潤泰全 (2915)-永豐金-敦南券商分點個股進出

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
81.9
漲跌
▲2.3
漲幅
+2.89%
成交量
10,716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:14:30(已收盤)

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

潤泰全 (2915)籌碼相關－永豐金-敦南券商分點個股進出

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

永豐金-敦南券商分點個股進出
永豐金-敦南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
2024/11/22	2	80.50	21.7	81.09	81.90	-19.7	4,064	-0.48%
2024/11/21	1	80.00	8.1	79.79	79.60	-7.1	3,926	-0.18%
2024/11/20	5	79.74	2	80.10	79.00	3	3,791	0.08%
2024/11/19	0	0.00	3.2	79.98	80.00	-3.2	3,662	-0.09%
2024/11/18	0	78.60	14.4	79.28	78.90	-14.3	3,478	-0.41%
2024/11/14	8	76.53	0	0.00	76.20	8	3,387	0.24%
2024/11/13	5	77.24	0	0.00	78.00	5	3,389	0.15%
2024/11/12	3	79.70	3.2	80.02	80.00	-0.2	3,431	-0.01%
2024/11/11	0	0.00	0.1	79.70	80.00	-0.1	3,375	0.00%
2024/11/08	0	0.00	1	78.00	77.60	-1	3,359	-0.03%
2024/11/06	1	77.60	0	0.00	77.40	1	3,411	0.03%
2024/11/04	0	0.00	2	77.80	78.30	-2	3,547	-0.06%
2024/11/01	0	0.00	2.1	77.90	78.40	-2.1	3,722	-0.06%
2024/10/29	0	0.00	4	76.53	77.20	-4	3,826	-0.10%
2024/10/28	1	77.10	6.1	76.95	77.20	-5.1	3,846	-0.13%
2024/10/25	0	0.00	1	75.80	76.50	-1	3,883	-0.03%
2024/10/24	0	0.00	2	75.95	75.90	-2	3,943	-0.05%
2024/10/22	1.1	74.50	0	0.00	74.60	1.1	4,168	0.03%
2024/10/18	1	75.50	1	76.40	75.50	0	4,416	0.00%
2024/10/17	0	0.00	2	75.90	75.70	-2	4,530	-0.04%
2024/10/16	2.1	74.45	0.4	74.70	74.20	1.7	4,694	0.04%
2024/10/15	8	74.33	0.3	74.80	75.30	7.7	4,831	0.16%
2024/10/14	7	74.11	0.3	75.03	74.80	6.7	4,966	0.13%
2024/10/11	1	75.00	0.2	75.30	75.10	0.9	5,288	0.02%
2024/10/09	29.1	75.43	2.4	75.59	75.50	26.8	5,474	0.49%
2024/10/08	0	0.00	0.1	76.70	77.00	-0.1	5,480	0.00%
2024/10/07	29	76.64	0	0.00	77.40	29	5,488	0.53%
2024/10/04	1.1	76.66	0	0.00	76.50	1.1	5,502	0.02%
2024/10/01	1.4	78.05	0	0.00	78.10	1.4	5,493	0.03%
2024/09/30	0.1	78.30	0	0.00	78.00	0.1	5,556	0.00%
2024/09/27	1	77.10	1.6	77.49	78.30	-0.6	5,751	-0.01%
2024/09/26	1.3	77.47	1	77.90	77.10	0.3	5,910	0.01%
2024/09/25	4	77.65	2.7	78.00	77.50	1.3	5,923	0.02%
2024/09/23	7	77.50	2	77.40	77.30	5	5,901	0.08%
2024/09/20	4	79.51	2.1	80.91	78.20	1.8	5,859	0.03%
2024/09/19	0	0.00	4.3	81.47	81.50	-4.3	5,728	-0.08%
2024/09/18	0	0.00	8.2	79.98	80.30	-8.2	5,651	-0.15%
2024/09/13	0	0.00	1	78.90	79.00	-1	5,596	-0.02%
2024/09/12	12.1	77.03	0	0.00	77.50	12.1	5,634	0.21%
2024/09/11	0	0.00	3	77.97	77.50	-3	5,660	-0.05%
2024/09/10	0.3	78.31	2	78.90	77.30	-1.8	5,685	-0.03%
2024/09/09	3	78.20	0	0.00	79.00	3	5,711	0.05%
2024/09/06	0.1	79.40	1	79.30	79.70	-1	5,709	-0.02%
2024/09/05	0	0.00	1.2	79.74	79.20	-1.2	5,809	-0.02%
2024/09/04	22.1	77.90	2	78.30	77.80	20.1	5,882	0.34%
2024/09/03	3	79.63	2	79.30	79.60	1	5,977	0.02%
2024/09/02	1.3	80.30	0	0.00	80.60	1.3	6,045	0.02%
2024/08/30	0	0.00	9.3	81.46	81.30	-9.3	6,048	-0.15%
2024/08/29	2	79.50	0	0.00	79.90	2	6,020	0.03%
2024/08/28	0.2	80.10	0	0.00	80.60	0.2	6,039	0.00%
2024/08/27	5	79.80	0.1	80.00	80.60	4.9	6,071	0.08%
2024/08/26	0	0.00	6.1	80.63	80.00	-6.1	6,098	-0.10%
2024/08/23	0	0.00	3	78.50	78.70	-3	6,101	-0.05%
2024/08/22	2	77.35	0.9	78.50	78.70	1.1	6,165	0.02%
2024/08/21	5.4	78.18	4.5	77.82	78.10	0.9	6,205	0.01%
2024/08/20	2	78.50	12.1	78.41	78.60	-10.1	6,243	-0.16%
2024/08/19	1.2	79.59	4	79.40	78.50	-2.8	6,387	-0.04%
2024/08/16	2	80.14	24.4	80.12	80.00	-22.3	6,427	-0.35%
2024/08/15	5.2	79.67	31.4	79.86	79.00	-26.2	6,477	-0.40%
2024/08/14	1.4	79.10	15.6	80.73	80.50	-14.2	6,586	-0.22%
2024/08/13	1	77.20	4	77.20	77.80	-3	6,677	-0.04%
2024/08/12	2	76.90	4	76.95	77.20	-2	6,912	-0.03%
