潤泰全 (2915)-元大-忠孝券商分點個股進出

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

潤泰全

(2915)

可現股當沖

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

立即追蹤
本地時間:14:30

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

潤泰全 (2915)籌碼相關－元大-忠孝券商分點個股進出

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

元大-忠孝券商分點個股進出
元大-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	40.2	68.65	24.1	68.17	68.20	16.1	3,836	0.42%
2024/05/13	8	65.28	47.8	68.25	69.60	-39.8	3,435	-1.16%
2024/05/10	4	62.63	15	62.57	63.30	-11	2,980	-0.37%
2024/05/09	5	62.40	0	0.00	61.90	5	2,902	0.17%
2024/05/08	7	62.93	5	62.70	62.60	2	2,873	0.07%
2024/05/07	6	62.80	8	63.38	63.00	-2	2,812	-0.07%
2024/05/06	19	63.69	6	63.92	63.70	13	2,761	0.47%
2024/05/03	8	63.23	9.1	63.44	62.60	-1.1	2,682	-0.04%
2024/05/02	28	63.09	32	63.48	63.60	-4	2,583	-0.15%
2024/04/30	1	61.00	0	0.00	60.20	1	2,289	0.04%
2024/04/29	5	60.60	7	60.96	61.10	-2	2,258	-0.09%
2024/04/26	5	60.20	10	60.05	60.10	-5	2,223	-0.22%
2024/04/25	5	59.90	7	59.73	59.90	-2	2,209	-0.09%
2024/04/24	5	60.00	0	0.00	59.60	5	2,201	0.23%
2024/04/22	5	60.10	11	60.18	60.00	-6	2,260	-0.27%
2024/04/19	25.2	59.45	35	59.40	59.60	-9.8	2,216	-0.44%
2024/04/18	15	59.70	6	59.63	60.00	9	2,202	0.41%
2024/04/17	1	58.60	0	0.00	58.60	1	2,198	0.05%
2024/04/16	3	58.77	10	58.80	58.40	-7	2,188	-0.32%
2024/04/15	20	59.78	0	0.00	59.70	20	2,155	0.93%
2024/04/12	2	59.45	0	0.00	59.30	2	2,166	0.09%
2024/04/11	4	59.50	0	0.00	59.80	4	2,169	0.18%
2024/04/10	0	0.00	2	60.10	60.30	-2	2,168	-0.09%
2024/04/09	0	0.00	2	59.80	59.90	-2	2,194	-0.09%
2024/04/03	1	59.50	1	59.50	59.60	0	2,297	0.00%
2024/04/02	5	60.10	8	60.10	59.90	-3	2,339	-0.13%
2024/04/01	0	0.00	2	60.30	60.30	-2	2,359	-0.08%
2024/03/29	2	59.50	4	59.45	59.40	-2	2,356	-0.08%
2024/03/27	0	0.00	1	59.70	59.40	-1	2,371	-0.04%
2024/03/26	0	0.00	1	59.30	59.00	-1	2,383	-0.04%
2024/03/25	1	59.10	0	0.00	59.30	1	2,395	0.04%
2024/03/22	0	0.00	0.2	58.80	59.00	-0.2	2,438	-0.01%
2024/03/20	7	58.16	5.3	57.81	57.80	1.7	2,629	0.07%
2024/03/19	3	58.53	0	0.00	58.20	3	2,641	0.11%
2024/03/18	7	59.24	5	59.10	59.10	2	2,600	0.08%
2024/03/15	33	59.25	15	59.00	59.20	18	2,652	0.68%
2024/03/14	7.1	59.45	21	59.50	59.60	-13.9	2,577	-0.54%
2024/03/13	1	61.20	4	61.40	61.20	-3	2,512	-0.12%
2024/03/12	6	61.03	8	60.94	61.20	-2	2,524	-0.08%
2024/03/11	10	60.44	15.1	60.93	60.80	-5	2,537	-0.20%
2024/03/08	7	59.40	10	59.44	59.30	-3	2,500	-0.12%
2024/03/07	22	59.48	5	59.30	59.50	17	2,525	0.67%
2024/03/06	11	60.00	10	59.90	60.00	1	2,523	0.04%
2024/03/05	10.1	59.50	10	59.35	59.50	0.1	2,560	0.00%
2024/03/04	0.1	59.30	14	59.24	59.10	-14	2,569	-0.54%
2024/03/01	10	59.37	0	0.00	59.50	10	2,552	0.39%
2024/02/29	5	59.00	7.3	59.16	59.20	-2.3	2,556	-0.09%
2024/02/27	2	59.55	5	60.20	59.50	-3	2,533	-0.12%
2024/02/26	6	60.43	0.1	60.39	60.20	5.9	2,514	0.24%
2024/02/23	5	60.40	5	60.26	60.20	0	2,534	0.00%
2024/02/22	15	61.00	5	60.90	60.50	10	2,556	0.39%
2024/02/21	67	60.56	5	60.70	60.70	62	2,629	2.36%
2024/02/20	148	60.70	0	0.00	60.70	148	2,651	5.58%	大買/鉅額交易
2024/02/19	12	60.70	6	60.62	61.10	6	2,695	0.22%
2024/02/16	5	60.30	0	0.00	60.40	5	2,858	0.17%
2024/02/15	45	60.09	5	59.90	60.20	40	3,005	1.33%
2024/02/05	1	60.20	0	0.00	60.40	1	2,996	0.03%
2024/02/02	5	60.80	5	60.60	60.50	0	2,989	0.00%
2024/02/01	6	60.70	11	60.55	60.90	-5	2,985	-0.17%
2024/01/31	22.3	60.28	5	60.10	60.10	17.3	2,982	0.58%
2024/01/30	10	60.81	10	60.90	60.40	0	2,967	0.00%
2024/01/29	5	61.50	3.5	61.37	61.30	1.5	2,963	0.05%
2024/01/26	10	60.80	10.1	60.85	61.10	-0.1	2,962	0.00%
2024/01/25	1	60.40	0	0.00	60.40	1	2,967	0.03%
2024/01/24	10	60.85	15	60.63	60.50	-5	2,979	-0.17%
2024/01/23	11	60.20	5	60.00	60.20	6	2,989	0.20%
2024/01/22	10	60.19	10	60.35	60.10	0	2,978	0.00%
2024/01/19	11	60.38	10	60.35	60.30	1	2,970	0.03%
2024/01/18	20.1	60.22	17	60.12	60.30	3.1	2,970	0.10%
2024/01/17	11.8	60.68	10	60.85	60.10	1.8	2,954	0.06%
2024/01/16	10	61.50	0	0.00	61.10	10	2,902	0.34%
2024/01/15	5	62.30	10	62.45	62.20	-5	2,852	-0.18%
2024/01/12	6	62.10	0	0.00	62.00	6	2,872	0.21%
2024/01/11	10	62.70	10	62.35	62.60	0	2,883	0.00%
2024/01/10	6	62.98	10	62.95	62.90	-4	2,970	-0.13%
2024/01/09	6	63.08	0	0.00	63.00	6	2,973	0.20%
2024/01/08	5	63.90	11	63.53	63.20	-6	2,961	-0.20%
2024/01/05	10	63.95	10	63.90	63.70	0	2,938	0.00%
2024/01/04	5	64.50	7	63.94	63.80	-2	2,930	-0.07%
2024/01/03	2	64.80	5	64.70	64.50	-3	2,926	-0.10%
2024/01/02	11	65.20	5	64.10	64.90	6	2,881	0.21%
2023/12/29	20	64.30	0	0.00	64.30	20	2,801	0.71%
2023/12/28	10	63.75	7	63.79	64.10	3	2,782	0.11%
2023/12/27	10	63.80	26	63.79	63.50	-16	2,750	-0.58%
2023/12/26	27	63.16	11	63.07	63.40	16	2,721	0.59%
2023/12/25	5	62.80	5	63.00	62.80	0	2,719	0.00%
2023/12/22	0	0.00	6	62.58	62.60	-6	2,713	-0.22%
2023/12/21	5	62.30	0	0.00	62.50	5	2,701	0.19%
2023/12/20	0	0.00	5	62.60	62.60	-5	2,688	-0.19%
2023/12/19	5	62.80	0	0.00	62.60	5	2,667	0.19%
2023/12/18	5.3	63.52	12	63.56	63.60	-6.7	2,641	-0.25%
2023/12/15	5.2	63.11	6	63.08	63.10	-0.8	2,638	-0.03%
2023/12/14	5	62.90	0	0.00	62.70	5	2,470	0.20%
2023/12/13	0	0.00	15	62.40	62.00	-15	2,421	-0.62%
2023/12/12	14	62.23	12	62.22	62.40	2	2,424	0.08%
2023/12/11	0	0.00	5	63.10	63.50	-5	2,352	-0.21%
2023/12/08	3	63.23	0	0.00	63.10	3	2,347	0.13%
2023/12/07	2	63.90	0	0.00	63.70	2	2,338	0.09%
2023/12/06	5	64.70	8	64.66	64.50	-3	2,304	-0.13%
2023/12/05	1	63.90	0	0.00	63.70	1	2,257	0.04%
2023/12/04	13	63.71	10	63.00	63.90	3	2,232	0.13%
2023/12/01	2	62.70	2	62.80	62.70	0	2,201	0.00%
2023/11/30	0	0.00	3	62.30	63.00	-3	2,181	-0.14%
2023/11/29	7	61.77	6	62.00	61.50	1	2,132	0.05%
2023/11/28	0	0.00	5	61.20	61.50	-5	2,111	-0.24%
2023/11/27	5	61.20	1	61.70	61.10	4	2,104	0.19%
2023/11/24	21	61.69	15	61.87	61.40	6	2,108	0.28%
2023/11/23	10	61.60	5.2	61.42	61.90	4.8	2,147	0.22%
2023/11/22	12	61.50	10	61.30	61.30	2	2,142	0.09%
2023/11/21	25	61.78	10	61.60	61.60	15	2,133	0.70%
2023/11/20	4	61.65	8.1	61.75	61.50	-4.1	2,102	-0.20%
2023/11/17	5	64.10	4	63.30	63.30	1	2,026	0.05%
2023/11/16	2	63.70	7.1	63.79	64.00	-5.1	2,018	-0.25%
2023/11/15	15	63.49	6.6	63.98	64.80	8.4	2,009	0.42%
2023/11/14	11.6	62.01	8.3	61.79	62.30	3.3	1,838	0.18%
2023/11/13	10	58.85	5	58.60	58.90	5	1,712	0.29%
2023/11/09	5.3	58.61	5	58.60	58.60	0.3	1,737	0.02%
2023/11/07	15	58.60	15	58.47	58.30	0	1,820	0.00%
2023/11/06	10	59.05	0	0.00	58.70	10	1,851	0.54%
2023/11/03	33	58.55	10	58.60	58.70	23	1,908	1.21%
2023/11/02	5	57.70	0	0.00	57.90	5	1,920	0.26%
2023/11/01	14	56.79	15	57.03	56.60	-1	1,920	-0.05%
2023/10/31	4	57.00	40	56.65	57.20	-36	1,919	-1.88%
2023/10/30	10	57.35	0	0.00	57.20	10	1,939	0.52%
2023/10/27	0	0.00	10	57.11	57.10	-10	1,961	-0.51%
2023/10/26	10	57.60	10	57.55	57.10	0	1,973	0.00%
2023/10/25	15	58.20	15	58.33	58.00	0	1,973	0.00%
2023/10/24	5	57.50	6	57.52	58.20	-1	1,988	-0.05%
2023/10/23	5	58.00	5	57.40	57.30	0	2,001	0.00%
2023/10/18	0	0.00	3	58.10	59.00	-3	2,054	-0.15%
2023/10/17	0	59.00	0	0.00	58.90	0	2,007	0.00%
2023/10/13	6	59.25	5	59.70	59.30	1	2,087	0.05%
2023/10/12	5	59.20	7	59.19	59.20	-2	2,085	-0.10%
2023/10/11	73	58.71	5	58.36	58.50	68	2,092	3.25%
2023/10/06	2	58.90	3	58.90	59.00	-1	2,076	-0.05%
2023/10/05	1	58.60	0	0.00	58.70	1	2,089	0.05%
2023/10/04	5	58.56	1.3	58.40	58.20	3.7	2,112	0.18%
2023/09/26	0	0.00	3	59.00	58.80	-3	2,205	-0.14%
2023/09/21	0.5	60.10	0	0.00	59.70	0.5	2,215	0.02%
2023/09/20	1.2	60.04	2	60.20	60.50	-0.8	2,219	-0.04%
2023/09/08	0	0.00	1	60.60	60.70	-1	2,270	-0.04%
2023/09/07	0	0.00	1	60.60	60.80	-1	2,293	-0.04%
2023/09/05	0.1	61.60	0	0.00	61.90	0.1	2,318	0.00%
2023/09/04	0	0.00	1	62.20	62.30	-1	2,338	-0.04%
2023/09/01	0	0.00	0.4	61.90	61.90	-0.4	2,375	-0.02%
