潤泰全 (2915)-凱基-中山券商分點個股進出

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

潤泰全

(2915)

可現股當沖

股價
79.6
漲跌
▲0.6
漲幅
+0.76%
成交量
11,364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－凱基-中山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-中山券商分點個股進出
凱基-中山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	0.00	0.1	79.80	79.60	-0.1	3,926	0.00%
2024/11/20	1	79.00	0	0.00	79.00	1	3,791	0.03%
2024/11/19	5	79.90	0.1	79.60	80.00	4.9	3,662	0.13%
2024/11/18	0	0.00	1	79.30	78.90	-1	3,478	-0.03%
2024/11/15	0	0.00	3.1	77.12	76.90	-3.1	3,355	-0.09%
2024/11/14	2	76.10	0	0.00	76.20	2	3,387	0.06%
2024/11/13	2	77.70	2	76.90	78.00	0	3,389	0.00%
2024/11/12	1	78.90	2	80.05	80.00	-1	3,431	-0.03%
2024/11/11	0	0.00	1.1	78.58	80.00	-1.1	3,375	-0.03%
2024/11/08	0	0.00	1	78.40	77.60	-1	3,359	-0.03%
2024/11/07	0	0.00	5.1	77.40	77.50	-5.1	3,391	-0.15%
2024/11/06	1	77.50	0	0.00	77.40	1	3,411	0.03%
2024/11/04	0	0.00	1	77.80	78.30	-1	3,547	-0.03%
2024/11/01	0	0.00	2	77.30	78.40	-2	3,722	-0.05%
2024/10/28	1	76.50	0.1	76.84	77.20	0.9	3,846	0.02%
2024/10/25	0	0.00	2	75.80	76.50	-2	3,883	-0.05%
2024/10/24	0	0.00	0.1	75.80	75.90	-0.1	3,943	0.00%
2024/10/18	0	0.00	0.1	76.50	75.50	-0.1	4,416	0.00%
2024/10/17	0	0.00	0	75.95	75.70	0	4,530	0.00%
2024/10/16	4	75.04	0	0.00	74.20	4	4,694	0.09%
2024/10/15	1	74.20	1	74.20	75.30	0	4,831	0.00%
2024/10/14	1	75.00	0.2	74.20	74.80	0.8	4,966	0.02%
2024/10/11	0	0.00	1	74.90	75.10	-1	5,288	-0.02%
2024/10/09	27	74.96	0	0.00	75.50	27	5,474	0.49%
2024/10/08	1	76.20	1	76.80	77.00	0	5,480	0.00%
2024/10/07	0	0.00	1	77.40	77.40	-1	5,488	-0.02%
2024/10/04	137	76.38	0	0.00	76.50	137	5,502	2.49%	大買/鉅額交易
2024/09/27	0	0.00	11.1	77.20	78.30	-11.1	5,751	-0.19%
2024/09/24	3	77.60	0	0.00	77.60	3	5,912	0.05%
2024/09/23	0.7	77.60	2	77.30	77.30	-1.3	5,901	-0.02%
2024/09/20	4	78.68	4	80.35	78.20	0	5,859	0.00%
2024/09/19	0	0.00	2	81.30	81.50	-2	5,728	-0.03%
2024/09/18	0	0.00	1.1	79.80	80.30	-1.1	5,651	-0.02%
2024/09/13	0	0.00	1	78.70	79.00	-1	5,596	-0.02%
2024/09/12	1	77.10	0	0.00	77.50	1	5,634	0.02%
2024/09/11	0	0.00	1.1	77.87	77.50	-1.1	5,660	-0.02%
2024/09/10	100	76.90	20	76.87	77.30	80	5,685	1.41%
2024/09/06	0	0.00	0.1	79.50	79.70	-0.1	5,709	0.00%
2024/09/05	92	78.63	12.1	79.17	79.20	79.9	5,809	1.38%
2024/09/04	3	77.67	2	78.15	77.80	1	5,882	0.02%
2024/08/30	0	0.00	0.1	80.70	81.30	-0.1	6,048	0.00%
2024/08/29	0	0.00	1	80.00	79.90	-1	6,020	-0.02%
2024/08/26	0	0.00	1.1	80.80	80.00	-1.1	6,098	-0.02%
2024/08/22	0	0.00	4	77.40	78.70	-4	6,165	-0.06%
2024/08/21	0	0.00	7	78.01	78.10	-7	6,205	-0.11%
2024/08/20	2	78.20	5	78.92	78.60	-3	6,243	-0.05%
2024/08/19	5	78.80	0	0.00	78.50	5	6,387	0.08%
2024/08/16	0	0.00	16.4	79.94	80.00	-16.4	6,427	-0.26%
2024/08/15	3	79.47	0	0.00	79.00	3	6,477	0.05%
2024/08/14	11	80.59	12.1	80.88	80.50	-1.1	6,586	-0.02%
2024/08/13	0	0.00	3	77.50	77.80	-3	6,677	-0.04%
2024/08/12	0	0.00	1.1	77.15	77.20	-1.1	6,912	-0.02%
2024/08/09	4	75.00	3.5	75.92	75.20	0.5	7,357	0.01%
2024/08/08	53	72.32	0.1	73.60	73.60	52.9	7,720	0.69%
2024/08/07	15	72.48	0.1	73.80	73.20	14.9	8,143	0.18%
2024/08/05	16	73.06	12	72.63	70.80	4	8,109	0.05%
2024/08/02	8	79.70	0	0.00	78.40	8	7,988	0.10%
2024/08/01	2	80.00	0.3	80.76	81.90	1.8	7,923	0.02%
2024/07/31	1.1	79.50	4.2	80.25	80.30	-3.1	7,936	-0.04%
2024/07/30	3	77.40	0	0.00	80.00	3	7,993	0.04%
2024/07/29	26	78.97	2.1	79.48	78.40	23.9	8,236	0.29%
2024/07/26	3	79.60	1.1	80.67	80.60	1.9	8,190	0.02%
2024/07/23	7	79.60	2	79.41	79.80	5	8,087	0.06%
2024/07/22	0	0.00	6	76.82	77.60	-6	8,008	-0.07%
2024/07/19	0	0.00	16	79.50	78.80	-16	7,906	-0.20%
2024/07/18	0	0.00	28	81.61	81.40	-28	7,775	-0.36%
2024/07/17	4	81.85	3	82.93	82.00	1	7,637	0.01%
2024/07/16	13	81.27	3.1	80.51	81.00	9.9	7,489	0.13%
2024/07/15	1	80.50	1	79.70	79.00	0	7,333	0.00%
2024/07/12	7	79.03	10.4	79.90	80.00	-3.4	7,193	-0.05%
2024/07/11	16	74.25	13.4	74.45	75.30	2.6	6,865	0.04%
2024/07/10	5	71.70	1.5	72.41	72.60	3.5	6,701	0.05%
2024/07/09	0	0.00	1	70.10	70.60	-1	6,650	-0.02%
2024/07/08	1	71.00	0.6	71.20	71.00	0.4	6,611	0.01%
2024/07/05	0	0.00	2	71.20	70.90	-2	6,607	-0.03%
2024/07/04	0	0.00	2.3	72.33	71.20	-2.3	6,594	-0.03%
2024/07/03	10	73.70	3.1	73.34	72.00	6.9	6,528	0.11%
2024/07/02	0	0.00	2	70.65	71.90	-2	6,310	-0.03%
2024/07/01	0	0.00	10	69.49	69.50	-10	6,131	-0.16%
2024/06/26	0	0.00	10	68.70	68.40	-10	6,030	-0.17%
2024/06/25	0	0.00	3	67.70	68.80	-3	6,020	-0.05%
2024/06/21	0.5	68.40	0	0.00	68.10	0.5	6,000	0.01%
2024/06/20	1	67.80	0	0.00	68.30	1	5,950	0.02%
2024/06/19	2	67.60	0	0.00	67.80	2	5,945	0.03%
2024/06/18	0	0.00	0	68.40	68.60	0	5,882	0.00%
2024/06/17	6	68.08	9	67.58	67.50	-3	5,862	-0.05%
2024/06/14	0	0.00	5	68.66	68.30	-5	5,879	-0.09%
2024/06/13	0	0.00	3	68.70	68.30	-3	5,818	-0.05%
2024/06/12	6	67.43	0	0.00	68.30	6	5,870	0.10%
2024/06/11	0	0.00	2	70.45	69.50	-2	5,843	-0.03%
2024/06/07	2	72.00	0	0.00	71.90	2	5,753	0.03%
2024/06/06	2	69.80	3	68.70	70.00	-1	5,620	-0.02%
2024/06/05	1	68.70	0	0.00	68.70	1	5,586	0.02%
2024/06/04	0	0.00	2.4	68.60	68.80	-2.4	5,577	-0.04%
2024/06/03	0	0.00	20	68.20	68.80	-20	5,561	-0.36%
2024/05/31	1	68.20	0.1	67.90	68.30	0.9	5,542	0.02%
2024/05/30	4	67.48	0	0.00	67.00	4	5,501	0.07%
2024/05/29	2	67.90	0	0.00	67.90	2	5,484	0.04%
2024/05/28	0	0.00	1	68.50	68.80	-1	5,425	-0.02%
2024/05/24	15	66.51	0.1	66.80	66.90	14.9	5,334	0.28%
2024/05/23	4	66.10	11	66.30	65.70	-7	5,260	-0.13%
2024/05/22	1.5	67.83	0	0.00	67.90	1.5	5,098	0.03%
2024/05/21	2	67.75	1	68.00	67.80	1	5,034	0.02%
2024/05/20	2	69.15	0	0.00	68.70	2	4,930	0.04%
2024/05/17	3	70.80	1	70.60	70.70	2	4,760	0.04%
2024/05/16	6	72.68	2	73.30	72.10	4	4,542	0.09%
2024/05/15	12	71.56	16.1	73.91	73.20	-4.1	4,294	-0.10%
2024/05/14	12	69.47	0	0.00	68.20	12	3,836	0.31%
2024/05/13	0	0.00	4.3	68.03	69.60	-4.3	3,435	-0.12%
2024/05/10	0	0.00	3	62.30	63.30	-3	2,980	-0.10%
2024/05/09	10	62.90	2	62.10	61.90	8	2,902	0.28%
2024/05/07	1	63.00	1	63.00	63.00	0	2,812	0.00%
2024/05/06	1	63.70	0	0.00	63.70	1	2,761	0.04%
2024/05/03	1	62.90	2	64.10	62.60	-1	2,682	-0.04%
2024/05/02	4	63.98	2	63.45	63.60	2	2,583	0.08%
2024/04/29	0	0.00	5	60.60	61.10	-5	2,258	-0.22%
2024/04/26	0	0.00	1	60.20	60.10	-1	2,223	-0.04%
2024/04/25	0	0.00	1	60.20	59.90	-1	2,209	-0.05%
2024/04/23	0	0.00	1	59.80	59.80	-1	2,228	-0.04%
2024/04/19	3	59.00	0	0.00	59.60	3	2,216	0.14%
2024/04/18	0	0.00	0.2	59.50	60.00	-0.2	2,202	-0.01%
2024/04/12	0	0.00	1	59.60	59.30	-1	2,166	-0.05%
2024/04/11	5	59.60	10	59.54	59.80	-5	2,169	-0.23%
2024/04/09	1	59.80	0	0.00	59.90	1	2,194	0.05%
2024/04/02	0	0.00	40	59.95	59.90	-40	2,339	-1.71%
2024/03/29	0	0.00	0.1	59.60	59.40	-0.1	2,356	0.00%
2024/03/28	2	59.80	0	0.00	59.60	2	2,361	0.08%
2024/03/26	0	59.20	0	0.00	59.00	0	2,383	0.00%
2024/03/25	2	59.10	0	0.00	59.30	2	2,395	0.08%
2024/03/22	0	0.00	5	58.60	59.00	-5	2,438	-0.21%
2024/03/20	2	58.00	8	57.80	57.80	-6	2,629	-0.23%
2024/03/19	0	0.00	0.2	58.40	58.20	-0.2	2,641	-0.01%
2024/03/18	0	0.00	20	59.00	59.10	-20	2,600	-0.77%
2024/03/15	1	58.80	2	59.60	59.20	-1	2,652	-0.04%
2024/03/14	2	59.30	1	59.40	59.60	1	2,577	0.04%
2024/03/13	1	61.20	2	61.20	61.20	-1	2,512	-0.04%
2024/03/11	0	0.00	2	61.30	60.80	-2	2,537	-0.08%
2024/03/08	0	0.00	12	59.27	59.30	-12	2,500	-0.48%
2024/03/07	5	59.60	2	59.50	59.50	3	2,525	0.12%
2024/03/06	1.6	60.00	0	0.00	60.00	1.6	2,523	0.06%
2024/03/05	2	59.25	0	0.00	59.50	2	2,560	0.08%
2024/03/04	1	59.20	3	59.60	59.10	-2	2,569	-0.08%
2024/03/01	2	59.25	2	59.40	59.50	0	2,552	0.00%
2024/02/29	2	59.10	2	59.00	59.20	0	2,556	0.00%