2024/08/09	1	76.10	0	0.00	75.20	1	7,357	0.01%
2024/08/08	1	73.40	0	0.00	73.60	1	7,720	0.01%
2024/08/07	2	73.55	58	73.23	73.20	-56	8,143	-0.69%
2024/08/06	12	71.31	2	71.60	72.10	10	8,170	0.12%
2024/08/05	8.5	72.64	11	72.44	70.80	-2.5	8,109	-0.03%
2024/08/02	12.2	79.20	3	80.33	78.40	9.2	7,988	0.12%
2024/08/01	1.2	80.14	29.1	81.00	81.90	-27.9	7,923	-0.35%
2024/07/31	3	80.03	19	80.22	80.30	-16	7,936	-0.20%
2024/07/30	0.2	77.86	3	79.33	80.00	-2.8	7,993	-0.04%
2024/07/29	4.3	79.18	20	79.58	78.40	-15.7	8,236	-0.19%
2024/07/26	7.1	80.28	23	79.76	80.60	-15.9	8,190	-0.19%
2024/07/23	1.4	79.59	15.1	79.73	79.80	-13.7	8,087	-0.17%
2024/07/22	34	76.77	11.5	77.28	77.60	22.5	8,008	0.28%
2024/07/19	23.6	79.91	6.3	78.96	78.80	17.3	7,906	0.22%
2024/07/18	14.9	81.10	38.1	81.43	81.40	-23.3	7,775	-0.30%
2024/07/17	7	81.57	120.4	82.21	82.00	-113.4	7,637	-1.48%	大賣/鉅額交易
2024/07/16	12	80.32	15.1	81.22	81.00	-3.1	7,489	-0.04%
2024/07/15	5	79.68	2	79.50	79.00	3	7,333	0.04%
2024/07/12	35	79.98	35.6	79.72	80.00	-0.6	7,193	-0.01%
2024/07/11	9	74.63	16.6	75.17	75.30	-7.6	6,865	-0.11%
2024/07/10	0	0.00	0.2	71.79	72.60	-0.2	6,701	0.00%
2024/07/08	1	70.90	1.3	71.00	71.00	-0.3	6,611	0.00%
2024/07/05	6	71.18	1.3	71.34	70.90	4.8	6,607	0.07%
2024/07/04	6	71.68	184.2	71.95	71.20	-178.2	6,594	-2.70%	大賣/鉅額交易
2024/07/03	258.5	73.06	108.6	73.65	72.00	149.9	6,528	2.30%	大買/大賣/鉅額交易
2024/07/02	7.1	69.64	451.2	69.88	71.90	-444.2	6,310	-7.04%	大賣/鉅額交易
2024/07/01	1	69.30	4	69.13	69.50	-3	6,131	-0.05%
2024/06/28	0	0.00	5.1	68.90	68.20	-5.1	6,077	-0.08%
2024/06/27	6	67.82	0	0.00	67.90	6	6,056	0.10%
2024/06/26	180.1	68.48	13	68.42	68.40	167.1	6,030	2.77%	大買/鉅額交易
2024/06/25	0	0.00	6	68.67	68.80	-6	6,020	-0.10%
2024/06/24	0.1	68.00	0	0.00	67.80	0.1	5,996	0.00%
2024/06/21	6	68.20	0	0.00	68.10	6	6,000	0.10%
2024/06/20	2.1	67.95	2	67.90	68.30	0.1	5,950	0.00%
2024/06/19	93.2	67.89	83	67.64	67.80	10.2	5,945	0.17%
2024/06/18	1	67.70	7	68.34	68.60	-6	5,882	-0.10%
2024/06/17	4	67.55	3	67.50	67.50	1	5,862	0.02%
2024/06/14	66.2	68.56	0	0.00	68.30	66.2	5,879	1.13%
2024/06/13	10	68.45	0	0.00	68.30	10	5,818	0.17%
2024/06/12	32.3	67.63	6	67.73	68.30	26.3	5,870	0.45%
2024/06/11	22.1	69.92	10.3	70.46	69.50	11.8	5,843	0.20%
2024/06/07	35	71.73	9.1	71.53	71.90	25.9	5,753	0.45%
2024/06/06	61	69.08	4.2	69.52	70.00	56.8	5,620	1.01%
2024/06/04	0	0.00	2	68.70	68.80	-2	5,577	-0.04%
2024/06/03	2	67.85	1	68.80	68.80	1	5,561	0.02%
2024/05/31	3	68.20	0.2	68.20	68.30	2.8	5,542	0.05%
2024/05/30	163.2	67.39	1	67.10	67.00	162.2	5,501	2.95%	大買/鉅額交易
2024/05/29	1	68.00	0	0.00	67.90	1	5,484	0.02%
2024/05/28	1	68.60	3	68.67	68.80	-2	5,425	-0.04%
2024/05/27	2	67.90	4	67.60	67.00	-2	5,376	-0.04%
2024/05/24	8.2	66.62	0	0.00	66.90	8.2	5,334	0.15%
2024/05/23	9.4	66.14	5	65.82	65.70	4.4	5,260	0.08%
2024/05/22	3.4	68.00	1.1	68.18	67.90	2.3	5,098	0.04%
2024/05/21	8.2	68.03	1.1	68.47	67.80	7.2	5,034	0.14%
2024/05/20	4.4	69.21	61.3	68.96	68.70	-56.9	4,930	-1.15%
2024/05/17	11.7	71.51	2.4	70.66	70.70	9.3	4,760	0.20%
2024/05/16	86.6	72.25	6.3	73.52	72.10	80.3	4,542	1.77%
2024/05/15	12.5	73.34	29.8	71.86	73.20	-17.3	4,294	-0.40%
2024/05/14	33.3	68.56	4	68.63	68.20	29.3	3,836	0.76%
2024/05/13	10.2	66.42	46.7	66.48	69.60	-36.5	3,435	-1.06%
2024/05/10	3	61.97	5.4	63.00	63.30	-2.4	2,980	-0.08%
2024/05/09	6.2	62.29	4	62.20	61.90	2.2	2,902	0.08%
2024/05/08	13	62.19	4.6	62.11	62.60	8.4	2,873	0.29%
2024/05/07	4.3	62.72	5.3	62.88	63.00	-1	2,812	-0.04%
2024/05/06	3.2	63.29	3	63.80	63.70	0.2	2,761	0.01%
2024/05/03	5.5	63.04	16	63.16	62.60	-10.5	2,682	-0.39%
2024/05/02	15	63.82	58.2	63.45	63.60	-43.2	2,583	-1.67%