2023/08/29	3	61.90	0	0.00	62.30	3	2,537	0.12%
2023/08/25	0	0.00	1	60.30	60.20	-1	2,493	-0.04%
2023/08/24	1	59.20	0	0.00	59.50	1	2,478	0.04%
2023/08/21	0	0.00	2	60.00	60.90	-2	2,498	-0.08%
2023/08/17	2.3	58.66	5	59.10	59.60	-2.8	2,466	-0.11%
2023/08/15	0	0.00	4	61.00	60.90	-4	2,422	-0.17%
2023/08/14	0	0.00	1	60.70	60.80	-1	2,437	-0.04%
2023/08/11	0	0.00	7	60.77	61.30	-7	2,411	-0.29%
2023/08/10	0	0.00	9	59.93	60.10	-9	2,394	-0.38%
2023/08/09	3.3	62.01	3	61.60	61.80	0.3	2,443	0.01%
2023/08/08	0	0.00	3	62.10	62.20	-3	2,391	-0.13%
2023/08/07	0	0.00	5	62.20	62.60	-5	2,408	-0.21%
2023/08/04	1	61.90	8.1	62.34	62.20	-7.1	2,405	-0.29%
2023/08/02	1	62.40	0	0.00	62.50	1	2,421	0.04%
2023/08/01	1	62.80	4	62.68	62.70	-3	2,406	-0.12%
2023/07/31	0	0.00	1	62.30	62.00	-1	2,392	-0.04%
2023/07/28	1	61.80	6	61.95	61.70	-5	2,397	-0.21%
2023/07/27	0	0.00	5	62.10	62.10	-5	2,392	-0.21%
2023/07/26	0	0.00	1	62.10	61.20	-1	2,387	-0.04%
2023/07/24	1	60.70	0	0.00	61.30	1	2,419	0.04%
2023/07/21	1	61.40	0	0.00	61.70	1	2,424	0.04%
2023/07/20	0	0.00	4.1	61.40	62.50	-4.1	2,483	-0.16%
2023/07/19	0	0.00	3	62.00	60.80	-3	2,503	-0.12%
2023/07/18	10	62.10	5	61.70	62.20	5	2,509	0.20%
2023/07/13	1	60.90	5	61.10	60.90	-4	2,540	-0.16%
2023/07/12	0	0.00	5	61.60	61.20	-5	2,541	-0.20%
2023/07/07	1	59.70	5	60.10	60.60	-4	2,588	-0.15%
2023/07/05	0	0.00	0.1	63.30	61.90	-0.1	2,579	0.00%
2023/07/04	0	0.00	6.1	61.59	62.50	-6.1	2,562	-0.24%
2023/07/03	0.5	60.90	10	60.90	61.00	-9.5	2,547	-0.37%
2023/06/29	0	0.00	5	60.80	60.40	-5	2,569	-0.19%
2023/06/27	1	59.10	0	0.00	59.50	1	2,582	0.04%
2023/06/21	3	59.07	0	0.00	58.70	3	2,638	0.11%
2023/06/19	2	59.60	0	0.00	59.80	2	2,647	0.08%
2023/06/14	1	60.20	0	0.00	60.50	1	2,795	0.04%
2023/06/13	0	0.00	12	60.87	60.70	-12	2,879	-0.42%
2023/06/12	6	61.40	0	0.00	60.30	6	3,139	0.19%
2023/06/09	2.5	61.20	0	0.00	61.10	2.5	3,130	0.08%
2023/06/07	3	60.90	0	0.00	61.40	3	3,131	0.10%
2023/06/06	1	60.60	0	0.00	60.90	1	3,097	0.03%
2023/06/05	0	0.00	3.1	60.21	60.50	-3.1	3,067	-0.10%
2023/06/02	1	57.30	0	0.00	57.30	1	2,955	0.03%
2023/06/01	0.4	56.90	3	56.90	57.00	-2.6	2,946	-0.09%
2023/05/29	0	0.00	2	56.05	56.40	-2	3,006	-0.07%
2023/05/26	3	56.20	0	0.00	55.90	3	3,012	0.10%
2023/05/24	1	57.30	0	0.00	57.30	1	2,992	0.03%
2023/05/23	1	57.30	0	0.00	57.10	1	3,000	0.03%
2023/05/17	1	55.20	0	0.00	55.50	1	3,013	0.03%
2023/05/15	1.1	54.14	0	0.00	54.70	1.1	3,008	0.04%
2023/05/12	1	56.60	0	0.00	56.50	1	2,950	0.03%
2023/05/11	0	0.00	1	56.90	56.70	-1	2,945	-0.03%
2023/05/09	1	58.60	0	0.00	57.90	1	2,925	0.03%
2023/05/08	2	58.35	0	0.00	58.50	2	2,929	0.07%
2023/05/05	0	58.30	0	0.00	58.00	0	2,922	0.00%
2023/05/03	2	57.80	1	57.70	57.70	1	2,957	0.03%
2023/05/02	2.2	57.69	0	0.00	57.50	2.2	3,014	0.07%
2023/04/26	1	57.40	0	0.00	57.60	1	3,038	0.03%
2023/04/25	1	58.70	0	0.00	57.50	1	2,990	0.03%
2023/04/24	1	58.00	2	57.90	58.20	-1	2,914	-0.03%
2023/04/21	0	0.00	20.5	56.39	56.00	-20.5	2,856	-0.72%
2023/04/20	2	56.40	0	0.00	56.40	2	2,802	0.07%
2023/04/14	1	58.00	2	58.20	58.00	-1	2,819	-0.04%
2023/04/13	9	58.13	5	58.50	58.10	4	2,815	0.14%
2023/04/12	0	58.70	5	57.70	58.40	-5	2,803	-0.18%
2023/04/11	1	57.50	1	57.40	57.40	0	2,790	0.00%
2023/04/10	0	0.00	0.3	57.13	56.90	-0.3	2,807	-0.01%
2023/03/31	10	56.70	1	56.70	56.50	9	2,882	0.31%
2023/03/29	0	0.00	1	57.10	57.10	-1	3,300	-0.03%
2023/03/28	7	56.70	5	56.44	56.40	2	3,582	0.06%
2023/03/27	3	57.00	3	57.50	56.80	0	3,853	0.00%
2023/03/24	0.5	57.20	1	57.20	57.00	-0.5	4,147	-0.01%
2023/03/22	0	0.00	4	57.00	57.00	-4	4,223	-0.10%
2023/03/21	12	57.05	18	57.03	56.80	-6	4,286	-0.14%
2023/03/20	3.2	55.45	2	56.20	55.60	1.2	4,364	0.03%
2023/03/17	2.1	57.57	0.1	58.30	57.90	2	4,349	0.04%
2023/03/16	1.2	58.04	1	58.50	58.30	0.2	4,469	0.00%
2023/03/15	10.1	58.78	3	58.50	58.50	7.1	4,473	0.16%
2023/03/14	0.1	65.00	0	0.00	64.60	0.1	4,278	0.00%
2023/03/13	1.1	64.15	0	0.00	65.50	1.1	4,489	0.02%
2023/03/10	0	0.00	1	66.00	66.00	-1	4,567	-0.02%
2023/03/09	1	66.80	0.5	67.10	66.80	0.5	4,610	0.01%
2023/03/08	2	66.80	0	0.00	67.20	2	4,630	0.04%
2023/03/06	0	0.00	2	66.30	66.70	-2	4,661	-0.04%
2023/03/03	7	66.11	0	0.00	66.00	7	4,712	0.15%
2023/03/02	0.1	66.30	0	0.00	66.20	0.1	4,796	0.00%
2023/03/01	1	66.50	0	0.00	66.40	1	4,886	0.02%
2023/02/24	0	0.00	2	67.30	67.60	-2	4,899	-0.04%
2023/02/22	2	66.95	0	0.00	67.20	2	4,960	0.04%
2023/02/20	0.1	68.00	0	0.00	68.10	0.1	5,120	0.00%
2023/02/17	1	67.80	0	0.00	67.80	1	5,238	0.02%
2023/02/16	3	67.83	1.1	67.91	68.00	1.9	5,406	0.04%
2023/02/15	0	0.00	3.4	67.47	67.40	-3.4	5,452	-0.06%
2023/02/13	3	65.83	3	65.80	66.10	0	5,500	0.00%
2023/02/10	1.2	65.92	0	0.00	65.60	1.2	5,553	0.02%
2023/02/09	2	66.85	0	0.00	66.80	2	5,599	0.04%
2023/02/08	1	66.70	0	0.00	66.60	1	5,621	0.02%
2023/02/07	0	0.00	0	66.40	66.80	0	5,670	0.00%
2023/02/06	3	66.53	1	66.80	66.40	2	5,757	0.03%
2023/02/03	1	67.60	0	0.00	67.50	1	5,774	0.02%
2023/02/02	25	67.88	1	68.00	67.90	24	5,809	0.41%
2023/02/01	3	67.40	3	67.20	67.40	0	5,872	0.00%
2023/01/31	1	65.80	1.1	66.89	66.90	-0.1	5,928	0.00%
2023/01/17	1	63.70	0	0.00	63.70	1	5,863	0.02%
2023/01/16	0	0.00	3	63.87	63.80	-3	5,931	-0.05%
2023/01/13	5	64.34	2	64.50	64.00	3	5,991	0.05%
2023/01/12	0	0.00	1	64.40	64.40	-1	6,134	-0.02%
2023/01/11	0	0.00	1	64.30	64.00	-1	6,288	-0.02%
2023/01/10	0.1	63.80	0.6	63.80	64.00	-0.6	6,318	-0.01%
2023/01/09	0	64.30	2	63.80	64.00	-2	6,329	-0.03%
2023/01/05	2	63.45	0	0.00	63.30	2	6,551	0.03%
2022/12/29	1	65.90	1	66.30	65.90	0	6,996	0.00%
2022/12/28	0	0.00	10	66.89	66.90	-10	7,119	-0.14%
2022/12/27	0	0.00	0.1	67.90	67.90	-0.1	7,294	0.00%
2022/12/26	0	0.00	3	66.80	67.30	-3	7,293	-0.04%
2022/12/23	34	66.55	8	66.60	66.70	26	7,274	0.36%
2022/12/22	18.2	66.60	17	65.31	66.60	1.2	7,234	0.02%
2022/12/21	5	63.78	0	0.00	64.90	5	7,035	0.07%
2022/12/20	16.1	64.23	13	64.00	64.10	3.1	6,836	0.05%
2022/12/19	2	66.75	3	66.63	67.00	-1	6,653	-0.02%
2022/12/16	0	0.00	1	69.90	68.70	-1	6,402	-0.02%
2022/12/15	1.2	69.51	0	0.00	69.10	1.2	6,149	0.02%
2022/12/14	0.2	68.80	0	0.00	69.30	0.2	6,138	0.00%
2022/12/13	28	66.97	8	66.60	66.90	20	6,097	0.33%
2022/12/12	8.1	66.93	10	66.30	66.50	-1.9	6,108	-0.03%
2022/12/09	7	69.31	22.4	69.21	68.90	-15.4	6,048	-0.26%
2022/12/08	22	69.33	49	69.60	69.10	-27	5,996	-0.45%
2022/12/07	17	71.28	41.1	70.95	71.30	-24.1	5,828	-0.41%
2022/12/06	27	70.54	4.1	70.65	70.00	22.9	5,757	0.40%
2022/12/05	5.5	70.53	6	70.57	70.40	-0.5	5,702	-0.01%
2022/12/02	2.2	66.60	11	67.53	67.20	-8.9	5,566	-0.16%
2022/12/01	4.2	66.77	0.7	66.30	66.30	3.5	5,549	0.06%
2022/11/30	2	66.20	2.2	66.01	66.30	-0.2	5,543	0.00%
2022/11/29	5	65.86	2	65.90	66.10	3	5,555	0.05%
2022/11/28	1	65.80	2	65.85	66.10	-1	5,623	-0.02%
2022/11/25	18	66.11	22	66.77	66.00	-4	5,670	-0.07%
2022/11/24	29.4	66.81	20	65.45	66.80	9.4	5,627	0.17%
2022/11/23	26	64.28	0	0.00	65.00	26	5,536	0.47%
2022/11/22	4	63.85	3	62.90	64.00	1	5,479	0.02%
2022/11/21	9	64.11	10	64.44	64.10	-1	5,480	-0.02%
2022/11/18	3.1	64.30	3	64.13	64.00	0.1	5,485	0.00%
2022/11/17	4	63.85	7	64.73	63.90	-3	5,456	-0.05%
2022/11/16	4	65.58	22.1	66.76	65.20	-18.1	5,409	-0.33%
2022/11/15	23	66.83	28.5	65.83	67.10	-5.5	5,317	-0.10%
2022/11/14	9.2	64.72	8.1	64.89	65.00	1.1	5,222	0.02%
2022/11/11	2.2	62.14	4	62.45	62.70	-1.8	5,066	-0.04%
2022/11/10	3	61.47	3	60.83	61.10	0	5,028	0.00%
2022/11/09	6.4	61.45	2.7	61.36	61.50	3.7	5,132	0.07%
2022/11/08	0.2	61.10	96.1	60.47	61.20	-95.9	5,205	-1.84%
2022/11/07	5	59.02	5	59.28	59.30	0	5,240	0.00%
2022/11/04	2.2	59.51	2.1	59.50	59.60	0.1	5,279	0.00%
2022/11/03	5.2	58.95	3.3	59.15	59.20	1.9	5,334	0.04%
2022/11/02	0.4	58.25	4.3	58.56	58.60	-3.9	5,400	-0.07%