2024/02/27	3	59.70	9	59.76	59.50	-6	2,533	-0.24%
2024/02/26	0.5	60.20	0	0.00	60.20	0.5	2,514	0.02%
2024/02/22	0	0.00	1	60.60	60.50	-1	2,556	-0.04%
2024/02/19	0	0.00	0.3	61.00	61.10	-0.3	2,695	-0.01%
2024/02/15	20	60.15	0	0.00	60.20	20	3,005	0.67%
2024/02/02	1	60.90	0	0.00	60.50	1	2,989	0.03%
2024/02/01	0	0.00	2	60.40	60.90	-2	2,985	-0.07%
2024/01/31	1	60.40	0	0.00	60.10	1	2,982	0.03%
2024/01/30	10	60.50	1	60.50	60.40	9	2,967	0.30%
2024/01/29	9	61.33	0	0.00	61.30	9	2,963	0.30%
2024/01/23	20	60.20	0	0.00	60.20	20	2,989	0.67%
2024/01/22	1	60.30	0	0.00	60.10	1	2,978	0.03%
2024/01/18	0	0.00	3	60.30	60.30	-3	2,970	-0.10%
2024/01/17	0.2	60.91	2	61.00	60.10	-1.8	2,954	-0.06%
2024/01/12	1	62.00	0	0.00	62.00	1	2,872	0.03%
2024/01/10	0.1	63.00	0	0.00	62.90	0.1	2,970	0.00%
2024/01/09	0	0.00	1	63.10	63.00	-1	2,973	-0.03%
2024/01/03	12	64.60	1	64.70	64.50	11	2,926	0.38%
2024/01/02	0	65.10	7	64.10	64.90	-7	2,881	-0.24%
2023/12/29	0.6	64.20	0	0.00	64.30	0.6	2,801	0.02%
2023/12/28	0.7	64.03	1	63.70	64.10	-0.3	2,782	-0.01%
2023/12/27	8	63.75	10.3	63.73	63.50	-2.3	2,750	-0.08%
2023/12/26	0.1	63.10	0	0.00	63.40	0.1	2,721	0.00%
2023/12/25	0	0.00	20	62.70	62.80	-20	2,719	-0.74%
2023/12/19	0	0.00	15	62.60	62.60	-15	2,667	-0.56%
2023/12/15	0	0.00	2	63.20	63.10	-2	2,638	-0.08%
2023/12/14	13	63.32	0.3	63.50	62.70	12.7	2,470	0.51%
2023/12/11	1	63.20	0	0.00	63.50	1	2,352	0.04%
2023/12/08	3	63.17	0	0.00	63.10	3	2,347	0.13%
2023/12/05	0	0.00	1	63.70	63.70	-1	2,257	-0.04%
2023/12/01	1	62.90	0	0.00	62.70	1	2,201	0.05%
2023/11/30	0.3	62.50	0	62.90	63.00	0.3	2,181	0.01%
2023/11/27	0	61.40	0	0.00	61.10	0	2,104	0.00%
2023/11/21	10	62.20	1	61.70	61.60	9	2,133	0.42%
2023/11/20	1	61.60	0	0.00	61.50	1	2,102	0.05%
2023/11/15	15	64.60	3	63.63	64.80	12	2,009	0.60%
2023/11/14	10	62.32	2	62.10	62.30	8	1,838	0.44%
2023/11/13	1	58.90	1	58.90	58.90	0	1,712	0.00%
2023/11/06	0	0.00	1	58.80	58.70	-1	1,851	-0.05%
2023/11/03	0	0.00	10	58.60	58.70	-10	1,908	-0.52%
2023/11/02	5	58.00	0	0.00	57.90	5	1,920	0.26%
2023/11/01	1	56.60	0	0.00	56.60	1	1,920	0.05%
2023/10/31	0	57.00	0	0.00	57.20	0	1,919	0.00%
2023/10/26	1	57.30	0	0.00	57.10	1	1,973	0.05%
2023/10/25	10	58.00	0	0.00	58.00	10	1,973	0.51%
2023/10/24	3	58.50	0	0.00	58.20	3	1,988	0.15%
2023/10/19	1	58.40	0	0.00	58.00	1	2,050	0.05%
2023/10/05	0	58.80	0	0.00	58.70	0	2,089	0.00%
2023/10/04	0	0.00	30	58.20	58.20	-30	2,112	-1.42%
2023/10/03	0	0.00	0.2	59.30	59.20	-0.2	2,109	-0.01%
2023/10/02	0	58.80	0	0.00	58.60	0	2,114	0.00%
2023/09/27	4	58.70	0	0.00	58.40	4	2,160	0.19%
2023/09/25	0	59.40	0	0.00	59.30	0	2,214	0.00%
2023/09/22	1	59.50	0	0.00	59.50	1	2,207	0.05%
2023/09/19	0.1	60.40	0	0.00	60.80	0.1	2,185	0.00%
2023/09/18	1	60.00	0	0.00	60.30	1	2,180	0.05%
2023/09/14	0.2	60.60	0	0.00	60.50	0.2	2,187	0.01%
2023/09/11	1	61.20	0	0.00	61.00	1	2,250	0.04%
2023/09/05	0	0.00	1	61.90	61.90	-1	2,318	-0.04%
2023/08/30	20	62.16	0	0.00	62.00	20	2,532	0.79%
2023/08/25	0	0.00	20	60.00	60.20	-20	2,493	-0.80%
2023/08/24	20	59.20	1	59.30	59.50	19	2,478	0.77%
2023/08/18	1	59.00	0	0.00	58.90	1	2,458	0.04%
2023/08/16	0	0.00	2	60.40	60.20	-2	2,440	-0.08%
2023/08/14	0	0.00	35	61.10	60.80	-35	2,437	-1.44%
2023/08/11	38	61.61	1	61.00	61.30	37	2,411	1.53%
2023/08/10	0	0.00	1	59.30	60.10	-1	2,394	-0.04%
2023/08/02	0	0.00	2	62.30	62.50	-2	2,421	-0.08%
2023/08/01	1	62.70	7	62.60	62.70	-6	2,406	-0.25%
2023/07/31	0	0.00	8	62.09	62.00	-8	2,392	-0.33%
2023/07/27	0	0.00	5	62.00	62.10	-5	2,392	-0.21%
2023/07/26	0	0.00	10	61.45	61.20	-10	2,387	-0.42%
2023/07/25	10	60.90	0	0.00	61.00	10	2,387	0.42%
2023/07/24	5	61.00	0	0.00	61.30	5	2,419	0.21%
2023/07/21	0	0.00	4.7	61.52	61.70	-4.7	2,424	-0.19%
2023/07/20	0	0.00	3.6	62.67	62.50	-3.6	2,483	-0.14%
2023/07/19	2	60.30	0	0.00	60.80	2	2,503	0.08%
2023/07/18	1	61.70	0	0.00	62.20	1	2,509	0.04%
2023/07/17	2	61.40	1	61.30	61.40	1	2,506	0.04%
2023/07/14	3	61.10	0	0.00	61.40	3	2,522	0.12%
2023/07/13	0	0.00	1	60.90	60.90	-1	2,540	-0.04%
2023/07/10	0	0.00	1	61.80	61.50	-1	2,568	-0.04%
2023/07/07	1	60.00	0	0.00	60.60	1	2,588	0.04%
2023/07/06	0.1	60.90	0	0.00	60.60	0.1	2,596	0.00%
2023/07/05	5	63.14	3	63.07	61.90	2	2,579	0.08%
2023/07/04	0	0.00	4	61.83	62.50	-4	2,562	-0.16%
2023/07/03	5.2	60.52	5	61.08	61.00	0.2	2,547	0.01%
2023/06/29	0	0.00	1	60.70	60.40	-1	2,569	-0.04%
2023/06/28	0	0.00	27	60.17	60.80	-27	2,579	-1.05%
2023/06/21	20	58.80	0	59.50	58.70	20	2,638	0.76%
2023/06/19	0	0.00	4	59.90	59.80	-4	2,647	-0.15%
2023/06/16	1	60.40	4.4	60.23	59.60	-3.4	2,694	-0.13%
2023/06/15	1	60.80	7	60.80	60.70	-6	2,738	-0.22%
2023/06/14	0	0.00	1	60.30	60.50	-1	2,795	-0.04%
2023/06/13	0	0.00	1	60.80	60.70	-1	2,879	-0.03%
2023/06/09	0	0.00	1	61.10	61.10	-1	3,130	-0.03%
2023/06/08	0	0.00	1	61.20	61.10	-1	3,131	-0.03%
2023/06/06	15	60.80	0	0.00	60.90	15	3,097	0.48%
2023/06/05	6	60.37	0	0.00	60.50	6	3,067	0.20%
2023/05/24	0	0.00	10	57.10	57.30	-10	2,992	-0.33%
2023/05/22	0.1	56.70	0	0.00	57.00	0.1	2,997	0.00%
2023/05/19	0.1	56.20	0	0.00	56.10	0.1	2,997	0.00%
2023/05/18	2	56.30	0	0.00	56.10	2	3,012	0.07%
2023/05/16	3.1	55.01	0	0.00	55.50	3.1	3,013	0.10%
2023/05/15	20.2	54.70	4	54.35	54.70	16.2	3,008	0.54%
2023/05/09	0	0.00	5	58.20	57.90	-5	2,925	-0.17%
2023/05/08	14	58.23	0	0.00	58.50	14	2,929	0.48%
2023/05/03	0.2	57.80	0	0.00	57.70	0.2	2,957	0.01%
2023/04/28	0	0.00	2	58.20	57.80	-2	3,084	-0.06%
2023/04/27	0	0.00	5	57.68	58.00	-5	3,080	-0.16%
2023/04/26	0	0.00	4	57.40	57.60	-4	3,038	-0.13%
2023/04/21	10	56.25	0	0.00	56.00	10	2,856	0.35%
2023/04/20	1.2	56.45	0	0.00	56.40	1.2	2,802	0.04%
2023/04/18	0	0.00	7	57.63	57.20	-7	2,794	-0.25%
2023/04/17	0	0.00	4	58.05	58.00	-4	2,807	-0.14%
2023/04/14	1	58.00	0	0.00	58.00	1	2,819	0.04%
2023/04/13	1	58.00	0	0.00	58.10	1	2,815	0.04%
2023/04/12	3	58.23	3	58.10	58.40	0	2,803	0.00%
2023/04/06	1	56.00	0	0.00	56.30	1	2,862	0.03%
2023/03/31	1	57.00	0	57.00	56.50	1	2,882	0.03%
2023/03/30	0	0.00	0	57.40	56.80	0	3,082	0.00%
2023/03/28	2	56.40	0	0.00	56.40	2	3,582	0.06%
2023/03/24	3	56.80	0	0.00	57.00	3	4,147	0.07%
2023/03/22	1	57.00	0	57.30	57.00	1	4,223	0.02%
2023/03/21	1	57.70	21	56.91	56.80	-20	4,286	-0.47%
2023/03/20	4.1	55.56	0	0.00	55.60	4.1	4,364	0.09%
2023/03/17	2.8	57.73	0	0.00	57.90	2.8	4,349	0.06%
2023/03/16	7.1	58.33	4	58.65	58.30	3.1	4,469	0.07%
2023/03/15	68.2	59.74	82.4	59.43	58.50	-14.2	4,473	-0.32%
2023/03/14	4.4	64.63	0	0.00	64.60	4.4	4,278	0.10%
2023/03/10	1	66.00	0	0.00	66.00	1	4,567	0.02%
2023/03/03	1	65.90	5	66.30	66.00	-4	4,712	-0.08%
2023/03/01	2	66.95	0	0.00	66.40	2	4,886	0.04%
2023/02/20	5	68.10	0	0.00	68.10	5	5,120	0.10%
2023/02/17	0	0.00	13	67.90	67.80	-13	5,238	-0.25%
2023/02/16	0.4	67.90	0	0.00	68.00	0.4	5,406	0.01%
2023/02/15	0	0.00	1	67.30	67.40	-1	5,452	-0.02%
2023/02/14	0	0.00	1	67.20	67.20	-1	5,461	-0.02%
2023/02/10	1	65.80	0	0.00	65.60	1	5,553	0.02%
2023/02/08	2	66.75	0	0.00	66.60	2	5,621	0.04%
2023/02/07	0	0.00	1	67.30	66.80	-1	5,670	-0.02%
2023/02/06	0	0.00	50	66.24	66.40	-50	5,757	-0.87%
2023/02/03	1	67.50	1	67.40	67.50	0	5,774	0.00%
2023/02/01	1	67.20	0	0.00	67.40	1	5,872	0.02%
2023/01/16	0.1	63.70	0	0.00	63.80	0.1	5,931	0.00%
2023/01/11	2	64.30	0	0.00	64.00	2	6,288	0.03%
2023/01/09	1	64.00	1	63.90	64.00	0	6,329	0.00%
2023/01/06	2	63.35	0	0.00	63.10	2	6,363	0.03%
2023/01/05	14	64.17	0	0.00	63.30	14	6,551	0.21%
2022/12/30	1	66.00	0	0.00	65.00	1	6,950	0.01%
2022/12/29	1	66.70	0	0.00	65.90	1	6,996	0.01%
2022/12/27	0	0.00	1.2	68.03	67.90	-1.2	7,294	-0.02%