2024/04/30	0	0.00	12	60.78	60.20	-12	2,289	-0.52%
2024/04/29	0	0.00	1	61.00	61.10	-1	2,258	-0.04%
2024/04/25	3	59.90	0.3	60.20	59.90	2.7	2,209	0.12%
2024/04/23	0	59.80	1	59.80	59.80	-1	2,228	-0.04%
2024/04/22	0.1	60.10	1	60.00	60.00	-0.9	2,260	-0.04%
2024/04/19	1.4	58.93	0	0.00	59.60	1.4	2,216	0.06%
2024/04/18	1	59.40	10.2	59.51	60.00	-9.2	2,202	-0.42%
2024/04/17	1.5	58.49	0	0.00	58.60	1.5	2,198	0.07%
2024/04/16	9.3	58.57	0	0.00	58.40	9.3	2,188	0.43%
2024/04/15	1	59.70	0	0.00	59.70	1	2,155	0.05%
2024/04/12	6.3	59.49	2	59.50	59.30	4.3	2,166	0.20%
2024/04/11	3	59.63	4	59.88	59.80	-1	2,169	-0.05%
2024/04/10	2	59.90	0	0.00	60.30	2	2,168	0.09%
2024/04/09	7	59.77	3	59.83	59.90	4	2,194	0.18%
2024/04/08	2.3	59.21	1	59.10	59.30	1.3	2,262	0.06%
2024/04/03	0	59.53	0	0.00	59.60	0	2,297	0.00%
2024/04/02	0	0.00	0.2	59.90	59.90	-0.2	2,339	-0.01%
2024/04/01	1	59.40	3	60.27	60.30	-2	2,359	-0.08%
2024/03/29	3	59.47	0	0.00	59.40	3	2,356	0.13%
2024/03/28	0	0.00	7	59.87	59.60	-7	2,361	-0.30%
2024/03/27	0.5	59.00	0	0.00	59.40	0.5	2,371	0.02%
2024/03/26	0.2	59.00	25	59.00	59.00	-24.8	2,383	-1.04%
2024/03/25	0.5	59.30	0	0.00	59.30	0.5	2,395	0.02%
2024/03/22	3	58.60	12	58.58	59.00	-9	2,438	-0.37%
2024/03/21	12.2	58.78	16	58.81	58.80	-3.8	2,460	-0.15%
2024/03/20	29.4	58.13	1	58.10	57.80	28.4	2,629	1.08%
2024/03/19	46.6	58.58	0	0.00	58.20	46.6	2,641	1.77%
2024/03/18	4	59.20	0	0.00	59.10	4	2,600	0.15%
2024/03/15	14.5	59.06	9	59.73	59.20	5.5	2,652	0.21%
2024/03/14	15.5	59.37	0	0.00	59.60	15.5	2,577	0.60%
2024/03/13	1	61.10	2.2	61.02	61.20	-1.2	2,512	-0.05%
2024/03/12	3	60.80	3	61.17	61.20	0	2,524	0.00%
2024/03/11	0	0.00	18	60.63	60.80	-18	2,537	-0.71%
2024/03/08	15.5	59.31	4.5	59.40	59.30	11.1	2,500	0.44%
2024/03/07	2	59.50	0	0.00	59.50	2	2,525	0.08%
2024/03/06	0	0.00	0.8	60.00	60.00	-0.8	2,523	-0.03%
2024/03/05	1	59.30	0	0.00	59.50	1	2,560	0.04%
2024/03/04	16.4	59.49	2.2	59.32	59.10	14.2	2,569	0.55%
2024/03/01	1.4	59.33	0	0.00	59.50	1.4	2,552	0.06%
2024/02/29	8.3	59.11	1	59.00	59.20	7.3	2,556	0.28%
2024/02/27	7.1	59.73	0	60.30	59.50	7.1	2,533	0.28%
2024/02/26	0	0.00	10	60.20	60.20	-10	2,514	-0.40%
2024/02/23	2	60.25	0	0.00	60.20	2	2,534	0.08%
2024/02/22	0	60.50	0.3	60.50	60.50	-0.3	2,556	-0.01%
2024/02/21	4	60.68	0	0.00	60.70	4	2,629	0.15%
2024/02/20	5.2	60.80	0.1	60.80	60.70	5.1	2,651	0.19%
2024/02/19	2	60.90	1	60.90	61.10	1	2,695	0.04%
2024/02/16	2	60.20	0.1	60.20	60.40	1.9	2,858	0.07%
2024/02/15	2.1	60.25	0	60.20	60.20	2	3,005	0.07%
2024/02/02	1.1	60.48	0	0.00	60.50	1.1	2,989	0.04%
2024/02/01	2	60.65	0	0.00	60.90	2	2,985	0.07%
2024/01/31	0	0.00	2	60.20	60.10	-2	2,982	-0.07%
2024/01/30	7	60.50	0	0.00	60.40	7	2,967	0.24%
2024/01/29	0	0.00	11	61.30	61.30	-11	2,963	-0.37%
2024/01/26	0	0.00	1	60.90	61.10	-1	2,962	-0.03%
2024/01/25	12	60.39	0	0.00	60.40	12	2,967	0.40%
2024/01/24	2	60.50	1	60.90	60.50	1	2,979	0.03%
2024/01/23	0.2	60.25	0.4	60.10	60.20	-0.2	2,989	-0.01%
2024/01/19	2.2	60.32	0	0.00	60.30	2.2	2,970	0.07%
2024/01/18	6	60.10	0	0.00	60.30	6	2,970	0.20%
2024/01/17	13.1	60.91	0	0.00	60.10	13.1	2,954	0.44%
2024/01/16	7	61.23	0.1	61.30	61.10	6.9	2,902	0.24%
2024/01/15	0	62.60	1.1	62.40	62.20	-1.1	2,852	-0.04%
2024/01/12	1.1	62.12	0	0.00	62.00	1.1	2,872	0.04%
2024/01/10	1	63.10	0	0.00	62.90	1	2,970	0.03%
2024/01/09	1.1	62.92	0	0.00	63.00	1.1	2,973	0.04%
2024/01/08	1	63.30	11	63.83	63.20	-10	2,961	-0.34%
2024/01/05	0	0.00	1	64.00	63.70	-1	2,938	-0.03%
2024/01/04	4.1	63.98	2	64.50	63.80	2.1	2,930	0.07%
2024/01/03	1.1	64.50	2	65.10	64.50	-1	2,926	-0.03%
2024/01/02	5	65.20	13	65.15	64.90	-8	2,881	-0.28%