2022/11/01	1.2	56.42	1.1	56.64	56.70	0.1	5,495	0.00%
2022/10/31	10	55.22	10	56.05	55.20	0	5,540	0.00%
2022/10/28	7.2	55.73	8.1	54.77	55.80	-0.9	5,610	-0.02%
2022/10/27	1.2	53.50	3.1	54.05	54.80	-1.9	5,593	-0.03%
2022/10/26	4	52.85	1.3	52.80	52.80	2.7	5,660	0.05%
2022/10/25	2	52.75	1	52.70	52.60	1	6,121	0.02%
2022/10/24	2	53.30	0	0.00	52.90	2	6,126	0.03%
2022/10/21	11	53.74	42.1	53.81	53.70	-31.1	6,112	-0.51%
2022/10/20	5.4	52.10	1.3	52.32	53.40	4.2	6,148	0.07%
2022/10/19	3.3	52.90	1.1	52.70	52.30	2.2	6,231	0.04%
2022/10/14	1	51.20	2	51.20	51.00	-1	6,956	-0.01%
2022/10/13	18.1	51.34	15.2	52.60	50.90	2.9	7,122	0.04%
2022/10/12	21.2	53.52	33.2	53.60	53.60	-12	6,937	-0.17%
2022/10/11	0	0.00	1	50.20	50.10	-1	6,663	-0.02%
2022/10/07	0	0.00	1	51.20	51.00	-1	6,601	-0.02%
2022/10/06	1.2	50.35	2	50.40	50.60	-0.8	6,516	-0.01%
2022/10/05	1	50.10	5	50.20	50.00	-4	6,463	-0.06%
2022/10/04	42.7	49.62	6	49.55	49.65	36.7	6,343	0.58%
2022/10/03	18	50.80	0	0.00	50.30	18	6,162	0.29%
2022/09/30	6	50.12	0	0.00	51.10	6	6,152	0.10%
2022/09/29	1	51.00	0	0.00	51.10	1	6,160	0.02%
2022/09/28	5	50.80	0	0.00	50.50	5	6,156	0.08%
2022/09/27	0	0.00	27	51.46	52.60	-27	6,155	-0.44%
2022/09/26	0	0.00	8	51.35	51.40	-8	6,133	-0.13%
2022/09/23	2	52.10	3	52.03	52.10	-1	6,099	-0.02%
2022/09/22	4.2	52.01	14	52.11	52.40	-9.8	6,093	-0.16%
2022/09/21	3	52.73	27	52.73	52.60	-24	6,041	-0.40%
2022/09/20	16	52.48	8.3	52.50	52.50	7.7	5,984	0.13%
2022/09/19	0.8	52.38	9	52.39	52.60	-8.2	5,970	-0.14%
2022/09/16	0	0.00	25.3	53.18	53.30	-25.3	5,887	-0.43%
2022/09/14	0	0.00	1	54.00	54.10	-1	5,847	-0.02%
2022/09/13	5	54.90	2	55.20	55.10	3	5,849	0.05%
2022/09/12	0	0.00	1	55.10	55.10	-1	5,862	-0.02%
2022/09/08	2.2	54.52	3	54.43	54.90	-0.8	5,858	-0.01%
2022/09/07	3.5	55.64	3	56.60	55.20	0.5	5,795	0.01%
2022/09/06	1	57.10	1	57.40	57.90	0	5,722	0.00%
2022/09/05	1	59.70	0	0.00	59.40	1	5,698	0.02%
2022/09/02	7	60.84	2.3	61.48	60.10	4.7	5,705	0.08%
2022/09/01	6.5	62.23	8.4	63.02	62.50	-1.9	5,643	-0.03%
2022/08/31	1	66.10	0	0.00	65.40	1	5,586	0.02%
2022/08/30	24	65.87	12.1	65.66	66.00	11.9	5,581	0.21%
2022/08/29	7	64.90	12	65.13	65.30	-5	5,569	-0.09%
2022/08/26	10	65.98	36	65.72	66.80	-26	5,540	-0.47%
2022/08/25	0.2	65.00	30	64.80	65.00	-29.8	5,496	-0.54%
2022/08/24	9	64.91	11	64.86	65.00	-2	5,491	-0.04%
2022/08/23	7	65.40	6	65.50	65.20	1	5,494	0.02%
2022/08/22	9	66.11	10	66.00	66.40	-1	5,526	-0.02%
2022/08/19	11	65.37	6	65.65	65.80	5	5,520	0.09%
2022/08/18	11.1	65.89	4	65.75	66.00	7.1	5,506	0.13%
2022/08/17	28	66.25	20.1	66.28	66.30	7.9	5,508	0.14%
2022/08/16	11.1	66.20	15	66.25	66.30	-3.9	5,509	-0.07%
2022/08/15	33.4	68.40	24.3	67.61	68.70	9	5,406	0.17%
2022/08/12	4	64.65	6	65.35	65.30	-2	5,302	-0.04%
2022/08/11	0.2	63.50	11	63.31	63.70	-10.9	5,286	-0.21%
2022/08/10	10.4	61.50	9	61.60	61.00	1.4	5,273	0.03%
2022/08/09	16.3	60.66	6	60.20	60.70	10.3	5,321	0.19%
2022/08/08	6	64.97	14.8	64.87	64.50	-8.8	5,342	-0.16%
2022/08/05	1	64.40	10	65.09	65.00	-9	5,284	-0.17%
2022/08/04	13.1	63.59	1	63.60	63.70	12.1	5,441	0.22%
2022/08/03	0.3	65.30	2	64.82	65.00	-1.7	5,496	-0.03%
2022/08/02	23.1	65.88	24.2	65.52	65.90	-1.1	5,716	-0.02%
2022/08/01	5.4	63.25	9.8	63.55	65.50	-4.4	6,231	-0.07%
2022/07/29	7.2	61.60	1	61.60	61.60	6.2	5,753	0.11%
2022/07/28	4	68.43	0	0.00	68.40	4	5,718	0.07%
2022/07/27	5	68.70	2.1	68.58	69.10	2.9	5,796	0.05%
2022/07/26	6.2	69.44	9.1	68.91	69.30	-2.9	5,796	-0.05%
2022/07/25	43.4	67.35	44.9	66.96	67.90	-1.5	5,627	-0.03%
2022/07/22	38.6	66.15	69.9	65.38	66.60	-31.3	5,429	-0.58%
2022/07/21	7.4	65.70	29	65.70	65.70	-21.6	5,007	-0.43%
2022/07/20	16.4	76.74	35	80.24	72.90	-18.6	4,995	-0.37%
2022/07/18	0	0.00	2	80.50	80.50	-2	4,803	-0.04%
2022/07/14	0	0.00	1	78.20	78.40	-1	4,787	-0.02%
2022/07/13	0	0.00	1	77.90	78.00	-1	4,809	-0.02%
2022/07/12	3	76.67	2	76.80	75.50	1	4,882	0.02%
2022/07/11	3	77.03	3	77.70	77.60	0	4,875	0.00%
2022/07/08	0	0.00	1	76.80	76.90	-1	4,849	-0.02%
2022/07/07	26	75.78	6	75.25	75.80	20	4,868	0.41%
2022/07/06	0	0.00	1	75.20	74.50	-1	4,955	-0.02%
2022/07/05	11	74.65	15	75.42	76.30	-4	4,990	-0.08%
2022/07/04	4	74.43	20	74.50	74.50	-16	4,992	-0.32%
2022/07/01	13	75.17	6.3	74.66	73.50	6.7	5,045	0.13%
2022/06/30	3.2	77.98	2	77.55	77.60	1.2	4,978	0.02%
2022/06/28	2	80.00	2	81.10	80.00	0	4,983	0.00%
2022/06/27	6	80.80	6.6	80.47	80.80	-0.6	5,006	-0.01%
2022/06/24	0	0.00	1	79.30	79.60	-1	5,041	-0.02%
2022/06/23	2	77.71	10	77.77	78.20	-8	5,069	-0.16%
2022/06/22	3.5	79.14	3	79.23	79.10	0.5	5,110	0.01%
2022/06/21	0	0.00	4.4	80.57	81.40	-4.4	5,123	-0.09%
2022/06/20	4	79.83	1	79.12	78.80	3	5,159	0.06%
2022/06/16	1	82.40	0.6	82.90	82.40	0.4	5,186	0.01%
2022/06/15	1	84.70	0.2	84.90	84.30	0.8	5,201	0.02%
2022/06/14	6	82.68	12	82.68	84.00	-6	5,223	-0.12%
2022/06/13	14.1	85.06	0.1	84.90	84.00	14	5,256	0.27%
2022/06/10	1	86.70	7.1	86.46	87.20	-6.1	5,238	-0.12%
2022/06/09	3	85.93	1.3	86.07	86.00	1.7	5,240	0.03%
2022/06/08	4	85.70	0.3	85.60	85.50	3.7	5,261	0.07%
2022/06/06	2	84.25	2	84.60	84.60	0	5,366	0.00%
2022/06/02	1	84.20	1.1	84.43	84.40	-0.1	5,475	0.00%
2022/06/01	21	85.19	6	85.80	85.10	15	5,590	0.27%
2022/05/31	4	85.18	0	0.00	85.10	4	5,623	0.07%
2022/05/30	3	85.07	1.1	84.99	85.10	1.9	5,656	0.03%
2022/05/27	0.3	83.10	1	83.10	83.20	-0.7	5,653	-0.01%
2022/05/26	1	82.50	0	0.00	81.80	1	5,707	0.02%
2022/05/25	0.4	82.30	1	82.00	82.30	-0.6	5,806	-0.01%
2022/05/24	6	82.75	3	81.60	81.50	3	6,042	0.05%
2022/05/23	5.2	82.34	1	83.30	83.20	4.2	6,136	0.07%
2022/05/20	1	82.50	0	0.00	82.30	1	6,238	0.02%
2022/05/19	11	82.15	5	81.78	81.90	6	6,341	0.09%
2022/05/18	2	84.75	1.1	84.63	84.10	0.9	6,319	0.01%
2022/05/17	2	82.55	3	83.53	83.80	-1	6,370	-0.02%
2022/05/16	7	82.23	3	81.10	81.00	4	6,264	0.06%
2022/05/13	5	82.12	3	81.90	82.90	2	6,165	0.03%
2022/05/12	15.2	83.10	13	82.72	82.00	2.2	6,064	0.04%
2022/05/11	12	87.66	3	86.63	86.50	9	5,834	0.15%
2022/05/10	70.4	87.46	1.1	87.36	87.60	69.2	5,686	1.22%
2022/05/09	53.1	92.97	34.7	91.50	91.00	18.4	5,402	0.34%
2022/05/06	6	101.00	0	0.00	101.00	6	4,760	0.13%
2022/05/05	4	112.00	0	0.00	112.00	4	4,785	0.08%
2022/05/04	2	123.25	9	122.06	124.00	-7	4,793	-0.15%
2022/05/03	2	118.00	6	118.83	119.50	-4	4,695	-0.09%
2022/04/29	3	115.00	5.4	115.55	115.50	-2.4	4,632	-0.05%
2022/04/28	2	111.50	0.3	112.00	112.00	1.7	4,635	0.04%
2022/04/27	4	109.25	9	110.56	112.50	-5	4,626	-0.11%
2022/04/26	7	110.50	10	109.30	110.50	-3	4,485	-0.07%
2022/04/25	7.2	100.15	4.5	100.55	100.50	2.7	4,396	0.06%
2022/04/21	0.2	103.50	1	104.50	103.50	-0.8	4,470	-0.02%
2022/04/20	1	102.00	0	0.00	103.50	1	4,502	0.02%
2022/04/19	1	102.50	3	103.00	103.00	-2	4,538	-0.04%
2022/04/18	6.8	102.77	0	0.00	102.00	6.8	4,632	0.15%
2022/04/15	2	105.50	0	0.00	106.00	2	4,564	0.04%
2022/04/14	1	107.50	0	0.00	107.50	1	4,598	0.02%
2022/04/12	11	108.18	6	107.50	107.00	5	4,665	0.11%
2022/04/11	4	112.88	0	0.00	113.00	4	4,572	0.09%
2022/04/07	3.7	115.09	2.2	117.27	114.50	1.5	4,569	0.03%
2022/04/06	2	117.00	8	115.50	117.50	-6	4,541	-0.13%
2022/04/01	0.1	116.00	1	116.50	116.50	-0.9	4,530	-0.02%
2022/03/31	6.5	115.69	0	0.00	116.00	6.5	4,530	0.14%
2022/03/29	1.5	117.00	2	117.50	117.50	-0.5	4,686	-0.01%
2022/03/28	4	115.63	4	115.75	116.00	0	4,814	0.00%
2022/03/25	3	116.00	10.2	117.38	118.00	-7.2	4,995	-0.14%
2022/03/24	3	116.00	2	116.50	116.00	1	5,080	0.02%
2022/03/23	3	114.50	4	114.75	115.50	-1	5,195	-0.02%
2022/03/22	5	112.70	6	112.84	114.50	-1	5,189	-0.02%
2022/03/21	5	108.00	2	109.00	108.50	3	5,144	0.06%
2022/03/17	2	107.00	2	107.00	107.50	0	5,236	0.00%
2022/03/16	5.4	105.47	4	105.75	104.50	1.4	5,235	0.03%
2022/03/15	1	106.00	3	106.00	106.00	-2	5,194	-0.04%
