.30	1	5,508	0.02%
2022/08/16	9.2	66.20	6	66.27	66.30	3.2	5,509	0.06%
2022/08/15	22	67.33	11	68.19	68.70	11	5,406	0.20%
2022/08/12	11	64.16	4	64.68	65.30	7	5,302	0.13%
2022/08/11	1	63.20	1.5	63.03	63.70	-0.5	5,286	-0.01%
2022/08/10	10.1	61.37	3	61.23	61.00	7.1	5,273	0.13%
2022/08/09	2.5	60.26	3	60.37	60.70	-0.5	5,321	-0.01%
2022/08/08	15	64.57	0	0.00	64.50	15	5,342	0.28%
2022/08/05	1	65.00	0	0.00	65.00	1	5,284	0.02%
2022/08/04	8.1	63.01	2	62.55	63.70	6.1	5,441	0.11%
2022/08/03	0	0.00	2	65.45	65.00	-2	5,496	-0.04%
2022/08/02	14	65.69	64	65.61	65.90	-50	5,716	-0.87%
2022/08/01	29	62.57	31	62.90	65.50	-2	6,231	-0.03%
2022/07/29	11.1	61.60	0.4	61.60	61.60	10.7	5,753	0.19%
2022/07/28	4.2	68.83	1	68.60	68.40	3.2	5,718	0.06%
2022/07/27	6.1	68.47	7	68.54	69.10	-0.9	5,796	-0.02%
2022/07/26	14.1	69.86	21	69.93	69.30	-6.9	5,796	-0.12%
2022/07/25	28	66.38	24	67.15	67.90	4	5,627	0.07%
2022/07/22	30.2	66.09	11.4	64.88	66.60	18.8	5,429	0.35%
2022/07/21	39.1	65.70	9	65.70	65.70	30.1	5,007	0.60%
2022/07/20	30.1	73.84	4	73.32	72.90	26.1	4,995	0.52%
2022/07/19	3	81.03	2	80.85	80.90	1	4,811	0.02%
2022/07/18	0	0.00	2	80.50	80.50	-2	4,803	-0.04%
2022/07/15	1.1	78.68	2	79.00	78.30	-0.9	4,784	-0.02%
2022/07/13	0	0.00	42	77.56	78.00	-42	4,809	-0.87%
2022/07/12	32	76.73	8	77.63	75.50	24	4,882	0.49%
2022/07/11	2	77.50	8	77.74	77.60	-6	4,875	-0.12%
2022/07/05	2	75.01	0	0.00	76.30	2	4,990	0.04%
2022/07/04	0	73.90	0	0.00	74.50	0	4,992	0.00%
2022/07/01	3.1	74.95	2	73.80	73.50	1.1	5,045	0.02%
2022/06/30	11	77.98	0	0.00	77.60	11	4,978	0.22%
2022/06/29	0	0.00	1	80.40	79.80	-1	4,966	-0.02%
2022/06/24	0	0.00	2	79.30	79.60	-2	5,041	-0.04%
2022/06/23	2.1	78.23	0	0.00	78.20	2.1	5,069	0.04%
2022/06/22	1.3	80.05	0	0.00	79.10	1.3	5,110	0.02%
2022/06/20	2.2	81.04	0	0.00	78.80	2.2	5,159	0.04%
2022/06/17	1	81.50	1	81.80	82.60	0	5,198	0.00%
2022/06/16	1	82.40	0	0.00	82.40	1	5,186	0.02%
2022/06/14	1.1	82.22	0	0.00	84.00	1.1	5,223	0.02%
2022/06/13	2.1	84.81	1	84.51	84.00	1.1	5,256	0.02%
2022/06/10	1	86.80	6	86.28	87.20	-5	5,238	-0.10%
2022/06/09	0	0.00	2	86.30	86.00	-2	5,240	-0.04%
2022/06/08	0	0.00	7.1	85.86	85.50	-7.1	5,261	-0.13%
2022/06/07	0	84.50	0	84.50	85.00	0	5,310	0.00%
2022/06/06	0.1	84.20	0	0.00	84.60	0.1	5,366	0.00%
2022/06/02	0.2	84.55	0	0.00	84.40	0.2	5,475	0.00%
2022/06/01	3	85.64	2	85.45	85.10	1	5,590	0.02%
2022/05/31	0.1	85.30	2	85.40	85.10	-1.9	5,623	-0.03%
2022/05/30	2.1	84.61	12	84.77	85.10	-10	5,656	-0.18%
2022/05/27	1	83.30	3	82.77	83.20	-2	5,653	-0.04%
2022/05/26	1.1	82.38	3	82.70	81.80	-2	5,707	-0.03%
2022/05/25	3	81.63	1	81.90	82.30	2	5,806	0.03%
2022/05/24	9.1	82.61	7	81.63	81.50	2.1	6,042	0.03%
2022/05/23	10	82.60	1	83.40	83.20	9	6,136	0.15%
2022/05/20	4	82.55	1	82.80	82.30	3	6,238	0.05%
2022/05/19	5	81.22	1	81.60	81.90	4	6,341	0.06%
2022/05/18	6.1	84.72	4	84.55	84.10	2.1	6,319	0.03%
2022/05/17	9	82.51	12	83.18	83.80	-3	6,370	-0.05%
2022/05/16	16.2	81.97	12	81.17	81.00	4.2	6,264	0.07%
2022/05/13	1.2	82.57	8	82.98	82.90	-6.8	6,165	-0.11%
2022/05/12	15.4	83.81	7	82.83	82.00	8.4	6,064	0.14%
2022/05/11	10	87.49	9	87.09	86.50	1	5,834	0.02%
2022/05/10	30.1	87.63	0	0.00	87.60	30.1	5,686	0.53%
2022/05/09	44.4	92.40	39.3	94.47	91.00	5.1	5,402	0.10%
2022/05/06	0.1	101.00	8	101.00	101.00	-7.9	4,760	-0.17%
2022/05/05	16	112.00	0	0.00	112.00	16	4,785	0.33%
2022/05/04	14.1	120.85	38.2	121.13	124.00	-24.1	4,793	-0.50%
2022/05/03	3.2	118.69	46.1	118.01	119.50	-42.9	4,695	-0.91%
2022/04/29	2.1	114.00	4.1	115.25	115.50	-2	4,632	-0.04%
2022/04/28	0	0.00	2	112.00	112.00	-2	4,635	-0.04%
2022/04/27	7	110.36	14	110.75	112.50	-7	4,626	-0.15%
2022/04/26	1	110.50	13.2	110.50	110.50	-12.2	4,485	-0.27%
2022/04/25	14.1	100.50	0	0.00	100.50	14.1	4,396	0.32%
2022/04/22	12	102.63	0	0.00	103.50	12	4,382	0.27%
2022/04/21	0.1	103.50	7	104.00	103.50	-6.9	4,470	-0.15%
2022/04/20	0	103.50	0	0.00	103.50	0	4,502	0.00%
2022/04/19	1	102.50	1.1	103.00	103.00	-0.1	4,538	0.00%
2022/04/18	5.7	102.11	2	102.25	102.00	3.7	4,632	0.08%
2022/04/15	6.2	106.00	0.3	106.00	106.00	5.9	4,564	0.13%
2022/04/14	4	107.63	0	0.00	107.50	4	4,598	0.09%
2022/04/13	5	107.90	0	0.00	108.50	5	4,682	0.11%
2022/04/12	9.6	108.75	1	107.00	107.00	8.6	4,665	0.18%
2022/04/11	0.1	116.00	1	113.00	113.00	-0.9	4,572	-0.02%
2022/04/08	1	114.00	4	114.00	116.00	-3	4,553	-0.07%
2022/04/07	12	115.13	4	118.13	114.50	8	4,569	0.18%
2022/04/06	0	117.00	0	0.00	117.50	0	4,541	0.00%
2022/04/01	4	116.00	7	116.21	116.50	-3	4,530	-0.07%
2022/03/31	2.3	116.28	3.5	116.14	116.00	-1.2	4,530	-0.03%
2022/03/30	9.2	117.96	1	118.00	117.50	8.2	4,582	0.18%
2022/03/28	5.5	115.00	7	114.71	116.00	-1.5	4,814	-0.03%
2022/03/25	9	118.17	18.2	118.49	118.00	-9.2	4,995	-0.18%
2022/03/24	3	116.17	2	116.00	116.00	1	5,080	0.02%
2022/03/23	5	114.80	1	114.50	115.50	4	5,195	0.08%
2022/03/22	2	112.75	30	112.73	114.50	-28	5,189	-0.54%
2022/03/21	7.1	108.71	7	109.00	108.50	0.1	5,144	0.00%
2022/03/18	2	109.00	1	108.00	108.50	1	5,182	0.02%
2022/03/17	0	0.00	6	106.50	107.50	-6	5,236	-0.11%
2022/03/16	19.4	104.88	33	104.06	104.50	-13.6	5,235	-0.26%
2022/03/15	4.1	106.15	3	106.17	106.00	1.1	5,194	0.02%
2022/03/14	5	107.90	1	107.50	107.50	4	5,214	0.08%
2022/03/11	10	107.30	15	107.60	108.50	-5	5,224	-0.10%
2022/03/10	8	110.06	4	110.25	110.00	4	5,234	0.08%
2022/03/09	4.2	105.76	1	106.50	107.00	3.2	5,237	0.06%
2022/03/08	34	106.47	12	103.83	103.50	22	5,279	0.42%
2022/03/07	21.3	109.66	11	109.73	109.50	10.3	5,186	0.20%
2022/03/04	10.2	116.20	1	115.00	115.00	9.2	5,094	0.18%
2022/03/03	3.1	117.32	2.2	117.45	117.50	0.9	5,115	0.02%
2022/03/02	0	0.00	2	116.50	116.00	-2	5,103	-0.04%
2022/03/01	2	114.00	9	114.22	115.00	-7	5,084	-0.14%
2022/02/25	12	114.63	12	114.08	115.00	0	5,061	0.00%