2023/12/29	0.3	63.96	7.1	64.04	64.30	-6.9	2,801	-0.24%
2023/12/28	1	63.71	0	0.00	64.10	1	2,782	0.04%
2023/12/27	1	63.80	5	63.86	63.50	-4	2,750	-0.15%
2023/12/26	1.2	63.10	0	0.00	63.40	1.2	2,721	0.04%
2023/12/25	0.1	63.00	0	0.00	62.80	0.1	2,719	0.00%
2023/12/22	2	62.60	0	0.00	62.60	2	2,713	0.07%
2023/12/21	1	62.40	0	0.00	62.50	1	2,701	0.04%
2023/12/20	1	62.60	0	0.00	62.60	1	2,688	0.04%
2023/12/19	2	62.40	0	0.00	62.60	2	2,667	0.07%
2023/12/18	1	63.40	4	63.80	63.60	-3	2,641	-0.11%
2023/12/15	0.1	63.39	1	63.40	63.10	-0.9	2,638	-0.03%
2023/12/14	22.2	63.02	2.2	63.24	62.70	20	2,470	0.81%
2023/12/13	7	62.17	2	62.40	62.00	5	2,421	0.21%
2023/12/12	9	62.04	3	62.50	62.40	6	2,424	0.25%
2023/12/11	1.1	62.97	4	63.40	63.50	-2.9	2,352	-0.12%
2023/12/08	4	63.18	4	63.20	63.10	0	2,347	0.00%
2023/12/07	2.1	63.94	3	63.83	63.70	-0.9	2,338	-0.04%
2023/12/06	0.1	64.50	4.9	64.76	64.50	-4.8	2,304	-0.21%
2023/12/05	1.1	63.59	3	63.90	63.70	-1.9	2,257	-0.09%
2023/12/04	0	0.00	11	63.70	63.90	-11	2,232	-0.49%
2023/12/01	1.1	62.44	2	62.90	62.70	-0.9	2,201	-0.04%
2023/11/30	3	62.63	9	62.47	63.00	-6	2,181	-0.28%
2023/11/29	11.2	61.66	1	62.00	61.50	10.2	2,132	0.48%
2023/11/28	0.1	61.50	0	0.00	61.50	0.1	2,111	0.00%
2023/11/27	3	61.40	1	61.40	61.10	2	2,104	0.10%
2023/11/24	21	61.73	0	0.00	61.40	21	2,108	1.00%
2023/11/23	7.1	61.69	11	61.80	61.90	-3.9	2,147	-0.18%
2023/11/22	3.1	61.41	2	61.50	61.30	1.1	2,142	0.05%
2023/11/21	4	61.90	4.7	61.66	61.60	-0.7	2,133	-0.03%
2023/11/20	10.1	61.81	2	61.50	61.50	8.1	2,102	0.38%
2023/11/17	6.1	63.69	7	63.83	63.30	-0.9	2,026	-0.04%
2023/11/16	9.3	64.27	2	64.50	64.00	7.3	2,018	0.36%
2023/11/15	1.4	64.09	8.4	64.23	64.80	-7	2,009	-0.35%
2023/11/14	3	61.80	11.1	61.92	62.30	-8.1	1,838	-0.44%
2023/11/10	0	0.00	1	58.70	58.60	-1	1,729	-0.06%
2023/11/09	0.1	58.70	0	0.00	58.60	0.1	1,737	0.01%
2023/11/08	0.1	58.80	0	0.00	58.80	0.1	1,791	0.00%
2023/11/07	0.1	58.50	0.2	58.40	58.30	-0.1	1,820	-0.01%
2023/11/06	0	0.00	4	59.00	58.70	-4	1,851	-0.22%
2023/11/03	1	58.30	0	0.00	58.70	1	1,908	0.05%
2023/11/02	0	0.00	1	57.90	57.90	-1	1,920	-0.05%
2023/11/01	1	56.60	0	0.00	56.60	1	1,920	0.05%
2023/10/31	0	0.00	1	57.00	57.20	-1	1,919	-0.05%
2023/10/26	3	57.33	0	0.00	57.10	3	1,973	0.15%
2023/10/25	1	58.30	0	0.00	58.00	1	1,973	0.05%
2023/10/24	3	57.50	0.2	58.30	58.20	2.8	1,988	0.14%
2023/10/23	1.3	57.45	0	0.00	57.30	1.3	2,001	0.06%
2023/10/20	8	57.01	1	57.40	57.70	7	2,020	0.35%
2023/10/18	3	58.27	0	0.00	59.00	3	2,054	0.15%
2023/10/16	1	59.30	0	0.00	59.40	1	2,058	0.05%
2023/10/12	2	59.00	2	59.30	59.20	0	2,085	0.00%
2023/10/11	2.1	58.64	1.1	58.90	58.50	1.1	2,092	0.05%
2023/10/06	0	0.00	1	59.00	59.00	-1	2,076	-0.05%
2023/10/05	0	0.00	2	58.85	58.70	-2	2,089	-0.10%
2023/10/04	8.1	58.43	0	58.60	58.20	8	2,112	0.38%
2023/10/03	0	0.00	17	59.25	59.20	-17	2,109	-0.81%
2023/10/02	11.3	58.73	0	0.00	58.60	11.3	2,114	0.53%
2023/09/28	1	58.40	0	0.00	58.80	1	2,136	0.05%
2023/09/27	9	58.70	0	0.00	58.40	9	2,160	0.42%
2023/09/26	2.5	58.88	29	58.80	58.80	-26.5	2,205	-1.20%
2023/09/25	1	59.00	2	59.65	59.30	-1	2,214	-0.05%
2023/09/22	5	59.50	0	0.00	59.50	5	2,207	0.23%
2023/09/21	1	60.00	26	59.77	59.70	-25	2,215	-1.13%
2023/09/20	6	60.18	1	60.50	60.50	5	2,219	0.23%
2023/09/19	5	60.28	2	60.00	60.80	3	2,185	0.14%
2023/09/18	1	60.20	0	0.00	60.30	1	2,180	0.05%
2023/09/15	3	60.07	0	0.00	60.00	3	2,205	0.14%
2023/09/14	0	0.00	16	60.40	60.50	-16	2,187	-0.73%
2023/09/13	1	60.10	2	60.80	60.10	-1	2,200	-0.05%
2023/09/08	4	60.50	2	60.65	60.70	2	2,270	0.09%
2023/09/07	1	60.60	3.7	60.72	60.80	-2.7	2,293	-0.12%
2023/09/06	18	61.02	0.3	61.20	61.20	17.7	2,312	0.77%