2022/03/14	14	108.00	4	108.38	107.50	10	5,214	0.19%
2022/03/11	5	107.80	2	108.25	108.50	3	5,224	0.06%
2022/03/10	4	109.88	0	0.00	110.00	4	5,234	0.08%
2022/03/09	6	106.67	6	105.42	107.00	0	5,237	0.00%
2022/03/08	14.8	105.74	3.2	104.00	103.50	11.6	5,279	0.22%
2022/03/07	20	109.88	3	111.33	109.50	17	5,186	0.33%
2022/03/04	15	116.13	2	115.75	115.00	13	5,094	0.26%
2022/03/03	32	117.16	6.2	117.26	117.50	25.8	5,115	0.50%
2022/03/02	1.1	113.50	4	115.38	116.00	-2.9	5,103	-0.06%
2022/03/01	7	114.36	11	114.09	115.00	-4	5,084	-0.08%
2022/02/25	19.1	114.96	12	114.79	115.00	7.1	5,061	0.14%
2022/02/24	18.1	115.54	56.1	114.89	113.00	-38	5,019	-0.76%
2022/02/23	24.1	115.69	16	116.00	117.50	8.1	4,797	0.17%
2022/02/22	5.5	111.26	9	110.00	112.00	-3.5	4,706	-0.07%
2022/02/21	44.2	109.12	25.6	110.52	113.00	18.6	4,609	0.40%
2022/02/18	36	107.10	6.2	107.34	108.00	29.8	4,520	0.66%
2022/02/17	5	104.00	21	105.88	107.00	-16	4,518	-0.35%
2022/02/16	15	102.93	0	0.00	103.00	15	4,484	0.33%
2022/02/15	0.1	102.50	18	102.58	102.00	-17.9	4,479	-0.40%
2022/02/14	2	99.90	2	100.00	100.00	0	4,450	0.00%
2022/02/09	2	100.00	0	0.00	99.80	2	4,440	0.05%
2022/02/08	6.1	99.40	1	99.30	99.50	5.1	4,476	0.11%
2022/02/07	0	0.00	4	98.50	98.80	-4	4,483	-0.09%
2022/01/26	0	0.00	1	93.90	94.60	-1	4,488	-0.02%
2022/01/25	3.3	94.28	1	94.30	93.80	2.3	4,598	0.05%
2022/01/24	3.4	94.83	2	95.20	95.90	1.4	4,658	0.03%
2022/01/21	5	96.78	1	96.40	96.10	4	4,708	0.08%
2022/01/20	4	97.83	1	99.40	98.70	3	4,720	0.06%
2022/01/19	0	0.00	4	99.80	99.20	-4	4,873	-0.08%
2022/01/18	3	101.50	4	102.25	101.50	-1	4,960	-0.02%
2022/01/17	3.9	100.88	4	101.00	102.00	-0.1	5,044	0.00%
2022/01/14	15	100.63	5	101.60	100.00	10	5,128	0.19%
2022/01/13	3	102.00	2.4	102.00	102.50	0.6	5,120	0.01%
2022/01/12	2	102.00	3.2	101.50	101.50	-1.2	5,128	-0.02%
2022/01/11	5	101.60	6	100.87	102.50	-1	5,114	-0.02%
2022/01/10	0	0.00	2	98.80	99.30	-2	5,035	-0.04%
2022/01/07	2.8	99.16	2	99.10	98.90	0.8	5,042	0.02%
2022/01/06	4	100.75	10	101.05	100.50	-6	5,016	-0.12%
2022/01/05	0	0.00	3	98.20	98.80	-3	5,041	-0.06%
2022/01/04	2	97.20	1	98.10	98.10	1	5,083	0.02%
2022/01/03	2	97.50	0	0.00	97.40	2	5,126	0.04%
2021/12/30	1.1	97.31	2	98.05	97.50	-0.9	5,151	-0.02%
2021/12/29	3	97.27	1.1	97.01	97.20	2	5,228	0.04%
2021/12/27	0	0.00	1	96.50	96.10	-1	5,496	-0.02%
2021/12/24	2.3	96.25	3.3	96.54	96.30	-1	5,611	-0.02%
2021/12/23	3	94.30	2.3	94.50	94.40	0.7	5,630	0.01%
2021/12/22	5.4	95.09	2	94.65	94.10	3.4	5,572	0.06%
2021/12/21	4	96.33	7	97.66	96.30	-3	5,570	-0.05%
2021/12/20	4	93.00	3	93.33	94.20	1	5,722	0.02%
2021/12/17	2.1	92.22	1	93.40	93.40	1.1	5,685	0.02%
2021/12/16	8.2	93.23	0	0.00	93.10	8.2	5,844	0.14%
2021/12/15	0	0.00	1	94.50	94.20	-1	6,185	-0.02%
2021/12/14	4	92.65	0	0.00	92.50	4	6,310	0.06%
2021/12/13	7.6	94.40	0	0.00	93.50	7.6	6,365	0.12%
2021/12/10	10	96.09	26	95.93	95.80	-16	6,527	-0.25%
2021/12/09	3.2	97.37	0	0.00	97.00	3.2	6,649	0.05%
2021/12/08	0	98.90	0	0.00	97.70	0	6,843	0.00%
2021/12/07	1	97.20	1	98.60	98.60	0	6,889	0.00%
2021/12/06	2	96.55	0	0.00	96.50	2	6,922	0.03%
2021/12/03	2.2	96.87	1.6	97.20	97.10	0.6	6,968	0.01%
2021/12/02	9.3	97.95	3	97.40	97.10	6.3	6,977	0.09%
2021/12/01	3.7	99.15	1	100.50	100.00	2.7	7,010	0.04%
2021/11/30	1	101.50	3.1	101.02	100.00	-2.1	7,034	-0.03%
2021/11/29	10.4	98.35	7	98.96	99.10	3.4	7,095	0.05%
2021/11/26	2.3	100.50	1	102.00	100.50	1.3	7,131	0.02%
2021/11/25	0.1	102.50	0.9	103.50	103.00	-0.8	7,181	-0.01%
2021/11/24	2.2	103.00	2.3	103.78	103.50	-0.1	7,201	0.00%
2021/11/23	14.3	104.52	2.5	105.53	104.00	11.8	7,182	0.16%
2021/11/22	3.1	106.16	1.5	106.00	106.50	1.6	7,119	0.02%
2021/11/19	8	108.50	2	108.00	107.50	6	7,089	0.08%
2021/11/18	4	110.25	5	110.40	110.50	-1	7,070	-0.01%
2021/11/17	5	108.20	5.2	109.23	110.00	-0.2	7,049	0.00%
2021/11/16	4.7	107.89	0	0.00	109.00	4.7	7,030	0.07%
2021/11/15	17	109.12	19	109.16	110.50	-2	7,020	-0.03%
2021/11/12	0	0.00	1	104.50	105.00	-1	6,951	-0.01%
2021/11/11	2	103.75	0	0.00	104.00	2	6,996	0.03%
2021/11/10	1	102.50	0	0.00	103.00	1	7,055	0.01%
2021/11/08	3	102.67	2	103.75	102.50	1	7,157	0.01%
2021/11/05	5	101.00	0	0.00	102.00	5	7,166	0.07%
2021/11/04	0.8	105.25	0	0.00	104.50	0.8	7,128	0.01%
2021/11/03	6	105.92	11	105.14	106.00	-5	7,109	-0.07%
2021/11/02	18.5	105.60	7	105.79	104.00	11.5	7,065	0.16%
2021/11/01	7	110.36	5	110.70	110.00	2	6,976	0.03%
2021/10/29	9	107.17	16.5	107.55	108.50	-7.5	6,886	-0.11%
2021/10/28	6	103.42	18.2	103.56	104.50	-12.2	6,811	-0.18%
2021/10/27	9	102.16	18	101.79	104.00	-9	6,774	-0.13%
2021/10/26	26	97.81	13.1	96.51	98.80	12.9	6,607	0.20%
2021/10/25	2	93.30	1	96.40	93.20	1	6,519	0.02%
2021/10/22	0	0.00	152	91.86	93.90	-152	6,455	-2.35%	大賣/鉅額交易
2021/10/21	2	89.10	3.4	89.62	89.80	-1.4	6,409	-0.02%
2021/10/19	20	88.30	0	0.00	88.50	20	6,448	0.31%
2021/10/18	0	0.00	43	89.51	89.00	-43	6,436	-0.67%
2021/10/15	2	88.20	22	87.93	87.70	-20	6,418	-0.31%
2021/10/14	2	86.75	0	0.00	87.20	2	6,434	0.03%
2021/10/13	25	85.73	102	85.51	85.80	-77	6,473	-1.19%	大賣/
2021/10/12	16	89.58	3	88.53	88.00	13	6,377	0.20%
2021/10/08	63.1	90.83	0	0.00	90.60	63.1	6,330	1.00%
2021/10/07	2.3	90.02	1	90.30	90.00	1.3	6,285	0.02%
2021/10/06	14.2	90.30	0.6	92.70	89.30	13.6	6,285	0.22%
2021/10/05	16	89.21	0.4	89.80	89.20	15.6	6,247	0.25%
2021/10/04	17.5	92.65	1	91.90	89.70	16.5	6,383	0.26%
2021/10/01	9	123.39	18.4	125.99	124.00	-9.4	6,331	-0.15%
2021/09/30	2.1	128.00	1	128.00	128.00	1.1	6,261	0.02%
2021/09/29	1.2	123.81	4	124.65	123.50	-2.8	6,174	-0.05%
2021/09/28	18.4	122.78	19	122.45	125.00	-0.6	6,113	-0.01%
2021/09/27	48.7	123.09	12	119.54	120.50	36.7	5,939	0.62%
2021/09/24	0	0.00	15	133.50	132.00	-15	5,575	-0.27%
2021/09/23	9.3	131.67	12	131.25	133.50	-2.7	5,454	-0.05%
2021/09/22	27.1	135.40	2.1	139.32	131.50	25.1	5,182	0.48%
2021/09/17	15.1	142.08	7	144.50	146.00	8.1	4,843	0.17%
2021/09/16	2.1	137.26	8	138.31	138.00	-5.9	4,705	-0.13%
2021/09/15	20.1	136.96	14.1	139.44	138.00	6.1	4,610	0.13%
2021/09/14	4.1	132.69	22.2	133.80	135.50	-18.1	4,370	-0.41%
2021/09/13	13	129.96	6	134.17	129.50	7	4,221	0.17%
2021/09/10	3.1	127.56	52.3	128.66	129.50	-49.2	4,038	-1.22%
2021/09/09	3	124.67	1.3	125.07	125.00	1.7	3,986	0.04%
2021/09/08	3	121.00	0.3	122.00	121.50	2.8	3,926	0.07%
2021/09/07	0	123.00	3	123.00	125.50	-3	3,840	-0.08%
2021/09/06	8	122.63	18	121.39	121.50	-10	3,781	-0.26%
2021/09/03	0	0.00	11.1	119.50	117.00	-11.1	3,655	-0.30%
2021/09/02	26	114.25	19.3	113.47	116.00	6.7	3,598	0.19%
2021/09/01	9.1	115.88	41.5	115.30	117.00	-32.4	3,509	-0.92%
2021/08/31	0.2	104.75	9.1	109.65	111.00	-8.9	3,391	-0.26%
2021/08/30	0	0.00	24	104.98	105.50	-24	3,298	-0.73%
2021/08/27	5	102.80	4	101.88	102.50	1	3,244	0.03%
2021/08/26	0	0.00	1	100.50	100.50	-1	3,221	-0.03%
2021/08/25	0.1	99.70	0	99.80	99.60	0.1	3,237	0.00%
2021/08/20	13.2	95.04	0	0.00	95.00	13.2	3,223	0.41%
2021/08/19	1	97.10	1	97.00	95.60	0	3,215	0.00%
2021/08/18	3	99.60	1	99.70	99.80	2	3,177	0.06%
2021/08/17	3.2	99.03	0	0.00	98.10	3.2	3,157	0.10%
2021/08/16	1	101.50	1	105.48	102.00	0	3,112	0.00%
2021/08/13	2.3	103.07	26.4	101.92	102.50	-24.1	3,082	-0.78%
2021/08/12	0	0.00	3.1	98.16	98.20	-3.1	2,985	-0.10%
2021/08/11	0	0.00	3.5	95.64	96.60	-3.5	3,004	-0.12%
2021/08/10	0	0.00	6	93.80	93.00	-6	3,018	-0.20%
2021/08/09	0	0.00	38.1	92.20	93.90	-38.1	3,103	-1.23%
2021/08/06	0	0.00	18	93.31	93.20	-18	3,206	-0.56%
2021/08/05	0	0.00	6	94.30	93.80	-6	3,263	-0.18%
2021/08/04	0	0.00	2	96.30	95.30	-2	3,365	-0.06%
2021/08/03	1	95.10	5	95.72	95.60	-4	3,470	-0.12%
2021/08/02	0	0.00	26	97.83	98.00	-26	3,529	-0.74%
2021/07/30	0	0.00	2	98.30	98.00	-2	3,496	-0.06%