2022/02/24	14	116.04	20.6	118.06	113.00	-6.6	5,019	-0.13%
2022/02/23	5.1	115.99	3.1	116.55	117.50	2	4,797	0.04%
2022/02/22	4	111.50	5	111.50	112.00	-1	4,706	-0.02%
2022/02/21	4.2	112.86	4.1	111.51	113.00	0.1	4,609	0.00%
2022/02/18	0.1	107.50	2.6	107.81	108.00	-2.5	4,520	-0.06%
2022/02/17	11	105.00	11.3	106.31	107.00	-0.3	4,518	-0.01%
2022/02/16	0	0.00	7	102.57	103.00	-7	4,484	-0.16%
2022/02/15	2	102.25	2	102.75	102.00	0	4,479	0.00%
2022/02/14	2.2	100.00	2	99.95	100.00	0.2	4,450	0.00%
2022/02/11	5	100.50	1	101.00	100.50	4	4,436	0.09%
2022/02/10	0	0.00	4.3	99.78	101.00	-4.3	4,433	-0.10%
2022/02/09	1	99.50	2	99.60	99.80	-1	4,440	-0.02%
2022/02/08	0.1	98.90	30	99.23	99.50	-29.9	4,476	-0.67%
2022/02/07	3	98.43	5	97.04	98.80	-2	4,483	-0.04%
2022/01/26	0.1	94.70	0	0.00	94.60	0.1	4,488	0.00%
2022/01/25	11.1	94.30	5	94.90	93.80	6.1	4,598	0.13%
2022/01/24	8.1	94.95	1	94.70	95.90	7.1	4,658	0.15%
2022/01/21	19.1	96.76	1	97.80	96.10	18.1	4,708	0.38%
2022/01/19	11	100.11	0	0.00	99.20	11	4,873	0.23%
2022/01/18	0	0.00	1	102.00	101.50	-1	4,960	-0.02%
2022/01/17	0.3	100.64	1.5	102.00	102.00	-1.2	5,044	-0.02%
2022/01/14	6.1	100.92	1.1	100.79	100.00	5	5,128	0.10%
2022/01/13	2	102.50	2	102.00	102.50	0	5,120	0.00%
2022/01/12	1	101.00	1	101.50	101.50	0	5,128	0.00%
2022/01/11	13	102.35	46.1	102.63	102.50	-33.1	5,114	-0.65%
2022/01/10	4	98.15	0.5	99.00	99.30	3.5	5,035	0.07%
2022/01/07	2	98.80	0	0.00	98.90	2	5,042	0.04%
2022/01/06	5.6	100.68	3	100.63	100.50	2.6	5,016	0.05%
2022/01/05	0	0.00	4	98.35	98.80	-4	5,041	-0.08%
2022/01/04	27	96.96	8	97.88	98.10	19	5,083	0.37%
2022/01/03	76	97.66	24.9	97.85	97.40	51.1	5,126	1.00%
2021/12/30	2	97.95	11	97.82	97.50	-9	5,151	-0.17%
2021/12/29	2	97.20	7.4	96.97	97.20	-5.4	5,228	-0.10%
2021/12/28	1	95.80	25	96.12	96.20	-24	5,276	-0.45%
2021/12/27	8	96.15	2	96.50	96.10	6	5,496	0.11%
2021/12/24	16	96.69	25	96.54	96.30	-9	5,611	-0.16%
2021/12/23	2	94.50	0.9	94.96	94.40	1.1	5,630	0.02%
2021/12/22	31	94.66	19	96.45	94.10	12	5,572	0.22%
2021/12/21	21	95.44	12	96.84	96.30	9	5,570	0.16%
2021/12/20	1.5	93.37	15	92.90	94.20	-13.5	5,722	-0.24%
2021/12/17	6	92.40	0.2	93.40	93.40	5.8	5,685	0.10%
2021/12/16	30.7	93.53	0	0.00	93.10	30.7	5,844	0.52%
2021/12/15	11.1	94.27	4.4	93.93	94.20	6.7	6,185	0.11%
2021/12/14	4	92.65	0.3	93.10	92.50	3.7	6,310	0.06%
2021/12/13	14.1	94.22	13.6	94.41	93.50	0.5	6,365	0.01%
2021/12/10	14.1	96.08	0	0.00	95.80	14.1	6,527	0.22%
2021/12/09	4	97.03	0	0.00	97.00	4	6,649	0.06%
2021/12/08	27.1	98.28	0	0.00	97.70	27.1	6,843	0.40%
2021/12/07	22	97.23	6.3	97.48	98.60	15.7	6,889	0.23%
2021/12/06	6	96.12	1.3	96.57	96.50	4.7	6,922	0.07%
2021/12/03	12	97.05	10	97.35	97.10	2	6,968	0.03%
2021/12/02	20.7	98.01	1	97.50	97.10	19.7	6,977	0.28%
2021/12/01	5	99.62	0	0.00	100.00	5	7,010	0.07%
2021/11/30	3	101.00	0	0.00	100.00	3	7,034	0.04%
2021/11/29	2.2	98.07	5	98.00	99.10	-2.8	7,095	-0.04%
2021/11/26	4	100.38	2.3	100.56	100.50	1.7	7,131	0.02%
2021/11/24	6.7	102.68	2.3	103.50	103.50	4.4	7,201	0.06%
2021/11/23	0	0.00	0.4	104.17	104.00	-0.4	7,182	-0.01%
2021/11/22	2.4	105.94	6.9	106.12	106.50	-4.6	7,119	-0.06%
2021/11/19	4	108.50	4	110.00	107.50	0	7,089	0.00%
2021/11/18	25.7	110.53	1	110.50	110.50	24.7	7,070	0.35%
2021/11/16	2	108.75	5	108.50	109.00	-3	7,030	-0.04%
2021/11/15	8	108.81	6	109.50	110.50	2	7,020	0.03%
2021/11/12	0	0.00	1	104.50	105.00	-1	6,951	-0.01%
2021/11/11	0	0.00	6	103.50	104.00	-6	6,996	-0.09%
2021/11/10	1	104.00	0	0.00	103.00	1	7,055	0.01%
2021/11/09	4.5	103.06	2	103.75	103.50	2.5	7,149	0.03%
2021/11/08	6	103.00	1	103.50	102.50	5	7,157	0.07%
2021/11/05	2	101.25	16	101.88	102.00	-14	7,166	-0.20%
2021/11/04	6	105.00	6	105.33	104.50	0	7,128	0.00%
2021/11/03	3	106.00	2	105.50	106.00	1	7,109	0.01%
2021/11/02	7	104.71	61	104.98	104.00	-54	7,065	-0.76%
2021/11/01	21.1	110.40	23	109.67	110.00	-1.9	6,976	-0.03%
2021/10/29	6	108.08	8	107.50	108.50	-2	6,886	-0.03%
2021/10/28	11	104.23	2.4	103.21	104.50	8.6	6,811	0.13%
2021/10/27	32	101.94	5	103.00	104.00	27	6,774	0.40%
2021/10/26	12	97.26	2	97.50	98.80	10	6,607	0.15%
2021/10/25	1	94.80	7	93.89	93.20	-6	6,519	-0.09%
2021/10/22	5.8	93.46	3.5	93.25	93.90	2.3	6,455	0.04%
2021/10/21	1	89.00	2	89.40	89.80	-1	6,409	-0.02%
2021/10/20	15	88.21	8	88.20	88.80	7	6,408	0.11%
2021/10/19	1.2	88.10	1	88.30	88.50	0.2	6,448	0.00%
2021/10/18	1	89.00	2	89.35	89.00	-1	6,436	-0.02%
2021/10/15	1.1	88.46	1	87.50	87.70	0.1	6,418	0.00%
2021/10/14	1	87.20	7	86.91	87.20	-6	6,434	-0.09%
2021/10/13	9.7	85.98	9	84.94	85.80	0.7	6,473	0.01%
2021/10/12	8	88.60	0	0.00	88.00	8	6,377	0.13%
2021/10/08	4.4	91.06	9	91.11	90.60	-4.6	6,330	-0.07%
2021/10/07	3	89.97	1	90.00	90.00	2	6,285	0.03%
2021/10/06	19	90.34	9	90.74	89.30	10	6,285	0.16%
2021/10/05	7.1	89.32	0	0.00	89.20	7.1	6,247	0.11%
2021/10/04	12.5	89.89	4	90.35	89.70	8.5	6,383	0.13%
2021/10/01	2.1	126.81	4	125.38	124.00	-1.9	6,331	-0.03%
2021/09/30	2	126.75	7	127.57	128.00	-5	6,261	-0.08%
2021/09/29	5.1	124.02	1	123.00	123.50	4.1	6,174	0.07%
2021/09/28	4	124.13	0	0.00	125.00	4	6,113	0.07%
2021/09/27	8	122.62	9	123.00	120.50	-1	5,939	-0.02%
2021/09/24	3.1	132.01	1	133.50	132.00	2.1	5,575	0.04%
2021/09/23	16	132.50	9	130.56	133.50	7	5,454	0.13%
2021/09/22	20.1	133.54	6	137.25	131.50	14.1	5,182	0.27%
2021/09/17	10.1	141.18	22	142.18	146.00	-11.9	4,843	-0.25%
2021/09/16	12	136.67	8	137.00	138.00	4	4,705	0.09%
2021/09/15	17.1	138.49	8	138.94	138.00	9.1	4,610	0.20%
2021/09/14	7	134.21	16	132.69	135.50	-9	4,370	-0.21%
2021/09/13	26	131.48	16.4	130.31	129.50	9.6	4,221	0.23%
2021/09/10	17	127.44	8.5	127.65	129.50	8.5	4,038	0.21%
2021/09/09	6	123.58	27	122.94	125.00	-21	3,986	-0.53%
2021/09/08	39.1	120.95	15	121.50	121.50	24.1	3,926	0.61%