2023/09/05	3.2	62.02	1	61.90	61.90	2.2	2,318	0.09%
2023/09/04	10.1	62.25	0	0.00	62.30	10.1	2,338	0.43%
2023/09/01	1	62.00	0	0.00	61.90	1	2,375	0.04%
2023/08/31	0.7	62.07	4	62.20	62.30	-3.3	2,414	-0.14%
2023/08/30	6.4	61.96	0	0.00	62.00	6.4	2,532	0.25%
2023/08/29	0.1	61.40	3.7	62.19	62.30	-3.6	2,537	-0.14%
2023/08/28	0.1	60.90	1	60.80	60.70	-0.9	2,489	-0.04%
2023/08/25	0	0.00	1.2	60.53	60.20	-1.2	2,493	-0.05%
2023/08/24	4.3	59.40	0	59.50	59.50	4.3	2,478	0.17%
2023/08/23	2.1	59.55	0	0.00	59.50	2.1	2,478	0.08%
2023/08/22	2.2	60.27	2	60.10	59.70	0.2	2,494	0.01%
2023/08/21	2	60.92	3	60.34	60.90	-1	2,498	-0.04%
2023/08/18	12.4	59.07	0	0.00	58.90	12.4	2,458	0.50%
2023/08/17	8.5	59.05	3.7	58.77	59.60	4.8	2,466	0.20%
2023/08/16	0.2	60.41	1.3	60.10	60.20	-1.2	2,440	-0.05%
2023/08/15	0	0.00	2	61.00	60.90	-2	2,422	-0.08%
2023/08/14	14.5	60.68	5	61.00	60.80	9.5	2,437	0.39%
2023/08/11	0.1	61.40	1	61.50	61.30	-0.9	2,411	-0.04%
2023/08/10	16	59.83	0	0.00	60.10	16	2,394	0.67%
2023/08/08	1	61.90	0	0.00	62.20	1	2,391	0.04%
2023/08/07	2	62.00	4	61.95	62.60	-2	2,408	-0.09%
2023/08/04	1	62.00	3	62.10	62.20	-2	2,405	-0.08%
2023/08/02	2.2	62.32	33.1	62.86	62.50	-30.9	2,421	-1.27%
2023/08/01	1.6	62.57	37.6	62.79	62.70	-36	2,406	-1.50%
2023/07/31	0	0.00	2.1	62.30	62.00	-2.1	2,392	-0.09%
2023/07/28	0.2	61.80	2	61.81	61.70	-1.8	2,397	-0.08%
2023/07/27	1.2	62.13	42	62.29	62.10	-40.8	2,392	-1.70%
2023/07/26	2	61.50	2.5	61.97	61.20	-0.5	2,387	-0.02%
2023/07/25	7.2	60.84	2.5	61.09	61.00	4.7	2,387	0.20%
2023/07/24	14.1	61.13	2.7	61.24	61.30	11.3	2,419	0.47%
2023/07/21	4.8	61.80	7	62.08	61.70	-2.2	2,424	-0.09%
2023/07/20	6.1	62.66	3	63.10	62.50	3.1	2,483	0.12%
2023/07/19	3.1	61.24	1	61.60	60.80	2.1	2,503	0.09%
2023/07/18	1	62.10	3	62.00	62.20	-2	2,509	-0.08%
2023/07/17	1.1	61.23	0	0.00	61.40	1.1	2,506	0.05%
2023/07/14	4.2	60.93	1	61.40	61.40	3.2	2,522	0.13%
2023/07/13	0.1	60.76	0	0.00	60.90	0.1	2,540	0.01%
2023/07/12	0.2	61.25	0	0.00	61.20	0.2	2,541	0.01%
2023/07/11	0.1	61.00	18	62.09	61.80	-17.9	2,548	-0.70%
2023/07/10	0.2	61.50	4	61.65	61.50	-3.8	2,568	-0.15%
2023/07/07	1.2	60.52	0.5	60.18	60.60	0.6	2,588	0.02%
2023/07/06	2.2	61.12	2.4	61.63	60.60	-0.3	2,596	-0.01%
2023/07/05	1.4	62.69	10.7	62.66	61.90	-9.3	2,579	-0.36%
2023/07/04	92.9	62.27	4.3	62.04	62.50	88.6	2,562	3.46%
2023/07/03	1	60.80	1	61.10	61.00	0	2,547	0.00%
2023/06/30	0.1	59.80	4.4	60.55	60.20	-4.3	2,549	-0.17%
2023/06/29	0	0.00	4.7	60.60	60.40	-4.7	2,569	-0.18%
2023/06/28	17.2	60.89	8	60.48	60.80	9.2	2,579	0.36%
2023/06/27	0.1	59.30	1	59.50	59.50	-0.9	2,582	-0.03%
2023/06/26	0	0.00	2.7	59.50	59.10	-2.7	2,604	-0.10%
2023/06/21	23.6	58.72	2	59.15	58.70	21.6	2,638	0.82%
2023/06/20	1.2	59.61	0	0.00	59.30	1.2	2,626	0.04%
2023/06/19	1	59.70	5.3	59.76	59.80	-4.3	2,647	-0.16%
2023/06/16	6.8	60.09	0.5	60.60	59.60	6.3	2,694	0.23%
2023/06/15	8.1	60.59	15.4	60.24	60.70	-7.3	2,738	-0.27%
2023/06/14	2.1	60.45	5.2	60.31	60.50	-3.1	2,795	-0.11%
2023/06/13	0.2	60.60	0	0.00	60.70	0.2	2,879	0.01%
2023/06/12	0.3	60.40	1.5	60.81	60.30	-1.2	3,139	-0.04%
2023/06/09	1	61.25	7	61.33	61.10	-6	3,130	-0.19%
2023/06/08	5.2	60.75	1	61.10	61.10	4.2	3,131	0.13%
2023/06/07	1.1	61.13	3.5	60.85	61.40	-2.4	3,131	-0.08%
2023/06/06	2.1	60.84	0.2	60.51	60.90	1.9	3,097	0.06%
2023/06/05	7.1	60.49	22.8	60.33	60.50	-15.8	3,067	-0.51%
2023/06/02	1	57.50	1	57.50	57.30	0	2,955	0.00%
2023/06/01	1.3	56.77	0.3	57.00	57.00	1.1	2,946	0.04%
2023/05/31	10	56.50	1	56.40	57.00	9	2,965	0.30%
2023/05/30	0.1	56.30	3	56.37	56.20	-2.9	2,965	-0.10%
2023/05/29	0	0.00	20	56.15	56.40	-20	3,006	-0.67%
2023/05/26	1.2	56.19	0	0.00	55.90	1.2	3,012	0.04%
