潤泰全 (2915)-國泰-館前券商分點個股進出

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
77.8
漲跌
▼0.2
漲幅
-0.26%
成交量
2,505張
產業
上市貿易百貨類股
753人加入追蹤

立即追蹤
本地時間:13:30

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－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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
2024/12/02	12	77.83	1.2	77.60	78.00	10.8	4,100	0.26%
2024/11/29	7.1	76.52	2	77.40	77.40	5.1	4,118	0.12%
2024/11/28	13	76.24	5.6	76.14	77.20	7.4	4,155	0.18%
2024/11/27	20.1	77.70	0.3	77.66	77.10	19.8	4,123	0.48%
2024/11/26	28	78.90	1.2	78.94	78.70	26.9	4,089	0.66%
2024/11/25	15.3	80.45	9.2	80.48	80.40	6.1	4,069	0.15%
2024/11/22	3.3	79.61	58.1	81.25	81.90	-54.7	4,064	-1.35%
2024/11/21	22.1	79.57	28.1	80.01	79.60	-6	3,926	-0.15%
2024/11/20	5	79.74	57	79.84	79.00	-52	3,791	-1.37%
2024/11/19	5	79.70	4	79.95	80.00	1	3,662	0.03%
2024/11/18	3	78.97	20	78.75	78.90	-17	3,478	-0.49%
2024/11/15	0	0.00	4	76.55	76.90	-4	3,355	-0.12%
2024/11/14	2.3	76.34	0.2	76.20	76.20	2.1	3,387	0.06%
2024/11/13	26.2	77.98	2	77.40	78.00	24.2	3,389	0.71%
2024/11/12	1.3	79.80	57	79.97	80.00	-55.7	3,431	-1.62%
2024/11/11	1	79.70	15	79.37	80.00	-14	3,375	-0.41%
2024/11/08	6	78.16	3.2	78.39	77.60	2.9	3,359	0.09%
2024/11/07	5	77.40	0	0.00	77.50	5	3,391	0.15%
2024/11/06	2	78.04	10	77.95	77.40	-8	3,411	-0.23%
2024/11/04	0	77.70	0	78.00	78.30	0	3,547	0.00%
2024/11/01	0	0.00	33.2	77.63	78.40	-33.2	3,722	-0.89%
2024/10/30	15.1	76.13	8	76.39	76.30	7.1	3,775	0.19%
2024/10/29	1.1	76.78	5	77.20	77.20	-3.9	3,826	-0.10%
2024/10/28	6	77.02	30	77.02	77.20	-24	3,846	-0.62%
2024/10/25	2	75.90	0	0.00	76.50	2	3,883	0.05%
2024/10/24	5	75.90	10	75.87	75.90	-5	3,943	-0.13%
2024/10/23	0	74.60	0.3	74.80	74.90	-0.3	4,074	-0.01%
2024/10/22	4	74.58	21	74.71	74.60	-17	4,168	-0.41%
2024/10/21	3.2	74.98	2	75.15	74.70	1.2	4,276	0.03%
2024/10/18	6.2	75.51	4	76.00	75.50	2.2	4,416	0.05%
2024/10/17	0.4	75.90	22	75.61	75.70	-21.6	4,530	-0.48%
2024/10/16	22	74.40	7	74.74	74.20	15	4,694	0.32%
2024/10/15	7.1	74.68	3.2	75.25	75.30	3.9	4,831	0.08%
2024/10/14	7	74.16	5	74.50	74.80	2	4,966	0.04%
2024/10/11	11	75.28	1.1	75.68	75.10	9.9	5,288	0.19%
2024/10/09	15	75.43	2.3	75.51	75.50	12.7	5,474	0.23%
2024/10/08	1	76.00	0	0.00	77.00	1	5,480	0.02%
2024/10/07	6	76.72	2	77.20	77.40	4	5,488	0.07%
2024/10/04	15.1	77.70	14	77.33	76.50	1.1	5,502	0.02%
2024/10/01	10	77.85	9	77.87	78.10	1	5,493	0.02%
2024/09/30	3	78.37	5	78.32	78.00	-2	5,556	-0.04%
2024/09/27	4	77.98	35	77.84	78.30	-31	5,751	-0.54%
2024/09/26	10.2	77.46	9	77.41	77.10	1.2	5,910	0.02%
2024/09/25	33	77.80	1.3	78.19	77.50	31.7	5,923	0.54%
2024/09/24	2	77.35	54	77.71	77.60	-52	5,912	-0.88%
2024/09/23	16.1	77.43	56	78.09	77.30	-40	5,901	-0.68%
2024/09/20	66.3	78.45	32	79.72	78.20	34.3	5,859	0.59%
2024/09/19	2.3	81.10	16.2	81.13	81.50	-13.9	5,728	-0.24%
2024/09/18	5.2	79.80	29	80.11	80.30	-23.8	5,651	-0.42%
2024/09/16	109	78.15	104.1	78.52	78.70	5	5,603	0.09%	大買/大賣/
2024/09/13	1.1	77.20	6.2	78.13	79.00	-5.1	5,596	-0.09%
2024/09/12	8	77.19	0	0.00	77.50	8	5,634	0.14%
2024/09/11	11	77.50	7	77.60	77.50	4	5,660	0.07%
2024/09/10	7.6	77.53	3	77.13	77.30	4.6	5,685	0.08%
2024/09/09	2.1	78.02	0	0.00	79.00	2.1	5,711	0.04%
2024/09/06	0.1	79.00	5	79.28	79.70	-4.9	5,709	-0.09%
2024/09/05	2.1	78.78	6	78.85	79.20	-4	5,809	-0.07%
2024/09/04	8.1	77.67	6	77.80	77.80	2.1	5,882	0.04%
2024/09/03	7	79.34	2	79.60	79.60	5	5,977	0.08%
2024/09/02	6	80.82	2	80.70	80.60	4	6,045	0.07%
2024/08/30	3	80.70	14	80.94	81.30	-11	6,048	-0.18%
2024/08/29	22	79.62	2	79.90	79.90	20	6,020	0.33%
2024/08/28	2	80.05	5	80.52	80.60	-3	6,039	-0.05%
2024/08/27	1	80.18	17	79.81	80.60	-16	6,071	-0.26%
2024/08/26	4	79.88	9.2	80.44	80.00	-5.2	6,098	-0.09%
2024/08/23	3.4	78.19	0.5	78.50	78.70	2.9	6,101	0.05%
2024/08/22	5	77.26	16	77.86	78.70	-11	6,165	-0.18%
2024/08/21	22.7	77.82	1	78.70	78.10	21.7	6,205	0.35%
2024/08/20	1.1	78.26	4.1	78.92	78.60	-3	6,243	-0.05%
2024/08/19	11.4	79.19	3	78.93	78.50	8.4	6,387	0.13%
2024/08/16	7	79.99	9.3	79.88	80.00	-2.2	6,427	-0.03%
2024/08/15	26.1	79.79	4	79.60	79.00	22.1	6,477	0.34%
2024/08/14	6.1	80.37	10	80.34	80.50	-3.9	6,586	-0.06%
2024/08/13	1.7	77.31	13	77.25	77.80	-11.3	6,677	-0.17%
2024/08/12	2	76.50	1.1	77.09	77.20	1	6,912	0.01%
2024/08/09	9.1	75.71	3.1	75.32	75.20	6	7,357	0.08%
2024/08/08	5	73.00	9.1	73.60	73.60	-4.1	7,720	-0.05%
2024/08/07	5	73.64	2.3	73.54	73.20	2.8	8,143	0.03%
2024/08/06	25	71.38	4	72.15	72.10	21	8,170	0.26%
2024/08/05	25.6	72.69	36.2	72.41	70.80	-10.6	8,109	-0.13%
2024/08/02	18.3	79.20	3	79.90	78.40	15.3	7,988	0.19%
2024/08/01	15	81.04	10	81.12	81.90	5	7,923	0.06%
2024/07/31	17	80.09	6	80.05	80.30	11	7,936	0.14%
2024/07/30	24	78.23	16.3	78.49	80.00	7.7	7,993	0.10%
2024/07/29	99	79.17	12.5	78.98	78.40	86.5	8,236	1.05%
2024/07/26	119.2	79.40	46.6	79.83	80.60	72.6	8,190	0.89%	大買/
2024/07/23	24	79.41	18.3	79.40	79.80	5.7	8,087	0.07%
2024/07/22	23.1	77.00	24	77.23	77.60	-0.9	8,008	-0.01%
2024/07/19	14.1	78.96	28.1	78.66	78.80	-14	7,906	-0.18%
2024/07/18	15.3	81.71	11.2	82.13	81.40	4.1	7,775	0.05%
2024/07/17	171.1	82.09	55.3	82.65	82.00	115.8	7,637	1.52%	大買/鉅額交易
2024/07/16	26.1	80.70	35.5	81.33	81.00	-9.4	7,489	-0.13%
2024/07/15	28.2	79.46	19.4	79.48	79.00	8.8	7,333	0.12%
2024/07/12	53.5	79.77	106.4	79.71	80.00	-52.9	7,193	-0.74%	大賣/
2024/07/11	15.3	75.21	36	75.28	75.30	-20.7	6,865	-0.30%
2024/07/10	7	72.36	29.5	72.31	72.60	-22.5	6,701	-0.34%
2024/07/09	2.1	70.70	9.5	70.37	70.60	-7.5	6,650	-0.11%
2024/07/08	2.5	70.90	0	0.00	71.00	2.5	6,611	0.04%
2024/07/05	11.2	71.07	4.3	71.02	70.90	6.8	6,607	0.10%
2024/07/04	23.5	72.14	19.2	72.13	71.20	4.3	6,594	0.06%
2024/07/03	18.1	71.87	19	73.06	72.00	-0.9	6,528	-0.01%
2024/07/02	11.4	70.55	29.4	71.37	71.90	-18	6,310	-0.28%
2024/07/01	0.4	69.52	19	69.00	69.50	-18.6	6,131	-0.30%
2024/06/28	8.3	68.28	65	68.96	68.20	-56.7	6,077	-0.93%
2024/06/27	1.3	67.94	0	0.00	67.90	1.3	6,056	0.02%
2024/06/26	8.9	68.37	3.6	68.39	68.40	5.4	6,030	0.09%
2024/06/25	1	68.10	7	68.14	68.80	-6	6,020	-0.10%
2024/06/24	3	68.10	11	67.80	67.80	-8	5,996	-0.13%
2024/06/21	11	68.21	18	68.55	68.10	-7	6,000	-0.12%
2024/06/20	4	68.05	3	68.30	68.30	1	5,950	0.02%
2024/06/19	18.1	68.00	10	68.44	67.80	8.1	5,945	0.14%
2024/06/18	7	68.46	11	68.74	68.60	-4	5,882	-0.07%
2024/06/17	50.3	67.97	9	67.57	67.50	41.3	5,862	0.70%
2024/06/14	18	68.56	6	68.87	68.30	12	5,879	0.20%
2024/06/13	17.5	68.58	9	68.64	68.30	8.5	5,818	0.15%
2024/06/12	22.2	67.42	19	68.07	68.30	3.2	5,870	0.06%
2024/06/11	22.8	70.62	162.5	71.74	69.50	-139.7	5,843	-2.39%	大賣/鉅額交易
2024/06/07	39.8	71.73	57.3	72.09	71.90	-17.4	5,753	-0.30%
2024/06/06	3	69.53	27.2	69.54	70.00	-24.2	5,620	-0.43%
2024/06/05	26	68.53	8.1	68.41	68.70	17.9	5,586	0.32%
2024/06/04	28	68.54	11	68.68	68.80	17	5,577	0.30%
2024/06/03	7.8	67.89	4	68.30	68.80	3.8	5,561	0.07%
2024/05/31	15.1	67.76	18.3	67.95	68.30	-3.2	5,542	-0.06%
2024/05/30	3.2	67.38	26.5	67.34	67.00	-23.3	5,501	-0.42%
2024/05/29	19.1	67.92	3	68.00	67.90	16.1	5,484	0.29%
2024/05/28	25.4	68.49	11	68.28	68.80	14.4	5,425	0.26%
2024/05/27	17.1	67.10	44	66.96	67.00	-26.9	5,376	-0.50%
2024/05/24	25.6	66.43	37.1	66.25	66.90	-11.5	5,334	-0.22%
2024/05/23	30.5	66.26	17.4	65.95	65.70	13.1	5,260	0.25%
2024/05/22	13	68.00	8.8	67.90	67.90	4.2	5,098	0.08%
2024/05/21	36.1	68.30	16.1	67.86	67.80	20	5,034	0.40%
2024/05/20	71.6	69.59	36.7	70.18	68.70	34.9	4,930	0.71%
2024/05/17	69.1	71.58	41.2	71.71	70.70	27.9	4,760	0.59%
2024/05/16	98.4	73.24	82.3	72.96	72.10	16.1	4,542	0.35%
2024/05/15	71.5	72.96	107.3	72.54	73.20	-35.8	4,294	-0.83%	大賣/
2024/05/14	126.3	68.46	88.2	68.49	68.20	38.1	3,836	0.99%	大買/
2024/05/13	43.2	65.91	51.4	67.32	69.60	-8.2	3,435	-0.24%
2024/05/10	4.2	62.56	35	62.98	63.30	-30.8	2,980	-1.03%
2024/05/09	39	62.38	3.2	62.33	61.90	35.8	2,902	1.23%
2024/05/08	17.6	62.20	35.1	62.03	62.60	-17.5	2,873	-0.61%
2024/05/07	8	62.96	82	62.74	63.00	-74	2,812	-2.63%
2024/05/06	6.1	63.78	28.4	63.82	63.70	-22.3	2,761	-0.81%
2024/05/03	20	63.07	10.1	63.20	62.60	9.9	2,682	0.37%
2024/05/02	63.2	63.60	94	63.29	63.60	-30.8	2,583	-1.19%
2024/04/30	5	60.76	21	61.05	60.20	-16	2,289	-0.70%
2024/04/29	0	0.00	22.9	60.97	61.10	-22.9	2,258	-1.02%
2024/04/26	5	60.10	21	60.18	60.10	-16	2,223	-0.72%
2024/04/25	1.6	59.79	0.1	60.00	59.90	1.5	2,209	0.07%
2024/04/24	0.2	59.70	0	0.00	59.60	0.2	2,201	0.01%
2024/04/23	0	60.00	0	0.00	59.80	0	2,228	0.00%
2024/04/22	11	60.40	2.1	59.91	60.00	9	2,260	0.40%
2024/04/19	1.2	59.32	1	59.30	59.60	0.2	2,216	0.01%
2024/04/18	0	59.60	0	0.00	60.00	0	2,202	0.00%
2024/04/17	0.1	58.50	2.4	58.35	58.60	-2.3	2,198	-0.10%
2024/04/16	15.4	58.63	0	58.70	58.40	15.3	2,188	0.70%
2024/04/15	3.3	59.55	6	59.57	59.70	-2.8	2,155	-0.13%
2024/04/12	11.4	59.68	3	59.40	59.30	8.4	2,166	0.39%
2024/04/11	7	59.67	0	59.60	59.80	7	2,169	0.32%
2024/04/10	0.5	60.00	6	60.10	60.30	-5.5	2,168	-0.25%
2024/04/09	2.3	59.98	1	59.65	59.90	1.3	2,194	0.06%
2024/04/08	0	59.40	7	59.23	59.30	-7	2,262	-0.31%
2024/04/03	2.1	59.50	0	0.00	59.60	2.1	2,297	0.09%
2024/04/02	5.5	60.00	0	0.00	59.90	5.5	2,339	0.24%
2024/04/01	2.2	60.19	1	60.30	60.30	1.2	2,359	0.05%
2024/03/29	2	59.50	0	0.00	59.40	2	2,356	0.09%
2024/03/28	0.2	59.88	0.1	59.80	59.60	0.1	2,361	0.00%
2024/03/27	0.2	59.40	15.2	59.70	59.40	-15	2,371	-0.63%
2024/03/26	5.1	59.30	2	59.00	59.00	3.1	2,383	0.13%
2024/03/25	1	59.00	7	59.17	59.30	-6	2,395	-0.25%
2024/03/22	5	58.70	32	58.52	59.00	-27	2,438	-1.11%
2024/03/21	1	58.80	13.1	58.84	58.80	-12.1	2,460	-0.49%
2024/03/20	8.3	58.11	59	58.26	57.80	-50.7	2,629	-1.93%
2024/03/19	45.1	58.38	0	0.00	58.20	45.1	2,641	1.71%
2024/03/18	12.1	59.19	0.1	59.60	59.10	12	2,600	0.46%
2024/03/15	25.3	59.01	6	59.88	59.20	19.3	2,652	0.73%
2024/03/14	67.1	59.49	31	59.49	59.60	36.1	2,577	1.40%
2024/03/13	2	61.10	81	61.17	61.20	-79	2,512	-3.14%
2024/03/12	1.1	61.01	13	61.05	61.20	-12	2,524	-0.47%
2024/03/11	4.6	60.14	76.6	60.34	60.80	-72.1	2,537	-2.84%
2024/03/08	1.3	59.17	2	59.40	59.30	-0.7	2,500	-0.03%
2024/03/07	2.5	59.44	21	59.46	59.50	-18.5	2,525	-0.73%
2024/03/06	3	60.00	15	59.93	60.00	-12	2,523	-0.48%
2024/03/05	3	59.40	4	59.53	59.50	-1	2,560	-0.04%
2024/03/04	34.7	59.24	10.8	59.20	59.10	23.9	2,569	0.93%
2024/03/01	0	0.00	150	59.33	59.50	-150	2,552	-5.88%	大賣/鉅額交易
2024/02/29	47	59.01	5	59.04	59.20	42	2,556	1.64%
2024/02/27	18.4	59.77	0	0.00	59.50	18.4	2,533	0.73%
2024/02/26	150	60.20	1.3	60.23	60.20	148.7	2,514	5.91%	大買/鉅額交易
2024/02/23	18.1	60.24	1.1	60.40	60.20	17	2,534	0.67%
2024/02/22	2	60.50	30	61.00	60.50	-28	2,556	-1.09%
2024/02/21	1	60.70	14.4	60.66	60.70	-13.4	2,629	-0.51%
2024/02/20	24	60.70	2	60.75	60.70	22	2,651	0.83%
2024/02/19	8.1	60.77	156	60.86	61.10	-147.9	2,695	-5.49%	大賣/鉅額交易
2024/02/16	78.7	60.19	2	60.35	60.40	76.7	2,858	2.69%
2024/02/15	2	60.55	3	60.07	60.20	-1	3,005	-0.03%
2024/02/05	21.2	60.40	9	60.40	60.40	12.2	2,996	0.41%
2024/02/02	6	60.68	2	60.50	60.50	4	2,989	0.13%
2024/02/01	3	60.43	0	0.00	60.90	3	2,985	0.10%
2024/01/31	79.1	60.20	4	60.50	60.10	75.1	2,982	2.52%
2024/01/30	112.1	60.75	3	60.40	60.40	109.1	2,967	3.68%	大買/鉅額交易