2021/09/07	10	122.50	13	123.15	125.50	-3	3,840	-0.08%
2021/09/06	11.3	123.12	14.4	120.63	121.50	-3.1	3,781	-0.08%
2021/09/03	10	117.00	22.1	118.63	117.00	-12.1	3,655	-0.33%
2021/09/02	3	115.00	63	112.52	116.00	-60	3,598	-1.67%
2021/09/01	7	115.43	4.2	116.61	117.00	2.9	3,509	0.08%
2021/08/31	19	106.11	23	106.83	111.00	-4	3,391	-0.12%
2021/08/30	12	104.58	31.7	105.28	105.50	-19.7	3,298	-0.60%
2021/08/27	2	102.00	0	0.00	102.50	2	3,244	0.06%
2021/08/26	16	99.88	10.6	100.96	100.50	5.4	3,221	0.17%
2021/08/25	2	99.40	2	98.30	99.60	0	3,237	0.00%
2021/08/23	2	97.90	1	97.60	97.90	1	3,224	0.03%
2021/08/20	2.1	95.00	0	0.00	95.00	2.1	3,223	0.07%
2021/08/19	0	0.00	13	98.53	95.60	-13	3,215	-0.40%
2021/08/18	2.1	99.76	0	0.00	99.80	2.1	3,177	0.07%
2021/08/17	0	0.00	1	98.10	98.10	-1	3,157	-0.03%
2021/08/16	0.1	103.50	0	0.00	102.00	0.1	3,112	0.00%
2021/08/13	23	100.41	48	101.45	102.50	-25	3,082	-0.81%
2021/08/12	0	0.00	1	96.20	98.20	-1	2,985	-0.03%
2021/08/11	13	94.72	16	95.46	96.60	-3	3,004	-0.10%
2021/08/10	50	93.23	3	94.00	93.00	47	3,018	1.56%
2021/08/06	2	93.35	1	93.50	93.20	1	3,206	0.03%
2021/08/05	48.1	94.52	0	0.00	93.80	48.1	3,263	1.47%
2021/08/04	2	95.50	0	0.00	95.30	2	3,365	0.06%
2021/08/03	20	95.23	3	95.87	95.60	17	3,470	0.49%
2021/08/02	1.1	98.01	0	0.00	98.00	1.1	3,529	0.03%
2021/07/28	0.1	96.80	10	97.08	96.60	-9.9	3,538	-0.28%
2021/07/27	1.2	98.69	0	0.00	99.00	1.2	3,565	0.03%
2021/07/26	1	102.50	0	0.00	103.00	1	3,548	0.03%
2021/07/23	11	100.64	30	100.19	102.00	-19	3,488	-0.54%
2021/07/19	12	98.34	0.1	99.00	98.20	12	3,473	0.34%
2021/07/16	0	0.00	12	97.20	98.00	-12	3,494	-0.34%
2021/07/15	8.2	96.90	3	96.83	97.20	5.2	3,513	0.15%
2021/07/14	0	95.30	10	95.20	95.80	-10	3,539	-0.28%
2021/07/13	0	97.30	3.8	96.67	96.10	-3.8	3,629	-0.10%
2021/07/12	3	99.00	8	98.19	98.20	-5	3,627	-0.14%
2021/07/09	34	98.61	4	97.50	97.70	30	3,592	0.84%
2021/07/08	5	97.86	102	95.66	99.00	-97	3,394	-2.86%	大賣/
2021/07/07	6	90.20	33	89.03	90.00	-27	3,301	-0.82%
2021/07/06	20	87.80	10	88.35	87.90	10	3,262	0.31%
2021/07/05	9	87.59	1	87.60	87.70	8	3,278	0.24%
2021/07/02	16	87.75	1	87.90	87.90	15	3,401	0.44%
2021/07/01	26	88.35	4	88.53	88.10	22	3,418	0.64%
2021/06/30	20	87.95	10	87.90	87.90	10	3,444	0.29%
2021/06/29	6	88.13	0	0.00	87.90	6	3,493	0.17%
2021/06/28	17	87.99	41	88.33	88.80	-24	3,503	-0.68%
2021/06/25	4	86.05	2	86.75	86.50	2	3,497	0.06%
2021/06/24	1	84.30	9	84.94	85.20	-8	3,737	-0.21%
2021/06/23	1	83.60	22	83.97	84.20	-21	3,779	-0.56%
2021/06/22	0.1	82.80	8	83.16	83.50	-7.9	3,840	-0.21%
2021/06/21	32.2	82.69	7	82.10	82.20	25.2	4,024	0.63%
2021/06/18	3.3	83.27	0	0.00	83.00	3.3	4,042	0.08%
2021/06/17	6	84.50	0	0.00	84.50	6	4,042	0.15%
2021/06/16	12	84.74	1	84.59	84.90	11	4,174	0.26%
2021/06/15	31	84.64	0	0.00	84.80	31	4,225	0.73%
2021/06/11	0	0.00	15	83.87	83.80	-15	4,265	-0.35%
2021/06/10	3	83.40	10	83.30	83.20	-7	4,306	-0.16%
2021/06/09	7	82.61	0	0.00	82.90	7	4,341	0.16%
2021/06/07	20	82.95	0	0.00	83.20	20	4,463	0.45%
2021/06/04	15	83.35	0	0.00	83.50	15	4,489	0.33%
2021/06/03	1	84.20	25	83.79	84.30	-24	4,557	-0.53%
2021/06/02	38	83.06	41	83.12	83.40	-3	4,595	-0.07%
2021/06/01	2	82.90	5	83.40	83.30	-3	4,589	-0.07%
2021/05/31	54	82.95	0	0.00	82.90	54	4,651	1.16%
2021/05/28	3	82.60	10	82.90	82.80	-7	4,665	-0.15%
2021/05/27	18	82.23	0	0.00	82.30	18	4,708	0.38%
2021/05/26	23	82.72	1	83.00	83.10	22	4,747	0.46%
2021/05/25	12	82.90	5	83.16	82.90	7	4,770	0.15%
2021/05/24	17	82.35	14	81.76	82.70	3	4,794	0.06%
2021/05/21	12	82.32	0	0.00	82.20	12	4,866	0.25%
2021/05/20	22	81.22	0	0.00	81.10	22	4,900	0.45%
2021/05/19	1	80.70	1	81.60	81.10	0	4,907	0.00%
2021/05/18	1	81.30	13	81.55	81.80	-12	4,954	-0.24%
2021/05/17	1	78.00	22	79.35	78.20	-21	4,939	-0.43%
2021/05/14	10	83.10	3	84.20	82.90	7	4,847	0.14%
2021/05/13	13.2	79.40	3	81.93	81.10	10.2	4,728	0.22%
2021/05/12	34.1	83.54	10	85.00	81.70	24.1	4,657	0.52%
2021/05/11	30	87.24	10	89.16	86.50	20	4,518	0.44%
2021/05/10	0	86.00	36	88.11	88.80	-36	4,399	-0.82%
2021/05/07	0	85.60	1	85.50	86.00	-1	4,331	-0.02%
2021/05/06	1	86.00	1	86.00	84.80	0	4,320	0.00%
2021/05/05	0	84.00	11	85.35	84.90	-11	4,280	-0.26%
2021/05/04	10	84.70	0	0.00	83.20	10	4,211	0.24%
2021/05/03	0	86.30	6	86.57	85.50	-6	4,142	-0.14%
2021/04/29	15	85.31	0	0.00	85.20	15	4,102	0.37%
2021/04/28	1	86.20	5	86.40	86.20	-4	4,075	-0.10%
2021/04/27	1.2	86.62	2.2	86.79	86.80	-1	4,072	-0.02%
2021/04/26	2	86.80	32	86.63	86.80	-30	4,042	-0.74%
2021/04/23	1	83.60	4	83.60	83.90	-3	3,948	-0.08%
2021/04/22	9	85.03	11	83.91	82.80	-2	3,936	-0.05%
2021/04/21	1	83.80	2	83.95	83.90	-1	3,854	-0.03%
2021/04/20	0	0.00	13	83.34	83.40	-13	3,839	-0.34%
2021/04/19	12	82.73	28	82.23	82.30	-16	3,822	-0.42%
2021/04/16	0	0.00	2	80.60	80.40	-2	3,714	-0.05%
2021/04/15	0	0.00	14	79.95	80.20	-14	3,689	-0.38%
2021/04/14	10	78.70	52	78.44	79.10	-42	3,657	-1.15%
2021/04/13	0	0.00	2	80.20	79.20	-2	3,647	-0.05%
2021/04/12	5	79.00	10	79.00	79.40	-5	3,614	-0.14%
2021/04/09	0	0.00	8	78.60	78.60	-8	3,580	-0.22%
2021/04/08	57	77.75	50	78.44	79.00	7	3,552	0.20%
2021/04/07	0	0.00	12.8	79.16	79.20	-12.8	3,420	-0.37%
2021/04/06	3	79.10	9	79.20	79.20	-6	3,404	-0.18%
2021/04/01	28	79.31	0	0.00	79.10	28	3,361	0.83%
2021/03/31	21	78.90	57	79.35	79.70	-36	3,306	-1.09%
2021/03/30	1	78.50	18	78.39	78.40	-17	3,270	-0.52%
2021/03/29	114.2	77.65	32	78.71	78.70	82.2	3,233	2.54%	大買/
2021/03/26	57	80.24	57.2	80.29	80.30	-0.2	2,985	-0.01%
2021/03/25	1	78.80	111	79.28	80.10	-110	2,951	-3.73%	大賣/鉅額交易
2021/03/24	85	80.62	53	80.10	80.10	32	2,915	1.10%
2021/03/23	30	82.27	11	83.14	83.40	19	2,719	0.70%
2021/03/22	8.1	82.29	5	82.44	82.50	3.1	2,676	0.12%
2021/03/19	24	81.34	10	80.10	80.10	14	2,645	0.53%
2021/03/18	37	82.37	6	82.45	82.50	31	2,508	1.24%