2022/12/22	10	67.50	1	67.50	66.60	9	7,234	0.12%
2022/12/21	21	63.91	0	0.00	64.90	21	7,035	0.30%
2022/12/20	2	65.35	1	66.30	64.10	1	6,836	0.01%
2022/12/19	3	67.00	0	0.00	67.00	3	6,653	0.05%
2022/12/16	20	70.10	2	70.60	68.70	18	6,402	0.28%
2022/12/15	2	69.00	1.7	69.34	69.10	0.3	6,149	0.01%
2022/12/14	1	68.59	7	68.54	69.30	-6	6,138	-0.10%
2022/12/13	1	66.70	2	67.10	66.90	-1	6,097	-0.02%
2022/12/12	4.5	66.56	0	67.30	66.50	4.4	6,108	0.07%
2022/12/09	1	69.20	10	68.90	68.90	-9	6,048	-0.15%
2022/12/08	5.1	69.32	11	68.64	69.10	-6	5,996	-0.10%
2022/12/07	1	71.10	5.4	71.14	71.30	-4.4	5,828	-0.08%
2022/12/06	6.1	70.50	0	0.00	70.00	6.1	5,757	0.11%
2022/12/05	3	70.60	3	70.53	70.40	0	5,702	0.00%
2022/12/01	2	66.80	0	0.00	66.30	2	5,549	0.04%
2022/11/30	0	0.00	2	66.40	66.30	-2	5,543	-0.04%
2022/11/29	4	65.60	1	66.10	66.10	3	5,555	0.05%
2022/11/28	0	0.00	3	66.20	66.10	-3	5,623	-0.05%
2022/11/25	5	66.88	0	0.00	66.00	5	5,670	0.09%
2022/11/24	0.1	66.80	4	66.30	66.80	-4	5,627	-0.07%
2022/11/23	1	65.00	2	64.90	65.00	-1	5,536	-0.02%
2022/11/22	3	62.83	2	63.95	64.00	1	5,479	0.02%
2022/11/21	1	64.10	2	64.40	64.10	-1	5,480	-0.02%
2022/11/18	2	64.30	1	64.10	64.00	1	5,485	0.02%
2022/11/17	3	64.00	40	63.50	63.90	-37	5,456	-0.68%
2022/11/16	43	65.43	3	65.77	65.20	40	5,409	0.74%
2022/11/15	1.5	66.93	2	66.40	67.10	-0.5	5,317	-0.01%
2022/11/14	0	0.00	4	65.08	65.00	-4	5,222	-0.08%
2022/11/11	0	0.00	44	62.17	62.70	-44	5,066	-0.87%
2022/11/10	0.4	60.90	3	61.37	61.10	-2.6	5,028	-0.05%
2022/11/09	2	61.30	1	61.50	61.50	1	5,132	0.02%
2022/11/08	0	0.00	5	59.76	61.20	-5	5,205	-0.10%
2022/11/07	6	58.90	0	0.00	59.30	6	5,240	0.11%
2022/11/04	1	59.40	3	59.43	59.60	-2	5,279	-0.04%
2022/11/03	6	59.27	0	0.00	59.20	6	5,334	0.11%
2022/11/02	1	56.60	4	56.88	58.60	-3	5,400	-0.06%
2022/11/01	5	55.80	1.2	56.17	56.70	3.8	5,495	0.07%
2022/10/31	50	55.92	0	0.00	55.20	50	5,540	0.90%
2022/10/28	2	55.25	4	55.18	55.80	-2	5,610	-0.04%
2022/10/27	1	53.70	3	53.80	54.80	-2	5,593	-0.04%
2022/10/26	1.3	52.77	1	53.00	52.80	0.3	5,660	0.00%
2022/10/25	1	52.50	0	0.00	52.60	1	6,121	0.02%
2022/10/24	9	54.19	0.3	54.30	52.90	8.8	6,126	0.14%
2022/10/21	5	54.30	1	53.90	53.70	4	6,112	0.07%
2022/10/20	1.2	52.00	0	0.00	53.40	1.2	6,148	0.02%
2022/10/19	0	0.00	3	53.07	52.30	-3	6,231	-0.05%
2022/10/18	0	0.00	1.2	51.31	51.40	-1.2	6,302	-0.02%
2022/10/13	11	50.24	1	54.00	50.90	10	7,122	0.14%
2022/10/12	4	53.20	5	52.66	53.60	-1	6,937	-0.01%
2022/10/11	0	0.00	1	50.30	50.10	-1	6,663	-0.02%
2022/10/07	0	0.00	2	51.10	51.00	-2	6,601	-0.03%
2022/10/06	0	0.00	7	50.46	50.60	-7	6,516	-0.11%
2022/10/05	3	50.05	7	50.19	50.00	-4	6,463	-0.06%
2022/10/04	7.2	49.67	5	49.63	49.65	2.2	6,343	0.03%
2022/10/03	0.3	50.50	7	50.70	50.30	-6.8	6,162	-0.11%
2022/09/30	1.2	50.58	0	0.00	51.10	1.2	6,152	0.02%
2022/09/29	0	0.00	5	51.00	51.10	-5	6,160	-0.08%
2022/09/28	6	50.60	1	51.10	50.50	5	6,156	0.08%
2022/09/27	0	0.00	5	51.92	52.60	-5	6,155	-0.08%
2022/09/26	0	0.00	7	51.10	51.40	-7	6,133	-0.11%
2022/09/22	1.1	52.09	6	52.28	52.40	-4.9	6,093	-0.08%
2022/09/21	0	0.00	11.3	52.70	52.60	-11.3	6,041	-0.19%
2022/09/19	4	52.15	3	52.50	52.60	1	5,970	0.02%
2022/09/16	4	52.75	5	52.90	53.30	-1	5,887	-0.02%
2022/09/15	5	53.90	0	0.00	53.70	5	5,850	0.09%
2022/09/13	2	55.35	2	55.30	55.10	0	5,849	0.00%
2022/09/12	1	54.70	0	0.00	55.10	1	5,862	0.02%
2022/09/07	2	56.45	0	0.00	55.20	2	5,795	0.03%
2022/09/06	2	57.75	6.3	57.70	57.90	-4.3	5,722	-0.08%
2022/09/05	3	59.43	1	60.00	59.40	2	5,698	0.03%
2022/09/02	6	60.12	15	60.43	60.10	-9	5,705	-0.16%
2022/08/31	1	65.50	0	0.00	65.40	1	5,586	0.02%
2022/08/29	2	65.05	0	0.00	65.30	2	5,569	0.04%
2022/08/26	0	0.00	2	66.80	66.80	-2	5,540	-0.04%
2022/08/25	0	0.00	5	65.20	65.00	-5	5,496	-0.09%
2022/08/24	2	64.90	0	0.00	65.00	2	5,491	0.04%
2022/08/23	0	0.00	0.8	65.00	65.20	-0.8	5,494	-0.01%
2022/08/19	0.1	65.20	6	65.10	65.80	-5.9	5,520	-0.11%
2022/08/18	1	65.70	0.5	65.50	66.00	0.5	5,506	0.01%
2022/08/17	5.1	66.40	0	0.00	66.30	5.1	5,508	0.09%
2022/08/16	2.3	66.19	10	66.73	66.30	-7.7	5,509	-0.14%
2022/08/15	3.1	68.63	4	68.88	68.70	-0.9	5,406	-0.02%
2022/08/12	1	64.00	8	65.00	65.30	-7	5,302	-0.13%
2022/08/11	4	62.85	41.7	63.04	63.70	-37.7	5,286	-0.71%
2022/08/10	7.5	61.41	7.1	61.71	61.00	0.3	5,273	0.01%
2022/08/09	0	0.00	4	60.50	60.70	-4	5,321	-0.08%
2022/08/08	26	64.82	14.4	64.97	64.50	11.6	5,342	0.22%
2022/08/05	1	65.00	11.4	65.04	65.00	-10.4	5,284	-0.20%
2022/08/04	4	63.08	2	63.50	63.70	2	5,441	0.04%
2022/08/03	2.2	65.20	2.1	65.34	65.00	0.2	5,496	0.00%
2022/08/02	4	65.25	50	64.55	65.90	-46	5,716	-0.80%
2022/08/01	20.1	63.78	108	62.32	65.50	-87.9	6,231	-1.41%	大賣/
2022/07/29	1	61.60	10	61.60	61.60	-9	5,753	-0.16%
2022/07/28	2.1	68.62	1.4	68.68	68.40	0.7	5,718	0.01%
2022/07/27	2	68.05	1.6	68.53	69.10	0.4	5,796	0.01%
2022/07/26	7.2	69.50	4	70.85	69.30	3.2	5,796	0.05%
2022/07/25	5.1	67.11	2	65.95	67.90	3.1	5,627	0.05%
2022/07/22	51.1	65.29	83.7	67.00	66.60	-32.6	5,429	-0.60%
2022/07/21	0.1	65.70	0.1	65.70	65.70	-0.1	5,007	0.00%
2022/07/20	11.1	76.48	7	74.86	72.90	4.1	4,995	0.08%
2022/07/19	1	80.32	0	0.00	80.90	1	4,811	0.02%
2022/07/18	1	80.60	1	80.50	80.50	0	4,803	0.00%
2022/07/15	3	78.30	1	78.40	78.30	2	4,784	0.04%
2022/07/14	1	78.20	0	0.00	78.40	1	4,787	0.02%
2022/07/13	0.5	77.30	8	77.25	78.00	-7.5	4,809	-0.16%
2022/07/12	12	76.37	0	0.00	75.50	12	4,882	0.25%
2022/07/11	1	77.80	0	0.00	77.60	1	4,875	0.02%
2022/07/08	0	0.00	1	77.30	76.90	-1	4,849	-0.02%
2022/07/07	0	0.00	1	75.80	75.80	-1	4,868	-0.02%
2022/07/06	3	74.87	0	0.00	74.50	3	4,955	0.06%
2022/07/05	2	75.20	0	0.00	76.30	2	4,990	0.04%
2022/07/04	1	74.20	0	0.00	74.50	1	4,992	0.02%
2022/07/01	1	73.60	0	0.00	73.50	1	5,045	0.02%
2022/06/30	10.2	77.64	0	0.00	77.60	10.2	4,978	0.20%
2022/06/29	0.1	80.60	0	0.00	79.80	0.1	4,966	0.00%
2022/06/28	0	0.00	2	79.95	80.00	-2	4,983	-0.04%
2022/06/27	0	0.00	6.3	80.71	80.80	-6.3	5,006	-0.13%
2022/06/24	0	79.80	1	79.60	79.60	-1	5,041	-0.02%
2022/06/23	2.1	77.71	0	0.00	78.20	2.1	5,069	0.04%
2022/06/22	2.1	80.38	0	0.00	79.10	2.1	5,110	0.04%
2022/06/21	1	80.00	3	81.07	81.40	-2	5,123	-0.04%
2022/06/20	5.2	80.01	1	78.80	78.80	4.2	5,159	0.08%
2022/06/17	0.8	82.51	0	0.00	82.60	0.8	5,198	0.01%
2022/06/16	1	82.40	2	82.70	82.40	-1	5,186	-0.02%
2022/06/14	1.1	82.60	2	82.70	84.00	-0.9	5,223	-0.02%
2022/06/13	8	84.59	0	0.00	84.00	8	5,256	0.15%
2022/06/10	2	86.20	0	0.00	87.20	2	5,238	0.04%
2022/06/09	6	85.98	1.1	86.20	86.00	5	5,240	0.09%
2022/06/08	3.2	85.63	0.3	85.76	85.50	2.9	5,261	0.06%
2022/06/07	1.3	85.05	0	0.00	85.00	1.3	5,310	0.03%
2022/06/02	2	84.45	0	0.00	84.40	2	5,475	0.04%
2022/06/01	3.2	85.77	0	0.00	85.10	3.2	5,590	0.06%
2022/05/27	1	82.60	0	0.00	83.20	1	5,653	0.02%
2022/05/25	0	0.00	1	81.40	82.30	-1	5,806	-0.02%
2022/05/19	34	81.89	8	81.39	81.90	26	6,341	0.41%
2022/05/18	7	84.47	1	85.10	84.10	6	6,319	0.09%
2022/05/17	15	81.38	2	81.05	83.80	13	6,370	0.20%
2022/05/16	13.2	81.33	1.6	82.56	81.00	11.6	6,264	0.18%
2022/05/13	6	82.67	8	82.78	82.90	-2	6,165	-0.03%
2022/05/12	14.2	83.33	10	84.20	82.00	4.2	6,064	0.07%
2022/05/11	5.1	87.25	0	0.00	86.50	5.1	5,834	0.09%
2022/05/10	4.3	87.80	1	87.60	87.60	3.3	5,686	0.06%
2022/05/09	36.1	91.94	226	92.87	91.00	-189.9	5,402	-3.51%	大賣/鉅額交易
2022/05/06	2	101.00	0	0.00	101.00	2	4,760	0.04%
2022/05/05	1	112.00	0	0.00	112.00	1	4,785	0.02%
2022/05/04	2.5	120.80	44.2	121.22	124.00	-41.7	4,793	-0.87%
2022/05/03	1.5	117.67	2.2	118.98	119.50	-0.7	4,695	-0.01%
2022/04/28	40	112.38	3	111.50	112.00	37	4,635	0.80%