2024/01/29	0	61.44	15	61.30	61.30	-15	2,963	-0.51%
2024/01/26	0.1	60.98	1	60.60	61.10	-0.9	2,962	-0.03%
2024/01/25	2	60.45	0	0.00	60.40	2	2,967	0.07%
2024/01/24	44	60.71	6	60.75	60.50	38	2,979	1.28%
2024/01/23	0.1	60.40	0	0.00	60.20	0.1	2,989	0.00%
2024/01/22	9.1	60.33	0	0.00	60.10	9.1	2,978	0.30%
2024/01/19	0	60.60	3	60.23	60.30	-3	2,970	-0.10%
2024/01/18	16.2	60.12	0.4	60.30	60.30	15.8	2,970	0.53%
2024/01/17	1.6	60.39	1	61.17	60.10	0.5	2,954	0.02%
2024/01/16	14.6	61.21	0.6	61.36	61.10	14	2,902	0.48%
2024/01/15	0.2	62.63	0.3	62.70	62.20	-0.1	2,852	0.00%
2024/01/12	6.2	62.11	1.7	62.08	62.00	4.5	2,872	0.16%
2024/01/11	7.1	62.52	10	62.48	62.60	-2.9	2,883	-0.10%
2024/01/10	0.4	63.00	11	63.03	62.90	-10.7	2,970	-0.36%
2024/01/09	1	62.80	18	63.01	63.00	-17	2,973	-0.57%
2024/01/08	29.3	63.49	1	63.40	63.20	28.3	2,961	0.96%
2024/01/05	11	63.81	11.1	63.91	63.70	-0.1	2,938	0.00%
2024/01/04	6	63.82	2	63.95	63.80	4	2,930	0.14%
2024/01/03	39.3	64.64	18.5	64.77	64.50	20.8	2,926	0.71%
2024/01/02	15.3	65.04	7	64.34	64.90	8.3	2,881	0.29%
2023/12/29	6.3	64.03	144	64.29	64.30	-137.7	2,801	-4.92%	大賣/鉅額交易
2023/12/28	10	64.00	1.1	63.81	64.10	9	2,782	0.32%
2023/12/27	4.4	63.70	3	63.87	63.50	1.4	2,750	0.05%
2023/12/26	2.2	63.25	3.2	63.20	63.40	-1	2,721	-0.04%
2023/12/25	2.1	63.04	1	62.80	62.80	1.1	2,719	0.04%
2023/12/22	41.1	62.53	0	0.00	62.60	41.1	2,713	1.52%
2023/12/21	1.1	62.50	0.4	62.80	62.50	0.7	2,701	0.03%
2023/12/20	0	62.88	0	0.00	62.60	0	2,688	0.00%
2023/12/19	3.8	62.74	9	62.73	62.60	-5.2	2,667	-0.19%
2023/12/18	2.2	63.70	40.2	63.90	63.60	-38	2,641	-1.44%
2023/12/15	3.6	63.21	0	0.00	63.10	3.6	2,638	0.14%
2023/12/14	5.1	63.02	33.7	63.40	62.70	-28.5	2,470	-1.15%
2023/12/13	5.1	62.28	5	62.30	62.00	0.1	2,421	0.00%
2023/12/12	169.2	62.04	11	62.31	62.40	158.2	2,424	6.53%	大買/鉅額交易
2023/12/11	11.1	63.08	11	63.42	63.50	0.1	2,352	0.00%
2023/12/08	8.1	63.16	0	0.00	63.10	8.1	2,347	0.34%
2023/12/07	10.2	63.79	0	0.00	63.70	10.2	2,338	0.43%
2023/12/06	107	64.26	10	64.65	64.50	97	2,304	4.21%	大買/
2023/12/05	36.1	63.60	1	63.70	63.70	35.1	2,257	1.55%
2023/12/04	126.1	63.57	58	63.69	63.90	68.1	2,232	3.05%	大買/
2023/12/01	12	62.51	78.1	62.99	62.70	-66.1	2,201	-3.00%
2023/11/30	51.3	62.06	123.5	62.60	63.00	-72.3	2,181	-3.31%	大賣/
2023/11/29	1.1	61.81	35	62.00	61.50	-34	2,132	-1.59%
2023/11/28	0.1	61.60	0	0.00	61.50	0.1	2,111	0.00%
2023/11/27	27.1	61.31	1	61.78	61.10	26.1	2,104	1.24%
2023/11/24	46.1	61.63	1.2	61.94	61.40	44.9	2,108	2.13%
2023/11/23	4	61.53	0	0.00	61.90	4	2,147	0.19%
2023/11/22	143.1	61.36	1	61.50	61.30	142.1	2,142	6.63%	大買/鉅額交易
2023/11/21	22.1	61.66	0.2	61.70	61.60	21.9	2,133	1.03%
2023/11/20	21.5	61.90	36	61.57	61.50	-14.5	2,102	-0.69%
2023/11/17	6.9	63.72	1	63.20	63.30	5.9	2,026	0.29%
2023/11/16	19.6	64.31	16.1	63.99	64.00	3.5	2,018	0.17%
2023/11/15	16.8	63.34	50.1	63.98	64.80	-33.2	2,009	-1.65%
2023/11/14	19.9	61.14	38.4	61.80	62.30	-18.5	1,838	-1.00%
2023/11/13	0	0.00	0.2	58.90	58.90	-0.2	1,712	-0.01%
2023/11/09	0	58.60	0.1	58.70	58.60	-0.1	1,737	-0.01%
2023/11/08	6.1	58.97	7.4	58.80	58.80	-1.4	1,791	-0.08%
2023/11/07	0.1	58.40	0	0.00	58.30	0.1	1,820	0.00%
2023/11/06	0	0.00	0.2	58.90	58.70	-0.2	1,851	-0.01%
2023/11/03	0.3	58.67	3	58.43	58.70	-2.7	1,908	-0.14%
2023/11/02	0	0.00	4	57.40	57.90	-4	1,920	-0.21%
2023/11/01	4	56.60	0	0.00	56.60	4	1,920	0.21%
2023/10/31	1.2	56.85	2	57.00	57.20	-0.8	1,919	-0.04%
2023/10/27	3	57.20	0	0.00	57.10	3	1,961	0.15%
2023/10/26	4.2	57.31	0	0.00	57.10	4.2	1,973	0.21%
2023/10/25	1.1	58.31	0	0.00	58.00	1.1	1,973	0.05%
2023/10/24	1.3	57.42	0	0.00	58.20	1.3	1,988	0.07%
2023/10/23	3	57.60	0	0.00	57.30	3	2,001	0.15%
2023/10/20	8	57.00	1.1	57.34	57.70	6.9	2,020	0.34%
2023/10/19	0.7	58.51	0	0.00	58.00	0.7	2,050	0.03%
2023/10/18	5	58.42	1	59.00	59.00	4	2,054	0.19%
2023/10/17	0	0.00	6	59.00	58.90	-6	2,007	-0.30%
2023/10/16	0	0.00	0.1	59.20	59.40	-0.1	2,058	0.00%
2023/10/13	3.1	59.37	0	0.00	59.30	3.1	2,087	0.15%
2023/10/12	0	59.40	5.1	59.03	59.20	-5.1	2,085	-0.24%
2023/10/11	4	58.23	3	58.90	58.50	1	2,092	0.05%
2023/10/06	1	59.00	2	58.70	59.00	-1	2,076	-0.05%
2023/10/05	1	58.70	2	58.80	58.70	-1	2,089	-0.05%
2023/10/04	12	58.26	2	58.50	58.20	10	2,112	0.48%
2023/10/03	2	59.25	33	59.31	59.20	-31	2,109	-1.47%
2023/10/02	2	58.75	50	59.00	58.60	-48	2,114	-2.27%
2023/09/28	3	58.47	2	59.20	58.80	1	2,136	0.05%
2023/09/27	10.1	58.56	0	0.00	58.40	10.1	2,160	0.47%
2023/09/26	2.3	58.82	2	59.05	58.80	0.3	2,205	0.01%
2023/09/25	25	59.10	10	59.55	59.30	15	2,214	0.68%
2023/09/22	11.2	59.08	2	59.20	59.50	9.2	2,207	0.41%
2023/09/21	16	59.82	0	0.00	59.70	16	2,215	0.72%
2023/09/20	15	60.06	0	0.00	60.50	15	2,219	0.68%
2023/09/19	7.1	60.14	13	60.37	60.80	-5.9	2,185	-0.27%
2023/09/18	1	60.30	1	60.10	60.30	0	2,180	0.00%
2023/09/15	1	60.20	0	0.00	60.00	1	2,205	0.05%
2023/09/14	2.2	60.32	0	0.00	60.50	2.2	2,187	0.10%
2023/09/13	4.2	60.30	0	0.00	60.10	4.2	2,200	0.19%
2023/09/12	2	60.55	5	60.70	60.70	-3	2,250	-0.13%
2023/09/11	0	0.00	8	61.20	61.00	-8	2,250	-0.36%
2023/09/08	0.2	60.80	3.1	60.50	60.70	-2.9	2,270	-0.13%
2023/09/07	2	60.50	2	60.75	60.80	0	2,293	0.00%
2023/09/06	7	61.01	0	0.00	61.20	7	2,312	0.30%
2023/09/05	1.2	61.81	4	61.88	61.90	-2.8	2,318	-0.12%
2023/09/04	0	62.20	6.2	62.26	62.30	-6.2	2,338	-0.26%
2023/09/01	13	62.01	11	62.12	61.90	2	2,375	0.08%
2023/08/31	2.1	62.10	48	62.02	62.30	-45.9	2,414	-1.90%
2023/08/30	12.1	62.02	0	0.00	62.00	12.1	2,532	0.48%
2023/08/29	23.1	61.38	11	62.15	62.30	12.1	2,537	0.47%
2023/08/28	38	60.53	2	60.80	60.70	36	2,489	1.45%
2023/08/25	13	60.44	11.2	60.67	60.20	1.9	2,493	0.07%
2023/08/24	7	59.36	0	59.50	59.50	7	2,478	0.28%
2023/08/23	2	59.55	0	0.00	59.50	2	2,478	0.08%
2023/08/22	42	60.21	0	0.00	59.70	42	2,494	1.68%
2023/08/21	5	59.60	11	61.05	60.90	-6	2,498	-0.24%
2023/08/18	5	58.98	0.2	59.10	58.90	4.8	2,458	0.20%
2023/08/17	7.3	58.76	2	59.00	59.60	5.3	2,466	0.21%
2023/08/16	2.1	60.15	2	60.40	60.20	0.1	2,440	0.00%
2023/08/15	1	61.09	0	0.00	60.90	1	2,422	0.04%
2023/08/14	12.1	61.12	0.7	60.81	60.80	11.4	2,437	0.47%
2023/08/11	3.2	60.97	10	61.76	61.30	-6.9	2,411	-0.28%
2023/08/10	4.4	59.80	0.1	60.00	60.10	4.3	2,394	0.18%
2023/08/09	0	62.00	0	0.00	61.80	0	2,443	0.00%
2023/08/08	2	62.10	0	0.00	62.20	2	2,391	0.08%
2023/08/07	0	0.00	2	62.40	62.60	-2	2,408	-0.08%
2023/08/04	0.1	62.10	2	61.90	62.20	-2	2,405	-0.08%
2023/08/02	0.5	62.42	40.3	62.78	62.50	-39.7	2,421	-1.64%
2023/08/01	1	62.70	7	62.54	62.70	-6	2,406	-0.25%
2023/07/31	0	62.30	3	62.27	62.00	-3	2,392	-0.12%
2023/07/28	1	61.60	0	0.00	61.70	1	2,397	0.04%
2023/07/27	0.5	62.18	11	62.14	62.10	-10.5	2,392	-0.44%
2023/07/26	5	61.30	41	61.83	61.20	-36	2,387	-1.51%
2023/07/25	23.2	60.91	35	60.79	61.00	-11.8	2,387	-0.49%
2023/07/24	24.1	60.95	0	0.00	61.30	24.1	2,419	0.99%
2023/07/21	7.1	61.66	1.1	61.37	61.70	6	2,424	0.25%
2023/07/20	24.5	62.72	46.8	62.64	62.50	-22.2	2,483	-0.89%
2023/07/19	33.5	61.38	27.9	60.72	60.80	5.6	2,503	0.22%
2023/07/18	7.1	61.54	11	61.80	62.20	-3.9	2,509	-0.16%
2023/07/17	2.7	61.45	0.1	61.60	61.40	2.6	2,506	0.11%
2023/07/14	1	60.80	3.4	61.09	61.40	-2.4	2,522	-0.10%
2023/07/13	9.1	60.82	2.6	61.12	60.90	6.5	2,540	0.25%
2023/07/12	8.2	61.34	1	61.60	61.20	7.2	2,541	0.28%
2023/07/11	3	61.90	3	62.17	61.80	0	2,548	0.00%
2023/07/10	3	61.50	4.1	62.00	61.50	-1.1	2,568	-0.04%
2023/07/07	5	60.16	1	59.80	60.60	4	2,588	0.15%
2023/07/06	15.1	60.98	9.1	60.60	60.60	6.1	2,596	0.23%
2023/07/05	11.1	62.40	0.1	63.20	61.90	11	2,579	0.43%
2023/07/04	11.1	62.20	6.1	61.83	62.50	5	2,562	0.19%
2023/07/03	0	60.90	6.2	61.18	61.00	-6.2	2,547	-0.24%
2023/06/30	25.2	60.48	5	60.44	60.20	20.2	2,549	0.79%
2023/06/29	0.1	60.57	2	60.80	60.40	-1.9	2,569	-0.07%
2023/06/28	1	60.11	8	60.34	60.80	-7	2,579	-0.27%
2023/06/27	6	59.07	2	59.50	59.50	4	2,582	0.15%
2023/06/26	7	59.10	2	59.45	59.10	5	2,604	0.19%
2023/06/21	2	59.00	1	59.40	58.70	1	2,638	0.04%
2023/06/20	9.2	59.63	2	59.60	59.30	7.2	2,626	0.27%
2023/06/19	3	59.73	2	59.70	59.80	1	2,647	0.04%
2023/06/16	20.6	60.09	2.1	59.75	59.60	18.5	2,694	0.69%
2023/06/15	1	60.80	6.2	60.62	60.70	-5.2	2,738	-0.19%
2023/06/14	11.2	60.33	5	60.38	60.50	6.2	2,795	0.22%
2023/06/13	3	60.70	1.2	61.10	60.70	1.9	2,879	0.06%
2023/06/12	5.2	60.37	6	60.47	60.30	-0.8	3,139	-0.03%
2023/06/09	1.1	61.10	0	0.00	61.10	1.1	3,130	0.03%
2023/06/08	5.2	61.20	6	60.98	61.10	-0.8	3,131	-0.03%
2023/06/07	6	61.22	36.2	61.10	61.40	-30.2	3,131	-0.96%
2023/06/06	8.1	60.60	36	60.71	60.90	-27.9	3,097	-0.90%
2023/06/05	21	60.14	48.3	60.36	60.50	-27.3	3,067	-0.89%
2023/06/02	32.1	57.50	2	57.35	57.30	30.1	2,955	1.02%
2023/06/01	30	56.90	5	57.02	57.00	25	2,946	0.85%
2023/05/31	3	56.33	0.2	56.50	57.00	2.8	2,965	0.09%
2023/05/30	1.1	56.22	5	56.10	56.20	-3.9	2,965	-0.13%
2023/05/29	7.1	56.09	3	56.40	56.40	4.1	3,006	0.14%
2023/05/26	18.1	56.12	1.2	56.40	55.90	16.9	3,012	0.56%
2023/05/25	5.1	56.54	0	0.00	56.50	5.1	2,995	0.17%
2023/05/24	2.3	57.29	3	57.10	57.30	-0.7	2,992	-0.02%
2023/05/23	8	57.50	0.1	57.40	57.10	7.9	3,000	0.26%
2023/05/22	1	56.80	2.1	56.70	57.00	-1.1	2,997	-0.04%
2023/05/19	5.2	56.24	2	56.35	56.10	3.2	2,997	0.11%
2023/05/18	4	56.10	4	56.50	56.10	0	3,012	0.00%
2023/05/17	9.1	55.37	0	0.00	55.50	9.1	3,013	0.30%
2023/05/16	3	55.53	0	0.00	55.50	3	3,013	0.10%
2023/05/15	16.5	54.19	9	53.90	54.70	7.5	3,008	0.25%
2023/05/12	5	56.56	5	56.40	56.50	0	2,950	0.00%
2023/05/11	9.4	56.94	1	56.70	56.70	8.4	2,945	0.29%
2023/05/10	2	57.80	0	0.00	57.80	2	2,920	0.07%
2023/05/09	8	58.39	0	0.00	57.90	8	2,925	0.27%
2023/05/08	8.2	58.23	2	58.38	58.50	6.2	2,929	0.21%
2023/05/05	4.1	58.21	5	58.46	58.00	-0.9	2,922	-0.03%
2023/05/04	13.2	58.15	2	58.25	58.40	11.2	2,950	0.38%
2023/05/03	0.1	57.72	10.2	57.87	57.70	-10.1	2,957	-0.34%
2023/05/02	0.1	57.50	0.2	57.80	57.50	-0.1	3,014	0.00%
2023/04/28	6	58.02	2	58.05	57.80	4	3,084	0.13%
2023/04/27	1.1	57.32	4	57.80	58.00	-2.9	3,080	-0.09%
2023/04/26	5	57.60	8	57.61	57.60	-3	3,038	-0.10%
2023/04/25	2.3	58.68	3.3	58.56	57.50	-1.1	2,990	-0.04%
2023/04/24	1.9	58.07	5.3	57.74	58.20	-3.4	2,914	-0.12%
2023/04/21	0.1	56.30	4.1	56.10	56.00	-4	2,856	-0.14%
2023/04/20	3.2	56.60	0	0.00	56.40	3.2	2,802	0.11%
2023/04/19	3.6	56.77	6	56.84	56.70	-2.4	2,804	-0.09%
2023/04/18	14.4	57.55	36	57.36	57.20	-21.6	2,794	-0.77%
2023/04/17	0.3	58.03	1	58.00	58.00	-0.7	2,807	-0.02%
2023/04/14	3	58.07	6	58.03	58.00	-3	2,819	-0.11%
2023/04/13	5.1	58.10	2	58.15	58.10	3.1	2,815	0.11%
2023/04/12	19.2	58.45	9.6	58.35	58.40	9.6	2,803	0.34%
2023/04/11	1.6	57.42	0.1	57.60	57.40	1.5	2,790	0.05%
2023/04/10	9.1	56.96	0	0.00	56.90	9.1	2,807	0.32%
2023/04/07	2.2	56.79	0	0.00	56.70	2.2	2,833	0.08%
2023/04/06	8.2	56.20	0	0.00	56.30	8.2	2,862	0.29%
2023/03/31	6.1	56.85	0	0.00	56.50	6.1	2,882	0.21%
2023/03/30	6.1	57.14	1	56.80	56.80	5.1	3,082	0.16%
2023/03/29	2.1	56.76	6	57.12	57.10	-3.9	3,300	-0.12%
2023/03/28	5.3	56.56	0	0.00	56.40	5.3	3,582	0.15%
2023/03/27	3.2	57.06	3	56.93	56.80	0.2	3,853	0.01%
2023/03/24	7	56.93	20	57.20	57.00	-13	4,147	-0.31%
2023/03/23	1.6	56.86	10.1	56.68	57.00	-8.5	4,176	-0.20%