2023/05/25	2.1	56.41	1	56.70	56.50	1.1	2,995	0.04%
2023/05/24	1.1	57.11	0	0.00	57.30	1.1	2,992	0.04%
2023/05/22	0.1	56.90	0	0.00	57.00	0.1	2,997	0.00%
2023/05/19	1.3	56.20	2	56.10	56.10	-0.7	2,997	-0.02%
2023/05/18	5.1	56.70	0	0.00	56.10	5.1	3,012	0.17%
2023/05/17	1.2	55.20	0	0.00	55.50	1.2	3,013	0.04%
2023/05/15	10.5	54.70	9	56.13	54.70	1.5	3,008	0.05%
2023/05/12	0	56.70	0	0.00	56.50	0	2,950	0.00%
2023/05/11	1.2	56.83	12	56.85	56.70	-10.8	2,945	-0.37%
2023/05/10	4	57.93	2	58.22	57.80	2	2,920	0.07%
2023/05/09	9.1	58.29	16	58.47	57.90	-7	2,925	-0.24%
2023/05/08	17.2	58.26	9.6	58.33	58.50	7.6	2,929	0.26%
2023/05/05	6	58.23	7.2	58.36	58.00	-1.2	2,922	-0.04%
2023/05/04	9.3	58.14	2.3	58.26	58.40	7	2,950	0.24%
2023/05/03	1	57.80	4.3	57.86	57.70	-3.3	2,957	-0.11%
2023/05/02	0.1	57.55	3.4	57.66	57.50	-3.3	3,014	-0.11%
2023/04/28	4.7	57.83	76.2	58.04	57.80	-71.5	3,084	-2.32%
2023/04/27	1	57.30	10	57.52	58.00	-9	3,080	-0.29%
2023/04/26	6.1	56.89	1	57.80	57.60	5.1	3,038	0.17%
2023/04/25	13	57.97	18	58.59	57.50	-5	2,990	-0.17%
2023/04/24	35.1	57.77	8	57.46	58.20	27.1	2,914	0.93%
2023/04/21	13	56.45	5	56.31	56.00	8	2,856	0.28%
2023/04/20	8.2	56.73	6.1	56.67	56.40	2.1	2,802	0.07%
2023/04/19	72.1	56.69	2	56.60	56.70	70.1	2,804	2.50%
2023/04/18	1.1	57.60	5	57.60	57.20	-4	2,794	-0.14%
2023/04/17	2.1	58.10	1	58.10	58.00	1.1	2,807	0.04%
2023/04/14	0.3	58.00	0	0.00	58.00	0.3	2,819	0.01%
2023/04/13	1.2	58.30	1	58.00	58.10	0.2	2,815	0.01%
2023/04/12	6.1	58.57	4	58.40	58.40	2.1	2,803	0.08%
2023/04/10	3	57.03	2	57.10	56.90	1	2,807	0.04%
2023/04/07	10	56.85	6	56.85	56.70	4	2,833	0.14%
2023/04/06	5.2	56.11	0	0.00	56.30	5.2	2,862	0.18%
2023/03/31	8	56.58	7.2	56.93	56.50	0.8	2,882	0.03%
2023/03/30	2.2	57.01	0	0.00	56.80	2.2	3,082	0.07%
2023/03/29	0	0.00	1	57.00	57.10	-1	3,300	-0.03%
2023/03/28	1	56.50	0	0.00	56.40	1	3,582	0.03%
2023/03/27	6	57.05	14	56.92	56.80	-8	3,853	-0.21%
2023/03/24	4	56.88	0	0.00	57.00	4	4,147	0.10%
2023/03/23	0.1	57.10	13	56.90	57.00	-13	4,176	-0.31%
2023/03/22	1.3	56.94	0	0.00	57.00	1.3	4,223	0.03%
2023/03/21	2.4	57.24	0	0.00	56.80	2.4	4,286	0.06%
2023/03/20	10.5	56.22	5	55.50	55.60	5.5	4,364	0.13%
2023/03/17	5.3	58.10	0.2	58.10	57.90	5.1	4,349	0.12%
2023/03/16	4.2	57.83	23.8	58.70	58.30	-19.6	4,469	-0.44%
2023/03/15	236.6	59.16	3	59.23	58.50	233.6	4,473	5.22%	大買/鉅額交易
2023/03/14	2.2	64.90	7	64.79	64.60	-4.8	4,278	-0.11%
2023/03/13	9.2	65.26	30	65.38	65.50	-20.8	4,489	-0.46%
2023/03/10	6.1	66.02	0.1	66.30	66.00	6	4,567	0.13%
2023/03/09	50	66.94	2	66.95	66.80	48	4,610	1.04%
2023/03/08	146	66.93	1	67.00	67.20	145	4,630	3.13%	大買/鉅額交易
2023/03/07	4	67.00	0	0.00	67.10	4	4,640	0.09%
2023/03/03	3	66.13	5	66.14	66.00	-2	4,712	-0.04%
2023/03/02	0.1	66.33	4	66.29	66.20	-3.9	4,796	-0.08%
2023/03/01	14.1	66.47	4	66.71	66.40	10.1	4,886	0.21%
2023/02/24	0.3	67.26	1	67.50	67.60	-0.7	4,899	-0.01%
2023/02/23	6.2	67.22	1	67.60	67.20	5.2	4,913	0.11%
2023/02/22	7.3	66.93	2	67.00	67.20	5.3	4,960	0.11%
2023/02/21	0.1	67.90	2	67.85	67.70	-1.9	5,012	-0.04%
2023/02/20	0	0.00	9	68.08	68.10	-9	5,120	-0.18%
2023/02/17	0.1	67.90	12.2	67.89	67.80	-12.1	5,238	-0.23%
2023/02/16	6	68.00	18.4	67.74	68.00	-12.4	5,406	-0.23%
2023/02/15	19.9	67.40	7	67.09	67.40	12.9	5,452	0.24%
2023/02/14	1	67.20	6.1	67.11	67.20	-5.1	5,461	-0.09%
2023/02/13	0.1	66.10	1	66.40	66.10	-1	5,500	-0.02%
2023/02/10	3.1	66.00	1	66.00	65.60	2.1	5,553	0.04%
2023/02/09	1.1	66.82	1	67.00	66.80	0.1	5,599	0.00%
2023/02/08	1.1	66.89	0	0.00	66.60	1.1	5,621	0.02%
2023/02/07	0.2	66.87	1	67.30	66.80	-0.9	5,670	-0.01%
2023/02/06	3.1	66.60	2.1	66.54	66.40	1	5,757	0.02%