2022/04/27	41	109.73	0.5	112.00	112.50	40.6	4,626	0.88%
2022/04/26	2	110.25	3.3	110.50	110.50	-1.3	4,485	-0.03%
2022/04/25	1.1	100.55	1	100.50	100.50	0.1	4,396	0.00%
2022/04/22	2	102.50	0	0.00	103.50	2	4,382	0.05%
2022/04/21	0	103.00	0	0.00	103.50	0	4,470	0.00%
2022/04/20	0.1	103.00	0	0.00	103.50	0.1	4,502	0.00%
2022/04/19	2	103.00	0	0.00	103.00	2	4,538	0.04%
2022/04/18	1	103.01	0	0.00	102.00	1	4,632	0.02%
2022/04/15	0.1	105.50	0.1	106.00	106.00	0	4,564	0.00%
2022/04/13	2	108.25	1	108.50	108.50	1	4,682	0.02%
2022/04/12	2.1	109.51	1	109.00	107.00	1.1	4,665	0.02%
2022/04/11	0.1	113.50	0.1	113.50	113.00	0.1	4,572	0.00%
2022/04/08	0	0.00	0.1	115.50	116.00	-0.1	4,553	0.00%
2022/04/07	1	115.00	1	114.50	114.50	0	4,569	0.00%
2022/04/06	1	116.00	1	117.50	117.50	0	4,541	0.00%
2022/04/01	0	0.00	0	116.50	116.50	0	4,530	0.00%
2022/03/31	1	116.00	0.8	116.00	116.00	0.2	4,530	0.00%
2022/03/30	1	118.00	1	117.50	117.50	0	4,582	0.00%
2022/03/29	2	115.50	2.1	117.50	117.50	-0.1	4,686	0.00%
2022/03/25	0	0.00	2.2	118.91	118.00	-2.2	4,995	-0.04%
2022/03/24	0	0.00	1.1	116.00	116.00	-1.1	5,080	-0.02%
2022/03/23	1	115.00	1	115.00	115.50	0	5,195	0.00%
2022/03/22	1	110.50	0.3	112.80	114.50	0.8	5,189	0.01%
2022/03/18	2	108.75	1	108.50	108.50	1	5,182	0.02%
2022/03/17	1	107.00	1	107.50	107.50	0	5,236	0.00%
2022/03/16	2	105.75	0	0.00	104.50	2	5,235	0.04%
2022/03/15	0	0.00	21	106.98	106.00	-21	5,194	-0.40%
2022/03/14	7	108.14	0	0.00	107.50	7	5,214	0.13%
2022/03/11	12	107.92	40	108.26	108.50	-28	5,224	-0.54%
2022/03/10	10	111.00	1.1	111.00	110.00	9	5,234	0.17%
2022/03/09	11	105.50	12	104.83	107.00	-1	5,237	-0.02%
2022/03/08	3	105.67	35	107.04	103.50	-32	5,279	-0.61%
2022/03/07	0	0.00	0.2	111.74	109.50	-0.2	5,186	0.00%
2022/03/04	6	115.33	3	116.83	115.00	3	5,094	0.06%
2022/03/03	21	117.48	0	0.00	117.50	21	5,115	0.41%
2022/03/01	50	113.50	2	114.00	115.00	48	5,084	0.94%
2022/02/25	3	114.83	102	115.49	115.00	-99	5,061	-1.96%	大賣/
2022/02/24	9	116.89	69.2	114.67	113.00	-60.2	5,019	-1.20%
2022/02/23	37	115.84	6.1	115.78	117.50	30.9	4,797	0.64%
2022/02/22	25	113.86	33.1	111.08	112.00	-8.1	4,706	-0.17%
2022/02/21	30	111.83	11.4	110.28	113.00	18.6	4,609	0.40%
2022/02/18	0	0.00	52	106.56	108.00	-52	4,520	-1.15%
2022/02/17	4	107.00	9.4	106.61	107.00	-5.4	4,518	-0.12%
2022/02/16	2	102.50	1	102.50	103.00	1	4,484	0.02%
2022/02/15	2	102.00	0	0.00	102.00	2	4,479	0.04%
2022/02/14	0	0.00	2	100.15	100.00	-2	4,450	-0.05%
2022/02/11	0	0.00	5	100.00	100.50	-5	4,436	-0.11%
2022/02/10	50	100.32	0.8	101.00	101.00	49.2	4,433	1.11%
2022/02/09	3	99.50	0	0.00	99.80	3	4,440	0.07%
2022/02/07	50	96.50	0	0.00	98.80	50	4,483	1.12%
2022/01/26	2	94.50	0	0.00	94.60	2	4,488	0.04%
2022/01/25	3.1	93.95	0	0.00	93.80	3.1	4,598	0.07%
2022/01/24	2.2	94.65	0	0.00	95.90	2.2	4,658	0.05%
2022/01/21	4.5	96.98	0	0.00	96.10	4.5	4,708	0.10%
2022/01/20	6	99.28	3	99.30	98.70	3	4,720	0.06%
2022/01/19	1	99.80	5	100.00	99.20	-4	4,873	-0.08%
2022/01/17	0	0.00	4	100.88	102.00	-4	5,044	-0.08%
2022/01/14	7	102.14	0	0.00	100.00	7	5,128	0.14%
2022/01/13	0	0.00	1	102.00	102.50	-1	5,120	-0.02%
2022/01/12	0	101.50	0	0.00	101.50	0	5,128	0.00%
2022/01/11	6	103.42	7	103.00	102.50	-1	5,114	-0.02%
2022/01/10	6	98.57	0	0.00	99.30	6	5,035	0.12%
2022/01/07	1	98.90	5	99.52	98.90	-4	5,042	-0.08%
2022/01/06	8.1	100.41	1	100.50	100.50	7.1	5,016	0.14%
2022/01/05	7	98.46	4	98.63	98.80	3	5,041	0.06%
2021/12/30	8	97.93	0	0.00	97.50	8	5,151	0.16%
2021/12/29	4	97.28	0	0.00	97.20	4	5,228	0.08%
2021/12/28	3	96.17	0	0.00	96.20	3	5,276	0.06%
2021/12/27	4	96.10	0	0.00	96.10	4	5,496	0.07%
2021/12/24	2	96.60	5	96.40	96.30	-3	5,611	-0.05%
2021/12/23	3	94.50	0	0.00	94.40	3	5,630	0.05%
2021/12/22	17	95.41	0	0.00	94.10	17	5,572	0.31%
2021/12/21	46	95.52	2	97.40	96.30	44	5,570	0.79%
2021/12/20	19	94.02	1.4	93.03	94.20	17.6	5,722	0.31%
2021/12/17	1.1	92.04	20	92.00	93.40	-18.9	5,685	-0.33%
2021/12/16	23.5	93.75	13	93.25	93.10	10.5	5,844	0.18%
2021/12/15	4	94.23	4	93.20	94.20	0	6,185	0.00%
2021/12/14	1.1	92.85	0	0.00	92.50	1.1	6,310	0.02%
2021/12/13	2.6	94.59	4.2	95.21	93.50	-1.6	6,365	-0.02%
2021/12/10	1.1	96.30	51	96.49	95.80	-49.9	6,527	-0.76%
2021/12/09	1.1	97.08	0	0.00	97.00	1.1	6,649	0.02%
2021/12/08	2	97.75	3	98.10	97.70	-1	6,843	-0.01%
2021/12/07	1	97.92	0.1	98.60	98.60	0.9	6,889	0.01%
2021/12/06	65	96.55	5	96.20	96.50	60	6,922	0.87%
2021/12/03	83.2	96.80	1	97.80	97.10	82.2	6,968	1.18%
2021/12/02	3.2	97.90	0	0.00	97.10	3.2	6,977	0.05%
2021/12/01	0.1	99.50	0	0.00	100.00	0.1	7,010	0.00%
2021/11/30	0.1	101.50	0.1	101.50	100.00	-0.1	7,034	0.00%
2021/11/26	1	100.50	0	0.00	100.50	1	7,131	0.01%
2021/11/25	0	0.00	5	102.50	103.00	-5	7,181	-0.07%
2021/11/24	6	103.67	8	102.69	103.50	-2	7,201	-0.03%
2021/11/23	1	103.50	0	0.00	104.00	1	7,182	0.01%
2021/11/22	1	106.00	2.4	106.08	106.50	-1.4	7,119	-0.02%
2021/11/18	41	110.13	1	109.50	110.50	40	7,070	0.57%
2021/11/17	2	110.00	0	0.00	110.00	2	7,049	0.03%
2021/11/16	4	108.25	0.1	109.00	109.00	3.9	7,030	0.06%
2021/11/15	4	108.75	13.1	109.39	110.50	-9.1	7,020	-0.13%
2021/11/12	0	0.00	5	104.00	105.00	-5	6,951	-0.07%
2021/11/11	1	102.50	0.1	104.00	104.00	0.9	6,996	0.01%
2021/11/10	1	103.00	0	0.00	103.00	1	7,055	0.01%
2021/11/09	1	104.00	1	103.00	103.50	0	7,149	0.00%
2021/11/08	2	102.75	1	104.50	102.50	1	7,157	0.01%
2021/11/05	2	101.50	5.1	101.52	102.00	-3.1	7,166	-0.04%
2021/11/04	8	104.44	3	105.50	104.50	5	7,128	0.07%
2021/11/03	2	105.50	1	106.50	106.00	1	7,109	0.01%
2021/11/02	10.2	105.93	0	0.00	104.00	10.2	7,065	0.14%
2021/11/01	20	110.13	11	110.41	110.00	9	6,976	0.13%
2021/10/29	8	106.94	1.1	108.00	108.50	6.9	6,886	0.10%
2021/10/28	2	104.00	6.7	102.62	104.50	-4.7	6,811	-0.07%
2021/10/27	12	101.88	10.1	102.25	104.00	1.9	6,774	0.03%
2021/10/26	14	96.79	7	98.14	98.80	7	6,607	0.11%
2021/10/25	5.1	93.67	0	0.00	93.20	5.1	6,519	0.08%
2021/10/22	6.5	92.60	7	93.06	93.90	-0.5	6,455	-0.01%
2021/10/21	3	89.47	0	0.00	89.80	3	6,409	0.05%
2021/10/20	4	88.30	0	0.00	88.80	4	6,408	0.06%
2021/10/19	18.1	88.67	0	0.00	88.50	18.1	6,448	0.28%
2021/10/18	3	88.70	0	0.00	89.00	3	6,436	0.05%
2021/10/15	1	87.70	0	0.00	87.70	1	6,418	0.02%
2021/10/14	2	87.25	2	87.20	87.20	0	6,434	0.00%
2021/10/13	2.2	85.58	12	85.66	85.80	-9.8	6,473	-0.15%
2021/10/12	1.1	89.09	0	0.00	88.00	1.1	6,377	0.02%
2021/10/08	3	90.93	62	90.91	90.60	-59	6,330	-0.93%
2021/10/07	60.6	89.94	0	0.00	90.00	60.6	6,285	0.96%
2021/10/06	7	91.79	1	91.90	89.30	6	6,285	0.10%
2021/10/05	3.2	89.53	0	0.00	89.20	3.2	6,247	0.05%
2021/10/04	6.2	92.68	9	91.31	89.70	-2.8	6,383	-0.04%
2021/10/01	31	123.95	4	122.50	124.00	27	6,331	0.43%
2021/09/30	2	126.75	132.1	126.63	128.00	-130.1	6,261	-2.08%	大賣/鉅額交易
2021/09/29	45	124.67	6	122.25	123.50	39	6,174	0.63%
2021/09/28	100	123.93	20	119.50	125.00	80	6,113	1.31%
2021/09/27	144	121.01	72	121.63	120.50	72	5,939	1.21%	大買/
2021/09/24	2	134.00	1.3	132.00	132.00	0.7	5,575	0.01%
2021/09/23	6	132.25	15	131.37	133.50	-9	5,454	-0.16%
2021/09/22	12	132.42	57	137.64	131.50	-45	5,182	-0.87%
2021/09/17	18	141.19	10	140.00	146.00	8	4,843	0.17%
2021/09/16	0	0.00	11	136.73	138.00	-11	4,705	-0.23%
2021/09/15	40	137.99	121	138.28	138.00	-81	4,610	-1.76%	大賣/
2021/09/14	60	131.36	36.2	134.56	135.50	23.8	4,370	0.54%
2021/09/13	28	132.18	421	131.75	129.50	-393	4,221	-9.31%	大賣/鉅額交易
2021/09/10	6.2	129.18	379.1	127.69	129.50	-372.9	4,038	-9.23%	大賣/鉅額交易
2021/09/09	1	123.00	68.2	125.02	125.00	-67.2	3,986	-1.69%
2021/09/08	13	121.69	5	122.00	121.50	8	3,926	0.20%