2023/03/22	26.6	56.99	17	57.09	57.00	9.6	4,223	0.23%
2023/03/21	32.2	57.02	39	57.06	56.80	-6.8	4,286	-0.16%
2023/03/20	58.6	55.99	10.3	56.41	55.60	48.3	4,364	1.11%
2023/03/17	41.8	57.84	22	57.75	57.90	19.8	4,349	0.45%
2023/03/16	47.5	58.27	104.7	58.50	58.30	-57.2	4,469	-1.28%	大賣/
2023/03/15	39.8	58.75	127.1	58.88	58.50	-87.2	4,473	-1.95%	大賣/
2023/03/14	1.1	64.63	0	0.00	64.60	1.1	4,278	0.03%
2023/03/13	4.4	64.69	13	64.95	65.50	-8.6	4,489	-0.19%
2023/03/10	3.1	65.91	2.5	66.02	66.00	0.6	4,567	0.01%
2023/03/09	0.1	67.10	1	66.80	66.80	-0.9	4,610	-0.02%
2023/03/08	0	0.00	0.4	67.20	67.20	-0.4	4,630	-0.01%
2023/03/07	2	67.00	3	67.00	67.10	-1	4,640	-0.02%
2023/03/06	3	66.60	2	66.60	66.70	1	4,661	0.02%
2023/03/03	9.6	66.12	3	66.13	66.00	6.6	4,712	0.14%
2023/03/02	0.4	66.32	13.2	66.35	66.20	-12.9	4,796	-0.27%
2023/03/01	0.5	66.70	2.1	66.51	66.40	-1.6	4,886	-0.03%
2023/02/24	1	67.00	0	0.00	67.60	1	4,899	0.02%
2023/02/23	10.1	67.30	1.2	67.60	67.20	8.9	4,913	0.18%
2023/02/22	2.7	67.26	2	67.00	67.20	0.7	4,960	0.01%
2023/02/21	1.1	68.07	10.5	68.07	67.70	-9.4	5,012	-0.19%
2023/02/20	0.3	68.08	4	67.95	68.10	-3.7	5,120	-0.07%
2023/02/17	1.5	68.22	4	67.83	67.80	-2.5	5,238	-0.05%
2023/02/16	0	67.80	6	67.93	68.00	-6	5,406	-0.11%
2023/02/15	3.1	67.39	11	67.39	67.40	-7.9	5,452	-0.14%
2023/02/14	0.1	66.50	0	0.00	67.20	0.1	5,461	0.00%
2023/02/13	2.4	66.03	18	65.54	66.10	-15.6	5,500	-0.28%
2023/02/10	11.7	66.04	11	65.96	65.60	0.7	5,553	0.01%
2023/02/09	0.2	66.94	1.6	66.94	66.80	-1.4	5,599	-0.02%
2023/02/08	6	66.65	5.3	66.67	66.60	0.7	5,621	0.01%
2023/02/07	2.1	66.95	10	67.40	66.80	-7.9	5,670	-0.14%
2023/02/06	13.5	66.57	11	66.66	66.40	2.4	5,757	0.04%
2023/02/03	3.9	67.44	6.1	67.55	67.50	-2.2	5,774	-0.04%
2023/02/02	4.2	67.91	3	68.36	67.90	1.1	5,809	0.02%
2023/02/01	2.2	67.21	2	67.20	67.40	0.2	5,872	0.00%
2023/01/31	3	66.60	2.1	66.69	66.90	0.9	5,928	0.02%
2023/01/30	40	64.38	21	64.92	65.10	19	5,901	0.32%
2023/01/17	7	63.84	5	63.98	63.70	2	5,863	0.03%
2023/01/16	0.2	63.80	3.1	63.64	63.80	-2.9	5,931	-0.05%
2023/01/13	12	64.43	0.2	64.50	64.00	11.8	5,991	0.20%
2023/01/12	2.1	64.39	2.2	64.10	64.40	-0.1	6,134	0.00%
2023/01/11	8	64.16	3	64.20	64.00	5	6,288	0.08%
2023/01/10	1.1	63.81	2	63.80	64.00	-0.9	6,318	-0.01%
2023/01/09	5.9	64.05	3.3	63.95	64.00	2.6	6,329	0.04%
2023/01/06	1.6	63.21	4.6	63.15	63.10	-3	6,363	-0.05%
2023/01/05	3.7	63.94	2	63.35	63.30	1.7	6,551	0.03%
2023/01/04	6	64.83	3	64.33	64.20	3	6,812	0.04%
2023/01/03	21	64.70	2	64.50	65.10	19	6,868	0.28%
2022/12/30	2.1	66.04	4	65.58	65.00	-1.9	6,950	-0.03%
2022/12/29	3.7	65.84	12	66.03	65.90	-8.3	6,996	-0.12%
2022/12/28	2.1	67.92	12.6	67.76	66.90	-10.4	7,119	-0.15%
2022/12/27	3.5	67.87	9.7	68.04	67.90	-6.1	7,294	-0.08%
2022/12/26	8	66.66	6	66.80	67.30	2	7,293	0.03%
2022/12/23	11.3	66.78	2	66.65	66.70	9.3	7,274	0.13%
2022/12/22	30.3	66.70	34	67.10	66.60	-3.7	7,234	-0.05%
2022/12/21	40	63.99	24.6	64.15	64.90	15.4	7,035	0.22%
2022/12/20	40.1	65.31	45.2	64.25	64.10	-5.1	6,836	-0.07%
2022/12/19	52.2	67.49	9.1	67.51	67.00	43.2	6,653	0.65%
2022/12/16	7.7	68.85	38.1	69.36	68.70	-30.4	6,402	-0.47%
2022/12/15	11	69.15	15.5	69.60	69.10	-4.5	6,149	-0.07%
2022/12/14	3.1	68.55	11	68.33	69.30	-7.9	6,138	-0.13%
2022/12/13	45.9	67.12	10	67.09	66.90	35.9	6,097	0.59%
2022/12/12	46.5	66.85	23	67.20	66.50	23.5	6,108	0.38%
2022/12/09	5.1	68.94	15.3	68.99	68.90	-10.2	6,048	-0.17%
2022/12/08	65.5	69.87	13.1	69.45	69.10	52.4	5,996	0.87%
2022/12/07	9	71.08	25.1	71.65	71.30	-16.1	5,828	-0.28%
2022/12/06	16.3	70.43	46	70.59	70.00	-29.7	5,757	-0.52%
2022/12/05	36.2	70.12	59.5	70.23	70.40	-23.4	5,702	-0.41%
2022/12/02	15	67.24	13.3	67.34	67.20	1.7	5,566	0.03%
2022/12/01	39.2	66.82	10.5	67.08	66.30	28.7	5,549	0.52%
2022/11/30	3.4	66.03	3	66.10	66.30	0.4	5,543	0.01%
2022/11/29	1.1	65.81	4	65.78	66.10	-2.9	5,555	-0.05%
2022/11/28	2.4	65.41	6	65.57	66.10	-3.6	5,623	-0.06%
2022/11/25	8	66.46	0	0.00	66.00	8	5,670	0.14%
2022/11/24	23	66.69	8	66.34	66.80	15	5,627	0.27%
2022/11/23	3.7	64.47	8.2	64.90	65.00	-4.5	5,536	-0.08%
2022/11/22	11	63.49	7.2	63.34	64.00	3.8	5,479	0.07%
2022/11/21	5.1	64.48	3	64.83	64.10	2.1	5,480	0.04%
2022/11/18	12.7	64.04	9.3	64.18	64.00	3.4	5,485	0.06%
2022/11/17	20.7	63.99	29.1	64.13	63.90	-8.4	5,456	-0.15%
2022/11/16	21.8	66.01	22.2	65.68	65.20	-0.4	5,409	-0.01%
2022/11/15	21.5	66.05	30	66.65	67.10	-8.5	5,317	-0.16%
2022/11/14	36.4	64.67	25.5	64.86	65.00	10.9	5,222	0.21%
2022/11/11	21	62.21	4.6	62.52	62.70	16.4	5,066	0.32%
2022/11/10	10.5	60.97	9	61.26	61.10	1.5	5,028	0.03%
2022/11/09	14	61.76	4	61.68	61.50	10	5,132	0.20%
2022/11/08	0.2	61.19	16.5	60.65	61.20	-16.4	5,205	-0.31%
2022/11/07	12.7	58.94	37.4	59.15	59.30	-24.7	5,240	-0.47%
2022/11/04	7.1	59.54	7	59.53	59.60	0.1	5,279	0.00%
2022/11/03	17.9	58.87	11	58.98	59.20	6.9	5,334	0.13%
2022/11/02	50.2	57.96	19.4	57.32	58.60	30.8	5,400	0.57%
2022/11/01	4	56.20	66	55.85	56.70	-62	5,495	-1.13%
2022/10/31	59	55.34	11.5	55.22	55.20	47.5	5,540	0.86%
2022/10/28	13.2	55.44	37.4	55.71	55.80	-24.2	5,610	-0.43%
2022/10/27	7	53.99	17	54.39	54.80	-10	5,593	-0.18%
2022/10/26	5.2	52.86	4	52.85	52.80	1.2	5,660	0.02%
2022/10/25	5.4	53.22	11	53.06	52.60	-5.6	6,121	-0.09%
2022/10/24	33.6	53.72	15	53.21	52.90	18.6	6,126	0.30%
2022/10/21	38.2	53.74	30.7	54.18	53.70	7.5	6,112	0.12%
2022/10/20	20.1	52.29	9.1	53.30	53.40	11	6,148	0.18%
2022/10/19	16	52.06	79	52.84	52.30	-63	6,231	-1.01%
2022/10/18	2	51.25	27	51.23	51.40	-25	6,302	-0.40%
2022/10/17	1	50.20	3	50.53	50.90	-2	6,854	-0.03%
2022/10/14	6	51.05	50	51.25	51.00	-44	6,956	-0.63%
2022/10/13	63.3	50.78	22	50.64	50.90	41.3	7,122	0.58%
2022/10/12	54.4	53.23	153	53.82	53.60	-98.7	6,937	-1.42%	大賣/
2022/10/11	26.3	50.19	40.2	50.21	50.10	-13.9	6,663	-0.21%
2022/10/07	42.2	50.89	22.1	51.03	51.00	20.1	6,601	0.30%
2022/10/06	4.4	50.30	19.2	50.49	50.60	-14.8	6,516	-0.23%
2022/10/05	53	50.35	32	50.21	50.00	21	6,463	0.32%
2022/10/04	22.2	49.61	34.5	49.59	49.65	-12.2	6,343	-0.19%
2022/10/03	9.2	50.42	176	50.58	50.30	-166.8	6,162	-2.71%	大賣/鉅額交易
2022/09/30	4	50.00	26	50.79	51.10	-22	6,152	-0.36%
2022/09/29	4.8	51.12	4	51.10	51.10	0.8	6,160	0.01%
2022/09/28	19.3	51.36	16	50.75	50.50	3.2	6,156	0.05%
2022/09/27	5	51.82	4	52.63	52.60	1	6,155	0.02%
2022/09/26	11.4	51.00	99	51.20	51.40	-87.6	6,133	-1.43%
2022/09/23	7.1	52.15	5	52.38	52.10	2.1	6,099	0.03%
2022/09/22	7	52.09	8	52.03	52.40	-1	6,093	-0.02%
2022/09/21	5.9	52.95	28.4	52.69	52.60	-22.5	6,041	-0.37%
2022/09/20	4.6	52.34	0	0.00	52.50	4.6	5,984	0.08%
2022/09/19	5.1	52.32	47.3	52.31	52.60	-42.1	5,970	-0.71%
2022/09/16	16.5	52.88	36	53.07	53.30	-19.6	5,887	-0.33%
2022/09/15	2.4	53.75	0.1	54.10	53.70	2.3	5,850	0.04%
2022/09/14	76.4	53.98	3.2	53.95	54.10	73.2	5,847	1.25%
2022/09/13	7.3	55.07	10	55.18	55.10	-2.7	5,849	-0.05%
2022/09/12	23	55.00	8	54.91	55.10	15	5,862	0.26%
2022/09/08	44.6	54.71	8.2	54.92	54.90	36.4	5,858	0.62%
2022/09/07	21.5	55.98	16	56.20	55.20	5.5	5,795	0.09%
2022/09/06	18.3	58.63	75.1	58.34	57.90	-56.8	5,722	-0.99%
2022/09/05	6.4	59.55	30	59.30	59.40	-23.6	5,698	-0.41%
2022/09/02	37.2	60.63	49	60.14	60.10	-11.8	5,705	-0.21%
2022/09/01	45.8	62.55	15.2	62.60	62.50	30.6	5,643	0.54%
2022/08/31	5.6	65.80	0	0.00	65.40	5.6	5,586	0.10%
2022/08/30	0.6	65.84	5.2	66.19	66.00	-4.6	5,581	-0.08%
2022/08/29	19.3	64.87	2	64.80	65.30	17.3	5,569	0.31%
2022/08/26	2	66.70	90	66.98	66.80	-88	5,540	-1.59%
2022/08/25	15.5	64.95	10	64.70	65.00	5.5	5,496	0.10%
2022/08/24	22.4	64.91	23.5	64.99	65.00	-1.1	5,491	-0.02%
2022/08/23	17.6	65.29	23	65.25	65.20	-5.4	5,494	-0.10%
2022/08/22	2.3	65.46	6.5	66.18	66.40	-4.2	5,526	-0.08%
2022/08/19	14.2	65.20	7	65.40	65.80	7.2	5,520	0.13%
2022/08/18	8	65.75	16	65.88	66.00	-8	5,506	-0.15%
2022/08/17	21.1	66.39	10.1	66.42	66.30	11	5,508	0.20%
2022/08/16	70	66.21	37.6	66.24	66.30	32.4	5,509	0.59%
2022/08/15	149.1	68.22	19.5	68.60	68.70	129.6	5,406	2.40%	大買/鉅額交易
2022/08/12	26.1	64.45	14.1	64.88	65.30	12.1	5,302	0.23%
2022/08/11	24.1	63.45	17	62.76	63.70	7.1	5,286	0.13%
2022/08/10	62.1	61.59	6	61.68	61.00	56.1	5,273	1.06%
2022/08/09	46.9	60.59	8	60.78	60.70	38.9	5,321	0.73%
2022/08/08	19.4	64.71	113	64.82	64.50	-93.6	5,342	-1.75%	大賣/
2022/08/05	17.4	64.94	11	64.73	65.00	6.4	5,284	0.12%
2022/08/04	96.7	63.75	17	63.42	63.70	79.7	5,441	1.46%
2022/08/03	30.3	65.02	13	65.17	65.00	17.3	5,496	0.32%
2022/08/02	16	65.43	22.3	65.06	65.90	-6.2	5,716	-0.11%
2022/08/01	65.1	63.29	90.5	62.63	65.50	-25.4	6,231	-0.41%
2022/07/29	8	61.60	11.6	61.60	61.60	-3.7	5,753	-0.06%
2022/07/28	11.1	68.77	6	68.42	68.40	5.1	5,718	0.09%
2022/07/27	7.4	68.38	14	68.78	69.10	-6.6	5,796	-0.11%
2022/07/26	130	69.79	43.2	70.29	69.30	86.9	5,796	1.50%	大買/
2022/07/25	63.7	66.93	25	66.78	67.90	38.7	5,627	0.69%
2022/07/22	62.8	66.06	51.3	65.53	66.60	11.4	5,429	0.21%
2022/07/21	11.1	65.70	61.8	65.70	65.70	-50.7	5,007	-1.01%
2022/07/20	72.7	74.79	32.9	75.48	72.90	39.9	4,995	0.80%
2022/07/19	3.1	80.96	6.1	81.27	80.90	-3	4,811	-0.06%
2022/07/18	3	80.27	2	80.25	80.50	1	4,803	0.02%
2022/07/15	1.1	78.55	123	78.72	78.30	-121.9	4,784	-2.55%	大賣/鉅額交易
2022/07/14	2	77.75	3	78.23	78.40	-1	4,787	-0.02%
2022/07/13	10	77.52	3.4	77.71	78.00	6.6	4,809	0.14%
2022/07/12	126.2	78.01	7	77.77	75.50	119.2	4,882	2.44%	大買/鉅額交易
2022/07/11	5	77.80	5	77.40	77.60	0	4,875	0.00%
2022/07/08	0	0.00	1	76.70	76.90	-1	4,849	-0.02%
2022/07/07	7	74.92	29	74.54	75.80	-22	4,868	-0.45%
2022/07/06	3	74.90	3	75.37	74.50	0	4,955	0.00%
2022/07/05	30	75.06	29.1	75.43	76.30	0.9	4,990	0.02%
2022/07/04	4.1	73.89	10.4	74.12	74.50	-6.3	4,992	-0.13%
2022/07/01	21	75.06	28.2	74.90	73.50	-7.2	5,045	-0.14%
2022/06/30	9.1	77.96	19.3	78.17	77.60	-10.2	4,978	-0.20%
2022/06/29	3	80.13	4	80.75	79.80	-1	4,966	-0.02%
2022/06/28	6.1	79.96	11	80.35	80.00	-4.9	4,983	-0.10%
2022/06/27	10	80.76	18.5	80.58	80.80	-8.5	5,006	-0.17%
2022/06/24	3.1	78.94	4	79.45	79.60	-0.9	5,041	-0.02%
2022/06/23	6.2	77.65	12	78.21	78.20	-5.8	5,069	-0.11%
2022/06/22	11.2	79.58	5	80.82	79.10	6.2	5,110	0.12%
2022/06/21	1.2	80.77	10	80.29	81.40	-8.8	5,123	-0.17%
2022/06/20	22.7	79.77	1	81.10	78.80	21.7	5,159	0.42%
2022/06/17	1.4	81.80	3	81.80	82.60	-1.6	5,198	-0.03%
2022/06/16	5.1	83.86	43	84.77	82.40	-37.9	5,186	-0.73%
2022/06/15	1	84.60	21.1	84.71	84.30	-20.1	5,201	-0.39%
2022/06/14	2.3	83.12	10	83.14	84.00	-7.7	5,223	-0.15%
2022/06/13	20.5	84.93	4	84.25	84.00	16.5	5,256	0.31%
2022/06/10	7	87.00	23.1	86.33	87.20	-16.1	5,238	-0.31%
2022/06/09	3.1	86.04	5	86.08	86.00	-1.9	5,240	-0.04%
2022/06/08	6.2	85.51	15.1	85.64	85.50	-8.9	5,261	-0.17%
2022/06/07	0.1	84.50	2	85.30	85.00	-2	5,310	-0.04%
2022/06/06	6.1	83.97	4.1	84.34	84.60	2	5,366	0.04%
2022/06/02	11.1	84.31	1	84.30	84.40	10.1	5,475	0.18%
2022/06/01	8	85.35	7.6	85.56	85.10	0.4	5,590	0.01%
2022/05/31	6.2	85.05	9	84.90	85.10	-2.8	5,623	-0.05%
2022/05/30	16.4	84.78	10	84.94	85.10	6.4	5,656	0.11%
2022/05/27	3	82.70	5	82.98	83.20	-2	5,653	-0.04%
2022/05/26	20.1	82.73	3	82.13	81.80	17.1	5,707	0.30%
2022/05/25	2.1	81.57	55	81.71	82.30	-52.9	5,806	-0.91%