2023/02/03	2.6	67.20	12.5	67.54	67.50	-9.9	5,774	-0.17%
2023/02/02	10.2	67.88	14.9	67.90	67.90	-4.7	5,809	-0.08%
2023/02/01	1.9	67.24	2	67.25	67.40	-0.1	5,872	0.00%
2023/01/31	0.1	66.80	4.2	66.68	66.90	-4.2	5,928	-0.07%
2023/01/30	1.5	65.77	3	64.80	65.10	-1.5	5,901	-0.03%
2023/01/17	1	63.70	0	0.00	63.70	1	5,863	0.02%
2023/01/16	3	63.80	0	0.00	63.80	3	5,931	0.05%
2023/01/13	1.6	64.42	2	64.50	64.00	-0.5	5,991	-0.01%
2023/01/12	1	63.90	2	63.90	64.40	-1	6,134	-0.02%
2023/01/11	0.1	64.20	0	0.00	64.00	0.1	6,288	0.00%
2023/01/10	0.1	63.90	0	0.00	64.00	0.1	6,318	0.00%
2023/01/09	2.2	64.19	0	0.00	64.00	2.2	6,329	0.03%
2023/01/06	0.3	63.40	2	63.30	63.10	-1.7	6,363	-0.03%
2023/01/05	6.1	63.60	0	0.00	63.30	6.1	6,551	0.09%
2023/01/04	4	64.55	0	0.00	64.20	4	6,812	0.06%
2023/01/03	1	65.00	3	64.20	65.10	-2	6,868	-0.03%
2022/12/30	9.2	65.69	1	66.70	65.00	8.2	6,950	0.12%
2022/12/29	3.1	65.94	0	0.00	65.90	3.1	6,996	0.04%
2022/12/28	17.1	67.29	2.2	67.88	66.90	14.9	7,119	0.21%
2022/12/27	0.1	67.70	5	67.96	67.90	-4.9	7,294	-0.07%
2022/12/26	0.1	66.40	23.3	67.29	67.30	-23.3	7,293	-0.32%
2022/12/23	6.2	65.66	12.2	66.62	66.70	-6	7,274	-0.08%
2022/12/22	15.2	66.66	9	66.81	66.60	6.2	7,234	0.09%
2022/12/21	1.4	64.05	178	64.05	64.90	-176.6	7,035	-2.51%	大賣/鉅額交易
2022/12/20	12.6	65.18	15	65.99	64.10	-2.4	6,836	-0.04%
2022/12/19	30.2	67.18	24	67.94	67.00	6.2	6,653	0.09%
2022/12/16	31	69.12	37.2	69.99	68.70	-6.2	6,402	-0.10%
2022/12/15	15	69.42	9	69.58	69.10	6	6,149	0.10%
2022/12/14	10	68.64	16.3	68.79	69.30	-6.3	6,138	-0.10%
2022/12/13	12	66.83	11.3	66.86	66.90	0.7	6,097	0.01%
2022/12/12	20.1	67.41	8.4	66.44	66.50	11.7	6,108	0.19%
2022/12/09	23.2	68.99	12	69.48	68.90	11.2	6,048	0.19%
2022/12/08	23.7	69.30	29.2	69.07	69.10	-5.5	5,996	-0.09%
2022/12/07	16.9	71.33	23.1	71.38	71.30	-6.2	5,828	-0.11%
2022/12/06	12.3	70.64	7.5	70.78	70.00	4.8	5,757	0.08%
2022/12/05	24.5	70.13	15.4	70.25	70.40	9.2	5,702	0.16%
2022/12/02	22.5	67.24	27.5	67.56	67.20	-5	5,566	-0.09%
2022/12/01	20.2	66.69	16.1	66.53	66.30	4.1	5,549	0.07%
2022/11/30	2.2	66.11	11.3	65.98	66.30	-9.1	5,543	-0.16%
2022/11/29	21.1	65.71	2	66.05	66.10	19.1	5,555	0.34%
2022/11/28	6	65.62	4	66.00	66.10	2	5,623	0.04%
2022/11/25	7	66.29	32.1	66.62	66.00	-25.1	5,670	-0.44%
2022/11/24	8	66.75	38.4	66.69	66.80	-30.4	5,627	-0.54%
2022/11/23	15.8	64.76	23.1	64.79	65.00	-7.3	5,536	-0.13%
2022/11/22	10.1	63.46	20.9	63.24	64.00	-10.9	5,479	-0.20%
2022/11/21	2.1	64.36	2.5	64.78	64.10	-0.4	5,480	-0.01%
2022/11/18	17.3	64.11	4.5	64.22	64.00	12.8	5,485	0.23%
2022/11/17	7.3	64.03	16	64.29	63.90	-8.8	5,456	-0.16%
2022/11/16	19.2	65.63	17.2	65.88	65.20	2	5,409	0.04%
2022/11/15	23.2	66.86	64.4	66.38	67.10	-41.2	5,317	-0.78%
2022/11/14	14.3	64.63	38.5	64.99	65.00	-24.2	5,222	-0.46%
2022/11/11	11.4	62.18	9.8	62.38	62.70	1.6	5,066	0.03%
2022/11/10	5.3	61.15	10	61.37	61.10	-4.7	5,028	-0.09%
2022/11/09	10	61.67	7	62.00	61.50	3	5,132	0.06%
2022/11/08	5	60.58	14.6	60.28	61.20	-9.6	5,205	-0.18%
2022/11/07	5.1	59.13	62.3	59.39	59.30	-57.2	5,240	-1.09%
2022/11/04	4.4	59.39	1	59.00	59.60	3.4	5,279	0.06%
2022/11/03	2	58.65	8	58.81	59.20	-6	5,334	-0.11%
2022/11/02	1.2	58.33	4.1	57.90	58.60	-2.9	5,400	-0.05%
2022/11/01	0.9	55.91	7.2	56.15	56.70	-6.3	5,495	-0.11%
2022/10/31	77.5	55.53	9.7	55.44	55.20	67.9	5,540	1.22%
2022/10/28	29.7	55.49	21.5	55.62	55.80	8.2	5,610	0.15%
2022/10/27	1	53.60	50	54.24	54.80	-49	5,593	-0.88%
2022/10/26	4	52.78	12.5	52.91	52.80	-8.5	5,660	-0.15%
2022/10/25	8.1	52.59	4	52.93	52.60	4.1	6,121	0.07%
2022/10/24	10.4	53.69	3	54.53	52.90	7.4	6,126	0.12%