2021/09/07	0	0.00	29	124.88	125.50	-29	3,840	-0.76%
2021/09/06	14	121.86	112	123.19	121.50	-98	3,781	-2.59%	大賣/
2021/09/03	7	118.00	12	117.71	117.00	-5	3,655	-0.14%
2021/09/02	4	114.13	0.7	115.50	116.00	3.3	3,598	0.09%
2021/09/01	17	116.03	65.1	116.11	117.00	-48.1	3,509	-1.37%
2021/08/31	2	107.75	171	110.63	111.00	-169	3,391	-4.98%	大賣/鉅額交易
2021/08/30	4	104.50	21	105.24	105.50	-17	3,298	-0.52%
2021/08/27	0	0.00	2	101.50	102.50	-2	3,244	-0.06%
2021/08/26	2	100.00	0	0.00	100.50	2	3,221	0.06%
2021/08/23	1	97.30	0	0.00	97.90	1	3,224	0.03%
2021/08/20	4	94.00	0	0.00	95.00	4	3,223	0.12%
2021/08/18	2	98.40	0	0.00	99.80	2	3,177	0.06%
2021/08/17	1	100.00	1	98.80	98.10	0	3,157	0.00%
2021/08/13	2	100.00	3	103.00	102.50	-1	3,082	-0.03%
2021/08/12	30	96.40	1	96.20	98.20	29	2,985	0.97%
2021/08/10	2	93.80	0	0.00	93.00	2	3,018	0.07%
2021/08/09	0	0.00	40	93.78	93.90	-40	3,103	-1.29%
2021/08/05	2	94.20	0	0.00	93.80	2	3,263	0.06%
2021/08/04	0	0.00	0.4	96.10	95.30	-0.4	3,365	-0.01%
2021/08/02	0	0.00	10	98.00	98.00	-10	3,529	-0.28%
2021/07/27	1	99.98	3	98.80	99.00	-2	3,565	-0.06%
2021/07/26	3	105.67	9.3	103.75	103.00	-6.3	3,548	-0.18%
2021/07/23	24	100.98	3.8	100.50	102.00	20.2	3,488	0.58%
2021/07/21	2	97.75	0.1	97.30	97.60	1.9	3,421	0.06%
2021/07/20	0	0.00	3	97.20	97.80	-3	3,494	-0.09%
2021/07/19	0.4	98.80	0	0.00	98.20	0.4	3,473	0.01%
2021/07/15	1	97.40	1	97.20	97.20	0	3,513	0.00%
2021/07/13	17	97.06	0	0.00	96.10	17	3,629	0.47%
2021/07/12	33	98.19	0	0.00	98.20	33	3,627	0.91%
2021/07/09	18	99.08	3.6	96.64	97.70	14.4	3,592	0.40%
2021/07/08	0	0.00	28.9	97.55	99.00	-28.9	3,394	-0.85%
2021/07/07	0	0.00	1.2	90.55	90.00	-1.2	3,301	-0.04%
2021/07/06	0	0.00	9	88.19	87.90	-9	3,262	-0.28%
2021/07/02	0	0.00	0.2	87.80	87.90	-0.2	3,401	-0.01%
2021/07/01	0	0.00	0.1	88.30	88.10	-0.1	3,418	0.00%
2021/06/30	1	87.90	1	87.80	87.90	0	3,444	0.00%
2021/06/29	1	87.60	0	0.00	87.90	1	3,493	0.03%
2021/06/25	2	86.10	1	86.50	86.50	1	3,497	0.03%
2021/06/23	0	0.00	10	84.40	84.20	-10	3,779	-0.26%
2021/06/22	0	0.00	12	82.88	83.50	-12	3,840	-0.31%
2021/06/21	22	82.15	0	0.00	82.20	22	4,024	0.55%
2021/06/18	2	83.30	0	0.00	83.00	2	4,042	0.05%
2021/06/16	13	84.68	1	84.70	84.90	12	4,174	0.29%
2021/06/15	3	84.60	0	0.00	84.80	3	4,225	0.07%
2021/06/11	0	0.00	10	83.80	83.80	-10	4,265	-0.23%
2021/06/09	50	82.50	0	0.00	82.90	50	4,341	1.15%
2021/06/07	60	82.35	0	0.00	83.20	60	4,463	1.34%
2021/06/03	1	84.10	0	0.00	84.30	1	4,557	0.02%
2021/05/31	0.1	83.34	0	0.00	82.90	0.1	4,651	0.00%
2021/05/28	3	82.90	0	0.00	82.80	3	4,665	0.06%
2021/05/24	1	81.90	0	0.00	82.70	1	4,794	0.02%
2021/05/18	0	0.00	1	81.80	81.80	-1	4,954	-0.02%
2021/05/17	24	80.10	5	80.40	78.20	19	4,939	0.38%
2021/05/14	0.1	82.70	41	83.54	82.90	-40.9	4,847	-0.84%
2021/05/13	0	0.00	2	79.00	81.10	-2	4,728	-0.04%
2021/05/12	2	81.35	1	82.90	81.70	1	4,657	0.02%
2021/05/10	2	87.80	4.5	87.86	88.80	-2.5	4,399	-0.06%
2021/05/07	0	0.00	2.1	85.33	86.00	-2.1	4,331	-0.05%
2021/05/05	1	83.30	13	84.84	84.90	-12	4,280	-0.28%
2021/05/04	2	84.80	5	83.58	83.20	-3	4,211	-0.07%
2021/05/03	0	0.00	13	85.67	85.50	-13	4,142	-0.31%
2021/04/29	1	85.90	3	85.60	85.20	-2	4,102	-0.05%
2021/04/28	0	86.20	0	0.00	86.20	0	4,075	0.00%
2021/04/27	5	87.10	2	86.50	86.80	3	4,072	0.07%
2021/04/26	0	0.00	1	85.30	86.80	-1	4,042	-0.02%
2021/04/23	0	0.00	6	83.60	83.90	-6	3,948	-0.15%
2021/04/22	0.1	84.80	5.5	85.42	82.80	-5.4	3,936	-0.14%
2021/04/21	0	0.00	2.2	83.61	83.90	-2.2	3,854	-0.06%
2021/04/20	0	0.00	2	83.25	83.40	-2	3,839	-0.05%
2021/04/19	1	82.40	7.3	81.52	82.30	-6.3	3,822	-0.16%
2021/04/16	10	79.80	2.6	80.25	80.40	7.4	3,714	0.20%
2021/04/15	0	0.00	1	80.20	80.20	-1	3,689	-0.03%
2021/04/14	100	78.55	1	78.90	79.10	99	3,657	2.71%
2021/04/13	12	80.30	100	79.80	79.20	-88	3,647	-2.41%
2021/04/12	5	78.86	2	79.30	79.40	3	3,614	0.08%
2021/04/09	47	78.33	12	78.48	78.60	35	3,580	0.98%
2021/04/08	14	78.91	0	0.00	79.00	14	3,552	0.39%
2021/04/06	0	0.00	0.6	79.10	79.20	-0.6	3,404	-0.02%
2021/04/01	0	0.00	6	79.20	79.10	-6	3,361	-0.18%
2021/03/31	0	0.00	4	79.30	79.70	-4	3,306	-0.12%
2021/03/30	1	78.00	0	0.00	78.40	1	3,270	0.03%
2021/03/29	2	77.80	0	0.00	78.70	2	3,233	0.06%
2021/03/26	0	0.00	0.4	80.10	80.30	-0.4	2,985	-0.01%
2021/03/25	6	78.73	10	79.38	80.10	-4	2,951	-0.14%
2021/03/24	13	80.46	0	0.00	80.10	13	2,915	0.45%
2021/03/23	4	82.75	3	82.27	83.40	1	2,719	0.04%
2021/03/22	1	81.10	1.1	82.26	82.50	-0.1	2,676	0.00%
2021/03/19	2	81.25	5.2	81.06	80.10	-3.2	2,645	-0.12%
2021/03/18	2	82.90	13	82.59	82.50	-11	2,508	-0.44%
2021/03/17	2	82.80	12	83.02	83.10	-10	2,457	-0.41%
2021/03/16	10	81.80	3	81.30	81.80	7	2,415	0.29%
2021/03/15	25	80.00	30.2	80.30	80.20	-5.2	2,389	-0.22%
2021/03/12	5	78.52	0.3	79.00	79.40	4.7	2,372	0.20%
2021/03/11	2	79.40	3.4	79.80	78.70	-1.4	2,364	-0.06%
2021/03/10	3	77.90	3	78.30	78.00	0	2,283	0.00%
2021/03/09	0	0.00	6	77.88	78.50	-6	2,267	-0.26%
2021/03/08	3	77.00	8	77.05	77.30	-5	2,218	-0.23%
2021/03/05	0	0.00	40	75.79	75.90	-40	2,178	-1.84%
2021/03/04	1	75.50	3	76.00	76.00	-2	2,206	-0.09%
2021/03/03	0	0.00	10	75.19	75.50	-10	2,149	-0.47%
2021/03/02	6	75.98	4	75.53	75.30	2	2,122	0.09%
2021/02/26	100	74.50	5	75.10	74.90	95	2,072	4.58%
2021/02/24	10	75.00	0	0.00	73.80	10	2,009	0.50%
2021/02/23	0	0.00	2	74.30	74.10	-2	1,964	-0.10%
2021/02/22	1	73.60	3	74.20	73.40	-2	1,876	-0.11%
2021/02/19	9	71.36	1	71.70	71.70	8	1,822	0.44%
2021/02/18	0	0.00	13	72.52	72.30	-13	1,823	-0.71%
2021/02/05	0	0.00	18	69.00	68.60	-18	1,793	-1.00%
2021/01/29	0	0.00	1	68.20	68.20	-1	1,847	-0.05%
2021/01/22	1	69.20	0	0.00	68.60	1	1,821	0.05%
2021/01/20	2	68.90	0	0.00	68.20	2	1,831	0.11%
2021/01/18	0	0.00	0.4	68.70	68.70	-0.4	1,830	-0.02%
2021/01/15	0	0.00	12	69.60	69.10	-12	1,819	-0.66%
2021/01/14	0	0.00	1	69.90	70.00	-1	1,820	-0.05%
2021/01/13	1	69.40	0	0.00	70.20	1	1,819	0.05%
2021/01/12	4	69.60	1	70.50	69.30	3	1,791	0.17%
2021/01/11	2	70.85	0	0.00	70.90	2	1,756	0.11%
2021/01/07	2	70.20	0	0.00	70.20	2	1,721	0.12%
2021/01/06	3	69.90	0.6	71.00	69.80	2.4	1,713	0.14%
2021/01/05	5	70.32	15	70.97	71.00	-10	1,698	-0.59%
2021/01/04	0	0.00	1	69.50	69.40	-1	1,655	-0.06%
2020/12/31	1	69.90	0	0.00	69.70	1	1,648	0.06%
2020/12/30	2	69.50	0	0.00	69.80	2	1,641	0.12%
2020/12/29	1	69.40	3	69.40	69.40	-2	1,631	-0.12%
2020/12/25	13	68.72	4	68.90	69.00	9	1,612	0.56%
2020/12/22	3	68.93	0	0.00	68.00	3	1,587	0.19%
2020/12/21	0	0.00	1	69.50	69.20	-1	1,579	-0.06%
2020/12/17	0	0.00	1	68.80	69.00	-1	1,541	-0.06%
2020/12/16	1	68.50	36	68.46	68.90	-35	1,544	-2.27%
2020/12/15	1	68.00	0	0.00	68.20	1	1,533	0.07%
2020/12/11	1	68.60	0	0.00	68.70	1	1,515	0.07%
2020/12/10	1	69.30	0	0.00	69.10	1	1,500	0.07%
2020/12/09	47	69.43	3	69.67	69.30	44	1,487	2.96%
2020/12/08	1	70.30	1	71.10	69.90	0	1,466	0.00%
2020/12/07	0	0.00	2	70.80	70.40	-2	1,441	-0.14%
2020/12/02	1	70.00	2	70.20	69.80	-1	1,377	-0.07%
2020/12/01	35	70.00	12	69.90	69.80	23	1,364	1.69%
2020/11/30	19	69.94	1	70.40	69.60	18	1,362	1.32%
2020/11/26	8	69.16	0	0.00	69.10	8	1,349	0.59%
2020/11/24	5	69.14	0	0.00	69.00	5	1,476	0.34%
2020/11/23	1	69.00	1	69.50	69.00	0	1,513	0.00%
2020/11/19	7	69.23	0	0.00	69.00	7	1,561	0.45%
2020/11/18	0	0.00	1	69.20	69.30	-1	1,553	-0.06%
2020/11/17	4	69.38	0	0.00	69.30	4	1,533	0.26%
2020/11/16	4	69.10	1	69.40	68.60	3	1,553	0.19%
2020/11/13	1	69.00	0	0.00	68.60	1	1,542	0.06%
2020/11/11	0	0.00	2	67.70	68.00	-2	1,509	-0.13%
2020/11/10	0	0.00	3	67.30	67.30	-3	1,546	-0.19%
2020/11/06	1	66.20	0	0.00	66.10	1	1,566	0.06%