2021/03/17	6	82.40	1.2	82.73	83.10	4.8	2,457	0.20%
2021/03/16	1	81.00	16	80.96	81.80	-15	2,415	-0.62%
2021/03/15	1	80.20	31.7	79.88	80.20	-30.7	2,389	-1.28%
2021/03/12	2	78.50	0	0.00	79.40	2	2,372	0.08%
2021/03/11	48	79.78	0	0.00	78.70	48	2,364	2.03%
2021/03/10	13.7	78.28	0	0.00	78.00	13.7	2,283	0.60%
2021/03/09	3	77.77	5.2	78.15	78.50	-2.2	2,267	-0.10%
2021/03/08	2	76.80	19	76.96	77.30	-17	2,218	-0.77%
2021/03/05	6	75.48	3	76.37	75.90	3	2,178	0.14%
2021/03/04	6	75.33	4	75.73	76.00	2	2,206	0.09%
2021/03/03	10	74.70	1.8	75.19	75.50	8.2	2,149	0.38%
2021/03/02	11	75.60	21	76.16	75.30	-10	2,122	-0.47%
2021/02/26	14	74.74	13	74.98	74.90	1	2,072	0.05%
2021/02/25	0	74.00	2	74.30	74.70	-2	2,017	-0.10%
2021/02/24	16	74.01	0	0.00	73.80	16	2,009	0.80%
2021/02/23	27	73.67	28.8	74.32	74.10	-1.8	1,964	-0.09%
2021/02/22	16	73.04	13	73.78	73.40	3	1,876	0.16%
2021/02/19	1	71.30	1	72.00	71.70	0	1,822	0.00%
2021/02/18	1	72.00	19.6	71.56	72.30	-18.6	1,823	-1.02%
2021/02/05	0.1	68.50	0	0.00	68.60	0.1	1,793	0.00%
2021/02/01	0	0.00	1	68.20	68.30	-1	1,846	-0.05%
2021/01/29	2	68.30	0	0.00	68.20	2	1,847	0.11%
2021/01/28	0	0.00	11	68.90	68.90	-11	1,834	-0.60%
2021/01/27	0	0.00	1	69.00	68.80	-1	1,825	-0.05%
2021/01/22	1	68.30	0	0.00	68.60	1	1,821	0.05%
2021/01/20	3	68.67	0	0.00	68.20	3	1,831	0.16%
2021/01/19	0	0.00	1	69.60	69.50	-1	1,837	-0.05%
2021/01/18	2	68.60	0	0.00	68.70	2	1,830	0.11%
2021/01/14	5	69.92	0	0.00	70.00	5	1,820	0.27%
2021/01/13	2	69.40	0	0.00	70.20	2	1,819	0.11%
2021/01/11	1	70.60	0	0.00	70.90	1	1,756	0.06%
2021/01/08	0	0.00	7	70.90	70.90	-7	1,746	-0.40%
2021/01/07	0	0.00	2	70.40	70.20	-2	1,721	-0.12%
2021/01/06	5	70.74	0	0.00	69.80	5	1,713	0.29%
2021/01/05	2	70.15	8	70.78	71.00	-6	1,698	-0.35%
2020/12/30	1	69.30	0	0.00	69.80	1	1,641	0.06%
2020/12/29	1	69.30	0	0.00	69.40	1	1,631	0.06%
2020/12/28	0	0.00	1	68.70	69.50	-1	1,621	-0.06%
2020/12/24	1	68.20	0	0.00	68.20	1	1,613	0.06%
2020/12/23	6	68.00	0	69.70	68.00	6	1,593	0.38%
2020/12/22	2	68.75	6	68.65	68.00	-4	1,587	-0.25%
2020/12/21	1	69.70	0	0.00	69.20	1	1,579	0.06%
2020/12/18	1	69.00	1	69.40	70.00	0	1,568	0.00%
2020/12/17	0	68.80	0	0.00	69.00	0	1,541	0.00%
2020/12/16	1	68.60	1	68.40	68.90	0	1,544	0.00%
2020/12/15	1	68.00	0.5	68.20	68.20	0.5	1,533	0.03%
2020/12/14	1	68.40	0	0.00	68.40	1	1,519	0.07%
2020/12/11	4	68.90	0	0.00	68.70	4	1,515	0.26%
2020/12/10	1	69.10	1	69.30	69.10	0	1,500	0.00%
2020/12/09	1	69.50	1	69.50	69.30	0	1,487	0.00%
2020/12/08	12	70.39	13.6	70.88	69.90	-1.6	1,466	-0.11%
2020/12/07	4	70.33	0	0.00	70.40	4	1,441	0.28%
2020/12/04	6	70.50	3	70.60	70.60	3	1,408	0.21%
2020/12/03	0	70.00	1	70.70	70.50	-1	1,393	-0.07%
2020/12/02	9	69.92	2	70.10	69.80	7	1,377	0.51%
2020/12/01	1	69.70	1	70.00	69.80	0	1,364	0.00%
2020/11/30	3	69.53	5	70.14	69.60	-2	1,362	-0.15%
2020/11/27	0	69.20	2	69.30	69.10	-2	1,328	-0.15%
2020/11/26	0	69.00	0	0.00	69.10	0	1,349	0.00%
2020/11/25	0	69.20	0.2	68.90	68.90	-0.2	1,398	-0.02%
2020/11/24	0	69.20	0	69.20	69.00	0	1,476	0.00%
2020/11/23	0	69.20	0	0.00	69.00	0	1,513	0.00%
2020/11/20	0	68.90	0	0.00	68.80	0	1,524	0.00%
2020/11/19	1	69.00	0	0.00	69.00	1	1,561	0.06%
2020/11/18	0	0.00	6	69.33	69.30	-6	1,553	-0.39%
2020/11/16	0	69.00	1.2	69.11	68.60	-1.2	1,553	-0.08%
2020/11/13	0	0.00	1	68.60	68.60	-1	1,542	-0.06%
2020/11/11	2	67.65	1	68.00	68.00	1	1,509	0.07%
2020/11/10	1	67.40	1	66.98	67.30	0	1,546	0.00%
2020/11/09	1	66.20	0	0.00	66.20	1	1,536	0.07%
2020/11/06	2.2	66.18	0	0.00	66.10	2.2	1,566	0.14%
2020/11/04	0	0.00	1	66.70	66.30	-1	1,598	-0.06%
2020/11/02	0	0.00	1	66.30	66.50	-1	1,619	-0.06%
2020/10/30	1	66.70	0	0.00	66.20	1	1,629	0.06%
2020/10/28	1	66.80	0	0.00	66.90	1	1,628	0.06%
2020/10/27	1	67.20	4	67.15	66.80	-3	1,618	-0.19%
2020/10/26	1	66.30	0	0.00	66.20	1	1,604	0.06%
2020/10/22	2	65.90	0	0.00	66.20	2	1,638	0.12%
2020/10/19	0	0.00	1	65.50	65.40	-1	1,702	-0.06%
2020/10/16	0	0.00	2	65.45	65.40	-2	1,716	-0.12%
2020/10/14	0	0.00	1	65.60	65.60	-1	1,757	-0.06%
2020/10/13	1	65.00	6	64.70	65.50	-5	1,808	-0.28%
2020/10/06	4	65.00	1	65.20	65.10	3	2,192	0.14%
2020/10/05	0	0.00	1	64.90	64.70	-1	2,242	-0.04%
2020/09/30	1	64.70	0	0.00	64.70	1	2,272	0.04%
2020/09/29	9	64.98	0	0.00	64.80	9	2,299	0.39%
2020/09/28	1	64.60	0	0.00	64.60	1	2,331	0.04%
2020/09/22	1	65.70	0	0.00	65.80	1	2,459	0.04%
2020/09/18	5	66.50	0	0.00	66.50	5	2,510	0.20%
2020/09/16	2	66.55	0	0.00	66.40	2	2,562	0.08%
2020/09/15	0	0.00	2	66.80	66.60	-2	2,587	-0.08%
2020/09/14	4	66.90	10	66.70	66.80	-6	2,611	-0.23%
2020/09/09	0	0.00	1	66.80	67.60	-1	2,669	-0.04%
2020/09/08	0	67.40	0	0.00	67.30	0	2,694	0.00%
2020/09/04	0	0.00	2	67.30	67.20	-2	2,798	-0.07%
2020/09/02	2	67.70	0	0.00	67.50	2	2,887	0.07%
2020/08/31	15	69.60	11	69.80	69.60	4	2,939	0.14%
2020/08/28	1	68.70	3	68.87	68.90	-2	2,921	-0.07%
2020/08/27	1	67.50	11	67.54	67.50	-10	2,920	-0.34%
2020/08/26	1	67.00	0	0.00	66.80	1	2,906	0.03%
2020/08/25	0	0.00	4.5	66.61	66.50	-4.5	2,979	-0.15%
2020/08/21	2	64.50	0	0.00	64.70	2	3,630	0.06%
2020/08/20	3	64.33	0	0.00	64.10	3	3,668	0.08%
2020/08/19	3	66.47	2	66.70	66.10	1	3,642	0.03%
2020/08/18	0	0.00	1	65.40	65.50	-1	3,597	-0.03%
2020/08/17	2	65.50	0	0.00	65.40	2	3,613	0.06%
2020/08/14	3	65.10	2	65.50	65.50	1	3,624	0.03%
2020/08/13	0	0.00	6	67.00	67.20	-6	3,576	-0.17%
2020/08/11	1	65.90	3	66.50	66.40	-2	3,598	-0.06%
2020/08/10	1	65.70	0.5	65.90	65.90	0.5	3,623	0.01%
2020/07/31	0	0.00	10	64.50	64.20	-10	3,735	-0.27%
2020/07/29	1	64.20	0	0.00	64.30	1	3,723	0.03%
2020/07/27	10	63.80	1	63.40	64.00	9	3,752	0.24%
2020/07/21	0	0.00	2	65.55	65.70	-2	3,707	-0.05%
2020/07/20	1	64.80	1	64.90	65.20	0	3,693	0.00%
2020/07/17	3	65.50	25	66.30	65.30	-22	3,679	-0.60%
2020/07/16	0	0.00	11	66.67	66.10	-11	3,652	-0.30%