2021/07/29	2	97.20	0	0.00	98.70	2	3,513	0.06%
2021/07/28	3	96.93	21	98.32	96.60	-18	3,538	-0.51%
2021/07/27	82.3	99.83	79	98.80	99.00	3.3	3,565	0.09%
2021/07/26	52	104.53	3	105.99	103.00	49	3,548	1.38%
2021/07/23	31	101.11	15.3	100.66	102.00	15.7	3,488	0.45%
2021/07/22	3	98.00	1	98.50	98.10	2	3,418	0.06%
2021/07/21	35	98.20	0	0.00	97.60	35	3,421	1.02%
2021/07/20	0	0.00	103	97.51	97.80	-103	3,494	-2.95%	大賣/鉅額交易
2021/07/19	8	98.93	3	99.30	98.20	5	3,473	0.14%
2021/07/16	3	97.37	1.4	97.91	98.00	1.6	3,494	0.05%
2021/07/15	4	97.00	0	0.00	97.20	4	3,513	0.11%
2021/07/13	8	97.49	21	97.52	96.10	-13	3,629	-0.36%
2021/07/12	7	98.11	3	98.67	98.20	4	3,627	0.11%
2021/07/09	47	96.88	6	96.28	97.70	41	3,592	1.14%
2021/07/08	8	94.21	34.4	95.71	99.00	-26.4	3,394	-0.78%
2021/07/07	20	90.24	7.1	89.53	90.00	13	3,301	0.39%
2021/07/06	10	88.04	6.3	88.04	87.90	3.7	3,262	0.11%
2021/07/05	0	0.00	3	88.30	87.70	-3	3,278	-0.09%
2021/07/02	3	87.70	3	88.10	87.90	0	3,401	0.00%
2021/07/01	8.3	88.28	5	88.54	88.10	3.3	3,418	0.10%
2021/06/30	3	87.70	6	87.90	87.90	-3	3,444	-0.09%
2021/06/29	4	87.55	0	0.00	87.90	4	3,493	0.12%
2021/06/28	0	0.00	2.1	88.39	88.80	-2.1	3,503	-0.06%
2021/06/25	1.1	86.27	0.1	85.90	86.50	1.1	3,497	0.03%
2021/06/24	38	84.39	8.1	84.59	85.20	29.9	3,737	0.80%
2021/06/23	3	84.13	4	83.90	84.20	-1	3,779	-0.03%
2021/06/22	25	83.06	3	82.70	83.50	22	3,840	0.57%
2021/06/21	4.1	82.89	1	82.30	82.20	3.1	4,024	0.08%
2021/06/18	8	83.70	3	83.70	83.00	5	4,042	0.12%
2021/06/17	4	84.45	9	84.66	84.50	-5	4,042	-0.12%
2021/06/16	3	84.50	3	84.70	84.90	0	4,174	0.00%
2021/06/15	3.3	84.61	4	84.50	84.80	-0.7	4,225	-0.02%
2021/06/11	1	83.70	3	84.10	83.80	-2	4,265	-0.05%
2021/06/10	4	82.88	5	83.04	83.20	-1	4,306	-0.02%
2021/06/09	3	82.93	13	82.92	82.90	-10	4,341	-0.23%
2021/06/08	4	83.13	8	83.14	83.10	-4	4,370	-0.09%
2021/06/07	3.1	83.33	4	83.43	83.20	-0.9	4,463	-0.02%
2021/06/04	4	83.73	4	83.70	83.50	0	4,489	0.00%
2021/06/03	25	83.75	6	83.93	84.30	19	4,557	0.42%
2021/06/02	5	83.10	3.1	83.61	83.40	1.9	4,595	0.04%
2021/06/01	4	83.13	4	83.05	83.30	0	4,589	0.00%
2021/05/31	2	83.00	1.7	83.11	82.90	0.3	4,651	0.01%
2021/05/28	2	82.90	4	82.53	82.80	-2	4,665	-0.04%
2021/05/27	1	82.30	0	0.00	82.30	1	4,708	0.02%
2021/05/26	1	82.50	0	0.00	83.10	1	4,747	0.02%
2021/05/25	2	83.00	0	0.00	82.90	2	4,770	0.04%
2021/05/24	1	81.70	38	82.05	82.70	-37	4,794	-0.77%
2021/05/21	1.2	81.68	1	82.20	82.20	0.2	4,866	0.00%
2021/05/20	3	81.40	0	0.00	81.10	3	4,900	0.06%
2021/05/19	1	81.80	1	81.80	81.10	0	4,907	0.00%
2021/05/18	10	80.25	13	81.81	81.80	-3	4,954	-0.06%
2021/05/17	6.2	79.35	26	81.85	78.20	-19.9	4,939	-0.40%
2021/05/14	1	82.00	0	0.00	82.90	1	4,847	0.02%
2021/05/13	1	80.00	0	0.00	81.10	1	4,728	0.02%
2021/05/12	5.4	79.65	0.1	82.00	81.70	5.4	4,657	0.11%
2021/05/11	4.1	86.67	15.7	89.10	86.50	-11.6	4,518	-0.26%
2021/05/10	5	88.50	5	88.40	88.80	0	4,399	0.00%
2021/05/07	0	0.00	1	86.00	86.00	-1	4,331	-0.02%
2021/05/04	5	83.32	0	0.00	83.20	5	4,211	0.12%
2021/05/03	0	0.00	21.2	85.67	85.50	-21.2	4,142	-0.51%
2021/04/29	0.1	85.20	11	85.35	85.20	-10.9	4,102	-0.27%
2021/04/28	0	0.00	1	86.20	86.20	-1	4,075	-0.02%
2021/04/27	3.2	87.36	1	87.00	86.80	2.2	4,072	0.05%
2021/04/26	3	87.30	2.6	85.88	86.80	0.4	4,042	0.01%
2021/04/23	15	83.70	12	83.62	83.90	3	3,948	0.08%
2021/04/22	76	85.10	71	84.46	82.80	5	3,936	0.13%
2021/04/21	23	83.26	4.5	83.72	83.90	18.5	3,854	0.48%
2021/04/20	0	0.00	6.5	83.20	83.40	-6.5	3,839	-0.17%
2021/04/19	1	82.80	34	81.93	82.30	-33	3,822	-0.86%
2021/04/16	34	80.11	0	0.00	80.40	34	3,714	0.92%
2021/04/15	0	0.00	75	79.55	80.20	-75	3,689	-2.03%
2021/04/14	12	78.86	0	0.00	79.10	12	3,657	0.33%
2021/04/13	30	80.34	2	80.00	79.20	28	3,647	0.77%
2021/04/12	0.2	78.70	0.3	78.90	79.40	-0.1	3,614	0.00%
2021/04/09	2	78.25	0.9	78.60	78.60	1.1	3,580	0.03%
2021/04/08	8.1	78.16	2	79.25	79.00	6.1	3,552	0.17%
2021/04/07	7	79.14	1	79.10	79.20	6	3,420	0.18%
2021/04/06	0	0.00	0.1	79.20	79.20	-0.1	3,404	0.00%
2021/04/01	2	79.25	0	0.00	79.10	2	3,361	0.06%
2021/03/31	0	0.00	5	79.40	79.70	-5	3,306	-0.15%
2021/03/30	6	78.53	1	78.50	78.40	5	3,270	0.15%
2021/03/29	28	77.28	0	0.00	78.70	28	3,233	0.87%
2021/03/26	3	80.20	0	0.00	80.30	3	2,985	0.10%
2021/03/25	7	79.46	5	78.80	80.10	2	2,951	0.07%
2021/03/24	11	80.03	4	80.23	80.10	7	2,915	0.24%
2021/03/23	0	0.00	2	83.40	83.40	-2	2,719	-0.07%
2021/03/22	1	80.70	3	81.63	82.50	-2	2,676	-0.07%
2021/03/19	4	80.25	6.2	81.59	80.10	-2.2	2,645	-0.08%
2021/03/18	17.5	82.13	15	82.93	82.50	2.5	2,508	0.10%
2021/03/17	17	82.86	33.1	82.56	83.10	-16.1	2,457	-0.66%
2021/03/16	0	0.00	21	80.69	81.80	-21	2,415	-0.87%
2021/03/15	0	0.00	2.1	80.05	80.20	-2.1	2,389	-0.09%
2021/03/12	2	78.70	1	78.80	79.40	1	2,372	0.04%
2021/03/11	14	79.54	23.2	79.67	78.70	-9.2	2,364	-0.39%
2021/03/09	6	77.87	1	77.90	78.50	5	2,267	0.22%
2021/03/08	5	77.20	1.5	76.76	77.30	3.5	2,218	0.16%
2021/03/03	0	0.00	2	74.65	75.50	-2	2,149	-0.09%
2021/03/02	60	75.80	6	75.98	75.30	54	2,122	2.54%
2021/02/26	0	0.00	4	75.05	74.90	-4	2,072	-0.19%
2021/02/25	0	0.00	0.3	74.30	74.70	-0.3	2,017	-0.01%
2021/02/24	1	75.00	32	73.68	73.80	-31	2,009	-1.54%
2021/02/23	10	74.00	1	74.10	74.10	9	1,964	0.46%
2021/02/22	28	73.31	1	73.90	73.40	27	1,876	1.44%
2021/02/19	2.2	71.50	3	71.93	71.70	-0.8	1,822	-0.04%
2021/02/18	1	72.10	8.2	71.67	72.30	-7.2	1,823	-0.39%
2021/02/17	0.2	69.00	8	69.44	69.90	-7.9	1,790	-0.44%
2021/02/03	0.5	68.60	0	0.00	68.60	0.5	1,821	0.03%
2021/02/02	1	68.60	0	0.00	68.70	1	1,852	0.05%
2021/02/01	0.1	68.20	0	0.00	68.30	0.1	1,846	0.00%
2021/01/28	2	68.60	0	0.00	68.90	2	1,834	0.11%
2021/01/21	5.9	68.54	0	0.00	68.30	5.9	1,816	0.33%
2021/01/20	5	68.78	0	0.00	68.20	5	1,831	0.27%
2021/01/19	14.1	69.05	1	68.90	69.50	13.1	1,837	0.71%
2021/01/18	9.3	68.88	0.1	68.70	68.70	9.2	1,830	0.50%
2021/01/15	0.1	69.10	0	0.00	69.10	0.1	1,819	0.00%
2021/01/13	1	69.60	80.2	69.50	70.20	-79.2	1,819	-4.35%
2021/01/12	82	70.81	0.1	69.70	69.30	81.9	1,791	4.57%
2021/01/08	3.4	70.63	17	70.60	70.90	-13.6	1,746	-0.78%
2021/01/07	0	0.00	1	70.10	70.20	-1	1,721	-0.06%
2021/01/06	7	70.10	58	70.37	69.80	-51	1,713	-2.98%
2021/01/05	50	70.58	4	70.18	71.00	46	1,698	2.71%
2021/01/04	0	0.00	1	69.40	69.40	-1	1,655	-0.06%
2020/12/30	0	0.00	15	69.46	69.80	-15	1,641	-0.91%
2020/12/28	0	0.00	1	69.40	69.50	-1	1,621	-0.06%
2020/12/25	1	68.60	0	0.00	69.00	1	1,612	0.06%
2020/12/23	3	68.27	0	0.00	68.00	3	1,593	0.19%
2020/12/18	0	0.00	1	69.40	70.00	-1	1,568	-0.06%
2020/12/17	1	68.60	0	0.00	69.00	1	1,541	0.06%
2020/12/15	1	68.40	0	0.00	68.20	1	1,533	0.07%
2020/12/10	0	0.00	1	69.10	69.10	-1	1,500	-0.07%
2020/12/09	0	0.00	1	69.60	69.30	-1	1,487	-0.07%
2020/12/07	0	0.00	11	70.35	70.40	-11	1,441	-0.76%
2020/12/03	0	0.00	1	70.50	70.50	-1	1,393	-0.07%
2020/12/02	0	0.00	3	70.20	69.80	-3	1,377	-0.22%
2020/12/01	2	69.60	0	0.00	69.80	2	1,364	0.15%
2020/11/30	0	0.00	5	70.22	69.60	-5	1,362	-0.37%
2020/11/27	0	0.00	2	69.40	69.10	-2	1,328	-0.15%
2020/11/23	0	0.00	0.1	68.80	69.00	-0.1	1,513	0.00%
2020/11/18	0	0.00	1	69.10	69.30	-1	1,553	-0.06%
2020/11/17	5	69.70	0	0.00	69.30	5	1,533	0.33%
2020/11/16	0.1	69.20	0	0.00	68.60	0.1	1,553	0.01%
2020/11/13	35	68.64	1	69.08	68.60	34	1,542	2.20%
2020/11/11	3	67.93	1	68.00	68.00	2	1,509	0.13%
2020/11/10	1	67.30	2.5	67.39	67.30	-1.5	1,546	-0.10%
2020/11/09	0	0.00	0.3	66.60	66.20	-0.3	1,536	-0.02%
2020/11/05	1	66.40	0	0.00	66.50	1	1,594	0.06%
2020/11/03	0	0.00	11	66.60	66.60	-11	1,607	-0.68%
2020/10/28	0	0.00	8.3	67.23	66.90	-8.3	1,628	-0.51%
2020/10/27	1	66.70	0	0.00	66.80	1	1,618	0.06%
2020/10/26	0.2	66.20	0.7	66.20	66.20	-0.6	1,604	-0.03%
2020/10/23	0	0.00	1	66.40	66.30	-1	1,617	-0.06%