2020/10/05	2	64.70	0	0.00	64.70	2	2,242	0.09%
2020/09/23	1	65.10	0	0.00	65.30	1	2,427	0.04%
2020/09/22	0	0.00	1	65.60	65.80	-1	2,459	-0.04%
2020/09/17	0	0.00	0.1	66.50	66.40	-0.1	2,538	0.00%
2020/09/15	1	66.70	0	0.00	66.60	1	2,587	0.04%
2020/09/14	0	0.00	10	66.80	66.80	-10	2,611	-0.38%
2020/09/11	0	0.00	3	67.20	66.80	-3	2,624	-0.11%
2020/09/09	0	0.00	1	67.30	67.60	-1	2,669	-0.04%
2020/09/04	0	0.00	2	67.30	67.20	-2	2,798	-0.07%
2020/09/03	0	0.00	4	67.70	67.60	-4	2,846	-0.14%
2020/09/02	0	0.00	4	67.60	67.50	-4	2,887	-0.14%
2020/09/01	4	68.58	170	68.90	68.30	-166	2,925	-5.68%	大賣/鉅額交易
2020/08/31	130	70.02	33	69.63	69.60	97	2,939	3.30%	大買/
2020/08/28	89	68.83	4	68.73	68.90	85	2,921	2.91%
2020/08/26	6	67.05	1	67.20	66.80	5	2,906	0.17%
2020/08/25	2	65.30	4	66.58	66.50	-2	2,979	-0.07%
2020/08/21	0	0.00	3	64.90	64.70	-3	3,630	-0.08%
2020/08/20	1	64.50	0	0.00	64.10	1	3,668	0.03%
2020/08/19	5	66.10	5	67.00	66.10	0	3,642	0.00%
2020/08/13	0	0.00	9	66.93	67.20	-9	3,576	-0.25%
2020/08/12	6	66.40	0	0.00	67.00	6	3,596	0.17%
2020/08/06	1	66.00	1	66.00	66.00	0	3,676	0.00%
2020/08/05	0	0.00	1	65.40	65.60	-1	3,692	-0.03%
2020/07/28	2	63.45	0	0.00	63.30	2	3,736	0.05%
2020/07/24	2	64.15	0	0.00	64.40	2	3,740	0.05%
2020/07/23	0	0.00	2	65.10	65.00	-2	3,733	-0.05%
2020/07/22	0	0.00	1	65.80	65.80	-1	3,718	-0.03%
2020/07/21	0	0.00	0.4	65.70	65.70	-0.4	3,707	-0.01%
2020/07/17	0	0.00	2	65.30	65.30	-2	3,679	-0.05%
2020/07/16	15	66.59	15	66.57	66.10	0	3,652	0.00%
2020/07/15	13	71.42	2	71.50	71.40	11	3,554	0.31%
2020/07/13	1	71.80	2	72.00	71.80	-1	3,426	-0.03%
2020/07/10	3	71.10	1	71.30	71.10	2	3,372	0.06%
2020/07/09	0	0.00	2	72.10	71.90	-2	3,340	-0.06%
2020/07/08	0	0.00	1	71.90	71.90	-1	3,314	-0.03%
2020/07/06	1	71.90	0	0.00	72.00	1	3,271	0.03%
2020/07/03	1	71.80	0	0.00	71.90	1	3,245	0.03%
2020/07/01	0	0.00	3	71.83	71.70	-3	3,203	-0.09%
2020/06/30	1	70.20	2	70.10	70.80	-1	3,182	-0.03%
2020/06/23	1	68.50	0.2	69.00	69.00	0.8	3,176	0.03%
2020/06/22	11	68.50	0	0.00	68.60	11	3,174	0.35%
2020/06/19	11	69.12	11	69.30	68.90	0	3,158	0.00%
2020/06/17	1	68.90	1	68.90	69.40	0	3,156	0.00%
2020/06/16	1	69.00	0	0.00	69.10	1	3,164	0.03%
2020/06/12	3	68.30	0	0.00	69.00	3	3,255	0.09%
2020/06/11	2	70.10	0	0.00	68.80	2	3,240	0.06%
2020/06/10	5	70.00	4	70.38	70.60	1	3,222	0.03%
2020/06/09	1	69.50	3	70.20	69.20	-2	3,234	-0.06%
2020/06/08	0	0.00	2	69.30	69.80	-2	3,237	-0.06%
2020/06/05	2	68.30	0	0.00	68.30	2	3,195	0.06%
2020/06/04	0.2	68.10	0	0.00	68.00	0.2	3,169	0.01%
2020/06/03	11	68.58	7	68.59	68.40	4	3,176	0.13%
2020/06/01	4	66.83	0	0.00	66.90	4	3,078	0.13%
2020/05/29	9	66.71	0	0.00	65.30	9	2,978	0.30%
2020/05/28	0	0.00	9	68.80	68.00	-9	2,349	-0.38%
2020/05/27	0	0.00	1	68.50	69.00	-1	2,332	-0.04%
2020/05/26	0	0.00	5	68.10	68.30	-5	2,307	-0.22%
2020/05/22	6	67.22	0	0.00	67.10	6	2,294	0.26%
2020/05/21	0	0.00	1	67.80	68.20	-1	2,275	-0.04%
2020/05/19	2	68.00	0	0.00	67.80	2	2,252	0.09%
2020/05/18	0	0.00	1	67.70	68.00	-1	2,226	-0.04%
2020/05/15	10	67.71	0	0.00	67.00	10	2,202	0.45%
2020/05/14	4	66.40	0	0.00	66.10	4	2,153	0.19%
2020/05/11	0	0.00	0	67.70	67.50	0	2,082	0.00%
2020/05/05	0	0.00	3	67.20	67.10	-3	2,056	-0.15%
2020/05/04	1	67.00	0	0.00	67.00	1	2,060	0.05%
2020/04/29	3	67.20	0	0.00	67.40	3	2,033	0.15%
2020/04/24	0	0.00	2	66.40	66.30	-2	2,063	-0.10%
2020/04/23	1	66.20	0	0.00	66.60	1	2,068	0.05%
2020/04/22	0	0.00	1	65.20	66.30	-1	2,070	-0.05%
2020/04/20	1	66.00	0	0.00	66.80	1	2,036	0.05%
2020/04/17	1	66.60	0	0.00	66.40	1	2,012	0.05%
2020/04/15	1.1	68.20	0	0.00	68.00	1.1	1,936	0.06%
2020/04/10	0.1	68.00	0	0.00	68.00	0.1	1,926	0.01%
2020/04/09	1	67.70	0	0.00	67.40	1	1,935	0.05%
2020/04/08	0	0.00	0.6	67.90	67.80	-0.6	1,923	-0.03%
2020/04/07	2	68.10	0	0.00	67.90	2	1,905	0.10%
2020/04/06	1	68.00	0	0.00	68.90	1	1,887	0.05%
2020/03/31	1.2	70.15	5	71.00	69.40	-3.8	1,838	-0.20%
2020/03/26	5	67.00	3	67.20	67.70	2	1,789	0.11%
2020/03/25	0	0.00	15	66.55	66.60	-15	1,808	-0.83%
2020/03/24	0	0.00	6	65.08	65.80	-6	1,801	-0.33%
2020/03/23	5	63.00	0	0.00	63.10	5	1,785	0.28%
2020/03/20	5	64.00	12	63.68	64.90	-7	1,779	-0.39%
2020/03/19	8	62.19	9	63.28	61.20	-1	1,767	-0.06%
2020/03/18	0	0.00	22	64.77	64.40	-22	1,699	-1.29%
2020/03/17	7	63.79	6	63.80	63.30	1	1,651	0.06%
2020/03/16	1	65.50	6	65.20	65.40	-5	1,636	-0.31%
2020/03/13	12	63.04	15	65.43	66.10	-3	1,603	-0.19%
2020/03/12	9	66.24	0.2	66.30	66.10	8.8	1,541	0.57%
2020/03/11	2	68.50	0	0.00	68.30	2	1,494	0.13%
2020/03/10	0	0.00	1	67.50	68.90	-1	1,486	-0.07%
2020/03/05	10	69.30	1	69.40	69.30	9	1,452	0.62%
2020/03/03	0	0.00	10	68.80	68.70	-10	1,489	-0.67%
2020/02/19	3	69.37	0	0.00	69.30	3	1,548	0.19%
2020/02/17	2	68.10	0	0.00	67.90	2	1,753	0.11%
2020/02/13	2	68.40	0	0.00	67.80	2	1,777	0.11%
2020/02/12	3	67.80	0	0.00	67.80	3	1,785	0.17%
2020/02/11	0	0.00	1	67.80	67.50	-1	1,792	-0.06%
2020/02/10	1	67.30	0.9	67.30	67.30	0.1	1,821	0.01%
2020/02/07	1	67.30	0	0.00	67.20	1	1,828	0.05%
2020/02/06	0	0.00	1	67.90	67.90	-1	1,836	-0.05%
2020/02/05	1	67.50	0	0.00	67.40	1	1,822	0.05%
2020/02/04	0	0.00	1	67.30	67.10	-1	1,805	-0.06%
2020/02/03	1	66.90	0	0.00	66.80	1	1,806	0.06%
2020/01/31	5	68.60	0	0.00	68.10	5	1,798	0.28%
2020/01/30	12	69.42	10	68.00	68.00	2	1,795	0.11%
2020/01/17	1	71.80	0	0.00	71.60	1	1,762	0.06%
2020/01/13	6	71.80	10	71.91	71.80	-4	1,873	-0.21%
2020/01/10	6	72.08	0	0.00	72.10	6	1,896	0.32%
2020/01/08	126	71.74	0	0.00	71.30	126	1,985	6.35%	大買/鉅額交易
2020/01/07	80	72.17	10	72.00	72.20	70	1,994	3.51%
2020/01/06	128	72.09	0	0.00	72.00	128	1,999	6.40%	大買/鉅額交易
2020/01/03	50	72.86	0	0.00	72.70	50	1,997	2.50%
2020/01/02	1	73.40	0	0.00	73.40	1	2,010	0.05%
2019/12/31	8	73.45	0	0.00	73.50	8	2,025	0.39%
2019/12/30	2	73.70	0	0.00	73.70	2	2,025	0.10%
2019/12/27	1	73.50	0	0.00	73.60	1	2,020	0.05%
2019/12/25	5	73.70	0	0.00	73.70	5	2,029	0.25%
2019/12/24	68	72.52	0	0.00	72.70	68	2,032	3.35%
2019/12/23	1	72.90	0	0.00	72.60	1	2,036	0.05%
2019/12/20	12	72.50	0	0.00	72.50	12	2,020	0.59%
2019/12/19	2	73.05	0	0.00	73.30	2	1,986	0.10%
2019/12/18	1	73.80	0	0.00	73.60	1	1,986	0.05%
2019/12/17	6	74.08	0.6	74.10	74.20	5.4	2,013	0.27%
2019/12/16	0	0.00	2	74.45	74.40	-2	2,026	-0.10%
2019/12/13	14	73.36	6	73.60	73.40	8	2,019	0.40%
2019/12/12	5	73.80	0	0.00	74.00	5	2,010	0.25%
2019/12/11	16	73.71	12	73.55	73.80	4	2,005	0.20%
2019/12/10	16	73.88	0	0.00	74.20	16	1,987	0.80%
2019/12/09	18	74.18	13.1	74.54	74.00	4.9	1,999	0.24%
2019/12/06	21	74.28	0	0.00	74.20	21	1,990	1.06%
2019/12/05	5	75.10	0	0.00	74.40	5	1,981	0.25%
2019/12/04	102	74.68	0	0.00	74.30	102	1,988	5.13%	大買/鉅額交易
2019/12/03	148	75.12	0	0.00	75.10	148	1,971	7.51%	大買/鉅額交易
2019/12/02	0	0.00	2	75.30	75.30	-2	1,967	-0.10%
2019/11/29	316	76.25	5	76.40	75.70	311	1,962	15.84%	大買/鉅額交易
2019/11/28	0	0.00	1	77.30	77.00	-1	1,952	-0.05%
2019/11/27	3	76.70	0	0.00	76.90	3	1,964	0.15%
2019/11/21	2	76.90	0	0.00	76.80	2	1,983	0.10%
2019/11/19	3	77.30	0	0.00	77.30	3	2,020	0.15%
2019/11/18	2	77.00	0	0.00	76.90	2	2,006	0.10%
2019/11/14	1	77.00	9.6	76.67	77.00	-8.6	2,000	-0.43%
2019/11/13	5	73.50	10	73.60	73.00	-5	1,855	-0.27%
2019/11/12	0	0.00	5	74.10	74.30	-5	1,932	-0.26%
2019/11/11	0	0.00	5	74.40	74.50	-5	1,996	-0.25%
2019/11/07	0	0.00	10	75.10	75.20	-10	2,000	-0.50%
2019/11/06	3	74.50	0	0.00	74.30	3	1,981	0.15%
2019/11/05	0	0.00	0.2	74.00	74.20	-0.2	1,979	-0.01%
2019/11/04	0	0.00	1	73.60	73.90	-1	1,986	-0.05%
2019/11/01	6	73.03	0	0.00	73.10	6	2,007	0.30%
2019/10/31	5	73.60	10	73.60	73.20	-5	2,030	-0.25%
2019/10/30	10	73.00	0	0.00	73.20	10	2,023	0.49%