2022/05/24	26.1	82.13	2	83.55	81.50	24.1	6,042	0.40%
2022/05/23	3	82.40	14	83.06	83.20	-11	6,136	-0.18%
2022/05/20	9.3	82.47	6	82.47	82.30	3.3	6,238	0.05%
2022/05/19	36.2	81.27	66	81.50	81.90	-29.8	6,341	-0.47%
2022/05/18	27	84.56	19.1	84.25	84.10	8	6,319	0.13%
2022/05/17	22.1	82.41	89.9	81.51	83.80	-67.8	6,370	-1.06%
2022/05/16	20.7	81.97	30.1	82.97	81.00	-9.5	6,264	-0.15%
2022/05/13	38	82.46	39.6	82.65	82.90	-1.6	6,165	-0.03%
2022/05/12	70.6	83.42	94.2	83.37	82.00	-23.6	6,064	-0.39%
2022/05/11	79.9	87.46	39.1	87.42	86.50	40.8	5,834	0.70%
2022/05/10	80.1	88.03	57	87.64	87.60	23.1	5,686	0.41%
2022/05/09	76.1	93.02	345	92.24	91.00	-269	5,402	-4.98%	大賣/鉅額交易
2022/05/06	3.3	101.00	1	101.00	101.00	2.3	4,760	0.05%
2022/05/05	2.1	112.00	0	0.00	112.00	2.1	4,785	0.04%
2022/05/04	28.4	120.11	36.8	121.59	124.00	-8.3	4,793	-0.17%
2022/05/03	22.2	118.32	52	118.41	119.50	-29.8	4,695	-0.63%
2022/04/29	14.6	114.14	37.7	114.94	115.50	-23.1	4,632	-0.50%
2022/04/28	8.1	111.81	11.3	111.98	112.00	-3.2	4,635	-0.07%
2022/04/27	22.2	108.46	45.6	110.12	112.50	-23.5	4,626	-0.51%
2022/04/26	19.8	110.42	7.1	110.29	110.50	12.7	4,485	0.28%
2022/04/25	46.3	100.23	7	100.50	100.50	39.3	4,396	0.89%
2022/04/22	5.3	103.02	5	102.65	103.50	0.3	4,382	0.01%
2022/04/21	23.3	104.37	2.2	103.88	103.50	21.1	4,470	0.47%
2022/04/20	4.2	103.11	14.1	102.73	103.50	-9.9	4,502	-0.22%
2022/04/19	9	103.25	1.3	103.87	103.00	7.6	4,538	0.17%
2022/04/18	20.9	102.77	27.5	102.24	102.00	-6.6	4,632	-0.14%
2022/04/15	5.5	105.79	2	105.26	106.00	3.5	4,564	0.08%
2022/04/14	7.2	107.72	4	107.50	107.50	3.2	4,598	0.07%
2022/04/13	9.2	107.68	6	107.25	108.50	3.2	4,682	0.07%
2022/04/12	58.5	107.68	40.5	106.92	107.00	18	4,665	0.39%
2022/04/11	41.3	113.39	58.7	112.68	113.00	-17.3	4,572	-0.38%
2022/04/08	8.2	115.19	3.5	115.64	116.00	4.7	4,553	0.10%
2022/04/07	20.4	115.76	4.7	115.62	114.50	15.6	4,569	0.34%
2022/04/06	1.2	115.92	0	0.00	117.50	1.2	4,541	0.03%
2022/04/01	4.2	115.65	5.8	116.36	116.50	-1.6	4,530	-0.04%
2022/03/31	6.3	116.27	2	117.00	116.00	4.3	4,530	0.10%
2022/03/30	7.6	117.91	9.2	118.43	117.50	-1.6	4,582	-0.03%
2022/03/29	10.2	116.55	31.1	117.16	117.50	-20.9	4,686	-0.45%
2022/03/28	20.2	115.15	2	115.00	116.00	18.2	4,814	0.38%
2022/03/25	28	117.87	46.9	117.95	118.00	-18.9	4,995	-0.38%
2022/03/24	9.1	116.00	6.1	115.60	116.00	3.1	5,080	0.06%
2022/03/23	10.1	114.14	7.6	114.66	115.50	2.5	5,195	0.05%
2022/03/22	10.7	113.29	60	112.57	114.50	-49.4	5,189	-0.95%
2022/03/21	1	109.00	0.1	108.61	108.50	0.9	5,144	0.02%
2022/03/18	4	108.75	8.2	108.55	108.50	-4.2	5,182	-0.08%
2022/03/17	25.2	107.00	5	106.90	107.50	20.2	5,236	0.39%
2022/03/16	24.7	105.49	10	105.66	104.50	14.7	5,235	0.28%
2022/03/15	23	106.02	4.6	106.62	106.00	18.4	5,194	0.35%
2022/03/14	6.5	108.02	2.2	108.53	107.50	4.3	5,214	0.08%
2022/03/11	9.4	107.78	9.7	108.17	108.50	-0.3	5,224	-0.01%
2022/03/10	16.7	110.07	44.1	110.29	110.00	-27.4	5,234	-0.52%
2022/03/09	11.6	106.03	8.2	105.59	107.00	3.4	5,237	0.06%
2022/03/08	68.2	104.96	26.9	106.20	103.50	41.3	5,279	0.78%
2022/03/07	76.1	109.81	20.4	109.91	109.50	55.8	5,186	1.07%
2022/03/04	16.7	116.12	2	117.00	115.00	14.7	5,094	0.29%
2022/03/03	53.2	117.03	2.1	117.74	117.50	51.1	5,115	1.00%
2022/03/02	66	114.64	129	114.75	116.00	-63	5,103	-1.23%	大賣/
2022/03/01	33.4	114.18	12.1	114.33	115.00	21.3	5,084	0.42%
2022/02/25	95.2	113.46	14.9	114.65	115.00	80.3	5,061	1.59%
2022/02/24	149.2	115.99	50.6	117.07	113.00	98.6	5,019	1.96%	大買/
2022/02/23	24.2	115.75	31.9	115.81	117.50	-7.8	4,797	-0.16%
2022/02/22	64.6	110.47	39	112.42	112.00	25.6	4,706	0.54%
2022/02/21	35.8	109.96	95.4	111.08	113.00	-59.6	4,609	-1.29%
2022/02/18	6.6	105.72	12.1	107.71	108.00	-5.6	4,520	-0.12%
2022/02/17	64.3	105.02	78.5	106.74	107.00	-14.2	4,518	-0.31%
2022/02/16	15	102.87	20.3	103.02	103.00	-5.3	4,484	-0.12%
2022/02/15	41	102.37	37.4	102.79	102.00	3.6	4,479	0.08%
2022/02/14	8.2	99.86	13.5	100.11	100.00	-5.3	4,450	-0.12%
2022/02/11	4	100.10	50	100.99	100.50	-46	4,436	-1.04%
2022/02/10	6.2	100.23	17.5	99.86	101.00	-11.3	4,433	-0.25%
2022/02/09	31.6	99.86	23.6	100.00	99.80	8	4,440	0.18%
2022/02/08	5	99.60	2	99.35	99.50	3	4,476	0.07%
2022/02/07	30	96.88	24	97.72	98.80	6	4,483	0.13%
2022/01/26	6.2	94.65	3	94.50	94.60	3.2	4,488	0.07%
2022/01/25	26.8	94.36	63	94.53	93.80	-36.2	4,598	-0.79%
2022/01/24	14.1	94.52	5.1	95.34	95.90	9.1	4,658	0.19%
2022/01/21	60.5	96.71	10	97.20	96.10	50.5	4,708	1.07%
2022/01/20	29.1	98.85	12.6	99.29	98.70	16.5	4,720	0.35%
2022/01/19	20	100.26	3.2	100.69	99.20	16.8	4,873	0.34%
2022/01/18	13.4	101.92	5	101.80	101.50	8.4	4,960	0.17%
2022/01/17	12.5	100.56	14.3	101.26	102.00	-1.9	5,044	-0.04%
2022/01/14	48.8	100.79	16.2	100.89	100.00	32.6	5,128	0.63%
2022/01/13	5	101.50	12	101.92	102.50	-7	5,120	-0.14%
2022/01/12	29.3	101.16	4.4	102.15	101.50	25	5,128	0.49%
2022/01/11	11.4	101.87	36.2	102.05	102.50	-24.8	5,114	-0.48%
2022/01/10	15.1	98.22	9	99.12	99.30	6.1	5,035	0.12%
2022/01/07	39	99.37	6	99.17	98.90	33	5,042	0.65%
2022/01/06	14.3	100.59	68.2	100.42	100.50	-53.9	5,016	-1.08%
2022/01/05	6.7	97.98	7.5	98.50	98.80	-0.8	5,041	-0.02%
2022/01/04	13	97.19	7	97.99	98.10	6	5,083	0.12%
2022/01/03	1.5	97.43	9.2	97.74	97.40	-7.7	5,126	-0.15%
2021/12/30	5	97.80	5.1	97.84	97.50	-0.1	5,151	0.00%
2021/12/29	6.7	97.18	9.2	97.45	97.20	-2.4	5,228	-0.05%
2021/12/28	22	96.13	1.8	96.08	96.20	20.2	5,276	0.38%
2021/12/27	9.3	96.25	4	96.38	96.10	5.3	5,496	0.10%
2021/12/24	14.8	96.50	25.1	96.37	96.30	-10.3	5,611	-0.18%
2021/12/23	8.7	94.37	2	94.95	94.40	6.7	5,630	0.12%
2021/12/22	37.7	94.95	2	94.60	94.10	35.7	5,572	0.64%
2021/12/21	26.7	96.16	51.1	97.01	96.30	-24.4	5,570	-0.44%
2021/12/20	16.1	93.04	3	93.77	94.20	13.1	5,722	0.23%
2021/12/17	15.3	92.27	2	92.75	93.40	13.3	5,685	0.23%
2021/12/16	32.5	93.74	2.1	94.03	93.10	30.4	5,844	0.52%
2021/12/15	4.4	93.33	5	93.58	94.20	-0.6	6,185	-0.01%
2021/12/14	36.3	92.87	13.6	93.06	92.50	22.7	6,310	0.36%
2021/12/13	36.1	94.52	10.3	95.89	93.50	25.7	6,365	0.40%
2021/12/10	27.8	96.08	1.1	96.23	95.80	26.7	6,527	0.41%
2021/12/09	9.3	97.33	7	97.67	97.00	2.3	6,649	0.03%
2021/12/08	6.3	98.24	6.3	98.98	97.70	0	6,843	0.00%
2021/12/07	5.2	97.64	10.3	97.93	98.60	-5.2	6,889	-0.07%
2021/12/06	31.2	96.13	8	96.25	96.50	23.2	6,922	0.34%
2021/12/03	38	97.00	8	97.59	97.10	30	6,968	0.43%
2021/12/02	53.2	98.08	3	97.53	97.10	50.2	6,977	0.72%
2021/12/01	14	98.94	2	99.80	100.00	12	7,010	0.17%
2021/11/30	10	100.25	9.1	101.44	100.00	0.9	7,034	0.01%
2021/11/29	80.1	99.06	9	99.23	99.10	71	7,095	1.00%
2021/11/26	35.4	101.31	9	100.73	100.50	26.3	7,131	0.37%
2021/11/25	24.3	102.77	7.3	103.00	103.00	17	7,181	0.24%
2021/11/24	59.3	103.31	4.1	103.54	103.50	55.2	7,201	0.77%
2021/11/23	32.1	105.23	12.7	105.05	104.00	19.3	7,182	0.27%
2021/11/22	18.6	105.97	7	106.19	106.50	11.6	7,119	0.16%
2021/11/19	11.1	108.19	1.1	108.15	107.50	10.1	7,089	0.14%
2021/11/18	4	110.88	2	110.26	110.50	2	7,070	0.03%
2021/11/17	8.1	108.62	4	109.00	110.00	4.1	7,049	0.06%
2021/11/16	10.2	108.53	2.2	108.23	109.00	8	7,030	0.11%
2021/11/15	20	109.45	17.2	109.41	110.50	2.8	7,020	0.04%
2021/11/12	10	105.00	5.2	104.90	105.00	4.8	6,951	0.07%
2021/11/11	3.3	102.88	5	103.50	104.00	-1.8	6,996	-0.03%
2021/11/10	4.3	103.70	5	104.70	103.00	-0.7	7,055	-0.01%
2021/11/09	19.3	103.47	4.6	103.50	103.50	14.7	7,149	0.21%
2021/11/08	4.1	101.65	13.2	103.24	102.50	-9.1	7,157	-0.13%
2021/11/05	12.6	102.07	8.6	101.94	102.00	4	7,166	0.06%
2021/11/04	8.3	105.32	12	104.67	104.50	-3.7	7,128	-0.05%
2021/11/03	6	105.83	18	106.47	106.00	-12	7,109	-0.17%
2021/11/02	53.8	105.43	17.8	104.90	104.00	36	7,065	0.51%
2021/11/01	26	109.87	16	110.12	110.00	9.9	6,976	0.14%
2021/10/29	9.2	107.55	22.1	107.46	108.50	-12.9	6,886	-0.19%
2021/10/28	11	103.36	14.1	103.71	104.50	-3	6,811	-0.04%
2021/10/27	34.1	101.98	54.1	102.57	104.00	-20	6,774	-0.30%
2021/10/26	13	97.42	40.5	96.91	98.80	-27.5	6,607	-0.42%
2021/10/25	38.5	93.59	4.2	94.66	93.20	34.3	6,519	0.53%
2021/10/22	20.1	93.65	19	93.18	93.90	1.1	6,455	0.02%
2021/10/21	5.2	89.18	2	89.45	89.80	3.2	6,409	0.05%
2021/10/20	7.2	88.16	9	88.82	88.80	-1.8	6,408	-0.03%
2021/10/19	11.6	88.35	7.1	88.29	88.50	4.5	6,448	0.07%
2021/10/18	10	88.33	12	88.61	89.00	-2	6,436	-0.03%
2021/10/15	4.2	87.78	5	88.28	87.70	-0.8	6,418	-0.01%
2021/10/14	4	86.78	9	87.08	87.20	-5	6,434	-0.08%
2021/10/13	13.2	85.47	5	87.09	85.80	8.1	6,473	0.13%
2021/10/12	33.1	88.83	6	89.42	88.00	27.1	6,377	0.43%
2021/10/08	4.9	90.67	12	91.93	90.60	-7.1	6,330	-0.11%
2021/10/07	2.3	89.92	5	90.12	90.00	-2.7	6,285	-0.04%
2021/10/06	17.9	91.03	14	90.99	89.30	3.9	6,285	0.06%
2021/10/05	20.7	89.13	4.2	89.09	89.20	16.5	6,247	0.26%
2021/10/04	72	91.60	40.4	91.72	89.70	31.6	6,383	0.50%
2021/10/01	22	124.38	17	123.47	124.00	5	6,331	0.08%
2021/09/30	32.1	126.64	24.1	127.56	128.00	8	6,261	0.13%
2021/09/29	14.1	124.31	16	123.53	123.50	-1.9	6,174	-0.03%
2021/09/28	78.3	124.15	86.1	121.59	125.00	-7.8	6,113	-0.13%
2021/09/27	75.6	123.36	105.2	120.05	120.50	-29.6	5,939	-0.50%	大賣/
2021/09/24	27.8	132.64	13	133.54	132.00	14.8	5,575	0.27%
2021/09/23	115.6	132.08	91.2	131.85	133.50	24.4	5,454	0.45%	大買/
2021/09/22	87	134.21	10.8	136.79	131.50	76.2	5,182	1.47%
2021/09/17	18.2	140.18	31.7	143.06	146.00	-13.5	4,843	-0.28%
2021/09/16	44.5	137.44	80.3	136.12	138.00	-35.7	4,705	-0.76%
2021/09/15	52.9	138.10	47.3	138.79	138.00	5.6	4,610	0.12%
2021/09/14	19.6	131.02	10.1	132.71	135.50	9.5	4,370	0.22%
2021/09/13	53.5	130.70	37.1	130.85	129.50	16.4	4,221	0.39%
2021/09/10	29.5	127.14	11	128.45	129.50	18.5	4,038	0.46%
2021/09/09	5	123.60	3.2	122.63	125.00	1.8	3,986	0.05%
2021/09/08	23.1	122.72	7	122.14	121.50	16.1	3,926	0.41%
2021/09/07	10.5	122.56	11	124.14	125.50	-0.5	3,840	-0.01%
2021/09/06	32.2	122.54	15.3	122.15	121.50	17	3,781	0.45%
2021/09/03	0.4	118.18	7.7	117.31	117.00	-7.4	3,655	-0.20%
2021/09/02	21.3	113.79	9	115.00	116.00	12.3	3,598	0.34%
2021/09/01	21.3	116.30	27.5	115.29	117.00	-6.2	3,509	-0.18%
2021/08/31	9.3	105.03	7	109.34	111.00	2.3	3,391	0.07%
2021/08/30	8.6	104.78	10.9	104.27	105.50	-2.2	3,298	-0.07%
2021/08/27	2.2	102.73	6	102.00	102.50	-3.9	3,244	-0.12%
2021/08/26	0	0.00	6	100.17	100.50	-6	3,221	-0.19%
2021/08/25	1	98.90	6.5	99.43	99.60	-5.5	3,237	-0.17%
2021/08/24	16	97.64	24	98.34	98.40	-8	3,232	-0.25%
2021/08/23	1	97.10	0	97.80	97.90	1	3,224	0.03%
2021/08/20	21.1	95.16	18.2	95.22	95.00	2.9	3,223	0.09%
2021/08/19	12.1	97.11	0	0.00	95.60	12.1	3,215	0.37%
2021/08/18	7	98.37	21	99.41	99.80	-14	3,177	-0.44%
2021/08/17	33.1	99.13	10	98.40	98.10	23	3,157	0.73%
2021/08/16	16.2	103.69	15	101.47	102.00	1.2	3,112	0.04%
2021/08/13	9	101.39	18.9	100.86	102.50	-9.9	3,082	-0.32%
2021/08/12	2	96.65	10.6	96.69	98.20	-8.6	2,985	-0.29%
2021/08/11	10	95.79	3	95.57	96.60	7	3,004	0.23%
2021/08/10	1.1	94.17	1	93.30	93.00	0.1	3,018	0.00%
2021/08/09	3	93.67	20	92.50	93.90	-17	3,103	-0.55%
2021/08/06	0.1	93.60	1	93.20	93.20	-0.9	3,206	-0.03%
2021/08/05	4.1	94.18	2	94.30	93.80	2.1	3,263	0.07%
2021/08/04	9	95.80	0	0.00	95.30	9	3,365	0.27%