2020/07/15	5	71.44	1	71.40	71.40	4	3,554	0.11%
2020/07/14	5	71.62	0	0.00	71.30	5	3,480	0.14%
2020/07/13	3	71.87	23	71.90	71.80	-20	3,426	-0.58%
2020/07/10	26	71.63	1	71.30	71.10	25	3,372	0.74%
2020/07/09	8	72.00	1	71.90	71.90	7	3,340	0.21%
2020/07/08	0	71.90	0	0.00	71.90	0	3,314	0.00%
2020/07/07	1	71.90	0	0.00	72.00	1	3,292	0.03%
2020/07/06	10	72.00	0	0.00	72.00	10	3,271	0.31%
2020/07/03	2	72.10	2.8	71.97	71.90	-0.8	3,245	-0.02%
2020/07/01	1	71.40	3.1	71.89	71.70	-2.1	3,203	-0.07%
2020/06/30	0.1	70.70	9	70.26	70.80	-9	3,182	-0.28%
2020/06/29	17	68.95	0.4	69.40	69.40	16.6	3,209	0.52%
2020/06/24	3	69.20	7	69.20	69.10	-4	3,187	-0.13%
2020/06/23	10	68.60	10	69.00	69.00	0	3,176	0.00%
2020/06/22	11	68.73	0	0.00	68.60	11	3,174	0.35%
2020/06/19	1	68.90	0	0.00	68.90	1	3,158	0.03%
2020/06/16	7	69.10	7	69.40	69.10	0	3,164	0.00%
2020/06/15	16	69.11	0	0.00	68.60	16	3,222	0.50%
2020/06/12	6	68.53	19	67.92	69.00	-13	3,255	-0.40%
2020/06/11	19	69.86	5	69.56	68.80	14	3,240	0.43%
2020/06/10	8	70.38	6	70.35	70.60	2	3,222	0.06%
2020/06/09	6	69.43	5	69.20	69.20	1	3,234	0.03%
2020/06/08	5	69.52	2	69.50	69.80	3	3,237	0.09%
2020/06/05	1	68.30	0	0.00	68.30	1	3,195	0.03%
2020/06/04	4	68.18	3	68.17	68.00	1	3,169	0.03%
2020/06/03	0	0.00	1	68.40	68.40	-1	3,176	-0.03%
2020/06/02	3	67.23	2	67.25	67.40	1	3,102	0.03%
2020/06/01	16	66.70	0	0.00	66.90	16	3,078	0.52%
2020/05/29	6	66.25	0	0.00	65.30	6	2,978	0.20%
2020/05/28	2	68.35	0	0.00	68.00	2	2,349	0.09%
2020/05/27	2	68.90	1	68.70	69.00	1	2,332	0.04%
2020/05/26	1	68.20	0	0.00	68.30	1	2,307	0.04%
2020/05/21	2	67.30	3	68.10	68.20	-1	2,275	-0.04%
2020/05/20	1	67.50	0	0.00	67.40	1	2,262	0.04%
2020/05/19	0	0.00	1	68.40	67.80	-1	2,252	-0.04%
2020/05/15	1	67.30	0	0.00	67.00	1	2,202	0.05%
2020/05/13	1	66.50	1	67.00	67.00	0	2,125	0.00%
2020/05/12	1	66.90	0	0.00	66.90	1	2,100	0.05%
2020/05/11	4	67.55	0	0.00	67.50	4	2,082	0.19%
2020/05/07	2	67.25	0	0.00	67.60	2	2,042	0.10%
2020/05/05	1	67.00	6	67.20	67.10	-5	2,056	-0.24%
2020/04/30	0	0.00	1	68.50	68.50	-1	2,043	-0.05%
2020/04/29	4	67.53	0	0.00	67.40	4	2,033	0.20%
2020/04/28	1	66.80	4	66.90	67.10	-3	2,029	-0.15%
2020/04/27	2	66.55	0	0.00	66.80	2	2,069	0.10%
2020/04/22	10	65.50	4	65.60	66.30	6	2,070	0.29%
2020/04/21	1	65.80	2	66.00	65.90	-1	2,063	-0.05%
2020/04/20	2	66.25	1	66.80	66.80	1	2,036	0.05%
2020/04/17	4	67.35	0	0.00	66.40	4	2,012	0.20%
2020/04/16	5	67.50	0	0.00	67.30	5	1,952	0.26%
2020/04/15	9	68.47	0	0.00	68.00	9	1,936	0.46%
2020/04/13	5	68.00	0	0.00	67.50	5	1,914	0.26%
2020/04/10	2	67.90	0	0.00	68.00	2	1,926	0.10%
2020/04/09	17	67.74	0	0.00	67.40	17	1,935	0.88%
2020/04/07	5	68.50	0	0.00	67.90	5	1,905	0.26%
2020/04/06	10	68.50	0	0.00	68.90	10	1,887	0.53%
2020/04/01	0	0.00	2	69.60	69.30	-2	1,866	-0.11%
2020/03/31	12	70.28	5	70.84	69.40	7	1,838	0.38%
2020/03/27	4	68.00	3	68.27	67.80	1	1,787	0.06%
2020/03/23	0	0.00	1	63.50	63.10	-1	1,785	-0.06%
2020/03/18	10	64.55	0	0.00	64.40	10	1,699	0.59%
2020/03/17	0.1	63.00	2	63.45	63.30	-1.9	1,651	-0.12%
2020/03/16	0.4	65.00	2	64.60	65.40	-1.6	1,636	-0.10%
2020/03/13	1	63.60	29	62.94	66.10	-28	1,603	-1.75%
2020/03/12	0.2	66.30	1	67.80	66.10	-0.8	1,541	-0.05%
2020/03/11	0.1	68.30	0	0.00	68.30	0.1	1,494	0.01%
2020/03/10	1	67.40	0	0.00	68.90	1	1,486	0.07%
2020/03/04	1	68.80	1	68.70	68.70	0	1,473	0.00%
2020/02/21	1	68.60	7	68.80	68.20	-6	1,515	-0.40%
2020/02/14	7	67.90	0	0.00	67.90	7	1,775	0.39%
2020/02/12	0	0.00	1	67.90	67.80	-1	1,785	-0.06%
2020/02/10	1	67.00	0	0.00	67.30	1	1,821	0.05%
2020/02/07	0	0.00	0	67.40	67.20	0	1,828	0.00%
2020/02/06	0	0.00	1.6	68.10	67.90	-1.6	1,836	-0.08%
2020/02/05	0	0.00	1	67.50	67.40	-1	1,822	-0.05%
2020/01/31	0	0.00	1	68.70	68.10	-1	1,798	-0.06%
2020/01/30	0	0.00	10	69.60	68.00	-10	1,795	-0.56%
2020/01/20	0	0.00	4	72.20	72.10	-4	1,750	-0.23%
2020/01/17	8	71.93	6.2	72.06	71.60	1.9	1,762	0.10%
2020/01/15	8	72.04	0	0.00	71.70	8	1,829	0.44%
2020/01/13	2	71.85	0	0.00	71.80	2	1,873	0.11%
2020/01/08	0	0.00	1	71.70	71.30	-1	1,985	-0.05%
2020/01/03	3	73.10	0	0.00	72.70	3	1,997	0.15%
2019/12/27	1	73.60	0	0.00	73.60	1	2,020	0.05%
2019/12/25	0	0.00	0.3	73.60	73.70	-0.3	2,029	-0.01%
2019/12/24	3	72.50	0	0.00	72.70	3	2,032	0.15%
2019/12/20	2	72.50	0	0.00	72.50	2	2,020	0.10%
2019/12/19	1	73.20	1	73.30	73.30	0	1,986	0.00%
2019/12/18	4	73.78	0	0.00	73.60	4	1,986	0.20%
2019/12/16	0	0.00	11	74.40	74.40	-11	2,026	-0.54%
2019/12/13	1	73.70	0	0.00	73.40	1	2,019	0.05%
2019/12/12	1	73.80	0	0.00	74.00	1	2,010	0.05%
2019/12/11	12	73.87	0	0.00	73.80	12	2,005	0.60%
2019/12/10	0	74.20	1	74.20	74.20	-1	1,987	-0.05%
2019/12/04	12	74.51	0	0.00	74.30	12	1,988	0.60%
2019/12/03	10	74.99	0	0.00	75.10	10	1,971	0.51%
2019/12/02	5	75.00	0	0.00	75.30	5	1,967	0.25%
2019/11/29	11	76.41	1	76.10	75.70	10	1,962	0.51%
2019/11/28	0	0.00	1	77.00	77.00	-1	1,952	-0.05%
2019/11/25	1	75.30	0	0.00	76.00	1	1,946	0.05%
2019/11/20	2	76.95	0	0.00	77.30	2	1,984	0.10%
2019/11/19	0	0.00	1	77.30	77.30	-1	2,020	-0.05%
2019/11/18	1	77.50	2	77.10	76.90	-1	2,006	-0.05%
2019/11/15	1	77.50	1	77.10	77.20	0	2,017	0.00%
2019/11/14	9	77.28	12	77.08	77.00	-3	2,000	-0.15%
2019/11/13	1	73.20	11	73.00	73.00	-10	1,855	-0.54%
2019/11/08	16	75.41	5	75.90	75.10	11	1,988	0.55%
2019/11/07	11	75.19	0	0.00	75.20	11	2,000	0.55%
2019/11/06	7	74.70	1	74.50	74.30	6	1,981	0.30%
2019/11/05	1	74.10	1	74.20	74.20	0	1,979	0.00%
2019/11/01	2	72.90	0	0.00	73.10	2	2,007	0.10%
2019/10/30	1	72.30	6	73.17	73.20	-5	2,023	-0.25%
2019/10/29	1	72.70	7	72.06	72.10	-6	2,012	-0.30%
2019/10/28	1	72.90	2	73.30	72.80	-1	1,998	-0.05%
2019/10/25	1	74.00	0	0.00	73.40	1	1,981	0.05%
2019/10/24	1	73.80	22	73.82	74.00	-21	1,968	-1.07%
2019/10/22	2	72.50	1	72.80	72.50	1	1,903	0.05%
2019/10/21	1	72.80	0	0.00	72.80	1	1,880	0.05%