2019/10/28	1	73.00	0	0.00	72.80	1	1,998	0.05%
2019/10/25	1	73.60	0	0.00	73.40	1	1,981	0.05%
2019/10/24	5	73.70	0	0.00	74.00	5	1,968	0.25%
2019/10/23	9	73.84	1	73.20	73.30	8	1,945	0.41%
2019/10/22	4	72.60	3	72.80	72.50	1	1,903	0.05%
2019/10/21	0	0.00	2	72.60	72.80	-2	1,880	-0.11%
2019/10/18	4	72.15	19	72.28	72.60	-15	1,856	-0.81%
2019/10/17	5	71.40	1	71.50	72.60	4	1,835	0.22%
2019/10/16	5	70.84	2	71.00	70.70	3	1,772	0.17%
2019/10/15	10	70.24	2.2	70.29	70.40	7.8	1,768	0.44%
2019/10/14	5	69.80	6	69.30	69.20	-1	1,777	-0.06%
2019/10/09	1	69.60	0.6	69.60	69.60	0.4	1,771	0.02%
2019/10/08	5.2	69.60	4	69.50	69.90	1.2	1,771	0.07%
2019/10/07	0	0.00	2	68.90	68.40	-2	1,752	-0.11%
2019/10/03	0	0.00	5	68.00	67.60	-5	1,755	-0.28%
2019/10/01	5	67.40	0	0.00	67.50	5	1,819	0.27%
2019/09/26	2	67.20	0	0.00	67.00	2	1,864	0.11%
2019/09/25	1	68.00	0	0.00	67.90	1	1,853	0.05%
2019/09/24	1	68.30	0	0.00	68.10	1	1,866	0.05%
2019/09/20	3	68.83	0	0.00	68.30	3	1,866	0.16%
2019/09/19	4	69.78	5	70.20	69.50	-1	1,862	-0.05%
2019/09/18	0	0.00	10	70.50	70.70	-10	1,943	-0.51%
2019/09/17	4	71.50	1	71.60	71.50	3	2,027	0.15%
2019/09/16	5	71.00	1	71.50	71.50	4	2,113	0.19%
2019/09/11	0	70.30	0	0.00	70.40	0	2,188	0.00%
2019/09/10	0.1	69.80	0	0.00	70.00	0.1	2,184	0.00%
2019/09/09	0	0.00	1	70.10	70.00	-1	2,202	-0.05%
2019/09/06	0.3	70.10	0	0.00	70.10	0.3	2,209	0.01%
2019/09/04	5	70.40	0	0.00	70.90	5	2,213	0.23%
2019/09/03	2	70.40	0	0.00	70.40	2	2,240	0.09%
2019/08/30	0	0.00	2	70.75	69.70	-2	2,226	-0.09%
2019/08/29	0	0.00	0.3	69.60	69.60	-0.3	2,190	-0.01%
2019/08/28	2.4	70.23	0.9	69.80	69.80	1.4	2,198	0.07%
2019/08/27	5	70.90	0	0.00	70.80	5	2,196	0.23%
2019/08/26	0	0.00	15	70.10	70.30	-15	2,162	-0.69%
2019/08/23	0.1	70.80	5	70.60	70.80	-4.9	2,132	-0.23%
2019/08/22	3	70.10	5	70.30	70.80	-2	2,125	-0.09%
2019/08/21	0	0.00	1	68.80	68.90	-1	2,152	-0.05%
2019/08/20	1	67.50	0.2	67.90	67.60	0.8	2,141	0.04%
2019/08/16	8.8	68.90	1	69.10	68.80	7.8	2,095	0.37%
2019/08/15	2.8	68.91	2	69.65	69.10	0.8	2,065	0.04%
2019/08/14	76	67.31	278	66.99	67.20	-202	1,977	-10.21%	大賣/鉅額交易
2019/08/13	2	63.60	0	0.00	63.60	2	1,915	0.10%
2019/08/12	2	64.20	0	0.00	64.10	2	1,925	0.10%
2019/08/08	8	63.10	0	0.00	63.00	8	1,934	0.41%
2019/08/06	1	61.50	0	0.00	62.50	1	1,939	0.05%
2019/08/05	98	63.81	5	64.80	63.30	93	1,920	4.84%
2019/08/02	0	0.00	6	64.98	64.90	-6	1,912	-0.31%
2019/08/01	1	66.10	4	66.30	66.00	-3	1,912	-0.16%
2019/07/31	5	67.20	0	0.00	66.50	5	1,922	0.26%
2019/07/30	119	67.16	0	0.00	67.00	119	1,921	6.19%	大買/鉅額交易
2019/07/29	2	66.90	0	0.00	66.90	2	1,922	0.10%
2019/07/26	0	0.00	6	66.90	67.10	-6	1,920	-0.31%
2019/07/25	5	66.30	0.1	66.70	66.60	4.9	1,921	0.26%
2019/07/24	19	66.90	0	0.00	66.50	19	1,930	0.98%
2019/07/23	25	67.20	0	0.00	67.00	25	1,928	1.30%
2019/07/22	1	67.30	0	0.00	67.20	1	1,941	0.05%
2019/07/19	0	0.00	3	67.70	67.20	-3	1,961	-0.15%
2019/07/17	0.2	67.10	6	67.03	66.80	-5.8	1,957	-0.30%
2019/07/16	1	68.40	15	68.14	67.60	-14	1,933	-0.72%
2019/07/12	6	68.78	0	0.00	68.70	6	1,927	0.31%
2019/07/11	5	69.60	0	0.00	69.20	5	1,925	0.26%
2019/07/10	5	68.60	0	0.00	68.80	5	1,943	0.26%
2019/07/09	0	0.00	5	68.80	68.60	-5	1,940	-0.26%
2019/07/05	4	70.85	0	0.00	70.50	4	1,928	0.21%
2019/07/04	9	75.64	1.9	76.00	76.00	7.1	1,898	0.37%
2019/07/03	12	74.53	2	74.70	74.60	10	1,864	0.54%
2019/07/02	8	75.21	3	75.20	74.80	5	1,871	0.27%
2019/06/28	0	0.00	0.4	75.60	75.50	-0.4	1,854	-0.02%
2019/06/27	3	76.30	0	0.00	76.40	3	1,850	0.16%
2019/06/26	7.2	76.55	5	76.10	75.80	2.2	1,874	0.12%
2019/06/25	2	76.25	0	0.00	78.00	2	1,855	0.11%
2019/06/24	6	77.33	4	77.38	78.00	2	1,752	0.11%
2019/06/21	3	76.27	4.5	76.10	76.50	-1.5	1,653	-0.09%
2019/06/20	2	75.40	1	75.90	75.80	1	1,557	0.06%
2019/06/19	4	74.40	6	74.23	74.90	-2	1,526	-0.13%
2019/06/18	0	0.00	6	72.53	72.50	-6	1,468	-0.41%
2019/06/13	10	71.04	7	71.29	70.60	3	1,418	0.21%
2019/06/12	7	71.80	0	0.00	71.60	7	1,407	0.50%
2019/06/11	12	71.00	1	71.50	71.50	11	1,398	0.79%
2019/06/10	1	69.40	0	0.00	69.40	1	1,366	0.07%
2019/06/06	4	68.50	0	0.00	68.50	4	1,354	0.30%
2019/06/05	0.3	68.90	30	68.87	68.60	-29.7	1,350	-2.20%
2019/06/04	32	68.70	11	68.66	68.60	21	1,346	1.56%
2019/06/03	0	0.00	8	69.10	69.00	-8	1,318	-0.61%
2019/05/30	0	0.00	3	69.10	68.90	-3	1,293	-0.23%
2019/05/28	6	70.03	0	0.00	69.80	6	1,306	0.46%
2019/05/27	0.4	70.00	0	0.00	70.00	0.4	1,233	0.03%
2019/05/23	1	68.80	4	68.60	68.70	-3	1,223	-0.25%
2019/05/16	3.4	69.43	0	0.00	68.80	3.4	1,203	0.28%
2019/05/15	1	71.00	0	0.00	71.50	1	1,169	0.09%
2019/05/14	4	70.80	1.8	70.69	70.70	2.2	1,159	0.19%
2019/05/09	1	70.30	1	70.50	70.00	0	1,141	0.00%
2019/05/08	0	0.00	2	72.10	71.90	-2	1,120	-0.18%
2019/05/07	5	72.90	0	0.00	72.80	5	1,103	0.45%
2019/05/06	1	73.10	20	73.28	72.80	-19	1,105	-1.72%
2019/05/03	5	74.20	0	0.00	74.20	5	1,094	0.46%
2019/05/02	2	74.50	12.1	74.39	74.50	-10.1	1,095	-0.93%
2019/04/30	6	73.70	0	0.00	73.80	6	1,086	0.55%
2019/04/29	0	0.00	2	74.60	73.90	-2	1,062	-0.19%
2019/04/26	2	74.05	0	0.00	74.30	2	1,054	0.19%
2019/04/22	3	76.33	0	0.00	76.20	3	1,018	0.29%
2019/04/17	0.2	77.20	0	0.00	77.20	0.2	1,035	0.02%
2019/04/16	1.4	77.05	8	76.88	77.20	-6.7	1,024	-0.65%
2019/04/11	1	79.00	0	0.00	79.00	1	980	0.10%
2019/04/08	0	0.00	6	78.60	79.20	-6	951	-0.63%
2019/04/02	3	79.40	0	0.00	78.70	3	914	0.33%
2019/03/29	2	81.30	1	81.30	80.90	1	888	0.11%
2019/03/27	2	79.50	4	79.55	79.30	-2	873	-0.23%
2019/03/26	2	80.40	15	80.41	80.10	-13	874	-1.49%
2019/03/25	0.1	80.30	0	0.00	80.60	0.1	874	0.01%
2019/03/22	0	0.00	1	81.30	81.20	-1	872	-0.11%
2019/03/11	0	0.00	3	79.50	79.40	-3	999	-0.30%
2019/03/06	3	81.50	0	0.00	81.90	3	1,135	0.26%
2019/02/27	0	0.00	4	82.60	81.40	-4	1,139	-0.35%
2019/02/26	4	82.90	1	82.60	82.70	3	1,120	0.27%
2019/02/25	0	0.00	3	82.10	82.10	-3	1,111	-0.27%
2019/02/22	6	82.30	0	0.00	82.50	6	1,115	0.54%
2019/02/19	3	82.00	0	0.00	81.50	3	1,118	0.27%
2019/02/18	0	0.00	3.2	81.87	81.40	-3.2	1,162	-0.28%
2019/02/14	3	81.70	0	0.00	81.70	3	1,173	0.26%
2019/01/28	6	82.13	0	0.00	81.60	6	1,197	0.50%
2019/01/16	0	0.00	7	81.40	82.00	-7	1,505	-0.47%
2019/01/15	0	0.00	5	82.40	82.10	-5	1,562	-0.32%
2019/01/14	5	80.60	0	0.00	81.00	5	1,637	0.31%
2019/01/10	1	82.30	0	0.00	82.70	1	1,680	0.06%
2019/01/09	7	80.63	3.1	80.61	81.00	3.9	1,707	0.23%
2019/01/08	3	78.50	0	0.00	78.40	3	1,711	0.18%
2019/01/04	0	0.00	1	76.40	77.80	-1	1,769	-0.06%
2018/12/27	0	0.00	2	79.00	78.50	-2	1,908	-0.10%
2018/12/20	0	0.00	3	82.90	80.80	-3	2,071	-0.14%
2018/12/19	0.2	83.60	6	84.40	83.60	-5.8	2,093	-0.28%
2018/12/14	0	0.00	1	84.20	84.40	-1	2,231	-0.04%
2018/12/07	4	85.70	0	0.00	85.30	4	2,425	0.16%
2018/12/05	0	0.00	3	89.30	89.10	-3	2,446	-0.12%
2018/12/04	2	89.40	0	0.00	88.50	2	2,471	0.08%
2018/12/03	5	88.58	0	0.00	87.70	5	2,499	0.20%
2018/11/30	0	0.00	5	85.90	91.00	-5	2,497	-0.20%
2018/11/29	5	84.12	0	0.00	85.00	5	2,495	0.20%
2018/11/23	0	0.00	3	81.20	81.20	-3	2,649	-0.11%
2018/11/22	6	82.80	0	0.00	82.30	6	2,676	0.22%
2018/11/20	2	83.70	0	0.00	83.50	2	2,814	0.07%
2018/11/19	3	84.33	0	0.00	84.20	3	2,992	0.10%
2018/11/15	0	0.00	3	83.60	82.70	-3	3,043	-0.10%
2018/11/08	3	79.20	1	78.90	79.10	2	3,170	0.06%
2018/11/07	0.4	77.80	8	77.30	78.50	-7.6	3,196	-0.24%
2018/11/06	8	76.50	8	77.65	76.50	0	3,214	0.00%
2018/11/02	5	77.80	7	77.64	78.90	-2	3,282	-0.06%
2018/11/01	3	76.90	0	0.00	77.10	3	3,374	0.09%
2018/10/29	0	0.00	1.6	76.35	76.10	-1.6	3,537	-0.05%
2018/10/17	3	55.13	7.5	54.97	54.70	-4.5	3,529	-0.13%
2018/10/16	0	0.00	4	54.10	54.10	-4	3,495	-0.11%