2021/08/03	6.1	95.49	0	0.00	95.60	6.1	3,470	0.18%
2021/08/02	18.2	97.58	2.1	98.00	98.00	16.2	3,529	0.46%
2021/07/30	5.1	98.30	10	98.15	98.00	-4.9	3,496	-0.14%
2021/07/29	13	96.97	0	0.00	98.70	13	3,513	0.37%
2021/07/28	0.1	97.00	5	96.64	96.60	-4.9	3,538	-0.14%
2021/07/27	13.3	99.73	3	99.17	99.00	10.3	3,565	0.29%
2021/07/26	22	104.45	8.3	103.39	103.00	13.7	3,548	0.38%
2021/07/23	5.3	99.88	12.6	101.22	102.00	-7.3	3,488	-0.21%
2021/07/22	0	0.00	2	98.50	98.10	-2	3,418	-0.06%
2021/07/21	5.1	97.30	4.2	98.09	97.60	0.9	3,421	0.03%
2021/07/20	2.1	97.36	11	97.37	97.80	-8.9	3,494	-0.26%
2021/07/19	4.3	99.47	2	98.57	98.20	2.3	3,473	0.07%
2021/07/16	0	0.00	8	97.26	98.00	-8	3,494	-0.23%
2021/07/15	5	97.10	2.7	96.95	97.20	2.3	3,513	0.07%
2021/07/14	8.1	95.18	4	95.13	95.80	4.1	3,539	0.11%
2021/07/13	2.3	97.36	14	96.70	96.10	-11.7	3,629	-0.32%
2021/07/12	21	97.30	21.9	98.15	98.20	-0.9	3,627	-0.02%
2021/07/09	58.4	99.07	46.6	97.14	97.70	11.8	3,592	0.33%
2021/07/08	9.3	97.18	20.3	96.73	99.00	-11	3,394	-0.32%
2021/07/07	9	89.46	21	89.95	90.00	-12	3,301	-0.36%
2021/07/06	0	0.00	2.2	88.23	87.90	-2.2	3,262	-0.07%
2021/07/05	4.1	87.53	1	87.90	87.70	3.1	3,278	0.09%
2021/07/02	1.3	87.89	4.1	88.04	87.90	-2.8	3,401	-0.08%
2021/07/01	5	88.06	11	88.24	88.10	-6	3,418	-0.18%
2021/06/30	1	87.70	0	0.00	87.90	1	3,444	0.03%
2021/06/29	20.1	87.89	17.3	87.98	87.90	2.8	3,493	0.08%
2021/06/28	8.5	88.39	20.4	88.57	88.80	-11.9	3,503	-0.34%
2021/06/25	10.4	86.35	21.7	86.28	86.50	-11.3	3,497	-0.32%
2021/06/24	0	0.00	10.1	85.10	85.20	-10.1	3,737	-0.27%
2021/06/23	0	0.00	0	84.00	84.20	0	3,779	0.00%
2021/06/22	0	0.00	6	83.15	83.50	-6	3,840	-0.16%
2021/06/21	10.1	82.43	3	82.90	82.20	7.1	4,024	0.18%
2021/06/18	2.1	83.75	5	83.74	83.00	-2.9	4,042	-0.07%
2021/06/17	7.5	84.34	0	0.00	84.50	7.5	4,042	0.18%
2021/06/16	16.1	84.39	20	84.85	84.90	-3.9	4,174	-0.09%
2021/06/15	0	84.30	7	84.59	84.80	-7	4,225	-0.17%
2021/06/11	12.2	83.75	10	84.10	83.80	2.1	4,265	0.05%
2021/06/10	1	82.90	3	83.20	83.20	-2	4,306	-0.05%
2021/06/09	5.1	82.58	0	0.00	82.90	5.1	4,341	0.12%
2021/06/08	0	0.00	2	82.90	83.10	-2	4,370	-0.05%
2021/06/07	1.1	83.11	10	82.84	83.20	-8.9	4,463	-0.20%
2021/06/04	4.1	83.60	1	83.60	83.50	3.1	4,489	0.07%
2021/06/03	4	83.98	20	83.95	84.30	-16	4,557	-0.35%
2021/06/02	0.1	83.10	6	83.42	83.40	-6	4,595	-0.13%
2021/06/01	0	0.00	5	82.80	83.30	-5	4,589	-0.11%
2021/05/31	5	83.16	0	0.00	82.90	5	4,651	0.11%
2021/05/28	6	82.85	8	82.88	82.80	-2	4,665	-0.04%
2021/05/27	0.1	82.30	2	82.20	82.30	-1.9	4,708	-0.04%
2021/05/26	0	0.00	3	82.60	83.10	-3	4,747	-0.06%
2021/05/25	3.3	82.74	16	82.79	82.90	-12.7	4,770	-0.27%
2021/05/24	1.1	82.06	14	82.16	82.70	-12.9	4,794	-0.27%
2021/05/21	12	82.17	1	81.50	82.20	11	4,866	0.23%
2021/05/20	8.2	81.08	2.8	81.60	81.10	5.4	4,900	0.11%
2021/05/19	16	81.28	6	81.00	81.10	10	4,907	0.20%
2021/05/18	8	80.70	13	80.35	81.80	-5	4,954	-0.10%
2021/05/17	17.1	78.45	10.1	80.00	78.20	7	4,939	0.14%
2021/05/14	46.1	83.35	7.4	83.11	82.90	38.6	4,847	0.80%
2021/05/13	4.3	80.19	16	80.96	81.10	-11.7	4,728	-0.25%
2021/05/12	8.1	82.71	13.5	80.79	81.70	-5.4	4,657	-0.12%
2021/05/11	30.1	86.97	20	87.51	86.50	10.1	4,518	0.22%
2021/05/10	6.1	87.96	21	87.72	88.80	-15	4,399	-0.34%
2021/05/07	5	85.60	2.4	85.64	86.00	2.6	4,331	0.06%
2021/05/06	12.5	85.64	4	84.60	84.80	8.5	4,320	0.20%
2021/05/05	16.2	85.38	23.1	84.59	84.90	-6.9	4,280	-0.16%
2021/05/04	13.1	84.02	22	84.03	83.20	-8.9	4,211	-0.21%
2021/05/03	1.2	85.64	24.3	86.03	85.50	-23.1	4,142	-0.56%
2021/04/29	31.3	85.39	3.4	85.76	85.20	27.9	4,102	0.68%
2021/04/28	4.1	86.28	1	86.60	86.20	3.1	4,075	0.08%
2021/04/27	19.1	87.12	9	86.76	86.80	10.1	4,072	0.25%
2021/04/26	17	86.61	43.7	86.30	86.80	-26.7	4,042	-0.66%
2021/04/23	3	83.60	8.1	83.71	83.90	-5.1	3,948	-0.13%
2021/04/22	34.1	84.58	30.1	85.10	82.80	4	3,936	0.10%
2021/04/21	9	83.85	7.6	83.72	83.90	1.4	3,854	0.04%
2021/04/20	1	83.00	5	83.26	83.40	-4	3,839	-0.10%
2021/04/19	23	81.99	28.2	82.51	82.30	-5.2	3,822	-0.14%
2021/04/16	5	80.10	88	80.20	80.40	-83	3,714	-2.23%
2021/04/15	1	79.90	107	80.05	80.20	-106	3,689	-2.87%	大賣/鉅額交易
2021/04/14	24	78.65	1	79.40	79.10	23	3,657	0.63%
2021/04/13	37	79.37	28	80.18	79.20	9	3,647	0.25%
2021/04/12	74.1	79.04	5.1	79.24	79.40	69.1	3,614	1.91%
2021/04/09	2.1	78.59	10.1	78.30	78.60	-8	3,580	-0.22%
2021/04/08	44.2	78.49	24.4	78.52	79.00	19.8	3,552	0.56%
2021/04/07	0.1	79.18	0	0.00	79.20	0.1	3,420	0.00%
2021/04/06	9	79.28	73	79.33	79.20	-64	3,404	-1.88%
2021/04/01	10.1	79.07	2.2	79.09	79.10	8	3,361	0.24%
2021/03/31	4	78.85	79.2	78.92	79.70	-75.2	3,306	-2.27%
2021/03/30	7.1	78.54	105	78.54	78.40	-97.9	3,270	-2.99%	大賣/
2021/03/29	364.6	77.62	49	78.44	78.70	315.6	3,233	9.76%	大買/鉅額交易
2021/03/26	7	80.06	12.5	80.42	80.30	-5.5	2,985	-0.18%
2021/03/25	22.1	79.05	13.1	79.53	80.10	9	2,951	0.30%
2021/03/24	51.1	80.04	40.1	80.61	80.10	11	2,915	0.38%
2021/03/23	9.1	82.32	30.1	82.15	83.40	-21	2,719	-0.77%
2021/03/22	2.1	81.64	20.2	81.14	82.50	-18.1	2,676	-0.68%
2021/03/19	20.1	81.08	21	81.16	80.10	-0.9	2,645	-0.04%
2021/03/18	8.1	82.55	3	82.43	82.50	5.1	2,508	0.20%
2021/03/17	16.1	82.63	3.4	83.02	83.10	12.7	2,457	0.52%
2021/03/16	7.4	81.29	5.1	81.08	81.80	2.3	2,415	0.10%
2021/03/15	13	79.39	19.1	80.09	80.20	-6.1	2,389	-0.25%
2021/03/12	0.5	78.50	8.1	78.76	79.40	-7.6	2,372	-0.32%
2021/03/11	18.6	79.66	42.1	79.21	78.70	-23.5	2,364	-0.99%
2021/03/10	50	78.24	40	78.40	78.00	10	2,283	0.44%
2021/03/09	7	77.99	23.1	78.05	78.50	-16.1	2,267	-0.71%
2021/03/08	2	76.30	5.2	77.30	77.30	-3.2	2,218	-0.14%
2021/03/05	0.1	75.40	12	75.67	75.90	-12	2,178	-0.55%
2021/03/04	31	75.51	19.8	75.76	76.00	11.2	2,206	0.51%
2021/03/03	12.1	75.11	11.2	75.60	75.50	0.9	2,149	0.04%
2021/03/02	18.1	75.38	22	75.60	75.30	-3.9	2,122	-0.18%
2021/02/26	33.1	74.85	22	75.14	74.90	11.1	2,072	0.54%
2021/02/25	27.5	74.49	4	74.38	74.70	23.5	2,017	1.16%
2021/02/24	6	74.47	3.3	73.69	73.80	2.7	2,009	0.13%
2021/02/23	1.1	73.77	83	74.02	74.10	-82	1,964	-4.17%
2021/02/22	6.1	73.87	19.2	73.76	73.40	-13.1	1,876	-0.70%
2021/02/19	21.2	71.44	1	72.20	71.70	20.2	1,822	1.11%
2021/02/18	82	70.80	64	71.83	72.30	18	1,823	0.99%
2021/02/17	13	69.45	24	69.98	69.90	-11	1,790	-0.61%
2021/02/05	1.2	68.66	14	69.03	68.60	-12.8	1,793	-0.71%
2021/02/04	0	0.00	25	68.80	68.80	-25	1,791	-1.40%
2021/02/03	0	0.00	5	68.74	68.60	-5	1,821	-0.27%
2021/02/02	0	0.00	1	68.60	68.70	-1	1,852	-0.05%
2021/02/01	16.1	68.27	1	68.20	68.30	15.1	1,846	0.82%
2021/01/29	54	68.36	0	0.00	68.20	54	1,847	2.92%
2021/01/28	10	68.40	16	68.98	68.90	-6	1,834	-0.33%
2021/01/26	5	68.80	1	68.80	68.70	4	1,823	0.22%
2021/01/25	6	68.42	18	68.60	69.10	-12	1,824	-0.66%
2021/01/22	17.1	68.37	5	68.30	68.60	12.1	1,821	0.66%
2021/01/21	54	68.46	6	68.58	68.30	48	1,816	2.64%
2021/01/20	18	68.78	6.2	68.84	68.20	11.8	1,831	0.64%
2021/01/19	1	68.90	0	0.00	69.50	1	1,837	0.05%
2021/01/18	6	68.80	230	68.72	68.70	-224	1,830	-12.24%	大賣/鉅額交易
2021/01/15	45.1	69.54	110	69.25	69.10	-64.9	1,819	-3.57%	大賣/
2021/01/14	5.1	69.98	35	69.97	70.00	-29.9	1,820	-1.64%
2021/01/13	7	69.43	10	70.06	70.20	-3	1,819	-0.16%
2021/01/12	74.1	69.69	3	70.10	69.30	71	1,791	3.97%
2021/01/11	1.1	70.61	2.4	70.87	70.90	-1.3	1,756	-0.07%
2021/01/08	0	0.00	1	70.70	70.90	-1	1,746	-0.06%
2021/01/07	34.6	70.29	0	0.00	70.20	34.6	1,721	2.01%
2021/01/06	75	69.88	44	70.89	69.80	31	1,713	1.81%
2021/01/05	29	70.51	59.8	70.65	71.00	-30.8	1,698	-1.81%
2021/01/04	187	69.42	1	69.50	69.40	186	1,655	11.24%	大買/鉅額交易
2020/12/31	0	0.00	4	70.10	69.70	-4	1,648	-0.24%
2020/12/30	0.2	69.40	2	69.80	69.80	-1.8	1,641	-0.11%
2020/12/28	0	0.00	2	69.10	69.50	-2	1,621	-0.12%
2020/12/25	5	68.60	34	68.78	69.00	-29	1,612	-1.80%
2020/12/24	0	0.00	4	69.00	68.20	-4	1,613	-0.25%
2020/12/23	20	68.00	17	68.41	68.00	3	1,593	0.19%
2020/12/22	5	68.82	0	0.00	68.00	5	1,587	0.31%
2020/12/21	2	69.25	0	0.00	69.20	2	1,579	0.13%
2020/12/18	10	69.08	15.5	69.49	70.00	-5.5	1,568	-0.35%
2020/12/17	5	68.60	5	68.90	69.00	0	1,541	0.00%
2020/12/16	1	68.50	56	68.42	68.90	-55	1,544	-3.56%
2020/12/15	13	68.12	10	68.19	68.20	3	1,533	0.20%
2020/12/14	14.1	68.37	0	0.00	68.40	14.1	1,519	0.93%
2020/12/11	16	68.74	16	69.20	68.70	0	1,515	0.00%
2020/12/10	10	68.85	5	69.26	69.10	5	1,500	0.33%
2020/12/09	22	69.47	3	69.73	69.30	19	1,487	1.28%
2020/12/08	12	70.26	10.2	70.70	69.90	1.8	1,466	0.12%
2020/12/07	7	70.34	10.1	70.00	70.40	-3.1	1,441	-0.21%
2020/12/04	4	70.58	20	70.60	70.60	-16	1,408	-1.14%
2020/12/03	0	0.00	34.1	70.17	70.50	-34.1	1,393	-2.44%
2020/12/02	1	70.00	57	70.14	69.80	-56	1,377	-4.07%
2020/12/01	4.2	69.76	0	0.00	69.80	4.2	1,364	0.31%
2020/11/30	3	70.00	68	69.78	69.60	-65	1,362	-4.77%
2020/11/27	2	69.15	0	0.00	69.10	2	1,328	0.15%
2020/11/26	2	69.15	5	69.30	69.10	-3	1,349	-0.22%
2020/11/25	6	69.00	20	69.22	68.90	-14	1,398	-1.00%
2020/11/24	5	69.12	16	69.13	69.00	-11	1,476	-0.75%
2020/11/23	18	69.08	36	69.26	69.00	-18	1,513	-1.19%
2020/11/20	2	68.85	33	68.92	68.80	-31	1,524	-2.03%
2020/11/19	14	69.08	11	69.32	69.00	3	1,561	0.19%
2020/11/18	8	69.10	10	69.27	69.30	-2	1,553	-0.13%
2020/11/17	8	69.43	29.6	69.35	69.30	-21.6	1,533	-1.41%
2020/11/16	10.1	68.70	0	0.00	68.60	10.1	1,553	0.65%
2020/11/13	5.4	68.64	43	68.79	68.60	-37.6	1,542	-2.44%
2020/11/12	2.8	67.66	0	0.00	67.30	2.8	1,502	0.19%
2020/11/11	0	0.00	41	67.89	68.00	-41	1,509	-2.71%
2020/11/10	91	67.20	155.1	67.34	67.30	-64.1	1,546	-4.14%	大賣/
2020/11/09	0	0.00	1	66.40	66.20	-1	1,536	-0.07%
2020/11/05	3	66.40	10	66.56	66.50	-7	1,594	-0.44%
2020/11/04	5	66.32	11	66.57	66.30	-6	1,598	-0.38%
2020/11/03	0	0.00	43	66.68	66.60	-43	1,607	-2.68%
2020/11/02	0	0.00	90	66.43	66.50	-90	1,619	-5.56%
2020/10/30	1.1	66.55	50	66.72	66.20	-48.9	1,629	-3.00%
2020/10/29	0	0.00	33	66.53	66.60	-33	1,628	-2.03%
2020/10/28	1	66.90	67	67.11	66.90	-66	1,628	-4.05%
2020/10/27	1	66.50	23.9	67.15	66.80	-22.9	1,618	-1.42%
2020/10/26	3	66.20	1	66.40	66.20	2	1,604	0.12%
2020/10/23	3.1	66.40	8.4	66.39	66.30	-5.4	1,617	-0.33%
2020/10/22	1	66.10	8	66.33	66.20	-7	1,638	-0.43%
2020/10/21	0	0.00	20	65.77	65.80	-20	1,653	-1.21%
2020/10/20	0	0.00	2	65.50	65.20	-2	1,676	-0.12%
2020/10/19	2	65.35	11	65.61	65.40	-9	1,702	-0.53%
2020/10/16	1	65.30	25	65.56	65.40	-24	1,716	-1.40%
2020/10/15	4	65.48	52	65.50	65.40	-48	1,735	-2.77%
2020/10/14	2	65.45	39	65.58	65.60	-37	1,757	-2.11%
2020/10/13	15	64.97	133	65.05	65.50	-118	1,808	-6.52%	大賣/鉅額交易
2020/10/12	27	64.81	180	65.08	64.70	-153	1,923	-7.95%	大賣/鉅額交易
2020/10/08	22	64.95	50	64.90	65.20	-28	2,046	-1.37%
2020/10/07	1	65.10	5	65.44	65.20	-4	2,114	-0.19%
2020/10/06	3	65.20	33	65.22	65.10	-30	2,192	-1.37%
2020/10/05	1	64.50	51	64.90	64.70	-50	2,242	-2.23%
2020/09/30	2	64.90	0	0.00	64.70	2	2,272	0.09%
2020/09/29	7	64.80	15	65.17	64.80	-8	2,299	-0.35%
2020/09/28	5	64.70	3	64.70	64.60	2	2,331	0.09%
2020/09/25	8	64.29	5	64.60	64.60	3	2,370	0.13%
2020/09/24	3	64.33	50	64.50	64.50	-47	2,396	-1.96%
2020/09/23	56	65.39	0	0.00	65.30	56	2,427	2.31%
2020/09/22	7	65.87	0	0.00	65.80	7	2,459	0.28%
2020/09/21	9	66.28	0	0.00	66.50	9	2,489	0.36%
2020/09/18	1	66.60	0	0.00	66.50	1	2,510	0.04%