2020/10/21	0	0.00	2	65.55	65.80	-2	1,653	-0.12%
2020/10/20	0.4	65.30	0	0.00	65.20	0.4	1,676	0.02%
2020/10/15	1	65.50	0	0.00	65.40	1	1,735	0.06%
2020/10/06	1	65.20	0	0.00	65.10	1	2,192	0.05%
2020/09/25	21	64.60	1	64.60	64.60	20	2,370	0.84%
2020/09/24	4	64.55	0	0.00	64.50	4	2,396	0.17%
2020/09/23	2	65.25	1	65.10	65.30	1	2,427	0.04%
2020/09/21	1	66.20	0	0.00	66.50	1	2,489	0.04%
2020/09/18	0	0.00	0.8	66.50	66.50	-0.8	2,510	-0.03%
2020/09/17	10	66.40	0	0.00	66.40	10	2,538	0.39%
2020/09/16	1	66.50	0	0.00	66.40	1	2,562	0.04%
2020/09/14	11	66.80	0	0.00	66.80	11	2,611	0.42%
2020/09/11	10	67.20	0	0.00	66.80	10	2,624	0.38%
2020/09/10	0	0.00	2	67.65	67.40	-2	2,642	-0.08%
2020/09/08	1	67.40	0	0.00	67.30	1	2,694	0.04%
2020/09/07	0	0.00	1	67.50	67.30	-1	2,749	-0.04%
2020/09/04	5	67.40	0	0.00	67.20	5	2,798	0.18%
2020/09/03	11	67.77	0	0.00	67.60	11	2,846	0.39%
2020/09/02	6	67.97	0	0.00	67.50	6	2,887	0.21%
2020/09/01	12.2	68.87	0	0.00	68.30	12.2	2,925	0.42%
2020/08/31	5	70.20	12	69.20	69.60	-7	2,939	-0.24%
2020/08/28	12	68.37	22	68.75	68.90	-10	2,921	-0.34%
2020/08/27	16	67.29	1.6	67.56	67.50	14.4	2,920	0.49%
2020/08/26	2	67.00	3	67.17	66.80	-1	2,906	-0.03%
2020/08/25	0	0.00	19	66.56	66.50	-19	2,979	-0.64%
2020/08/20	9	64.30	0	0.00	64.10	9	3,668	0.25%
2020/08/19	0	0.00	4	66.28	66.10	-4	3,642	-0.11%
2020/08/17	2.4	65.50	0	0.00	65.40	2.4	3,613	0.07%
2020/08/14	1	64.10	0	0.00	65.50	1	3,624	0.03%
2020/08/13	0	0.00	2	67.00	67.20	-2	3,576	-0.06%
2020/08/12	2	66.50	0	0.00	67.00	2	3,596	0.06%
2020/08/11	2	66.55	1	66.70	66.40	1	3,598	0.03%
2020/08/10	7	65.80	0	0.00	65.90	7	3,623	0.19%
2020/08/06	6	65.97	3	65.87	66.00	3	3,676	0.08%
2020/08/05	20	65.20	1	65.50	65.60	19	3,692	0.51%
2020/07/31	2	64.60	0	0.00	64.20	2	3,735	0.05%
2020/07/29	1	64.30	0	0.00	64.30	1	3,723	0.03%
2020/07/28	2	63.35	4	63.83	63.30	-2	3,736	-0.05%
2020/07/27	1	63.90	0	0.00	64.00	1	3,752	0.03%
2020/07/24	5	64.66	0	0.00	64.40	5	3,740	0.13%
2020/07/23	2	65.15	0	0.00	65.00	2	3,733	0.05%
2020/07/22	1	65.60	0	0.00	65.80	1	3,718	0.03%
2020/07/21	20	65.40	0	0.00	65.70	20	3,707	0.54%
2020/07/20	2	65.05	0	0.00	65.20	2	3,693	0.05%
2020/07/17	9	65.48	5	65.20	65.30	4	3,679	0.11%
2020/07/16	15	66.63	0	0.00	66.10	15	3,652	0.41%
2020/07/15	2	71.40	2	71.60	71.40	0	3,554	0.00%
2020/07/14	13	71.39	0	0.00	71.30	13	3,480	0.37%
2020/07/13	3	71.90	0	0.00	71.80	3	3,426	0.09%
2020/07/10	3	71.20	0	0.00	71.10	3	3,372	0.09%
2020/07/09	5	71.94	1	72.00	71.90	4	3,340	0.12%
2020/07/08	13	71.90	0	0.00	71.90	13	3,314	0.39%
2020/07/07	3	71.67	1	71.70	72.00	2	3,292	0.06%
2020/07/06	0	0.00	2	71.90	72.00	-2	3,271	-0.06%
2020/07/03	11	72.14	0	0.00	71.90	11	3,245	0.34%
2020/07/02	37	71.94	6	72.02	72.40	31	3,233	0.96%
2020/07/01	23	71.67	15	71.87	71.70	8	3,203	0.25%
2020/06/30	26	70.21	12.8	70.29	70.80	13.2	3,182	0.41%
2020/06/29	0	0.00	2.2	69.03	69.40	-2.2	3,209	-0.07%
2020/06/24	3	69.20	0.3	69.10	69.10	2.7	3,187	0.08%
2020/06/23	6	68.67	1.2	68.51	69.00	4.8	3,176	0.15%
2020/06/22	1	68.50	0	0.00	68.60	1	3,174	0.03%
2020/06/19	0.1	68.90	29	69.22	68.90	-28.9	3,158	-0.91%
2020/06/18	0	0.00	5	69.20	69.10	-5	3,157	-0.16%
2020/06/17	0	0.00	5.7	68.86	69.40	-5.7	3,156	-0.18%
2020/06/15	1	69.00	1	69.00	68.60	0	3,222	0.00%
2020/06/12	9	68.57	21	68.67	69.00	-12	3,255	-0.37%
2020/06/11	11	69.30	1	70.40	68.80	10	3,240	0.31%
2020/06/10	3	70.57	21	70.43	70.60	-18	3,222	-0.56%
2020/06/09	21	69.49	8	69.81	69.20	13	3,234	0.40%
2020/06/08	3	69.30	4	69.43	69.80	-1	3,237	-0.03%
2020/06/05	0	0.00	1	68.60	68.30	-1	3,195	-0.03%
2020/06/04	4	68.20	1	68.60	68.00	3	3,169	0.10%
2020/06/03	5	68.50	0.2	68.40	68.40	4.8	3,176	0.15%
2020/06/02	11	67.20	0	0.00	67.40	11	3,102	0.35%
2020/06/01	8	66.73	1	66.90	66.90	7	3,078	0.23%
2020/05/29	11	66.57	0	0.00	65.30	11	2,978	0.37%
2020/05/28	1	69.20	0	0.00	68.00	1	2,349	0.04%
2020/05/27	0	0.00	1	69.00	69.00	-1	2,332	-0.04%
2020/05/26	2	68.20	8	68.40	68.30	-6	2,307	-0.26%
2020/05/22	8	68.00	1	67.30	67.10	7	2,294	0.31%
2020/05/20	0	0.00	1	67.50	67.40	-1	2,262	-0.04%
2020/05/19	2	68.50	1	67.90	67.80	1	2,252	0.04%
2020/05/15	2	67.05	2	67.70	67.00	0	2,202	0.00%
2020/05/13	2	66.60	0	0.00	67.00	2	2,125	0.09%
2020/05/12	0	0.00	2	67.00	66.90	-2	2,100	-0.10%
2020/05/11	2	67.45	0	0.00	67.50	2	2,082	0.10%
2020/05/08	0	0.00	35	67.73	67.80	-35	2,051	-1.71%
2020/05/07	0	0.00	10	67.50	67.60	-10	2,042	-0.49%
2020/05/06	0	0.00	0.2	67.20	67.00	-0.2	2,039	-0.01%
2020/05/05	0	0.00	15	67.39	67.10	-15	2,056	-0.73%
2020/04/30	1	68.40	0	0.00	68.50	1	2,043	0.05%
2020/04/29	0	0.00	1.5	67.40	67.40	-1.5	2,033	-0.07%
2020/04/27	0	0.00	3	66.80	66.80	-3	2,069	-0.14%
2020/04/24	4	66.23	0	0.00	66.30	4	2,063	0.19%
2020/04/23	1	66.30	0	0.00	66.60	1	2,068	0.05%
2020/04/21	3	66.20	0	0.00	65.90	3	2,063	0.15%
2020/04/20	4	66.38	1.5	67.00	66.80	2.5	2,036	0.12%
2020/04/14	1	68.10	0	0.00	68.40	1	1,926	0.05%
2020/04/13	0	0.00	2	67.95	67.50	-2	1,914	-0.10%
2020/04/09	1	67.90	0.3	67.60	67.40	0.7	1,935	0.04%
2020/04/08	3	67.90	23	67.94	67.80	-20	1,923	-1.04%
2020/04/07	1	68.00	11	68.38	67.90	-10	1,905	-0.52%
2020/04/06	2	67.95	0	0.00	68.90	2	1,887	0.11%
2020/04/01	0	0.00	2	69.60	69.30	-2	1,866	-0.11%
2020/03/31	69	70.50	73	69.78	69.40	-4	1,838	-0.22%
2020/03/30	0	0.00	1	66.90	68.20	-1	1,771	-0.06%
2020/03/27	0	0.00	6	68.00	67.80	-6	1,787	-0.34%
2020/03/26	0	0.00	1	67.00	67.70	-1	1,789	-0.06%
2020/03/25	0	0.00	1	66.40	66.60	-1	1,808	-0.06%
2020/03/24	0	0.00	1	65.50	65.80	-1	1,801	-0.06%
2020/03/23	6	63.10	2	62.90	63.10	4	1,785	0.22%
2020/03/20	2	63.40	2	63.80	64.90	0	1,779	0.00%
2020/03/19	4	62.33	6	62.70	61.20	-2	1,767	-0.11%
2020/03/18	9	65.26	6	65.43	64.40	3	1,699	0.18%
2020/03/17	1	61.00	1	63.40	63.30	0	1,651	0.00%
2020/03/16	1	64.50	0	0.00	65.40	1	1,636	0.06%
2020/03/13	2	62.60	8	65.21	66.10	-6	1,603	-0.37%
2020/03/12	3	66.40	4	66.50	66.10	-1	1,541	-0.06%
2020/03/11	1	68.20	2	68.50	68.30	-1	1,494	-0.07%
2020/03/10	2	67.10	1	67.40	68.90	1	1,486	0.07%
2020/03/09	0	0.00	1	67.70	67.70	-1	1,484	-0.07%
2020/03/05	2	69.20	0	0.00	69.30	2	1,452	0.14%
2020/03/04	1.5	68.70	0	0.00	68.70	1.5	1,473	0.10%
2020/03/02	0	0.00	1	68.10	68.50	-1	1,491	-0.07%
2020/02/27	2.1	67.97	0	0.00	67.60	2.1	1,491	0.14%
2020/02/26	0.1	67.90	2	68.10	67.90	-2	1,486	-0.13%
2020/02/25	0	0.00	23	67.60	67.60	-23	1,497	-1.54%
2020/02/24	0.3	68.00	0	0.00	67.90	0.3	1,507	0.02%
2020/02/21	1	68.20	0	0.00	68.20	1	1,515	0.07%
2020/02/20	0	0.00	4	69.45	68.80	-4	1,533	-0.26%
2020/02/19	1	69.40	2	69.20	69.30	-1	1,548	-0.06%
2020/02/13	0	0.00	2	68.25	67.80	-2	1,777	-0.11%
2020/02/10	0	0.00	3	66.73	67.30	-3	1,821	-0.16%
2020/02/07	1	67.50	0	0.00	67.20	1	1,828	0.05%
2020/02/06	2	67.90	0	0.00	67.90	2	1,836	0.11%
2020/02/05	2	67.40	0	0.00	67.40	2	1,822	0.11%
2020/02/04	2	67.30	0	0.00	67.10	2	1,805	0.11%
2020/02/03	1	66.60	0	0.00	66.80	1	1,806	0.06%
2020/01/31	3	68.53	4	68.45	68.10	-1	1,798	-0.06%
2020/01/30	3	68.83	1	69.10	68.00	2	1,795	0.11%
2020/01/20	0.4	72.10	3	71.90	72.10	-2.6	1,750	-0.15%
2020/01/17	5.1	71.66	2	71.90	71.60	3.1	1,762	0.18%
2020/01/16	3	71.57	0	0.00	71.80	3	1,783	0.17%
2020/01/09	1	71.70	0	0.00	71.70	1	1,963	0.05%
2020/01/08	0	0.00	1	71.50	71.30	-1	1,985	-0.05%
2020/01/07	1	72.10	0	0.00	72.20	1	1,994	0.05%
2020/01/06	3	72.20	2	72.20	72.00	1	1,999	0.05%
2020/01/03	1	72.70	1	73.20	72.70	0	1,997	0.00%
2019/12/31	0.5	73.50	0	0.00	73.50	0.5	2,025	0.02%
2019/12/30	2	74.10	0	0.00	73.70	2	2,025	0.10%
2019/12/24	1	72.90	0	0.00	72.70	1	2,032	0.05%
2019/12/23	3	72.73	0	0.00	72.60	3	2,036	0.15%
2019/12/20	3.2	73.19	0	0.00	72.50	3.2	2,020	0.16%
2019/12/19	1	73.10	0	0.00	73.30	1	1,986	0.05%
2019/12/16	0.5	74.40	3	74.30	74.40	-2.5	2,026	-0.12%