2018/10/15	1	54.50	1	54.50	54.30	0	3,466	0.00%
2018/10/12	12	53.28	19	53.96	55.20	-7	3,445	-0.20%
2018/10/11	0	0.00	0.5	54.40	54.00	-0.5	3,437	-0.01%
2018/10/09	0	0.00	1	59.60	59.10	-1	3,391	-0.03%
2018/10/08	1	58.80	5	58.90	59.00	-4	3,388	-0.12%
2018/10/04	6	61.08	0	0.00	61.30	6	3,380	0.18%
2018/10/03	0	0.00	7	61.87	62.00	-7	3,393	-0.21%
2018/10/02	4	61.00	5	61.00	61.70	-1	3,372	-0.03%
2018/09/28	0	0.00	15	60.23	60.70	-15	3,413	-0.44%
2018/09/27	1	60.30	1	60.10	60.00	0	3,393	0.00%
2018/09/25	3	59.60	1	60.00	60.00	2	3,374	0.06%
2018/09/21	10	57.80	11	58.12	58.80	-1	3,340	-0.03%
2018/09/20	12	56.83	0	0.00	56.70	12	3,354	0.36%
2018/09/19	2	57.50	0	0.00	57.50	2	3,368	0.06%
2018/09/17	2	58.00	0	0.00	58.20	2	3,401	0.06%
2018/09/14	2	58.00	0.8	58.30	58.10	1.2	3,439	0.04%
2018/09/13	2	57.30	1	57.50	57.50	1	3,451	0.03%
2018/09/12	25	58.06	5	57.50	57.80	20	3,438	0.58%
2018/09/11	8	56.13	0	0.00	56.80	8	3,432	0.23%
2018/09/10	5	55.96	0	0.00	55.90	5	3,460	0.14%
2018/09/07	15	58.56	0	0.00	58.20	15	3,457	0.43%
2018/09/06	5	60.00	6	59.70	59.30	-1	3,475	-0.03%
2018/09/05	7	60.26	5	60.14	59.30	2	3,500	0.06%
2018/09/04	5	61.50	30	61.20	61.50	-25	3,525	-0.71%
2018/09/03	7	61.94	0	0.00	61.60	7	3,551	0.20%
2018/08/31	5	62.30	0	0.00	63.00	5	3,564	0.14%
2018/08/29	0	0.00	14.4	62.17	62.00	-14.4	3,583	-0.40%
2018/08/28	4	61.80	8	61.80	61.50	-4	3,611	-0.11%
2018/08/27	6	61.50	0	0.00	61.50	6	3,655	0.16%
2018/08/23	11	62.32	5	62.54	62.00	6	3,715	0.16%
2018/08/22	0	0.00	10	62.80	62.80	-10	3,725	-0.27%
2018/08/17	0.1	63.00	7	63.20	63.00	-6.9	3,793	-0.18%
2018/08/16	21.6	62.87	3	62.90	62.90	18.6	3,766	0.49%
2018/08/15	7	61.69	4	62.70	62.50	3	3,706	0.08%
2018/08/14	7	59.53	0	0.00	59.40	7	3,595	0.19%
2018/08/13	2	59.50	0	0.00	59.00	2	3,711	0.05%
2018/08/10	3	60.90	0	0.00	61.00	3	3,694	0.08%
2018/08/09	3	61.50	0	0.00	61.30	3	3,740	0.08%
2018/08/08	0	0.00	23	61.07	61.80	-23	3,881	-0.59%
2018/08/07	0	0.00	1	60.60	60.30	-1	3,861	-0.03%
2018/08/03	0	0.00	25	59.54	60.10	-25	3,930	-0.64%
2018/08/02	1	59.00	0	0.00	58.70	1	3,914	0.03%
2018/08/01	0	0.00	1	59.50	59.40	-1	3,903	-0.03%
2018/07/31	0	0.00	4	58.10	58.60	-4	3,883	-0.10%
2018/07/30	0	0.00	20	58.00	58.00	-20	3,871	-0.52%
2018/07/27	3	62.07	10	62.00	62.00	-7	3,790	-0.18%
2018/07/24	2	61.90	40	62.10	62.00	-38	3,654	-1.04%
2018/07/23	3	60.97	0	0.00	60.90	3	3,657	0.08%
2018/07/20	1	61.80	0	0.00	61.80	1	3,664	0.03%
2018/07/19	2	62.80	10	62.90	62.20	-8	3,682	-0.22%
2018/07/18	5	63.04	0	0.00	63.00	5	3,718	0.13%
2018/07/12	0	0.00	10	61.50	62.50	-10	3,748	-0.27%
2018/07/09	10	60.20	3	60.20	61.60	7	3,855	0.18%
2018/07/05	10	60.00	0	0.00	59.60	10	3,902	0.26%
2018/07/04	3	60.90	0	0.00	60.70	3	3,975	0.08%
2018/07/02	0	0.00	1	62.40	61.80	-1	4,159	-0.02%
2018/06/27	10	61.00	0	0.00	60.70	10	4,216	0.24%
2018/06/26	45	61.88	0	0.00	61.60	45	4,252	1.06%
2018/06/21	0	0.00	3	63.00	62.90	-3	4,794	-0.06%
2018/06/20	3	62.10	0	62.40	62.40	3	4,985	0.06%
2018/06/19	14	62.81	0	0.00	62.80	14	5,034	0.28%
2018/06/15	5	61.80	0	0.00	63.20	5	5,142	0.10%
2018/06/14	45	61.84	7	61.80	62.20	38	5,170	0.73%
2018/06/13	7	61.89	10.1	61.71	62.10	-3.1	5,182	-0.06%
2018/06/11	2	64.80	1	64.70	64.50	1	5,338	0.02%
2018/06/06	0	0.00	18.6	64.77	65.00	-18.6	5,485	-0.34%
2018/06/05	1	65.50	0	0.00	64.40	1	5,501	0.02%
2018/06/04	0	0.00	3	63.50	64.40	-3	5,602	-0.05%
2018/06/01	0	0.00	4.5	62.10	62.40	-4.5	5,906	-0.08%
2018/05/31	5	61.80	0	0.00	61.30	5	5,903	0.08%
2018/05/30	3	61.73	1	61.70	61.40	2	5,995	0.03%
2018/05/29	0	0.00	1	62.50	62.70	-1	6,012	-0.02%
2018/05/28	1	62.60	1	62.40	62.70	0	6,088	0.00%
2018/05/25	3	62.43	24	62.65	62.70	-21	6,103	-0.34%
2018/05/24	0	0.00	1	61.40	61.40	-1	6,106	-0.02%
2018/05/22	2	61.50	3	61.77	61.90	-1	6,171	-0.02%
2018/05/21	6	61.57	16	60.95	62.00	-10	6,146	-0.16%
2018/05/18	1	59.80	0	0.00	59.60	1	6,028	0.02%
2018/05/17	5	60.20	0	0.00	59.70	5	6,050	0.08%
2018/05/16	4	60.00	1	60.00	60.00	3	6,008	0.05%
2018/05/15	1	59.00	0	0.00	58.60	1	5,886	0.02%
2018/05/14	2	58.90	15	59.00	59.00	-13	6,001	-0.22%
2018/05/09	0	0.00	1	58.00	58.20	-1	5,944	-0.02%
2018/05/08	3	57.13	0	0.00	57.60	3	5,945	0.05%
2018/05/07	1	57.20	0	0.00	57.60	1	5,935	0.02%
2018/05/03	5	57.70	0	0.00	57.60	5	5,916	0.08%
2018/05/02	0	0.00	10	58.60	58.80	-10	5,917	-0.17%
2018/04/27	2	57.30	2	57.00	57.30	0	5,887	0.00%
2018/04/26	1	57.80	3	57.63	57.80	-2	5,882	-0.03%
2018/04/25	2	57.75	0	0.00	57.80	2	5,887	0.03%
2018/04/24	7	57.73	5	57.80	58.20	2	5,892	0.03%
2018/04/23	13	58.21	0	0.00	58.10	13	5,918	0.22%
2018/04/20	1	58.30	83	58.63	58.10	-82	5,971	-1.37%
2018/04/19	3.6	58.42	24	58.38	58.50	-20.4	5,981	-0.34%
2018/04/18	8.4	57.10	0	0.00	58.10	8.4	5,973	0.14%
2018/04/17	17	57.50	2	57.00	56.80	15	6,013	0.25%
2018/04/16	0	0.00	30	58.80	58.80	-30	5,966	-0.50%
2018/04/13	14.5	58.57	5	58.90	58.60	9.5	5,943	0.16%
2018/04/12	2	58.45	2	58.40	58.60	0	5,904	0.00%
2018/04/11	8	58.20	7	58.24	58.10	1	5,899	0.02%
2018/04/10	4	58.30	56	58.49	58.50	-52	5,854	-0.89%
2018/04/09	86	58.44	41	58.29	58.50	45	5,787	0.78%
2018/04/03	2	56.60	1	56.40	56.70	1	5,628	0.02%
2018/04/02	1	56.50	2	56.40	56.30	-1	5,594	-0.02%
2018/03/31	11	56.65	0	0.00	56.40	11	5,597	0.20%
2018/03/30	17	55.93	5	56.42	56.40	12	5,566	0.22%
2018/03/29	24	57.21	101	56.80	56.30	-77	5,495	-1.40%	大賣/
2018/03/28	2	56.55	54	56.51	57.00	-52	5,485	-0.95%
2018/03/27	248	59.13	25	58.83	57.00	223	5,392	4.14%	大買/鉅額交易
2018/03/26	2	58.15	50	58.00	58.00	-48	4,942	-0.97%
2018/03/23	51	57.27	96	56.91	58.90	-45	4,854	-0.93%
2018/03/22	24	57.76	10	58.70	57.50	14	4,639	0.30%
2018/03/21	41	59.50	418	59.32	59.10	-377	4,534	-8.31%	大賣/鉅額交易
2018/03/20	0	0.00	8	57.86	58.10	-8	4,400	-0.18%
2018/03/19	7	57.83	73	57.99	58.00	-66	4,319	-1.53%
2018/03/16	33	57.04	17	57.09	57.00	16	4,292	0.37%
2018/03/15	93	57.55	11	57.15	57.40	82	4,157	1.97%
2018/03/14	11	55.91	7	55.51	55.60	4	4,021	0.10%
2018/03/13	8	55.19	5	55.50	55.50	3	3,960	0.08%
2018/03/12	0	0.00	21	55.30	55.40	-21	3,927	-0.53%
2018/03/09	6	54.57	2	54.35	54.20	4	3,880	0.10%
2018/03/08	3	55.07	1	55.30	54.70	2	3,864	0.05%
2018/03/07	9	53.86	24	54.57	55.30	-15	3,723	-0.40%
2018/03/05	5	52.00	36	52.24	51.90	-31	3,440	-0.90%
2018/03/02	2	51.50	5	51.60	51.40	-3	3,274	-0.09%
2018/03/01	0	0.00	2	50.90	51.90	-2	3,230	-0.06%
2018/02/27	3	51.77	5	51.70	51.30	-2	3,205	-0.06%
2018/02/26	4	51.63	3	52.20	52.00	1	3,204	0.03%
2018/02/23	10	50.90	1	50.70	50.70	9	3,190	0.28%
2018/02/22	5	49.45	1	50.80	50.80	4	3,327	0.12%
2018/02/21	0	0.00	21	49.33	49.30	-21	3,556	-0.59%
2018/02/12	8	47.55	0	0.00	47.60	8	4,078	0.20%
2018/02/09	10	47.28	0	0.00	47.65	10	4,123	0.24%
2018/02/08	0	0.00	0.3	48.60	48.40	-0.3	4,130	-0.01%
2018/02/07	14	48.60	0	0.00	48.40	14	4,307	0.32%
2018/02/06	3	48.27	3	48.57	47.30	0	4,428	0.00%
2018/02/01	5	51.50	0	0.00	51.40	5	4,662	0.11%
2018/01/31	0	0.00	1	51.50	51.50	-1	4,921	-0.02%
2018/01/29	0	0.00	1	52.40	52.50	-1	5,010	-0.02%
2018/01/26	1	52.90	1	52.70	52.60	0	5,004	0.00%
2018/01/25	0	0.00	11	52.21	52.80	-11	4,987	-0.22%
2018/01/23	1	52.40	0	0.00	51.90	1	5,006	0.02%
2018/01/22	5	52.40	0.6	52.50	52.60	4.5	5,025	0.09%
2018/01/19	5	52.70	0	0.00	52.70	5	5,106	0.10%
2018/01/18	1	53.40	0	0.00	53.00	1	5,075	0.02%
2018/01/17	0	0.00	1	52.60	53.10	-1	5,056	-0.02%
2018/01/16	6	52.97	15	53.26	53.40	-9	5,001	-0.18%
2018/01/11	5	52.62	15	52.57	52.00	-10	4,944	-0.20%
2018/01/10	0	0.00	2.7	51.51	51.50	-2.7	4,850	-0.06%
2018/01/09	0	0.00	3	51.80	51.50	-3	4,840	-0.06%
2018/01/05	5	51.60	3	51.50	51.80	2	4,806	0.04%