2020/09/17	33	66.45	1	66.50	66.40	32	2,538	1.26%
2020/09/16	2	66.50	0	0.00	66.40	2	2,562	0.08%
2020/09/15	12	66.70	1	66.90	66.60	11	2,587	0.43%
2020/09/14	2	66.85	26	66.90	66.80	-24	2,611	-0.92%
2020/09/11	36	67.09	2	67.00	66.80	34	2,624	1.30%
2020/09/10	0.4	67.40	0	0.00	67.40	0.4	2,642	0.02%
2020/09/09	0	0.00	111.2	67.07	67.60	-111.2	2,669	-4.16%	大賣/鉅額交易
2020/09/07	0	0.00	10	67.60	67.30	-10	2,749	-0.36%
2020/09/04	9	67.24	1	67.30	67.20	8	2,798	0.29%
2020/09/03	0	0.00	1	67.50	67.60	-1	2,846	-0.04%
2020/09/02	66	67.71	2	68.20	67.50	64	2,887	2.22%
2020/09/01	152	68.48	29	69.07	68.30	123	2,925	4.21%	大買/鉅額交易
2020/08/31	3	69.63	1	69.90	69.60	2	2,939	0.07%
2020/08/28	8	68.64	42	68.73	68.90	-34	2,921	-1.16%
2020/08/27	1	67.50	146	67.41	67.50	-145	2,920	-4.96%	大賣/鉅額交易
2020/08/26	8	66.91	68	67.03	66.80	-60	2,906	-2.06%
2020/08/25	10	66.39	8.3	66.39	66.50	1.8	2,979	0.06%
2020/08/24	3.2	64.80	15	64.82	64.80	-11.8	3,579	-0.33%
2020/08/21	15	64.70	0	0.00	64.70	15	3,630	0.41%
2020/08/20	16	64.83	227	64.84	64.10	-211	3,668	-5.75%	大賣/鉅額交易
2020/08/19	18	66.58	31	66.39	66.10	-13	3,642	-0.36%
2020/08/18	7	65.59	0	0.00	65.50	7	3,597	0.19%
2020/08/17	74	65.38	6	65.62	65.40	68	3,613	1.88%
2020/08/14	259	65.24	16	65.19	65.50	243	3,624	6.70%	大買/鉅額交易
2020/08/13	29	66.87	9	66.89	67.20	20	3,576	0.56%
2020/08/12	3	66.80	25	66.89	67.00	-22	3,596	-0.61%
2020/08/11	22	66.11	50	66.31	66.40	-28	3,598	-0.78%
2020/08/10	40	65.53	29	65.82	65.90	11	3,623	0.30%
2020/08/07	23	65.63	21	65.34	65.60	2	3,648	0.05%
2020/08/06	1	66.10	13	65.92	66.00	-12	3,676	-0.33%
2020/08/05	4	65.10	28	65.34	65.60	-24	3,692	-0.65%
2020/08/04	4	64.85	16	64.88	65.10	-12	3,719	-0.32%
2020/08/03	4	64.20	1	64.50	64.50	3	3,733	0.08%
2020/07/31	0	64.40	31	64.41	64.20	-31	3,735	-0.83%
2020/07/30	3	64.13	56	64.04	64.10	-53	3,724	-1.42%
2020/07/29	2	64.45	46	64.13	64.30	-44	3,723	-1.18%
2020/07/28	13	63.50	237	63.52	63.30	-224	3,736	-5.99%	大賣/鉅額交易
2020/07/27	39.1	63.68	192	63.69	64.00	-152.9	3,752	-4.08%	大賣/鉅額交易
2020/07/24	29	64.66	373	64.59	64.40	-344	3,740	-9.20%	大賣/鉅額交易
2020/07/23	36	65.21	372	65.17	65.00	-336	3,733	-9.00%	大賣/鉅額交易
2020/07/22	14	65.61	45	65.67	65.80	-31	3,718	-0.83%
2020/07/21	15	65.54	29	65.69	65.70	-14	3,707	-0.38%
2020/07/20	56	64.94	51	65.17	65.20	5	3,693	0.14%
2020/07/17	178	65.47	2	65.35	65.30	176	3,679	4.78%	大買/鉅額交易
2020/07/16	422	66.66	29	66.66	66.10	393	3,652	10.76%	大買/鉅額交易
2020/07/15	50.5	71.48	400	71.48	71.40	-349.5	3,554	-9.83%	大賣/鉅額交易
2020/07/14	50	71.39	390	71.56	71.30	-340	3,480	-9.77%	大賣/鉅額交易
2020/07/13	15	71.88	22	71.91	71.80	-7	3,426	-0.20%
2020/07/10	34	71.22	144	71.11	71.10	-110	3,372	-3.26%	大賣/鉅額交易
2020/07/09	2	72.00	38	72.05	71.90	-36	3,340	-1.08%
2020/07/08	19	71.86	0	0.00	71.90	19	3,314	0.57%
2020/07/07	80	71.92	109	71.53	72.00	-29	3,292	-0.88%	大賣/
2020/07/06	14	71.90	0	0.00	72.00	14	3,271	0.43%
2020/07/03	48	71.96	0	0.00	71.90	48	3,245	1.48%
2020/07/02	24	71.86	68	72.10	72.40	-44	3,233	-1.36%
2020/07/01	7	71.94	10.3	71.80	71.70	-3.3	3,203	-0.10%
2020/06/30	2	69.85	36	70.29	70.80	-34	3,182	-1.07%
2020/06/29	11	68.95	8	69.33	69.40	3	3,209	0.09%
2020/06/24	7	68.96	10	69.22	69.10	-3	3,187	-0.09%
2020/06/23	10	68.43	0	0.00	69.00	10	3,176	0.31%
2020/06/22	16	68.59	1	68.70	68.60	15	3,174	0.47%
2020/06/19	3	69.10	0	0.00	68.90	3	3,158	0.09%
2020/06/18	16	69.19	14.7	69.30	69.10	1.3	3,157	0.04%
2020/06/17	17	68.84	19	69.21	69.40	-2	3,156	-0.06%
2020/06/16	2	69.25	2	69.10	69.10	0	3,164	0.00%
2020/06/15	31	68.81	7	69.20	68.60	24	3,222	0.74%
2020/06/12	47	68.17	26	68.43	69.00	21	3,255	0.65%
2020/06/11	45	69.55	0	0.00	68.80	45	3,240	1.39%
2020/06/10	13	70.12	46.6	70.17	70.60	-33.6	3,222	-1.04%
2020/06/09	55	69.51	3	70.20	69.20	52	3,234	1.61%
2020/06/08	69	69.17	139.6	69.36	69.80	-70.6	3,237	-2.18%	大賣/
2020/06/05	1	68.30	11	68.76	68.30	-10	3,195	-0.31%
2020/06/04	24	68.10	6.3	68.08	68.00	17.7	3,169	0.56%
2020/06/03	1	68.40	60	68.64	68.40	-59	3,176	-1.86%
2020/06/02	1	67.10	8	67.34	67.40	-7	3,102	-0.23%
2020/06/01	68	66.45	13	66.95	66.90	55	3,078	1.79%
2020/05/29	218	67.08	0	0.00	65.30	218	2,978	7.32%	大買/鉅額交易
2020/05/28	48	68.60	50	69.24	68.00	-2	2,349	-0.09%
2020/05/27	0	0.00	68	69.02	69.00	-68	2,332	-2.92%
2020/05/26	12	68.09	30	68.09	68.30	-18	2,307	-0.78%
2020/05/25	0	0.00	3	67.50	67.50	-3	2,294	-0.13%
2020/05/22	50	67.39	1	67.20	67.10	49	2,294	2.14%
2020/05/21	10	67.75	8	67.71	68.20	2	2,275	0.09%
2020/05/20	44	67.61	1	67.90	67.40	43	2,262	1.90%
2020/05/19	12	68.12	52.1	68.52	67.80	-40.1	2,252	-1.78%
2020/05/18	19	67.50	43	67.74	68.00	-24	2,226	-1.08%
2020/05/15	203	67.12	202.1	67.59	67.00	0.9	2,202	0.04%	大買/大賣/
2020/05/14	214	66.31	0	0.00	66.10	214	2,153	9.94%	大買/鉅額交易
2020/05/13	45	66.17	35	66.60	67.00	10	2,125	0.47%
2020/05/12	66	66.94	2	66.90	66.90	64	2,100	3.05%
2020/05/11	56	67.49	8	67.70	67.50	48	2,082	2.31%
2020/05/08	34	67.89	9	67.71	67.80	25	2,051	1.22%
2020/05/07	5	66.70	6.5	67.21	67.60	-1.5	2,042	-0.07%
2020/05/06	3	67.00	0	0.00	67.00	3	2,039	0.15%
2020/05/05	40	66.94	0	0.00	67.10	40	2,056	1.94%
2020/05/04	126	66.88	1	67.00	67.00	125	2,060	6.07%	大買/鉅額交易
2020/04/30	38	68.16	10	68.32	68.50	28	2,043	1.37%
2020/04/29	17	67.11	37	67.41	67.40	-20	2,033	-0.98%
2020/04/28	55	66.94	1	66.70	67.10	54	2,029	2.66%
2020/04/27	29	66.55	21	66.68	66.80	8	2,069	0.39%
2020/04/24	35	66.24	1	66.10	66.30	34	2,063	1.65%
2020/04/23	14	66.40	0	0.00	66.60	14	2,068	0.68%
2020/04/22	17	65.76	2	65.75	66.30	15	2,070	0.72%
2020/04/21	125	66.28	17	66.09	65.90	108	2,063	5.23%	大買/鉅額交易
2020/04/20	12.5	66.36	3.7	66.34	66.80	8.8	2,036	0.43%
2020/04/17	156	67.25	6	67.47	66.40	150	2,012	7.45%	大買/鉅額交易
2020/04/16	34	67.37	3	67.60	67.30	31	1,952	1.59%
2020/04/15	77	68.23	1	68.70	68.00	76	1,936	3.92%
2020/04/14	13	68.12	3.3	68.46	68.40	9.7	1,926	0.50%
2020/04/13	30	67.68	0	0.00	67.50	30	1,914	1.57%
2020/04/09	9	67.61	11	67.75	67.40	-2	1,935	-0.10%
2020/04/08	20	67.80	1	68.00	67.80	19	1,923	0.99%
2020/04/07	125	68.20	3	68.13	67.90	122	1,905	6.40%	大買/鉅額交易
2020/04/06	81	68.59	25	68.67	68.90	56	1,887	2.97%
2020/04/01	133.1	69.54	2	70.15	69.30	131.1	1,866	7.02%	大買/鉅額交易
2020/03/31	28	70.01	31	70.59	69.40	-3	1,838	-0.16%
2020/03/30	20	67.36	7.6	67.43	68.20	12.4	1,771	0.70%
2020/03/27	125	67.96	1	68.40	67.80	124	1,787	6.94%	大買/鉅額交易
2020/03/26	2	66.16	1	67.70	67.70	1	1,789	0.06%
2020/03/25	1	67.00	2	66.70	66.60	-1	1,808	-0.06%
2020/03/24	0	0.00	18	65.26	65.80	-18	1,801	-1.00%
2020/03/23	15	63.33	1	63.90	63.10	14	1,785	0.78%
2020/03/20	0	0.00	13	64.23	64.90	-13	1,779	-0.73%
2020/03/19	30	61.12	234	62.77	61.20	-204	1,767	-11.54%	大賣/鉅額交易
2020/03/18	0	0.00	12	65.56	64.40	-12	1,699	-0.71%
2020/03/17	9	62.69	4	63.33	63.30	5	1,651	0.30%
2020/03/16	13	65.18	21	65.17	65.40	-8	1,636	-0.49%
2020/03/13	8	62.88	76.2	64.01	66.10	-68.2	1,603	-4.25%
2020/03/12	46	67.01	2	66.55	66.10	44	1,541	2.85%
2020/03/11	8	68.91	17	68.28	68.30	-9	1,494	-0.60%
2020/03/10	4	67.83	11	67.71	68.90	-7	1,486	-0.47%
2020/03/09	1	67.90	75	67.96	67.70	-74	1,484	-4.98%
2020/03/06	6	68.60	4	68.85	68.50	2	1,446	0.14%
2020/03/05	1	69.00	20	69.28	69.30	-19	1,452	-1.31%
2020/03/04	1	68.90	88	68.80	68.70	-87	1,473	-5.91%
2020/03/02	4	67.85	43.4	67.96	68.50	-39.4	1,491	-2.64%
2020/02/27	0	0.00	31	68.00	67.60	-31	1,491	-2.08%
2020/02/26	1	67.30	12	67.56	67.90	-11	1,486	-0.74%
2020/02/25	6	67.42	23	67.70	67.60	-17	1,497	-1.14%
2020/02/24	5	67.84	3	68.10	67.90	2	1,507	0.13%
2020/02/21	5	68.24	54	68.37	68.20	-49	1,515	-3.23%
2020/02/20	6	68.82	23	68.97	68.80	-17	1,533	-1.11%
2020/02/19	3	68.70	17	68.62	69.30	-14	1,548	-0.90%
2020/02/18	1	68.00	50	67.98	68.20	-49	1,577	-3.11%
2020/02/17	11	67.52	0	0.00	67.90	11	1,753	0.63%
2020/02/13	2	67.95	0	0.00	67.80	2	1,777	0.11%
2020/02/12	0	0.00	1	67.80	67.80	-1	1,785	-0.06%
2020/02/10	2	67.10	22.4	67.41	67.30	-20.4	1,821	-1.12%
2020/02/07	2	67.90	0	0.00	67.20	2	1,828	0.11%
2020/02/06	10	67.97	1.2	68.02	67.90	8.8	1,836	0.48%
2020/02/05	19	67.55	5	67.60	67.40	14	1,822	0.77%
2020/02/04	5	66.96	0	0.00	67.10	5	1,805	0.28%
2020/02/03	10	66.48	7	66.60	66.80	3	1,806	0.17%
2020/01/31	3	68.43	21.3	68.32	68.10	-18.3	1,798	-1.02%
2020/01/30	15	68.70	167	69.28	68.00	-152	1,795	-8.46%	大賣/鉅額交易
2020/01/20	4	72.23	2	72.30	72.10	2	1,750	0.11%
2020/01/17	3	71.60	43	71.94	71.60	-40	1,762	-2.27%
2020/01/16	7	71.66	7	71.87	71.80	0	1,783	0.00%
2020/01/15	0	0.00	4	72.40	71.70	-4	1,829	-0.22%
2020/01/14	6	71.92	2	72.50	72.20	4	1,854	0.22%
2020/01/13	18	71.71	1	71.60	71.80	17	1,873	0.91%
2020/01/10	51	71.95	2	72.00	72.10	49	1,896	2.58%
2020/01/09	0	0.00	1	71.50	71.70	-1	1,963	-0.05%
2020/01/08	7	71.49	1	71.60	71.30	6	1,985	0.30%
2020/01/07	5	72.00	6	72.28	72.20	-1	1,994	-0.05%
2020/01/06	156	72.17	5	72.10	72.00	151	1,999	7.55%	大買/鉅額交易
2020/01/03	113	73.15	2	73.60	72.70	111	1,997	5.56%	大買/鉅額交易
2020/01/02	2.3	73.40	3	73.53	73.40	-0.7	2,010	-0.04%
2019/12/31	17.1	73.50	4	73.68	73.50	13.1	2,025	0.65%
2019/12/30	4	73.95	26	74.09	73.70	-22	2,025	-1.09%
2019/12/27	11	73.53	36	73.70	73.60	-25	2,020	-1.24%
2019/12/26	10	73.62	13	73.80	73.50	-3	2,022	-0.15%
2019/12/25	3	73.53	9.8	73.51	73.70	-6.8	2,029	-0.34%
2019/12/24	7	72.46	0	0.00	72.70	7	2,032	0.34%
2019/12/23	6	72.88	7	73.11	72.60	-1	2,036	-0.05%
2019/12/20	7	73.14	6	73.83	72.50	1	2,020	0.05%
2019/12/19	17	73.25	78.3	73.19	73.30	-61.3	1,986	-3.09%
2019/12/18	6	73.70	15	73.90	73.60	-9	1,986	-0.45%
2019/12/17	4	74.20	7	74.00	74.20	-3	2,013	-0.15%
2019/12/16	0	0.00	18	74.66	74.40	-18	2,026	-0.89%
2019/12/13	5	73.44	1	73.50	73.40	4	2,019	0.20%
2019/12/12	3	73.70	0	0.00	74.00	3	2,010	0.15%
2019/12/11	3	73.93	201	73.62	73.80	-198	2,005	-9.87%	大賣/鉅額交易
2019/12/10	1	73.80	20	74.13	74.20	-19	1,987	-0.96%
2019/12/09	4	74.20	13	74.18	74.00	-9	1,999	-0.45%
2019/12/06	3	74.40	0	0.00	74.20	3	1,990	0.15%
2019/12/04	7	74.69	8	74.40	74.30	-1	1,988	-0.05%
2019/12/03	9	74.88	7	75.37	75.10	2	1,971	0.10%
2019/12/02	17	75.18	2	75.30	75.30	15	1,967	0.76%
2019/11/29	30	76.37	3	76.77	75.70	27	1,962	1.38%
2019/11/28	10	77.30	22	77.82	77.00	-12	1,952	-0.61%
2019/11/27	0	0.00	1	76.80	76.90	-1	1,964	-0.05%
2019/11/26	2	76.20	3	76.50	76.20	-1	1,970	-0.05%
2019/11/25	3	75.43	2	75.60	76.00	1	1,946	0.05%
2019/11/22	10	76.10	11	76.39	76.00	-1	1,977	-0.05%
2019/11/21	17	76.73	9.1	77.00	76.80	7.9	1,983	0.40%
2019/11/20	11	77.45	27	77.13	77.30	-16	1,984	-0.81%
2019/11/19	17	77.79	20	77.45	77.30	-3	2,020	-0.15%
2019/11/18	29	76.82	5	77.34	76.90	24	2,006	1.20%
2019/11/15	53	77.52	4.8	78.02	77.20	48.2	2,017	2.39%
2019/11/14	54	76.95	150	77.18	77.00	-96	2,000	-4.80%	大賣/
2019/11/13	65	73.40	62	73.95	73.00	3	1,855	0.16%
2019/11/12	3.1	74.39	22	74.27	74.30	-18.9	1,932	-0.98%
2019/11/11	6	74.27	5	74.42	74.50	1	1,996	0.05%
2019/11/08	2	75.30	1	76.00	75.10	1	1,988	0.05%
2019/11/07	0	0.00	14	75.11	75.20	-14	2,000	-0.70%
2019/11/06	3	74.30	14	74.58	74.30	-11	1,981	-0.56%
2019/11/05	7	74.40	4	74.58	74.20	3	1,979	0.15%
2019/11/04	1	73.10	3	73.60	73.90	-2	1,986	-0.10%
2019/11/01	2	72.85	3.1	73.19	73.10	-1.1	2,007	-0.05%