2019/12/13	2.1	73.60	1	73.50	73.40	1.1	2,019	0.05%
2019/12/12	1	73.80	4	73.90	74.00	-3	2,010	-0.15%
2019/12/11	5	73.60	1	73.80	73.80	4	2,005	0.20%
2019/12/06	7	74.46	3	74.40	74.20	4	1,990	0.20%
2019/12/05	2	74.55	0	0.00	74.40	2	1,981	0.10%
2019/12/03	4	75.20	0	0.00	75.10	4	1,971	0.20%
2019/12/02	0.1	75.30	0	0.00	75.30	0.1	1,967	0.01%
2019/11/29	3	76.03	0	0.00	75.70	3	1,962	0.15%
2019/11/28	4	77.83	0	0.00	77.00	4	1,952	0.20%
2019/11/22	0	0.00	0.1	76.00	76.00	-0.1	1,977	-0.01%
2019/11/21	2	76.50	1	76.80	76.80	1	1,983	0.05%
2019/11/20	1	77.20	1	76.80	77.30	0	1,984	0.00%
2019/11/19	2	77.35	0	0.00	77.30	2	2,020	0.10%
2019/11/18	0	0.00	11	76.88	76.90	-11	2,006	-0.55%
2019/11/15	2	77.65	26	77.10	77.20	-24	2,017	-1.19%
2019/11/14	10	77.79	18	77.87	77.00	-8	2,000	-0.40%
2019/11/13	5	74.10	0	0.00	73.00	5	1,855	0.27%
2019/11/11	0.1	74.00	20	74.50	74.50	-19.9	1,996	-1.00%
2019/11/08	2.8	75.25	0	0.00	75.10	2.8	1,988	0.14%
2019/11/07	0	0.00	1	75.60	75.20	-1	2,000	-0.05%
2019/11/06	24	74.41	3	74.57	74.30	21	1,981	1.06%
2019/11/05	17	74.17	1	74.90	74.20	16	1,979	0.81%
2019/11/04	2	73.70	0	0.00	73.90	2	1,986	0.10%
2019/11/01	1	72.90	0	0.00	73.10	1	2,007	0.05%
2019/10/31	9	73.50	1	73.50	73.20	8	2,030	0.39%
2019/10/30	0	0.00	1	73.20	73.20	-1	2,023	-0.05%
2019/10/29	1	73.00	1	72.70	72.10	0	2,012	0.00%
2019/10/28	2	72.80	25	72.82	72.80	-23	1,998	-1.15%
2019/10/25	1	73.40	0	0.00	73.40	1	1,981	0.05%
2019/10/24	24	73.58	1	74.00	74.00	23	1,968	1.17%
2019/10/23	3	73.50	0	0.00	73.30	3	1,945	0.15%
2019/10/22	1	72.80	1	72.50	72.50	0	1,903	0.00%
2019/10/21	0	0.00	28	72.94	72.80	-28	1,880	-1.49%
2019/10/18	1	72.40	0	0.00	72.60	1	1,856	0.05%
2019/10/17	3	71.50	1	72.60	72.60	2	1,835	0.11%
2019/10/16	2	70.85	2	70.90	70.70	0	1,772	0.00%
2019/10/15	26	70.54	0	0.00	70.40	26	1,768	1.47%
2019/10/08	0	0.00	1	69.80	69.90	-1	1,771	-0.06%
2019/10/07	2	69.00	1	68.90	68.40	1	1,752	0.06%
2019/10/04	4	67.80	0	0.00	68.10	4	1,751	0.23%
2019/10/01	1	67.40	0	0.00	67.50	1	1,819	0.05%
2019/09/27	2	67.20	0	0.00	66.90	2	1,855	0.11%
2019/09/26	1	67.10	0	0.00	67.00	1	1,864	0.05%
2019/09/23	1	68.00	0	0.00	68.10	1	1,867	0.05%
2019/09/20	1	68.30	0	0.00	68.30	1	1,866	0.05%
2019/09/19	1	69.50	2	69.90	69.50	-1	1,862	-0.05%
2019/09/17	2	71.60	1	71.60	71.50	1	2,027	0.05%
2019/09/16	6	71.50	0	0.00	71.50	6	2,113	0.28%
2019/09/12	16	70.96	0	0.00	70.90	16	2,141	0.75%
2019/09/11	0	0.00	1	71.20	70.40	-1	2,188	-0.05%
2019/09/10	10	70.00	1	70.00	70.00	9	2,184	0.41%
2019/09/09	1	70.20	0	0.00	70.00	1	2,202	0.05%
2019/09/06	7	70.49	0	0.00	70.10	7	2,209	0.32%
2019/09/05	5	70.90	0	0.00	70.60	5	2,209	0.23%
2019/09/03	10	71.30	0	0.00	70.40	10	2,240	0.45%
2019/09/02	10	70.60	1.1	71.18	71.20	8.9	2,237	0.40%
2019/08/29	15	69.84	0	0.00	69.60	15	2,190	0.68%
2019/08/28	20	70.10	0	0.00	69.80	20	2,198	0.91%
2019/08/27	1	70.30	0.3	70.60	70.80	0.7	2,196	0.03%
2019/08/26	0	0.00	6	70.38	70.30	-6	2,162	-0.28%
2019/08/22	0	0.00	2	70.35	70.80	-2	2,125	-0.09%
2019/08/21	0	0.00	2	68.35	68.90	-2	2,152	-0.09%
2019/08/20	0	0.00	18	67.77	67.60	-18	2,141	-0.84%
2019/08/16	2.1	69.09	7	68.91	68.80	-4.9	2,095	-0.23%
2019/08/15	27	69.56	3	69.43	69.10	24	2,065	1.16%
2019/08/14	6	67.57	3	67.47	67.20	3	1,977	0.15%
2019/08/13	5	63.70	0	0.00	63.60	5	1,915	0.26%
2019/08/12	23	64.35	0	0.00	64.10	23	1,925	1.19%
2019/08/08	4	62.90	1	63.30	63.00	3	1,934	0.16%
2019/08/07	42	62.78	0	0.00	62.30	42	1,933	2.17%
2019/08/06	1	61.60	7	62.21	62.50	-6	1,939	-0.31%
2019/08/05	4	64.18	0	0.00	63.30	4	1,920	0.21%
2019/08/02	17	64.99	0	0.00	64.90	17	1,912	0.89%
2019/08/01	1	66.10	0	0.00	66.00	1	1,912	0.05%
2019/07/31	25	66.94	0	0.00	66.50	25	1,922	1.30%
2019/07/30	1	67.30	0	0.00	67.00	1	1,921	0.05%
2019/07/29	1	67.00	0	0.00	66.90	1	1,922	0.05%
2019/07/24	23	66.80	0	0.00	66.50	23	1,930	1.19%
2019/07/22	0	0.00	0.2	67.40	67.20	-0.2	1,941	-0.01%
2019/07/17	2	67.25	0	0.00	66.80	2	1,957	0.10%
2019/07/16	1	67.60	0	0.00	67.60	1	1,933	0.05%
2019/07/10	6	68.60	0	0.00	68.80	6	1,943	0.31%
2019/07/08	2	69.75	0	0.00	69.10	2	1,950	0.10%
2019/07/05	2	70.65	0	0.00	70.50	2	1,928	0.10%
2019/07/04	4	75.00	1	75.20	76.00	3	1,898	0.16%
2019/07/02	5	75.00	0	0.00	74.80	5	1,871	0.27%
2019/06/28	2	75.80	0	0.00	75.50	2	1,854	0.11%
2019/06/27	2	76.00	0	0.00	76.40	2	1,850	0.11%
2019/06/26	2.1	76.09	0	0.00	75.80	2.1	1,874	0.11%
2019/06/25	0	0.00	7	76.93	78.00	-7	1,855	-0.38%
2019/06/24	0	0.00	2	78.40	78.00	-2	1,752	-0.11%
2019/06/21	0	0.00	13	76.36	76.50	-13	1,653	-0.79%
2019/06/19	5	74.00	1	74.90	74.90	4	1,526	0.26%
2019/06/17	0	0.00	53.2	72.01	72.30	-53.2	1,452	-3.66%
2019/06/12	1	71.60	0	0.00	71.60	1	1,407	0.07%
2019/06/11	0	0.00	2	71.45	71.50	-2	1,398	-0.14%
2019/06/04	3	68.67	0	0.00	68.60	3	1,346	0.22%
2019/05/31	0.2	69.30	0	0.00	69.20	0.2	1,308	0.02%
2019/05/29	3	69.20	0	0.00	68.70	3	1,301	0.23%
2019/05/28	1	70.70	2	70.60	69.80	-1	1,306	-0.08%
2019/05/24	2	69.00	8	68.85	68.70	-6	1,229	-0.49%
2019/05/23	4	69.10	0	0.00	68.70	4	1,223	0.33%
2019/05/22	0	0.00	2	69.80	69.40	-2	1,231	-0.16%
2019/05/20	2	69.70	0	0.00	69.50	2	1,217	0.16%
2019/05/17	1.1	68.64	0	0.00	68.70	1.1	1,215	0.09%
2019/05/16	1	69.60	1.5	69.40	68.80	-0.5	1,203	-0.04%
2019/05/15	0	0.00	1	71.50	71.50	-1	1,169	-0.09%
2019/05/14	1	71.00	0	0.00	70.70	1	1,159	0.09%
2019/05/13	0	0.00	0.6	69.70	69.50	-0.6	1,138	-0.05%
2019/05/10	2	69.80	1.9	70.00	69.50	0.1	1,148	0.01%
2019/05/09	1	70.10	0	0.00	70.00	1	1,141	0.09%
2019/05/08	22	71.95	0	0.00	71.90	22	1,120	1.96%
2019/05/07	10	72.90	0	0.00	72.80	10	1,103	0.91%
2019/05/06	2	72.95	0.6	73.00	72.80	1.4	1,105	0.13%
2019/05/03	2	74.10	0	0.00	74.20	2	1,094	0.18%
2019/05/02	20	74.90	1	74.90	74.50	19	1,095	1.73%
2019/04/30	2.1	73.81	0.1	74.00	73.80	2	1,086	0.18%
2019/04/26	2	74.15	0.9	74.80	74.30	1.1	1,054	0.11%
2019/04/25	4	75.10	0	0.00	75.10	4	1,039	0.38%
2019/04/22	3.1	76.50	0	0.00	76.20	3.1	1,018	0.30%
2019/04/18	1.2	76.08	3	76.13	75.40	-1.8	1,043	-0.17%
2019/04/16	1	77.10	0	0.00	77.20	1	1,024	0.10%
2019/04/15	1	77.70	0	0.00	77.70	1	1,006	0.10%
2019/04/12	7	78.17	0	0.00	78.10	7	994	0.70%
2019/04/02	1	78.60	0	0.00	78.70	1	914	0.11%
2019/03/28	3	78.33	0	0.00	77.70	3	874	0.34%
2019/03/20	0	0.00	0.2	82.00	82.40	-0.2	882	-0.02%
2019/03/19	3	82.33	0	0.00	82.50	3	896	0.33%
2019/03/11	1	79.10	0	0.00	79.40	1	999	0.10%
2019/02/26	0	0.00	6	82.50	82.70	-6	1,120	-0.54%
2019/02/18	1	81.60	0	0.00	81.40	1	1,162	0.09%
2019/01/28	0	0.00	0.6	81.60	81.60	-0.6	1,197	-0.05%
2019/01/25	0	0.00	14	82.50	82.50	-14	1,217	-1.15%
2019/01/21	1	81.70	0.1	81.40	81.70	1	1,361	0.07%
2019/01/16	0	0.00	4.2	82.47	82.00	-4.2	1,505	-0.28%
2019/01/15	1	82.50	0	0.00	82.10	1	1,562	0.06%
2019/01/10	0	0.00	1	81.90	82.70	-1	1,680	-0.06%
2018/12/22	0.6	80.40	0	0.00	80.40	0.6	2,046	0.03%
2018/12/21	10	79.00	0	0.00	80.20	10	2,079	0.48%
2018/12/20	2	81.35	0	0.00	80.80	2	2,071	0.10%
2018/12/19	0	0.00	1	84.50	83.60	-1	2,093	-0.05%
2018/12/10	1	84.10	0.2	84.40	84.30	0.8	2,431	0.03%
2018/12/07	1	85.10	0	0.00	85.30	1	2,425	0.04%
2018/12/05	1	89.10	14	89.40	89.10	-13	2,446	-0.53%
2018/12/04	4	88.55	3	88.87	88.50	1	2,471	0.04%
2018/12/03	6	88.97	4	88.20	87.70	2	2,499	0.08%
2018/11/30	0	0.00	23	87.00	91.00	-23	2,497	-0.92%
2018/11/27	0	0.00	4	82.10	82.60	-4	2,553	-0.16%
2018/11/21	1	84.00	1	84.40	83.60	0	2,726	0.00%
2018/11/20	0	0.00	3	84.60	83.50	-3	2,814	-0.11%
2018/11/19	2	84.30	0	0.00	84.20	2	2,992	0.07%
2018/11/16	4	82.83	4	82.90	82.70	0	3,008	0.00%
2018/11/15	3.3	82.94	3	84.30	82.70	0.3	3,043	0.01%
2018/11/14	0	81.40	0	0.00	81.80	0	3,027	0.00%
2018/11/05	20	78.00	4	78.80	77.80	16	3,252	0.49%
2018/10/31	0	0.00	0.6	76.60	77.50	-0.6	3,501	-0.02%