2019/10/18	2	72.45	1.9	72.31	72.60	0.1	1,856	0.01%
2019/10/17	4	72.20	1	72.60	72.60	3	1,835	0.16%
2019/10/16	1	70.70	0	0.00	70.70	1	1,772	0.06%
2019/10/14	0	0.00	15	69.30	69.20	-15	1,777	-0.84%
2019/10/09	0	0.00	14	69.60	69.60	-14	1,771	-0.79%
2019/10/08	0	0.00	5	69.50	69.90	-5	1,771	-0.28%
2019/10/07	0	0.00	6	68.80	68.40	-6	1,752	-0.34%
2019/10/04	16	68.09	5	68.00	68.10	11	1,751	0.63%
2019/10/03	1	67.70	5	68.00	67.60	-4	1,755	-0.23%
2019/09/27	1	66.90	0	0.00	66.90	1	1,855	0.05%
2019/09/26	0	0.00	0.7	67.30	67.00	-0.7	1,864	-0.04%
2019/09/20	1	68.30	0	0.00	68.30	1	1,866	0.05%
2019/09/19	1	69.50	20	70.10	69.50	-19	1,862	-1.02%
2019/09/18	0	0.00	0.9	70.70	70.70	-0.9	1,943	-0.05%
2019/09/16	1	71.30	0.6	71.40	71.50	0.4	2,113	0.02%
2019/09/11	20	71.47	0	0.00	70.40	20	2,188	0.91%
2019/09/10	0	0.00	9	70.03	70.00	-9	2,184	-0.41%
2019/09/09	0	0.00	8	70.10	70.00	-8	2,202	-0.36%
2019/09/05	1	70.60	0	0.00	70.60	1	2,209	0.05%
2019/09/04	15	70.60	0	0.00	70.90	15	2,213	0.68%
2019/09/03	1	70.50	8	70.64	70.40	-7	2,240	-0.31%
2019/09/02	37	70.51	0.4	71.00	71.20	36.6	2,237	1.64%
2019/08/29	1	70.10	0.6	69.60	69.60	0.4	2,190	0.02%
2019/08/28	1	69.90	0	0.00	69.80	1	2,198	0.05%
2019/08/27	1	70.60	0	0.00	70.80	1	2,196	0.05%
2019/08/26	1	70.80	13	70.00	70.30	-12	2,162	-0.55%
2019/08/23	1	70.70	0	0.00	70.80	1	2,132	0.05%
2019/08/22	3	70.40	5	70.52	70.80	-2	2,125	-0.09%
2019/08/21	0	0.00	4	67.50	68.90	-4	2,152	-0.19%
2019/08/20	2	67.70	1	67.80	67.60	1	2,141	0.05%
2019/08/19	2	68.50	1	68.10	68.20	1	2,115	0.05%
2019/08/16	2	69.05	3	68.97	68.80	-1	2,095	-0.05%
2019/08/15	4	69.35	11	69.45	69.10	-7	2,065	-0.34%
2019/08/14	0	0.00	5	66.42	67.20	-5	1,977	-0.25%
2019/08/13	1	63.60	0	0.00	63.60	1	1,915	0.05%
2019/08/12	0.1	64.50	0	0.00	64.10	0.1	1,925	0.00%
2019/08/08	0	0.00	2	63.50	63.00	-2	1,934	-0.10%
2019/08/07	0	0.00	3	63.10	62.30	-3	1,933	-0.16%
2019/08/05	24	63.36	4	64.10	63.30	20	1,920	1.04%
2019/08/02	5	65.22	0	0.00	64.90	5	1,912	0.26%
2019/08/01	1	66.40	0	0.00	66.00	1	1,912	0.05%
2019/07/31	7	67.00	0	0.00	66.50	7	1,922	0.36%
2019/07/29	0	0.00	1.4	67.00	66.90	-1.4	1,922	-0.07%
2019/07/25	1	66.70	4	66.30	66.60	-3	1,921	-0.16%
2019/07/24	1	66.80	0	0.00	66.50	1	1,930	0.05%
2019/07/23	4	67.20	0	0.00	67.00	4	1,928	0.21%
2019/07/19	0	0.00	1.1	67.98	67.20	-1.1	1,961	-0.05%
2019/07/18	1	67.40	2	67.45	67.40	-1	1,958	-0.05%
2019/07/17	4	67.15	0	0.00	66.80	4	1,957	0.20%
2019/07/16	3	67.60	8	67.86	67.60	-5	1,933	-0.26%
2019/07/15	0	0.00	1	68.40	68.40	-1	1,903	-0.05%
2019/07/12	1	68.70	0	0.00	68.70	1	1,927	0.05%
2019/07/11	2	69.70	1	69.30	69.20	1	1,925	0.05%
2019/07/10	1	68.50	0	0.00	68.80	1	1,943	0.05%
2019/07/09	9	68.83	7	68.61	68.60	2	1,940	0.10%
2019/07/08	4	69.40	0	0.00	69.10	4	1,950	0.21%
2019/07/05	3	71.00	5	70.72	70.50	-2	1,928	-0.10%
2019/07/04	0	76.00	8	75.99	76.00	-8	1,898	-0.42%
2019/07/03	2	74.60	0	0.00	74.60	2	1,864	0.11%
2019/07/01	11	75.66	0	0.00	75.20	11	1,864	0.59%
2019/06/27	2	76.30	2	76.60	76.40	0	1,850	0.00%
2019/06/26	0	0.00	0.2	75.80	75.80	-0.2	1,874	-0.01%
2019/06/25	2	75.95	4	77.43	78.00	-2	1,855	-0.11%
2019/06/24	3	77.47	13	78.78	78.00	-10	1,752	-0.57%
2019/06/20	1	75.90	9	75.83	75.80	-8	1,557	-0.51%
2019/06/18	0	0.00	1	72.60	72.50	-1	1,468	-0.07%
2019/06/13	0	0.00	25	70.52	70.60	-25	1,418	-1.76%
2019/06/12	1	72.60	2.4	72.06	71.60	-1.4	1,407	-0.10%
2019/06/11	1	71.60	7	71.23	71.50	-6	1,398	-0.43%
2019/06/10	0	0.00	1	69.40	69.40	-1	1,366	-0.07%
2019/06/04	1	68.60	0	0.00	68.60	1	1,346	0.07%
2019/05/29	2	69.15	0	0.00	68.70	2	1,301	0.15%
2019/05/28	1	70.70	13	70.10	69.80	-12	1,306	-0.92%
2019/05/27	1	69.20	0	0.00	70.00	1	1,233	0.08%
2019/05/24	0.8	69.00	0	0.00	68.70	0.8	1,229	0.07%
2019/05/22	4	69.65	1	69.70	69.40	3	1,231	0.24%
2019/05/20	1	69.60	0	0.00	69.50	1	1,217	0.08%
2019/05/17	0.6	69.00	0	0.00	68.70	0.6	1,215	0.05%
2019/05/16	2.4	69.61	0	0.00	68.80	2.4	1,203	0.20%
2019/05/15	0	0.00	32	71.35	71.50	-32	1,169	-2.74%
2019/05/14	2	71.00	0	0.00	70.70	2	1,159	0.17%
2019/05/13	1	70.00	58	69.57	69.50	-57	1,138	-5.01%
2019/05/10	14	70.35	1.6	70.31	69.50	12.4	1,148	1.08%
2019/05/09	4.2	70.15	0	0.00	70.00	4.2	1,141	0.37%
2019/05/08	1.2	72.06	3	72.00	71.90	-1.8	1,120	-0.16%
2019/05/07	0	73.00	0	0.00	72.80	0	1,103	0.00%
2019/05/06	2	72.75	0	0.00	72.80	2	1,105	0.18%
2019/05/03	1	74.30	0	0.00	74.20	1	1,094	0.09%
2019/04/30	1.1	74.00	0	0.00	73.80	1.1	1,086	0.10%
2019/04/29	2	74.60	0	0.00	73.90	2	1,062	0.19%
2019/04/26	2	74.55	1	74.30	74.30	1	1,054	0.09%
2019/04/18	20	76.19	28	75.73	75.40	-8	1,043	-0.77%
2019/04/17	10	77.30	0	0.00	77.20	10	1,035	0.97%
2019/04/16	2.1	76.91	0	0.00	77.20	2.1	1,024	0.20%
2019/04/15	13	77.52	0	0.00	77.70	13	1,006	1.29%
2019/04/12	2	78.35	0	78.30	78.10	2	994	0.20%
2019/04/11	1	79.20	5	79.70	79.00	-4	980	-0.41%
2019/04/10	15	79.07	0	0.00	79.70	15	978	1.53%
2019/04/09	13	79.05	0	0.00	79.80	13	959	1.36%
2019/04/08	24	78.86	1	79.40	79.20	23	951	2.42%
2019/04/03	7	78.46	0	0.00	78.50	7	924	0.76%
2019/04/02	11	79.06	0	0.00	78.70	11	914	1.20%
2019/04/01	10	79.83	1	79.60	79.60	9	903	1.00%
2019/03/29	6	80.97	2	80.90	80.90	4	888	0.45%
2019/03/28	1	78.20	6	78.65	77.70	-5	874	-0.57%
2019/03/27	2	79.40	0.6	79.40	79.30	1.4	873	0.16%
2019/03/26	15	80.31	5	80.40	80.10	10	874	1.14%
2019/03/25	0	0.00	10	80.45	80.60	-10	874	-1.14%
2019/03/22	19	81.12	10	81.20	81.20	9	872	1.03%
2019/03/21	9	82.10	9	81.90	81.90	0	869	0.00%
2019/03/20	0	0.00	3	82.10	82.40	-3	882	-0.34%
2019/03/19	0	0.00	10.2	82.38	82.50	-10.2	896	-1.14%
2019/03/18	0.2	81.80	1	82.30	82.20	-0.8	908	-0.09%
2019/03/15	0.2	81.20	12	82.04	81.70	-11.8	929	-1.27%
2019/03/14	1	80.90	3	81.00	81.00	-2	945	-0.21%
2019/03/13	15.2	80.14	1	81.10	81.10	14.2	963	1.47%