2019/10/31	0	0.00	29.2	73.69	73.20	-29.2	2,030	-1.44%
2019/10/30	0	0.00	17	72.48	73.20	-17	2,023	-0.84%
2019/10/29	3	72.33	183.1	72.18	72.10	-180.1	2,012	-8.95%	大賣/鉅額交易
2019/10/28	1	72.80	14	73.05	72.80	-13	1,998	-0.65%
2019/10/25	8	73.73	21	74.11	73.40	-13	1,981	-0.66%
2019/10/24	3	73.67	30.1	73.83	74.00	-27.1	1,968	-1.38%
2019/10/23	6	73.43	53	73.52	73.30	-47	1,945	-2.42%
2019/10/22	4	72.55	60.1	72.70	72.50	-56.1	1,903	-2.95%
2019/10/21	0	0.00	27	72.94	72.80	-27	1,880	-1.44%
2019/10/18	5	72.34	37	72.48	72.60	-32	1,856	-1.72%
2019/10/17	8	71.94	66.2	71.94	72.60	-58.2	1,835	-3.17%
2019/10/16	4	70.80	29	70.68	70.70	-25	1,772	-1.41%
2019/10/15	5	70.18	9	70.48	70.40	-4	1,768	-0.23%
2019/10/14	14.8	69.42	0	0.00	69.20	14.8	1,777	0.83%
2019/10/09	1	69.70	0	0.00	69.60	1	1,771	0.06%
2019/10/08	1	69.60	4	69.88	69.90	-3	1,771	-0.17%
2019/10/07	50	68.86	7	68.56	68.40	43	1,752	2.45%
2019/10/03	3	67.70	0	0.00	67.60	3	1,755	0.17%
2019/10/02	1	68.40	9	68.39	68.40	-8	1,776	-0.45%
2019/10/01	2	67.40	3	67.50	67.50	-1	1,819	-0.05%
2019/09/27	5	66.90	8	66.85	66.90	-3	1,855	-0.16%
2019/09/26	24	67.45	3	67.73	67.00	21	1,864	1.13%
2019/09/25	10	67.98	3	67.93	67.90	7	1,853	0.38%
2019/09/24	2	68.20	0	0.00	68.10	2	1,866	0.11%
2019/09/23	20	68.11	5	68.10	68.10	15	1,867	0.80%
2019/09/20	23	69.22	5	68.94	68.30	18	1,866	0.96%
2019/09/19	22	69.90	0	0.00	69.50	22	1,862	1.18%
2019/09/18	5	70.74	2	70.80	70.70	3	1,943	0.15%
2019/09/17	1	71.20	3	71.53	71.50	-2	2,027	-0.10%
2019/09/16	4	71.25	1	71.30	71.50	3	2,113	0.14%
2019/09/12	0	0.00	2	70.90	70.90	-2	2,141	-0.09%
2019/09/11	9	70.96	10	71.00	70.40	-1	2,188	-0.05%
2019/09/10	14	69.93	1	70.30	70.00	13	2,184	0.59%
2019/09/09	2	70.15	5	70.20	70.00	-3	2,202	-0.14%
2019/09/06	10	70.36	161	70.58	70.10	-151	2,209	-6.83%	大賣/鉅額交易
2019/09/05	11	70.81	10	70.90	70.60	1	2,209	0.05%
2019/09/04	4	70.55	5	70.60	70.90	-1	2,213	-0.05%
2019/09/03	41	70.87	20	71.51	70.40	21	2,240	0.94%
2019/09/02	2	70.55	7	71.13	71.20	-5	2,237	-0.22%
2019/08/30	1	69.70	0	0.00	69.70	1	2,226	0.04%
2019/08/28	23	69.96	2	70.10	69.80	21	2,198	0.96%
2019/08/27	9	70.92	32	70.83	70.80	-23	2,196	-1.05%
2019/08/26	17	69.98	5	70.16	70.30	12	2,162	0.55%
2019/08/23	4	70.78	0	0.00	70.80	4	2,132	0.19%
2019/08/22	0	0.00	8	70.35	70.80	-8	2,125	-0.38%
2019/08/21	2	67.60	25.3	68.38	68.90	-23.3	2,152	-1.08%
2019/08/20	24	67.73	14	67.63	67.60	10	2,141	0.47%
2019/08/19	41	68.65	3	68.67	68.20	38	2,115	1.80%
2019/08/16	5	69.00	3	68.87	68.80	2	2,095	0.10%
2019/08/15	18	69.66	32	69.43	69.10	-14	2,065	-0.68%
2019/08/14	5	67.42	10	67.55	67.20	-5	1,977	-0.25%
2019/08/13	5	63.52	0	0.00	63.60	5	1,915	0.26%
2019/08/12	18	64.28	1	64.40	64.10	17	1,925	0.88%
2019/08/08	1	62.90	0	0.00	63.00	1	1,934	0.05%
2019/08/07	6	62.47	2	63.20	62.30	4	1,933	0.21%
2019/08/06	33	62.35	21	62.32	62.50	12	1,939	0.62%
2019/08/05	42	64.06	18	63.86	63.30	24	1,920	1.25%
2019/08/02	74	64.96	6	64.90	64.90	68	1,912	3.55%
2019/08/01	51	66.28	0	0.00	66.00	51	1,912	2.67%
2019/07/31	27	66.77	0	0.00	66.50	27	1,922	1.40%
2019/07/30	9	67.37	3	67.13	67.00	6	1,921	0.31%
2019/07/29	16	66.96	0	0.00	66.90	16	1,922	0.83%
2019/07/26	0	0.00	28	66.82	67.10	-28	1,920	-1.46%
2019/07/25	19	66.35	0	0.00	66.60	19	1,921	0.99%
2019/07/24	65	66.89	0	0.00	66.50	65	1,930	3.37%
2019/07/23	2	67.15	0	0.00	67.00	2	1,928	0.10%
2019/07/22	3	67.40	0	0.00	67.20	3	1,941	0.15%
2019/07/18	0	0.00	31	67.30	67.40	-31	1,958	-1.58%
2019/07/17	4	67.28	0	0.00	66.80	4	1,957	0.20%
2019/07/16	2	67.95	14	67.90	67.60	-12	1,933	-0.62%
2019/07/15	5	68.48	0	0.00	68.40	5	1,903	0.26%
2019/07/12	1	68.50	0	0.00	68.70	1	1,927	0.05%
2019/07/11	3	69.70	3	69.53	69.20	0	1,925	0.00%
2019/07/10	1	68.50	0	0.00	68.80	1	1,943	0.05%
2019/07/09	5	68.78	0	0.00	68.60	5	1,940	0.26%
2019/07/08	8	69.68	0	0.00	69.10	8	1,950	0.41%
2019/07/05	96	70.80	25	70.86	70.50	71	1,928	3.68%
2019/07/04	1	76.00	68	75.84	76.00	-67	1,898	-3.53%
2019/07/03	2	74.60	0	0.00	74.60	2	1,864	0.11%
2019/07/02	8	75.03	0	0.00	74.80	8	1,871	0.43%
2019/07/01	28	75.63	0.2	75.50	75.20	27.8	1,864	1.49%
2019/06/28	52.5	75.81	0	0.00	75.50	52.5	1,854	2.83%
2019/06/27	13	76.32	6	76.15	76.40	7	1,850	0.38%
2019/06/26	277.3	76.37	2	76.90	75.80	275.3	1,874	14.69%	大買/鉅額交易
2019/06/25	50	76.36	32	77.79	78.00	18	1,855	0.97%
2019/06/24	2.8	76.80	10.2	77.93	78.00	-7.4	1,752	-0.42%
2019/06/21	1	76.40	69	76.00	76.50	-68	1,653	-4.11%
2019/06/20	0	0.00	100.1	75.88	75.80	-100.1	1,557	-6.42%
2019/06/19	2	73.65	258	73.92	74.90	-256	1,526	-16.77%	大賣/鉅額交易
2019/06/18	5	72.30	4	72.62	72.50	1	1,468	0.07%
2019/06/17	0	0.00	7	72.00	72.30	-7	1,452	-0.48%
2019/06/14	0	0.00	1	71.10	71.10	-1	1,432	-0.07%
2019/06/13	134	70.74	0	0.00	70.60	134	1,418	9.44%	大買/鉅額交易
2019/06/12	112	71.81	4	72.03	71.60	108	1,407	7.67%	大買/鉅額交易
2019/06/11	1	71.40	19	71.56	71.50	-18	1,398	-1.29%
2019/06/10	0	0.00	1	69.60	69.40	-1	1,366	-0.07%
2019/06/06	3	68.47	48	68.61	68.50	-45	1,354	-3.32%
2019/06/05	1	68.60	48	68.84	68.60	-47	1,350	-3.48%
2019/06/04	27	68.79	84	68.81	68.60	-57	1,346	-4.23%
2019/06/03	7	68.96	23	69.03	69.00	-16	1,318	-1.21%
2019/05/31	6	69.03	0	0.00	69.20	6	1,308	0.46%
2019/05/29	8	69.16	1	68.70	68.70	7	1,301	0.54%
2019/05/28	6	69.87	2	70.60	69.80	4	1,306	0.31%
2019/05/27	0	0.00	2.3	70.09	70.00	-2.3	1,233	-0.19%
2019/05/24	1	69.10	1	69.60	68.70	0	1,229	0.00%
2019/05/23	4	68.73	0	0.00	68.70	4	1,223	0.33%
2019/05/21	3.1	69.26	5	69.66	69.80	-1.9	1,239	-0.15%
2019/05/20	2	69.20	11	69.41	69.50	-9	1,217	-0.74%
2019/05/17	20	68.70	11	69.15	68.70	9	1,215	0.74%
2019/05/16	65	69.56	0	0.00	68.80	65	1,203	5.40%
2019/05/15	3	71.10	2	71.40	71.50	1	1,169	0.09%
2019/05/14	8	70.70	79	70.50	70.70	-71	1,159	-6.12%
2019/05/13	4	69.50	22	69.90	69.50	-18	1,138	-1.58%
2019/05/10	11.1	69.59	13	69.63	69.50	-1.9	1,148	-0.17%
2019/05/09	9	70.30	3	70.00	70.00	6	1,141	0.53%
2019/05/08	6	72.18	8	71.96	71.90	-2	1,120	-0.18%
2019/05/07	1	72.90	1.2	73.00	72.80	-0.2	1,103	-0.02%
2019/05/06	7	73.11	0	0.00	72.80	7	1,105	0.63%
2019/05/03	3	74.13	0	0.00	74.20	3	1,094	0.27%
2019/05/02	1.7	74.36	2	74.20	74.50	-0.3	1,095	-0.03%
2019/04/30	2	73.80	0	0.00	73.80	2	1,086	0.18%
2019/04/29	6	74.08	3	73.90	73.90	3	1,062	0.28%
2019/04/26	9.1	74.20	0	0.00	74.30	9.1	1,054	0.86%
2019/04/25	10	75.24	0	0.00	75.10	10	1,039	0.96%
2019/04/24	3.1	75.80	0	0.00	75.70	3.1	1,022	0.30%
2019/04/23	8	75.91	0	0.00	75.80	8	1,022	0.78%
2019/04/22	0.1	76.40	3	76.30	76.20	-2.9	1,018	-0.28%
2019/04/19	2	76.25	8	76.34	76.60	-6	1,030	-0.58%
2019/04/18	23	75.95	0	0.00	75.40	23	1,043	2.20%
2019/04/17	17.1	76.99	3	76.70	77.20	14.1	1,035	1.36%
2019/04/16	16	77.12	0	0.00	77.20	16	1,024	1.56%
2019/04/15	55	78.13	5.1	78.06	77.70	49.9	1,006	4.96%
2019/04/12	106	78.41	0	0.00	78.10	106	994	10.66%	大買/鉅額交易
2019/04/11	122	79.30	0	0.00	79.00	122	980	12.44%	大買/鉅額交易
2019/04/10	69	78.99	3	79.70	79.70	66	978	6.74%
2019/04/09	48	79.05	11.6	79.60	79.80	36.4	959	3.80%
2019/04/08	169	79.00	2	79.20	79.20	167	951	17.55%	大買/鉅額交易
2019/04/03	127	78.42	5	78.80	78.50	122	924	13.20%	大買/鉅額交易
2019/04/02	113	79.16	0.6	78.70	78.70	112.4	914	12.29%	大買/鉅額交易
2019/04/01	33	80.12	0	0.00	79.60	33	903	3.65%
2019/03/29	3	80.90	88	80.69	80.90	-85	888	-9.57%
2019/03/28	9	78.11	3	77.70	77.70	6	874	0.69%
2019/03/27	135	79.73	4	79.50	79.30	131	873	15.00%	大買/鉅額交易
2019/03/26	49	80.28	3	80.50	80.10	46	874	5.26%
2019/03/25	26	80.36	22	80.50	80.60	4	874	0.46%
2019/03/22	71	81.27	0	0.00	81.20	71	872	8.14%
2019/03/20	0	0.00	0.4	82.00	82.40	-0.4	882	-0.05%
2019/03/19	2	82.50	7.2	82.31	82.50	-5.2	896	-0.58%
2019/03/18	0	0.00	7	82.27	82.20	-7	908	-0.77%
2019/03/15	4	81.90	67	82.03	81.70	-63	929	-6.78%
2019/03/14	5	80.60	60	81.08	81.00	-55	945	-5.82%
2019/03/13	3	80.10	116	80.60	81.10	-113	963	-11.73%	大賣/鉅額交易
2019/03/12	14	80.09	19	80.49	80.40	-5	979	-0.51%
2019/03/11	25	79.88	3	79.80	79.40	22	999	2.20%
2019/03/08	35	80.83	3	80.70	80.70	32	1,046	3.06%
2019/03/07	0	0.00	70	81.81	81.40	-70	1,115	-6.27%
2019/03/06	6	81.03	6	81.65	81.90	0	1,135	0.00%
2019/03/05	23	81.07	0.8	81.10	81.10	22.2	1,138	1.95%
2019/03/04	68	81.03	68	81.67	81.50	0	1,140	0.00%
2019/02/27	37	82.09	27	82.70	81.40	10	1,139	0.88%
2019/02/26	41	82.38	94.1	82.89	82.70	-53.1	1,120	-4.74%
2019/02/25	84	82.04	0	0.00	82.10	84	1,111	7.55%
2019/02/22	121	82.36	0	0.00	82.50	121	1,115	10.85%	大買/鉅額交易
2019/02/21	277	82.58	5	82.70	82.60	272	1,120	24.27%	大買/鉅額交易
2019/02/20	13	82.78	72.1	83.10	83.10	-59.1	1,120	-5.28%
2019/02/19	27	81.66	0	0.00	81.50	27	1,118	2.41%
2019/02/18	39	81.59	13	82.00	81.40	26	1,162	2.24%
2019/02/15	34	81.69	71	82.11	81.80	-37	1,168	-3.17%
2019/02/14	40	81.50	52	82.17	81.70	-12	1,173	-1.02%
2019/02/13	160.4	81.44	0	0.00	81.20	160.4	1,173	13.67%	大買/鉅額交易
2019/02/12	6	81.75	0.2	81.60	81.60	5.8	1,171	0.50%
2019/02/11	1	81.50	50	82.24	81.80	-49	1,183	-4.14%
2019/01/30	9	81.33	18	81.70	82.00	-9	1,188	-0.76%
2019/01/29	26	81.55	0	0.00	81.60	26	1,188	2.19%
2019/01/28	1	81.80	1	81.60	81.60	0	1,197	0.00%
2019/01/25	0	0.00	17	82.81	82.50	-17	1,217	-1.40%
2019/01/24	1	81.30	40	81.70	81.70	-39	1,229	-3.17%
2019/01/23	0	0.00	5	82.10	81.80	-5	1,265	-0.39%
2019/01/22	15	81.04	5	81.24	80.40	10	1,316	0.76%
2019/01/21	0	0.00	5	81.62	81.70	-5	1,361	-0.37%
2019/01/18	4	81.35	20.1	82.25	81.30	-16.1	1,427	-1.13%
2019/01/17	0	0.00	100	81.84	82.00	-100	1,469	-6.81%
2019/01/16	1.2	81.55	50	82.12	82.00	-48.8	1,505	-3.24%
2019/01/15	0	0.00	99	82.08	82.10	-99	1,562	-6.34%
2019/01/14	9.2	80.91	93	80.81	81.00	-83.8	1,637	-5.12%
2019/01/11	0	0.00	95	82.22	82.20	-95	1,653	-5.75%
2019/01/10	9	80.42	10.4	81.72	82.70	-1.4	1,680	-0.08%
2019/01/09	44	80.82	20	81.44	81.00	24	1,707	1.41%
2019/01/08	50	78.44	1	78.40	78.40	49	1,711	2.86%
2019/01/07	36	78.71	1.6	78.65	78.40	34.4	1,749	1.97%
2019/01/04	5	76.74	56	77.98	77.80	-51	1,769	-2.88%
2019/01/03	6	77.35	48	77.92	77.60	-42	1,790	-2.35%
2019/01/02	1	78.10	0	0.00	77.70	1	1,836	0.05%
2018/12/27	4	78.50	7.2	78.88	78.50	-3.2	1,908	-0.17%
2018/12/26	16	78.02	0.2	78.10	77.80	15.8	1,971	0.80%
2018/12/25	6	78.15	1	78.20	78.20	5	2,005	0.25%
2018/12/24	3	79.47	0	0.00	79.50	3	2,026	0.15%
2018/12/21	5	79.52	8.8	80.25	80.20	-3.8	2,079	-0.18%
2018/12/20	6	82.38	3	80.80	80.80	3	2,071	0.14%
2018/12/19	2	83.25	37	84.04	83.60	-35	2,093	-1.67%
2018/12/18	1	83.70	2	83.85	83.80	-1	2,126	-0.05%
2018/12/17	0	0.00	1	84.50	84.50	-1	2,200	-0.05%
2018/12/14	0	0.00	16	84.06	84.40	-16	2,231	-0.72%
2018/12/13	131.2	84.62	0	0.00	84.30	131.2	2,304	5.69%	大買/鉅額交易
2018/12/12	14	84.16	19	84.88	85.40	-5	2,338	-0.21%
2018/12/11	5	84.16	4	84.15	84.00	1	2,359	0.04%
2018/12/10	22.4	84.01	25	84.35	84.30	-2.6	2,431	-0.11%
2018/12/07	45.2	85.75	11	86.42	85.30	34.2	2,425	1.41%
2018/12/06	16	87.03	11	87.73	86.60	5	2,437	0.21%
2018/12/05	2	88.00	59	88.99	89.10	-57	2,446	-2.33%
2018/12/04	12	87.78	21	88.45	88.50	-9	2,471	-0.36%
2018/12/03	103	88.67	11.2	88.33	87.70	91.8	2,499	3.67%	大買/
2018/11/30	1	85.00	3	85.80	91.00	-2	2,497	-0.08%
2018/11/29	4	84.03	59	84.95	85.00	-55	2,495	-2.20%
2018/11/28	0	0.00	15	83.45	84.20	-15	2,504	-0.60%
2018/11/27	8	81.88	8	82.41	82.60	0	2,553	0.00%