2018/10/29	24	77.03	15	77.53	76.10	9	3,537	0.25%
2018/10/17	45.4	54.61	0	0.00	54.70	45.4	3,529	1.29%
2018/10/16	0.2	53.80	2	54.20	54.10	-1.8	3,495	-0.05%
2018/10/11	1	55.70	1	56.20	54.00	0	3,437	0.00%
2018/10/09	0.2	59.00	1	59.60	59.10	-0.8	3,391	-0.02%
2018/10/05	1	59.70	0	0.00	59.70	1	3,387	0.03%
2018/10/02	0	0.00	4	61.20	61.70	-4	3,372	-0.12%
2018/09/25	0	0.00	1	59.90	60.00	-1	3,374	-0.03%
2018/09/21	2	57.30	0	0.00	58.80	2	3,340	0.06%
2018/09/20	1	56.70	0	0.00	56.70	1	3,354	0.03%
2018/09/18	20	58.30	0	0.00	57.70	20	3,390	0.59%
2018/09/10	3	56.20	0	0.00	55.90	3	3,460	0.09%
2018/09/07	1	58.10	0	0.00	58.20	1	3,457	0.03%
2018/09/05	1	60.10	0	0.00	59.30	1	3,500	0.03%
2018/09/03	1	61.60	1	61.60	61.60	0	3,551	0.00%
2018/08/31	0	0.00	2	63.00	63.00	-2	3,564	-0.06%
2018/08/30	3	62.40	0	0.00	62.80	3	3,573	0.08%
2018/08/29	0	0.00	3	61.90	62.00	-3	3,583	-0.08%
2018/08/27	1	61.50	0	0.00	61.50	1	3,655	0.03%
2018/08/23	0	0.00	2	62.00	62.00	-2	3,715	-0.05%
2018/08/22	1	62.90	0	0.00	62.80	1	3,725	0.03%
2018/08/21	1	61.90	0	0.00	62.00	1	3,709	0.03%
2018/08/20	0	0.00	1	62.40	62.20	-1	3,702	-0.03%
2018/08/16	2	62.60	1	63.20	62.90	1	3,766	0.03%
2018/08/15	5	62.40	11	62.87	62.50	-6	3,706	-0.16%
2018/08/14	3	59.50	0	0.00	59.40	3	3,595	0.08%
2018/08/13	2	59.55	0	0.00	59.00	2	3,711	0.05%
2018/08/08	0	0.00	1	61.50	61.80	-1	3,881	-0.03%
2018/08/03	0	0.00	2	60.40	60.10	-2	3,930	-0.05%
2018/08/02	1	59.70	0	0.00	58.70	1	3,914	0.03%
2018/08/01	0	0.00	2	59.40	59.40	-2	3,903	-0.05%
2018/07/30	4	58.15	1	58.20	58.00	3	3,871	0.08%
2018/07/27	22	62.18	4	62.00	62.00	18	3,790	0.47%
2018/07/26	40	62.10	0	0.00	62.00	40	3,688	1.08%
2018/07/24	0	0.00	0.1	61.60	62.00	-0.1	3,654	0.00%
2018/07/20	1	61.70	1	62.00	61.80	0	3,664	0.00%
2018/07/19	1	62.10	0	0.00	62.20	1	3,682	0.03%
2018/07/18	0	0.00	1	63.90	63.00	-1	3,718	-0.03%
2018/07/16	5	62.70	0	0.00	62.60	5	3,682	0.14%
2018/07/13	1	62.40	0	0.00	62.70	1	3,713	0.03%
2018/07/12	0	0.00	356	62.03	62.50	-356	3,748	-9.50%	大賣/鉅額交易
2018/07/11	50	62.00	84	62.00	62.00	-34	3,791	-0.90%
2018/07/09	0	0.00	1	60.90	61.60	-1	3,855	-0.03%
2018/07/06	3	58.20	3	59.97	59.90	0	3,900	0.00%
2018/07/05	6	60.05	0	0.00	59.60	6	3,902	0.15%
2018/07/04	1	60.70	0	0.00	60.70	1	3,975	0.03%
2018/07/03	3	61.00	0	0.00	60.70	3	4,130	0.07%
2018/07/02	2	61.75	0	0.00	61.80	2	4,159	0.05%
2018/06/29	3	62.30	0	0.00	62.20	3	4,158	0.07%
2018/06/27	1	60.70	0	0.00	60.70	1	4,216	0.02%
2018/06/26	2	61.50	0	0.00	61.60	2	4,252	0.05%
2018/06/25	1	63.40	678	63.02	62.60	-677	4,338	-15.60%	大賣/鉅額交易
2018/06/22	2	62.90	203	63.00	63.00	-201	4,742	-4.24%	大賣/鉅額交易
2018/06/21	0	0.00	70	63.00	62.90	-70	4,794	-1.46%
2018/06/19	6	62.77	0	0.00	62.80	6	5,034	0.12%
2018/06/14	0	0.00	3	62.00	62.20	-3	5,170	-0.06%
2018/06/13	1	61.70	1	61.80	62.10	0	5,182	0.00%
2018/06/12	8	62.73	1	62.70	62.70	7	5,278	0.13%
2018/06/11	0	0.00	8	64.50	64.50	-8	5,338	-0.15%
2018/06/08	1	65.10	0	0.00	65.00	1	5,401	0.02%
2018/06/07	1	64.60	1	64.20	64.60	0	5,425	0.00%
2018/06/06	3	64.83	10	65.00	65.00	-7	5,485	-0.13%
2018/06/05	0	0.00	5	64.70	64.40	-5	5,501	-0.09%
2018/06/04	0	0.00	5	63.84	64.40	-5	5,602	-0.09%
2018/06/01	1	62.30	2	62.45	62.40	-1	5,906	-0.02%
2018/05/31	1	61.30	0	0.00	61.30	1	5,903	0.02%
2018/05/30	1	61.40	1	61.50	61.40	0	5,995	0.00%
2018/05/29	0	0.00	6	62.65	62.70	-6	6,012	-0.10%
2018/05/28	0	0.00	2	62.40	62.70	-2	6,088	-0.03%
2018/05/25	1	62.80	6	62.55	62.70	-5	6,103	-0.08%
2018/05/24	0	0.00	1.1	61.39	61.40	-1.1	6,106	-0.02%
2018/05/23	0	0.00	5	61.40	61.20	-5	6,142	-0.08%
2018/05/22	1	61.50	0	0.00	61.90	1	6,171	0.02%
2018/05/21	5	61.18	7	61.41	62.00	-2	6,146	-0.03%
2018/05/18	2	59.80	4	59.60	59.60	-2	6,028	-0.03%
2018/05/17	4	60.08	2	60.00	59.70	2	6,050	0.03%
2018/05/16	0	0.00	3,103.2	60.09	60.00	-3,103.2	6,008	-51.65%	大賣/鉅額交易
2018/05/15	7	59.26	190	59.00	58.60	-183	5,886	-3.11%	大賣/鉅額交易
2018/05/14	3	58.30	1,447	59.01	59.00	-1,444	6,001	-24.06%	大賣/鉅額交易
2018/05/11	0	0.00	10	58.00	58.20	-10	5,942	-0.17%
2018/05/10	0	0.00	2	58.00	57.90	-2	5,939	-0.03%
2018/05/09	0	0.00	1	58.10	58.20	-1	5,944	-0.02%
2018/05/08	2	57.10	0	0.00	57.60	2	5,945	0.03%
2018/05/07	7	57.49	0	0.00	57.60	7	5,935	0.12%
2018/05/04	10	57.05	0	0.00	57.00	10	5,920	0.17%
2018/05/03	2	57.60	1	58.40	57.60	1	5,916	0.02%
2018/05/02	1	58.30	5	58.56	58.80	-4	5,917	-0.07%
2018/04/30	1	57.30	2	57.30	57.70	-1	5,881	-0.02%
2018/04/27	2	57.10	0	0.00	57.30	2	5,887	0.03%
2018/04/26	0	0.00	10	57.60	57.80	-10	5,882	-0.17%
2018/04/24	6	57.50	0	0.00	58.20	6	5,892	0.10%
2018/04/23	10	58.25	18	58.20	58.10	-8	5,918	-0.14%
2018/04/18	0	0.00	2	57.85	58.10	-2	5,973	-0.03%
2018/04/17	5	57.20	1	58.10	56.80	4	6,013	0.07%
2018/04/16	12	58.82	1	58.90	58.80	11	5,966	0.18%
2018/04/13	1	58.90	6	58.88	58.60	-5	5,943	-0.08%
2018/04/12	0	0.00	2	58.65	58.60	-2	5,904	-0.03%
2018/04/11	1	58.20	1	58.20	58.10	0	5,899	0.00%
2018/04/09	2	57.95	15	58.29	58.50	-13	5,787	-0.22%
2018/04/03	1	56.80	2	55.90	56.70	-1	5,628	-0.02%
2018/04/02	52	56.40	5	56.80	56.30	47	5,594	0.84%
2018/03/31	1	56.40	0.2	56.50	56.40	0.8	5,597	0.01%
2018/03/30	3	56.30	4	56.20	56.40	-1	5,566	-0.02%
2018/03/29	12	56.73	0	0.00	56.30	12	5,495	0.22%
2018/03/28	3	56.67	24	56.38	57.00	-21	5,485	-0.38%
2018/03/27	34	58.52	20	58.18	57.00	14	5,392	0.26%
2018/03/26	2	57.95	0	0.00	58.00	2	4,942	0.04%
2018/03/23	16	57.52	47	56.92	58.90	-31	4,854	-0.64%
2018/03/22	5	57.76	0.1	57.50	57.50	4.9	4,639	0.11%
2018/03/21	1	59.10	13	59.18	59.10	-12	4,534	-0.26%
2018/03/20	9	57.74	3.1	57.88	58.10	5.9	4,400	0.13%
2018/03/19	5	57.28	3	58.17	58.00	2	4,319	0.05%
2018/03/16	2	56.80	2	57.10	57.00	0	4,292	0.00%
2018/03/15	7	56.50	19	57.13	57.40	-12	4,157	-0.29%
2018/03/14	3	56.07	0	0.00	55.60	3	4,021	0.07%
2018/03/12	10	55.20	21	55.41	55.40	-11	3,927	-0.28%
2018/03/08	5	55.18	11	55.04	54.70	-6	3,864	-0.16%
2018/03/07	6	54.28	38.1	54.58	55.30	-32.1	3,723	-0.86%
2018/03/06	3	52.47	6	52.43	52.30	-3	3,379	-0.09%
2018/03/05	6	52.33	9	52.37	51.90	-3	3,440	-0.09%
2018/03/02	3	51.50	1	51.50	51.40	2	3,274	0.06%
2018/03/01	0	0.00	1	51.90	51.90	-1	3,230	-0.03%
2018/02/27	4	51.93	0	0.00	51.30	4	3,205	0.12%
2018/02/26	0	0.00	5	51.62	52.00	-5	3,204	-0.16%
2018/02/23	1	50.70	2	51.30	50.70	-1	3,190	-0.03%
2018/02/22	5	49.76	26	50.75	50.80	-21	3,327	-0.63%
2018/02/21	0	0.00	6	49.28	49.30	-6	3,556	-0.17%
2018/02/12	2	47.60	1	47.55	47.60	1	4,078	0.02%
2018/02/09	16	46.75	10	47.63	47.65	6	4,123	0.15%
2018/02/08	312	48.45	12	48.40	48.40	300	4,130	7.26%	大買/鉅額交易
2018/02/07	150	48.46	4	48.58	48.40	146	4,307	3.39%	大買/鉅額交易
2018/02/06	1,301	48.02	1	46.90	47.30	1,300	4,428	29.35%	大買/鉅額交易
2018/02/05	2	49.78	0	0.00	50.50	2	4,549	0.04%
2018/02/01	6	51.60	0	0.00	51.40	6	4,662	0.13%
2018/01/31	5	51.20	0	0.00	51.50	5	4,921	0.10%
2018/01/30	1	51.60	0	0.00	51.60	1	5,010	0.02%
2018/01/26	2	52.90	0	0.00	52.60	2	5,004	0.04%
2018/01/25	0	0.00	1	52.40	52.80	-1	4,987	-0.02%
2018/01/24	0	0.00	1	52.10	52.30	-1	4,986	-0.02%
2018/01/23	0	0.00	3	52.07	51.90	-3	5,006	-0.06%
2018/01/22	0	0.00	1	52.30	52.60	-1	5,025	-0.02%
2018/01/19	0	0.00	1.7	52.64	52.70	-1.7	5,106	-0.03%
2018/01/18	0	0.00	3	53.33	53.00	-3	5,075	-0.06%
2018/01/17	1	52.30	5	52.92	53.10	-4	5,056	-0.08%
2018/01/16	4	53.25	10	53.15	53.40	-6	5,001	-0.12%
2018/01/15	10	52.62	1	52.50	52.50	9	4,965	0.18%
2018/01/12	3	52.23	0	0.00	52.10	3	4,958	0.06%
2018/01/11	6	52.92	13	52.72	52.00	-7	4,944	-0.14%
2018/01/09	0	0.00	1	51.40	51.50	-1	4,840	-0.02%
2018/01/08	3	51.77	1	51.70	51.70	2	4,842	0.04%
2018/01/05	159	50.97	10	51.55	51.80	149	4,806	3.10%	大買/鉅額交易
2018/01/04	0	0.00	1	50.40	50.60	-1	4,759	-0.02%
2018/01/03	4	50.80	0	0.00	50.80	4	4,753	0.08%