2019/03/12	8	80.39	6	80.52	80.40	2	979	0.20%
2019/03/11	17	79.71	5	79.60	79.40	12	999	1.20%
2019/03/08	7	80.86	0	0.00	80.70	7	1,046	0.67%
2019/03/07	3	81.43	8.2	81.95	81.40	-5.2	1,115	-0.47%
2019/03/06	0.6	81.80	2	82.00	81.90	-1.4	1,135	-0.12%
2019/02/27	11	81.47	0	0.00	81.40	11	1,139	0.97%
2019/02/26	0	0.00	3	82.93	82.70	-3	1,120	-0.27%
2019/02/25	3	82.00	7	82.17	82.10	-4	1,111	-0.36%
2019/02/22	0	0.00	0.2	82.50	82.50	-0.2	1,115	-0.02%
2019/02/20	0	0.00	16	82.46	83.10	-16	1,120	-1.43%
2019/02/18	42	81.87	0	0.00	81.40	42	1,162	3.61%
2019/02/15	42	81.69	4	82.25	81.80	38	1,168	3.25%
2019/02/14	30	81.43	9	82.28	81.70	21	1,173	1.79%
2019/02/13	16	81.48	0	0.00	81.20	16	1,173	1.36%
2019/02/12	25	81.80	0	0.00	81.60	25	1,171	2.13%
2019/02/11	30	82.11	7	82.56	81.80	23	1,183	1.94%
2019/01/30	31	81.70	1	81.80	82.00	30	1,188	2.53%
2019/01/29	36	81.57	0	0.00	81.60	36	1,188	3.03%
2019/01/28	61	82.05	0	0.00	81.60	61	1,197	5.09%
2019/01/25	44	82.56	5	82.36	82.50	39	1,217	3.20%
2019/01/23	0	0.00	16	81.77	81.80	-16	1,265	-1.26%
2019/01/22	6	80.85	0.6	80.40	80.40	5.4	1,316	0.41%
2019/01/21	0	0.00	1	81.90	81.70	-1	1,361	-0.07%
2019/01/18	10	81.35	0	0.00	81.30	10	1,427	0.70%
2019/01/09	2	80.75	12	80.48	81.00	-10	1,707	-0.59%
2019/01/08	2	78.40	2	78.70	78.40	0	1,711	0.00%
2019/01/07	2	78.80	0	0.00	78.40	2	1,749	0.11%
2019/01/04	14	77.05	10	77.79	77.80	4	1,769	0.23%
2019/01/02	5	77.70	0	0.00	77.70	5	1,836	0.27%
2018/12/27	1	78.70	0	0.00	78.50	1	1,908	0.05%
2018/12/26	0	0.00	1	77.80	77.80	-1	1,971	-0.05%
2018/12/25	1	78.00	7	78.23	78.20	-6	2,005	-0.30%
2018/12/21	16	79.58	12	80.35	80.20	4	2,079	0.19%
2018/12/20	52	81.98	39	81.03	80.80	13	2,071	0.63%
2018/12/19	0	0.00	3	83.20	83.60	-3	2,093	-0.14%
2018/12/14	1	84.50	6	84.15	84.40	-5	2,231	-0.22%
2018/12/13	0	0.00	6	84.58	84.30	-6	2,304	-0.26%
2018/12/11	0	0.00	4	84.15	84.00	-4	2,359	-0.17%
2018/12/10	0	0.00	2	83.80	84.30	-2	2,431	-0.08%
2018/12/07	2	86.40	4	87.00	85.30	-2	2,425	-0.08%
2018/12/06	22	87.06	7	88.00	86.60	15	2,437	0.62%
2018/12/05	0	0.00	10	89.35	89.10	-10	2,446	-0.41%
2018/12/04	1	88.50	0	0.00	88.50	1	2,471	0.04%
2018/12/03	13.2	89.14	8	90.39	87.70	5.2	2,499	0.21%
2018/11/30	12	85.03	43	86.42	91.00	-31	2,497	-1.24%
2018/11/29	1	84.40	0	0.00	85.00	1	2,495	0.04%
2018/11/28	0	0.00	1	83.70	84.20	-1	2,504	-0.04%
2018/11/27	5	82.18	0	0.00	82.60	5	2,553	0.20%
2018/11/26	2	81.30	19	82.04	82.30	-17	2,601	-0.65%
2018/11/23	1	81.20	1	81.20	81.20	0	2,649	0.00%
2018/11/22	0	0.00	1	82.30	82.30	-1	2,676	-0.04%
2018/11/21	0	0.00	2	83.10	83.60	-2	2,726	-0.07%
2018/11/19	1	84.40	5	84.70	84.20	-4	2,992	-0.13%
2018/11/14	0	0.00	0.4	81.40	81.80	-0.4	3,027	-0.01%
2018/11/13	3.2	79.60	3	79.90	80.00	0.2	3,057	0.01%
2018/11/09	0	0.00	0.1	78.20	78.20	-0.1	3,140	0.00%
2018/11/07	0	0.00	4	77.53	78.50	-4	3,196	-0.13%
2018/11/06	0	0.00	3.6	76.52	76.50	-3.6	3,214	-0.11%
2018/11/01	0	0.00	1	76.60	77.10	-1	3,374	-0.03%
2018/10/31	3	75.30	4	76.15	77.50	-1	3,501	-0.03%
2018/10/30	40.4	74.11	40	75.02	75.60	0.4	3,524	0.01%
2018/10/29	73.8	76.36	40	76.42	76.10	33.8	3,537	0.96%
2018/10/17	1	54.80	28	55.44	54.70	-27	3,529	-0.77%
2018/10/16	0	0.00	6.1	53.90	54.10	-6.1	3,495	-0.17%
2018/10/12	10	52.70	0	0.00	55.20	10	3,445	0.29%
2018/10/11	4	54.85	6	55.40	54.00	-2	3,437	-0.06%
2018/10/09	0	0.00	61	59.52	59.10	-61	3,391	-1.80%
2018/10/08	16	59.24	0	0.00	59.00	16	3,388	0.47%
2018/10/05	10	59.50	12.5	60.44	59.70	-2.5	3,387	-0.07%
2018/10/04	0	0.00	4	61.05	61.30	-4	3,380	-0.12%
2018/10/03	0	0.00	10.3	61.51	62.00	-10.3	3,393	-0.30%
2018/09/28	0	0.00	50	60.30	60.70	-50	3,413	-1.46%
2018/09/27	1	59.90	32	60.04	60.00	-31	3,393	-0.91%
2018/09/26	0	0.00	10	59.90	59.90	-10	3,360	-0.30%
2018/09/25	16	59.61	14	59.91	60.00	2	3,374	0.06%
2018/09/21	1	57.40	2	57.20	58.80	-1	3,340	-0.03%
2018/09/20	7	57.00	0	0.00	56.70	7	3,354	0.21%
2018/09/19	42	57.66	5	58.00	57.50	37	3,368	1.10%
2018/09/18	18	57.73	0	0.00	57.70	18	3,390	0.53%
2018/09/17	6	57.80	0	0.00	58.20	6	3,401	0.18%
2018/09/14	13	57.79	1	57.60	58.10	12	3,439	0.35%
2018/09/12	1	58.30	0	0.00	57.80	1	3,438	0.03%
2018/09/11	1	56.70	0	0.00	56.80	1	3,432	0.03%
2018/09/10	3	56.00	2	57.15	55.90	1	3,460	0.03%
2018/09/07	2	58.65	152	58.22	58.20	-150	3,457	-4.34%	大賣/鉅額交易
2018/09/06	1	59.10	2	59.30	59.30	-1	3,475	-0.03%
2018/09/05	15	59.94	0	0.00	59.30	15	3,500	0.43%
2018/09/03	5	62.00	0	0.00	61.60	5	3,551	0.14%
2018/08/30	0	0.00	7.1	62.55	62.80	-7.1	3,573	-0.20%
2018/08/29	5.6	62.07	2.4	62.00	62.00	3.1	3,583	0.09%
2018/08/28	6	61.58	1	61.50	61.50	5	3,611	0.14%
2018/08/23	0	0.00	0	62.00	62.00	0	3,715	0.00%
2018/08/22	0	0.00	0.8	62.70	62.80	-0.8	3,725	-0.02%
2018/08/21	2	62.10	0	0.00	62.00	2	3,709	0.05%
2018/08/17	0	0.00	2	63.50	63.00	-2	3,793	-0.05%
2018/08/16	2	63.90	4	63.25	62.90	-2	3,766	-0.05%
2018/08/15	10	62.89	13	62.45	62.50	-3	3,706	-0.08%
2018/08/13	0	0.00	1	59.00	59.00	-1	3,711	-0.03%
2018/08/09	0	0.00	1	61.10	61.30	-1	3,740	-0.03%
2018/08/07	0	0.00	1	60.20	60.30	-1	3,861	-0.03%
2018/08/03	0	0.00	4	59.53	60.10	-4	3,930	-0.10%
2018/08/02	1	59.50	0	0.00	58.70	1	3,914	0.03%
2018/07/31	1	58.30	5	58.00	58.60	-4	3,883	-0.10%
2018/07/30	4	58.08	4	58.00	58.00	0	3,871	0.00%
2018/07/27	17	62.23	1	62.40	62.00	16	3,790	0.42%
2018/07/26	11	62.15	0	0.00	62.00	11	3,688	0.30%
2018/07/25	1	62.60	6	63.52	62.60	-5	3,689	-0.14%
2018/07/24	5	62.00	0	0.00	62.00	5	3,654	0.14%
2018/07/23	7	61.46	1	61.30	60.90	6	3,657	0.16%
2018/07/19	1	62.10	1	62.10	62.20	0	3,682	0.00%
2018/07/18	10	63.00	3	63.20	63.00	7	3,718	0.19%
2018/07/16	0	62.60	13	62.70	62.60	-13	3,682	-0.35%
2018/07/13	0	0.00	2	62.70	62.70	-2	3,713	-0.05%
2018/07/05	0	0.00	13	60.50	59.60	-13	3,902	-0.33%
2018/07/04	24	60.80	25	60.99	60.70	-1	3,975	-0.03%