2018/11/26	7	81.30	17	82.22	82.30	-10	2,601	-0.38%
2018/11/23	53	81.49	5	81.62	81.20	48	2,649	1.81%
2018/11/22	8	82.94	3	83.80	82.30	5	2,676	0.19%
2018/11/21	13	83.35	7.3	83.55	83.60	5.7	2,726	0.21%
2018/11/20	7	84.13	3	84.03	83.50	4	2,814	0.14%
2018/11/19	22	84.23	17.3	84.55	84.20	4.7	2,992	0.16%
2018/11/16	26.2	82.58	6	83.15	82.70	20.2	3,008	0.67%
2018/11/15	8	83.34	3	84.80	82.70	5	3,043	0.16%
2018/11/14	1	79.50	5	81.20	81.80	-4	3,027	-0.13%
2018/11/13	4	78.28	10	79.19	80.00	-6	3,057	-0.20%
2018/11/12	5	77.78	5	78.74	78.00	0	3,114	0.00%
2018/11/09	2	78.50	0.2	78.20	78.20	1.8	3,140	0.06%
2018/11/08	4.2	78.90	5	79.38	79.10	-0.8	3,170	-0.03%
2018/11/07	1	76.90	67	77.62	78.50	-66	3,196	-2.06%
2018/11/06	27	76.98	8	77.45	76.50	19	3,214	0.59%
2018/11/05	34	77.91	3	78.60	77.80	31	3,252	0.95%
2018/11/02	1.4	77.61	15.3	78.10	78.90	-13.9	3,282	-0.42%
2018/11/01	43	76.52	54.7	76.99	77.10	-11.7	3,374	-0.35%
2018/10/31	13	75.25	14	76.40	77.50	-1	3,501	-0.03%
2018/10/30	13	74.00	13	75.06	75.60	0	3,524	0.00%
2018/10/29	34	77.04	21.6	76.38	76.10	12.4	3,537	0.35%
2018/10/17	6	54.98	40	55.44	54.70	-34	3,529	-0.96%
2018/10/16	68.1	53.99	10	54.10	54.10	58.1	3,495	1.66%
2018/10/15	93	54.40	51	54.50	54.30	42	3,466	1.21%
2018/10/12	47	53.32	13	54.01	55.20	34	3,445	0.99%
2018/10/11	201.2	55.40	15	54.41	54.00	186.2	3,437	5.42%	大買/鉅額交易
2018/10/09	6	59.35	74	59.61	59.10	-68	3,391	-2.00%
2018/10/08	32	59.18	45	58.92	59.00	-13	3,388	-0.38%
2018/10/05	17.2	60.34	1	60.00	59.70	16.2	3,387	0.48%
2018/10/04	64.2	61.23	7	61.29	61.30	57.2	3,380	1.69%
2018/10/03	5	61.90	2	61.75	62.00	3	3,393	0.09%
2018/10/02	20	61.05	15	61.40	61.70	5	3,372	0.15%
2018/10/01	6	61.20	2	60.95	61.40	4	3,371	0.12%
2018/09/28	0	0.00	31	60.49	60.70	-31	3,413	-0.91%
2018/09/27	42	60.10	62	60.26	60.00	-20	3,393	-0.59%
2018/09/26	5	59.40	5	59.80	59.90	0	3,360	0.00%
2018/09/25	37	59.16	18	59.13	60.00	19	3,374	0.56%
2018/09/21	0	0.00	6	57.88	58.80	-6	3,340	-0.18%
2018/09/20	7.3	56.90	75	57.05	56.70	-67.7	3,354	-2.02%
2018/09/19	7	57.77	32	57.60	57.50	-25	3,368	-0.74%
2018/09/18	5	57.80	25	58.40	57.70	-20	3,390	-0.59%
2018/09/17	10	58.10	0	0.00	58.20	10	3,401	0.29%
2018/09/14	8	58.06	3	58.17	58.10	5	3,439	0.15%
2018/09/13	17	57.19	15	57.40	57.50	2	3,451	0.06%
2018/09/12	13.3	57.58	8	57.84	57.80	5.3	3,438	0.15%
2018/09/11	30	56.40	36	56.71	56.80	-6	3,432	-0.17%
2018/09/10	117	56.33	9	55.44	55.90	108	3,460	3.12%	大買/鉅額交易
2018/09/07	180	58.91	2	58.55	58.20	178	3,457	5.15%	大買/鉅額交易
2018/09/06	127	59.20	75	59.95	59.30	52	3,475	1.50%	大買/
2018/09/05	309	60.62	1	59.80	59.30	308	3,500	8.80%	大買/鉅額交易
2018/09/04	88	61.42	10	61.30	61.50	78	3,525	2.21%
2018/09/03	324	62.05	0	0.00	61.60	324	3,551	9.12%	大買/鉅額交易
2018/08/31	109	62.38	30.2	62.80	63.00	78.8	3,564	2.21%	大買/
2018/08/30	1	62.90	7	62.76	62.80	-6	3,573	-0.17%
2018/08/29	2	61.50	13	61.80	62.00	-11	3,583	-0.31%
2018/08/28	200	61.50	50	61.50	61.50	150	3,611	4.15%	大買/鉅額交易
2018/08/27	353	61.57	0.2	61.50	61.50	352.8	3,655	9.65%	大買/鉅額交易
2018/08/24	147	61.40	0	0.00	61.50	147	3,642	4.04%	大買/鉅額交易
2018/08/23	159	62.08	4.3	62.37	62.00	154.7	3,715	4.16%	大買/鉅額交易
2018/08/22	10	62.85	49	62.98	62.80	-39	3,725	-1.05%
2018/08/21	92	62.10	7	62.54	62.00	85	3,709	2.29%
2018/08/20	17	62.49	0	0.00	62.20	17	3,702	0.46%
2018/08/17	2	63.20	2	63.20	63.00	0	3,793	0.00%
2018/08/16	74	62.97	107	63.13	62.90	-33	3,766	-0.88%	大賣/
2018/08/15	97	62.45	78	62.89	62.50	19	3,706	0.51%
2018/08/14	20	59.49	2	59.50	59.40	18	3,595	0.50%
2018/08/13	169	59.80	1	60.00	59.00	168	3,711	4.53%	大買/鉅額交易
2018/08/10	102	60.84	0	0.00	61.00	102	3,694	2.76%	大買/鉅額交易
2018/08/09	16	61.22	22	61.58	61.30	-6	3,740	-0.16%
2018/08/08	2	61.80	5	61.40	61.80	-3	3,881	-0.08%
2018/08/07	33	60.50	29	60.57	60.30	4	3,861	0.10%
2018/08/06	35	60.05	0	0.00	60.30	35	3,943	0.89%
2018/08/03	23	59.00	6	59.28	60.10	17	3,930	0.43%
2018/08/02	1	58.70	0.1	58.90	58.70	0.9	3,914	0.02%
2018/08/01	0	0.00	15	59.13	59.40	-15	3,903	-0.38%
2018/07/31	0.2	58.60	2	58.45	58.60	-1.8	3,883	-0.05%
2018/07/30	29	58.01	11	58.00	58.00	18	3,871	0.46%
2018/07/27	1	61.90	6	62.00	62.00	-5	3,790	-0.13%
2018/07/26	2	61.85	0	0.00	62.00	2	3,688	0.05%
2018/07/25	3	62.90	13	63.38	62.60	-10	3,689	-0.27%
2018/07/24	0	0.00	6	61.95	62.00	-6	3,654	-0.16%
2018/07/23	5	61.00	1	60.80	60.90	4	3,657	0.11%
2018/07/20	6	61.85	0	0.00	61.80	6	3,664	0.16%
2018/07/19	3	62.47	1	62.60	62.20	2	3,682	0.05%
2018/07/18	1	62.90	3	63.70	63.00	-2	3,718	-0.05%
2018/07/17	2	62.90	7	63.07	62.70	-5	3,685	-0.14%
2018/07/16	1	62.60	2	62.60	62.60	-1	3,682	-0.03%
2018/07/13	5	62.40	3	62.40	62.70	2	3,713	0.05%
2018/07/12	1	62.00	8	62.11	62.50	-7	3,748	-0.19%
2018/07/11	0	0.00	7	62.16	62.00	-7	3,791	-0.18%
2018/07/10	3	61.63	0	0.00	61.10	3	3,797	0.08%
2018/07/09	0	0.00	5	61.50	61.60	-5	3,855	-0.13%
2018/07/06	8	58.81	2	60.00	59.90	6	3,900	0.15%
2018/07/05	4	60.00	1	60.30	59.60	3	3,902	0.08%
2018/07/04	0	0.00	10	60.70	60.70	-10	3,975	-0.25%
2018/07/03	5	60.98	0	0.00	60.70	5	4,130	0.12%
2018/07/02	3.1	61.74	0	0.00	61.80	3.1	4,159	0.07%
2018/06/29	16	61.94	5	62.10	62.20	11	4,158	0.26%
2018/06/28	5	61.10	3	61.73	61.20	2	4,152	0.05%
2018/06/27	1	60.80	0	0.00	60.70	1	4,216	0.02%
2018/06/26	11	61.58	1	61.60	61.60	10	4,252	0.24%
2018/06/25	15	62.90	0	0.00	62.60	15	4,338	0.35%
2018/06/22	1	62.80	1	63.00	63.00	0	4,742	0.00%
2018/06/21	4	62.80	3	62.83	62.90	1	4,794	0.02%
2018/06/20	2	62.00	2	62.55	62.40	0	4,985	0.00%
2018/06/19	1	62.70	2	62.80	62.80	-1	5,034	-0.02%
2018/06/15	3	62.07	10	63.03	63.20	-7	5,142	-0.14%
2018/06/14	1	61.80	5	62.50	62.20	-4	5,170	-0.08%
2018/06/13	4	61.83	6	62.02	62.10	-2	5,182	-0.04%
2018/06/12	7	63.13	2	63.65	62.70	5	5,278	0.09%
2018/06/11	1	64.30	4	65.20	64.50	-3	5,338	-0.06%
2018/06/08	1	64.30	1	64.70	65.00	0	5,401	0.00%
2018/06/07	1	64.30	5	64.44	64.60	-4	5,425	-0.07%
2018/06/06	0	0.00	6	65.00	65.00	-6	5,485	-0.11%
2018/06/05	0	0.00	10	64.10	64.40	-10	5,501	-0.18%
2018/06/04	3	63.33	22	63.31	64.40	-19	5,602	-0.34%
2018/06/01	0	0.00	46	62.24	62.40	-46	5,906	-0.78%
2018/05/31	39	61.34	195	61.89	61.30	-156	5,903	-2.64%	大賣/鉅額交易
2018/05/30	17	61.94	4	61.95	61.40	13	5,995	0.22%
2018/05/29	1	62.70	158	62.47	62.70	-157	6,012	-2.61%	大賣/鉅額交易
2018/05/28	27	62.17	27	62.53	62.70	0	6,088	0.00%
2018/05/25	1	61.80	362	62.37	62.70	-361	6,103	-5.91%	大賣/鉅額交易
2018/05/24	0	0.00	4	61.48	61.40	-4	6,106	-0.07%
2018/05/23	145	61.49	1	61.90	61.20	144	6,142	2.34%	大買/鉅額交易
2018/05/22	26	61.62	37	61.99	61.90	-11	6,171	-0.18%
2018/05/21	14	60.31	377	60.63	62.00	-363	6,146	-5.91%	大賣/鉅額交易
2018/05/18	10	60.00	152	59.72	59.60	-142	6,028	-2.36%	大賣/鉅額交易
2018/05/17	26	59.62	39.2	60.11	59.70	-13.2	6,050	-0.22%
2018/05/16	13	60.02	203	60.03	60.00	-190	6,008	-3.16%	大賣/鉅額交易
2018/05/15	2	58.90	235	58.90	58.60	-233	5,886	-3.96%	大賣/鉅額交易
2018/05/14	4	58.73	71.1	58.86	59.00	-67.1	6,001	-1.12%
2018/05/11	42	57.97	12	58.08	58.20	30	5,942	0.50%
2018/05/10	0	0.00	60	58.10	57.90	-60	5,939	-1.01%
2018/05/09	15	57.20	128	57.82	58.20	-113	5,944	-1.90%	大賣/鉅額交易
2018/05/08	155	57.23	0	0.00	57.60	155	5,945	2.61%	大買/鉅額交易
2018/05/07	4	57.15	7	57.64	57.60	-3	5,935	-0.05%
2018/05/04	6	57.25	2	57.20	57.00	4	5,920	0.07%
2018/05/03	25.1	57.76	0	0.00	57.60	25.1	5,916	0.42%
2018/05/02	0	0.00	190	58.42	58.80	-190	5,917	-3.21%	大賣/鉅額交易
2018/04/30	56	57.04	19	57.50	57.70	37	5,881	0.63%
2018/04/27	188.4	57.28	5	57.22	57.30	183.4	5,887	3.11%	大買/鉅額交易
2018/04/26	8.1	57.83	82	58.14	57.80	-73.9	5,882	-1.26%
2018/04/25	38.2	57.81	3	58.00	57.80	35.2	5,887	0.60%
2018/04/24	117	57.50	3	58.20	58.20	114	5,892	1.93%	大買/鉅額交易
2018/04/23	53	58.02	21	58.00	58.10	32	5,918	0.54%
2018/04/20	2	57.90	7	58.34	58.10	-5	5,971	-0.08%
2018/04/19	19.1	58.23	7	58.73	58.50	12.1	5,981	0.20%
2018/04/18	52	57.49	62	57.69	58.10	-10	5,973	-0.17%
2018/04/17	78	57.68	5	57.14	56.80	73	6,013	1.21%
2018/04/16	2	58.85	116	58.86	58.80	-114	5,966	-1.91%	大賣/鉅額交易
2018/04/13	34	58.39	108	58.87	58.60	-74	5,943	-1.25%	大賣/
2018/04/12	28	58.45	13	58.73	58.60	15	5,904	0.25%
2018/04/11	110	58.26	1	58.10	58.10	109	5,899	1.85%	大買/鉅額交易
2018/04/10	7	58.33	2	58.55	58.50	5	5,854	0.09%
2018/04/09	85	57.23	68	58.21	58.50	17	5,787	0.29%
2018/04/03	24	55.97	15	56.19	56.70	9	5,628	0.16%
2018/04/02	144	56.41	9	56.53	56.30	135	5,594	2.41%	大買/鉅額交易
2018/03/31	6	56.43	10.1	56.74	56.40	-4.1	5,597	-0.07%
2018/03/30	114	55.76	2	56.40	56.40	112	5,566	2.01%	大買/鉅額交易
2018/03/29	36	56.81	28	57.33	56.30	8	5,495	0.15%
2018/03/28	76	56.56	89	56.96	57.00	-13	5,485	-0.24%
2018/03/27	1,111	58.20	43	58.57	57.00	1,068	5,392	19.81%	大買/鉅額交易
2018/03/26	32	58.15	8	58.50	58.00	24	4,942	0.49%
2018/03/23	21	56.19	38	58.00	58.90	-17	4,854	-0.35%
2018/03/22	10	57.67	9	57.93	57.50	1	4,639	0.02%
2018/03/21	5	58.66	19	59.23	59.10	-14	4,534	-0.31%
2018/03/20	4	57.75	4	58.05	58.10	0	4,400	0.00%
2018/03/19	5	57.74	9	57.96	58.00	-4	4,319	-0.09%
2018/03/16	22	56.71	17	57.25	57.00	5	4,292	0.12%
2018/03/15	3	56.60	41	56.97	57.40	-38	4,157	-0.91%
2018/03/14	8	55.61	9	55.78	55.60	-1	4,021	-0.02%
2018/03/13	2	55.30	7	55.29	55.50	-5	3,960	-0.13%
2018/03/12	3	55.13	10	55.29	55.40	-7	3,927	-0.18%
2018/03/09	8	54.18	3	54.53	54.20	5	3,880	0.13%
2018/03/08	29	54.98	16	55.18	54.70	13	3,864	0.34%
2018/03/07	24	54.12	73	54.01	55.30	-49	3,723	-1.32%
2018/03/06	1	52.40	5.3	52.30	52.30	-4.3	3,379	-0.13%
2018/03/05	26.1	52.38	25	52.69	51.90	1.1	3,440	0.03%
2018/03/02	22	51.59	1	51.40	51.40	21	3,274	0.64%
2018/03/01	15	51.16	2	51.60	51.90	13	3,230	0.40%
2018/02/27	20	51.63	5	51.42	51.30	15	3,205	0.47%
2018/02/26	24	52.02	5	52.10	52.00	19	3,204	0.59%
2018/02/23	5	51.02	2	51.15	50.70	3	3,190	0.09%
2018/02/22	1	49.00	9	50.29	50.80	-8	3,327	-0.24%
2018/02/21	0	0.00	9	49.46	49.30	-9	3,556	-0.25%
2018/02/12	8	47.57	1.6	47.66	47.60	6.4	4,078	0.16%
2018/02/09	10	47.23	6	47.72	47.65	4	4,123	0.10%
2018/02/08	2	48.45	0	0.00	48.40	2	4,130	0.05%
2018/02/07	5	48.54	3	48.85	48.40	2	4,307	0.05%
2018/02/06	15	48.43	7	47.44	47.30	8	4,428	0.18%
2018/02/05	9	49.92	8	50.45	50.50	1	4,549	0.02%
2018/02/02	6	50.93	0	0.00	51.00	6	4,559	0.13%
2018/01/31	5	50.88	6	51.78	51.50	-1	4,921	-0.02%
2018/01/30	1	51.80	2	52.00	51.60	-1	5,010	-0.02%
2018/01/29	1	52.30	0	0.00	52.50	1	5,010	0.02%
2018/01/25	2	52.45	1	52.80	52.80	1	4,987	0.02%
2018/01/24	1	52.20	1	52.00	52.30	0	4,986	0.00%
2018/01/23	8	52.28	7	52.00	51.90	1	5,006	0.02%
2018/01/22	5	52.30	14	52.46	52.60	-9	5,025	-0.18%
2018/01/19	3	52.67	0	0.00	52.70	3	5,106	0.06%
2018/01/18	1	52.90	2	53.60	53.00	-1	5,075	-0.02%
2018/01/17	20	53.14	2	52.65	53.10	18	5,056	0.36%
2018/01/16	0	0.00	7	53.40	53.40	-7	5,001	-0.14%
2018/01/15	4	52.60	1	52.60	52.50	3	4,965	0.06%
2018/01/12	2	52.35	2	52.15	52.10	0	4,958	0.00%
2018/01/11	5	52.58	10	53.03	52.00	-5	4,944	-0.10%
2018/01/10	2	51.70	1	51.70	51.50	1	4,850	0.02%
2018/01/09	2	51.30	0	0.00	51.50	2	4,840	0.04%
2018/01/08	3	52.10	3	51.50	51.70	0	4,842	0.00%
2018/01/05	0	0.00	6.2	51.73	51.80	-6.2	4,806	-0.13%
2018/01/04	2	50.40	2	50.60	50.60	0	4,759	0.00%
2018/01/03	1	50.70	3	50.90	50.80	-2	4,753	-0.04%