2018/07/03	1	61.40	2	60.80	60.70	-1	4,130	-0.02%
2018/07/02	13.2	62.00	50	61.88	61.80	-36.8	4,159	-0.88%
2018/06/29	0	0.00	34	61.91	62.20	-34	4,158	-0.82%
2018/06/28	0	0.00	10	61.60	61.20	-10	4,152	-0.24%
2018/06/27	1	61.40	0	0.00	60.70	1	4,216	0.02%
2018/06/26	1	61.60	0	0.00	61.60	1	4,252	0.02%
2018/06/25	31	63.50	31	62.91	62.60	0	4,338	0.00%
2018/06/22	10	63.00	0	0.00	63.00	10	4,742	0.21%
2018/06/21	0	0.00	20	62.90	62.90	-20	4,794	-0.42%
2018/06/20	21	63.24	5	62.70	62.40	16	4,985	0.32%
2018/06/15	0	0.00	5	62.00	63.20	-5	5,142	-0.10%
2018/06/14	2	62.15	4	62.00	62.20	-2	5,170	-0.04%
2018/06/13	11	61.79	8	62.16	62.10	3	5,182	0.06%
2018/06/12	31	63.95	5	62.90	62.70	26	5,278	0.49%
2018/06/11	0	0.00	30	65.00	64.50	-30	5,338	-0.56%
2018/06/08	0	0.00	5	65.00	65.00	-5	5,401	-0.09%
2018/06/07	0	0.00	3	64.60	64.60	-3	5,425	-0.06%
2018/06/06	20	65.00	1	64.90	65.00	19	5,485	0.35%
2018/06/05	185.2	65.04	162	65.08	64.40	23.2	5,501	0.42%	大買/大賣/
2018/06/04	122	63.90	230	63.92	64.40	-108	5,602	-1.93%	大買/大賣/鉅額交易
2018/06/01	0	0.00	35	62.39	62.40	-35	5,906	-0.59%
2018/05/31	31	61.99	1	62.00	61.30	30	5,903	0.51%
2018/05/30	1	61.50	4	61.40	61.40	-3	5,995	-0.05%
2018/05/29	0	0.00	53	62.70	62.70	-53	6,012	-0.88%
2018/05/28	20	62.30	50	62.08	62.70	-30	6,088	-0.49%
2018/05/25	63	62.40	27	62.46	62.70	36	6,103	0.59%
2018/05/23	14	61.36	0	0.00	61.20	14	6,142	0.23%
2018/05/22	5	62.30	37	61.55	61.90	-32	6,171	-0.52%
2018/05/21	2	61.15	13	60.38	62.00	-11	6,146	-0.18%
2018/05/18	10	59.70	0	0.00	59.60	10	6,028	0.17%
2018/05/17	3	60.03	2	60.15	59.70	1	6,050	0.02%
2018/05/16	39	59.57	27	60.08	60.00	12	6,008	0.20%
2018/05/15	5	59.10	6	58.95	58.60	-1	5,886	-0.02%
2018/05/14	57	58.69	45	58.88	59.00	12	6,001	0.20%
2018/05/10	2	57.85	0	0.00	57.90	2	5,939	0.03%
2018/05/09	1	57.60	16	57.63	58.20	-15	5,944	-0.25%
2018/05/08	17	57.19	3	57.57	57.60	14	5,945	0.24%
2018/05/07	2	57.10	4	57.50	57.60	-2	5,935	-0.03%
2018/05/04	2	57.05	0	0.00	57.00	2	5,920	0.03%
2018/05/03	3	57.63	1	58.60	57.60	2	5,916	0.03%
2018/05/02	0	0.00	28.4	58.55	58.80	-28.4	5,917	-0.48%
2018/04/30	1	57.40	0	0.00	57.70	1	5,881	0.02%
2018/04/27	7	57.37	2	56.90	57.30	5	5,887	0.08%
2018/04/26	1	57.80	1	57.70	57.80	0	5,882	0.00%
2018/04/25	7	57.64	5	58.20	57.80	2	5,887	0.03%
2018/04/24	10	57.40	1	58.00	58.20	9	5,892	0.15%
2018/04/23	4	58.00	10	58.00	58.10	-6	5,918	-0.10%
2018/04/20	2	58.10	1	58.60	58.10	1	5,971	0.02%
2018/04/19	0	0.00	13	58.35	58.50	-13	5,981	-0.22%
2018/04/18	1	57.60	9	57.39	58.10	-8	5,973	-0.13%
2018/04/17	14	57.06	0	0.00	56.80	14	6,013	0.23%
2018/04/16	4	59.03	6	59.05	58.80	-2	5,966	-0.03%
2018/04/13	0	0.00	1	59.00	58.60	-1	5,943	-0.02%
2018/04/12	80	58.68	0	0.00	58.60	80	5,904	1.35%
2018/04/11	1	58.40	2	58.25	58.10	-1	5,899	-0.02%
2018/04/10	2	58.40	11	58.42	58.50	-9	5,854	-0.15%
2018/04/09	1	58.20	17	58.16	58.50	-16	5,787	-0.28%
2018/04/03	34	56.58	32	55.63	56.70	2	5,628	0.04%
2018/04/02	2	56.60	0	0.00	56.30	2	5,594	0.04%
2018/03/31	3	56.53	1	56.70	56.40	2	5,597	0.04%
2018/03/30	3.1	55.85	6	55.95	56.40	-2.9	5,566	-0.05%
2018/03/29	50	57.33	10	56.77	56.30	40	5,495	0.73%
2018/03/28	10	56.59	18	56.41	57.00	-8	5,485	-0.15%
2018/03/27	104	59.12	31	58.53	57.00	73	5,392	1.35%	大買/
2018/03/26	2	58.05	8	58.13	58.00	-6	4,942	-0.12%
2018/03/23	2	58.00	21	57.60	58.90	-19	4,854	-0.39%
2018/03/22	12	58.47	25	58.38	57.50	-13	4,639	-0.28%
2018/03/21	31	59.06	78	59.12	59.10	-47	4,534	-1.04%
2018/03/20	4	57.83	11	57.65	58.10	-7	4,400	-0.16%
2018/03/19	4	57.50	3	57.77	58.00	1	4,319	0.02%
2018/03/16	1	56.60	7	57.29	57.00	-6	4,292	-0.14%
2018/03/15	37	56.97	64	56.60	57.40	-27	4,157	-0.65%
2018/03/14	10	55.71	52	55.99	55.60	-42	4,021	-1.04%
2018/03/13	8	55.28	6	55.20	55.50	2	3,960	0.05%
2018/03/12	4	54.65	37	54.68	55.40	-33	3,927	-0.84%
2018/03/09	131	54.35	1	54.30	54.20	130	3,880	3.35%	大買/鉅額交易
2018/03/08	12	55.54	69	55.44	54.70	-57	3,864	-1.48%
2018/03/07	146	54.66	187	55.06	55.30	-41	3,723	-1.10%	大買/大賣/
2018/03/06	0	0.00	10	52.26	52.30	-10	3,379	-0.30%
2018/03/05	12	52.48	104	52.31	51.90	-92	3,440	-2.67%	大賣/
2018/03/02	2	51.45	6	51.48	51.40	-4	3,274	-0.12%
2018/03/01	1	51.40	10	51.30	51.90	-9	3,230	-0.28%
2018/02/27	17	51.79	16	51.55	51.30	1	3,205	0.03%
2018/02/26	14.5	51.95	1	51.60	52.00	13.5	3,204	0.42%
2018/02/23	5	51.28	6	51.32	50.70	-1	3,190	-0.03%
2018/02/22	3	50.42	3	50.47	50.80	0	3,327	0.00%
2018/02/21	2	48.50	4	49.25	49.30	-2	3,556	-0.06%
2018/02/12	1	47.40	0	0.00	47.60	1	4,078	0.02%
2018/02/09	3	47.43	4	47.39	47.65	-1	4,123	-0.02%
2018/02/08	0	0.00	1	48.45	48.40	-1	4,130	-0.02%
2018/02/07	2	48.73	1	48.60	48.40	1	4,307	0.02%
2018/02/06	13	48.16	102	48.00	47.30	-89	4,428	-2.01%	大賣/
2018/02/05	2	50.40	1	50.70	50.50	1	4,549	0.02%
2018/02/02	0	0.00	3	51.00	51.00	-3	4,559	-0.07%
2018/02/01	3	51.53	0	0.00	51.40	3	4,662	0.06%
2018/01/31	0	0.00	2	51.00	51.50	-2	4,921	-0.04%
2018/01/30	3	51.97	2	51.60	51.60	1	5,010	0.02%
2018/01/29	1	52.30	0	52.40	52.50	1	5,010	0.02%
2018/01/26	0	0.00	16	52.63	52.60	-16	5,004	-0.32%
2018/01/25	15	52.30	0	0.00	52.80	15	4,987	0.30%
2018/01/24	2	52.00	0	0.00	52.30	2	4,986	0.04%
2018/01/19	0	0.00	2	52.70	52.70	-2	5,106	-0.04%
2018/01/18	0	0.00	2	53.00	53.00	-2	5,075	-0.04%
2018/01/17	1	53.40	8	52.64	53.10	-7	5,056	-0.14%
2018/01/16	105	53.31	5	53.40	53.40	100	5,001	2.00%	大買/
2018/01/15	103	52.70	0	0.00	52.50	103	4,965	2.07%	大買/鉅額交易
2018/01/12	0	0.00	15	52.00	52.10	-15	4,958	-0.30%
2018/01/10	1	51.50	105	51.69	51.50	-104	4,850	-2.14%	大賣/鉅額交易
2018/01/08	2	52.00	17	52.00	51.70	-15	4,842	-0.31%
2018/01/05	107	51.03	29	51.89	51.80	78	4,806	1.62%	大買/
2018/01/04	1	50.50	0	0.00	50.60	1	4,759	0.02%
2018/01/03	0	0.00	101	50.86	50.80	-101	4,753	-2.12%	大賣/鉅額交易
2018/01/02	0	0.00	52	50.46	50.50	-52	4,720	-1.10%