2022/10/21	28.2	53.29	27	54.14	53.70	1.2	6,112	0.02%
2022/10/20	14.4	52.41	32.5	52.36	53.40	-18.1	6,148	-0.29%
2022/10/19	171.3	52.93	174.4	53.06	52.30	-3.1	6,231	-0.05%	大買/大賣/
2022/10/18	0	0.00	74.2	51.20	51.40	-74.2	6,302	-1.18%
2022/10/17	0.1	50.35	19.5	50.30	50.90	-19.4	6,854	-0.28%
2022/10/14	9.3	51.39	13.5	51.09	51.00	-4.2	6,956	-0.06%
2022/10/13	15.5	50.56	16.2	52.55	50.90	-0.7	7,122	-0.01%
2022/10/12	111.5	53.50	47.7	53.39	53.60	63.8	6,937	0.92%	大買/
2022/10/11	17	50.24	0.2	50.30	50.10	16.8	6,663	0.25%
2022/10/07	10	50.90	5.8	50.93	51.00	4.2	6,601	0.06%
2022/10/06	9.2	50.26	55	50.32	50.60	-45.8	6,516	-0.70%
2022/10/05	18.2	50.08	12	50.28	50.00	6.2	6,463	0.10%
2022/10/04	72.3	49.59	10	49.60	49.65	62.3	6,343	0.98%
2022/10/03	5	50.50	1	51.00	50.30	4	6,162	0.06%
2022/09/30	1	49.70	1	50.30	51.10	0	6,152	0.00%
2022/09/29	0	0.00	1	51.20	51.10	-1	6,160	-0.02%
2022/09/28	5	51.20	6	50.75	50.50	-1	6,156	-0.02%
2022/09/27	1	51.20	13	51.19	52.60	-12	6,155	-0.19%
2022/09/26	3.3	51.02	6.3	51.05	51.40	-3	6,133	-0.05%
2022/09/23	3	52.07	5	51.98	52.10	-2	6,099	-0.03%
2022/09/22	5	52.10	1.6	52.17	52.40	3.4	6,093	0.06%
2022/09/21	9	52.81	27.3	52.72	52.60	-18.3	6,041	-0.30%
2022/09/20	1.3	52.55	5.6	52.68	52.50	-4.3	5,984	-0.07%
2022/09/19	9.3	52.31	8	52.38	52.60	1.3	5,970	0.02%
2022/09/16	16.3	52.87	16.1	52.97	53.30	0.2	5,887	0.00%
2022/09/15	3.8	54.11	0	0.00	53.70	3.8	5,850	0.06%
2022/09/14	5	54.02	0	0.00	54.10	5	5,847	0.09%
2022/09/13	4.1	54.93	1.2	55.30	55.10	2.9	5,849	0.05%
2022/09/12	2	55.30	0	0.00	55.10	2	5,862	0.03%
2022/09/08	4.2	54.70	2	54.30	54.90	2.2	5,858	0.04%
2022/09/07	14	56.24	14	55.54	55.20	0	5,795	0.00%
2022/09/06	0.3	58.09	0.1	57.60	57.90	0.2	5,722	0.00%
2022/09/05	3	59.43	1.1	59.31	59.40	2	5,698	0.03%
2022/09/02	7.2	60.27	6	60.28	60.10	1.2	5,705	0.02%
2022/09/01	23.1	62.61	11	62.22	62.50	12.1	5,643	0.21%
2022/08/31	17	65.86	0	0.00	65.40	17	5,586	0.30%
2022/08/30	0	0.00	2	66.05	66.00	-2	5,581	-0.04%
2022/08/29	6.3	64.97	10	64.92	65.30	-3.8	5,569	-0.07%
2022/08/26	1	66.80	2.1	66.55	66.80	-1.1	5,540	-0.02%
2022/08/25	2.1	65.29	0	0.00	65.00	2.1	5,496	0.04%
2022/08/24	12	65.04	3	65.43	65.00	9	5,491	0.16%
2022/08/23	2.1	65.45	2	65.35	65.20	0.1	5,494	0.00%
2022/08/22	1	66.00	0	0.00	66.40	1	5,526	0.02%
2022/08/19	5.2	65.60	4.7	65.21	65.80	0.5	5,520	0.01%
2022/08/18	0.1	65.60	1	65.80	66.00	-1	5,506	-0.02%
2022/08/17	1	66.40	2	66.10	66.30	-1	5,508	-0.02%
2022/08/16	8.3	66.25	4.1	65.76	66.30	4.2	5,509	0.08%
2022/08/15	16.2	68.21	12.2	68.47	68.70	4	5,406	0.07%
2022/08/12	10.3	65.27	2.8	64.93	65.30	7.5	5,302	0.14%
2022/08/11	1	63.50	10	62.96	63.70	-9	5,286	-0.17%
2022/08/10	7	61.61	5.7	62.16	61.00	1.3	5,273	0.02%
2022/08/09	6	60.23	52.2	60.61	60.70	-46.2	5,321	-0.87%
2022/08/08	3	64.70	2.1	64.68	64.50	0.9	5,342	0.02%
2022/08/05	1	64.70	1	65.05	65.00	0.1	5,284	0.00%
2022/08/04	5.3	62.54	23	62.46	63.70	-17.7	5,441	-0.33%
2022/08/03	4.1	65.26	2	65.15	65.00	2.1	5,496	0.04%
2022/08/02	10	64.93	25.1	64.75	65.90	-15.1	5,716	-0.26%
2022/08/01	28.8	62.56	25	63.37	65.50	3.8	6,231	0.06%
2022/07/29	9.5	61.60	107.5	61.60	61.60	-98	5,753	-1.70%	大賣/
2022/07/28	5.4	68.86	575.2	68.44	68.40	-569.8	5,718	-9.96%	大賣/鉅額交易
2022/07/27	10.3	68.38	5.6	68.78	69.10	4.7	5,796	0.08%
2022/07/26	18.2	69.89	19.1	70.00	69.30	-0.9	5,796	-0.02%
2022/07/25	26.1	66.24	18.2	66.90	67.90	7.9	5,627	0.14%
2022/07/22	75.3	66.13	37.2	66.04	66.60	38.1	5,429	0.70%
2022/07/21	16.7	65.70	215.8	65.70	65.70	-199.1	5,007	-3.98%	大賣/鉅額交易
2022/07/20	28.2	74.12	15.9	76.33	72.90	12.3	4,995	0.25%
2022/07/19	0	80.70	2.1	81.01	80.90	-2.1	4,811	-0.04%
2022/07/18	0	0.00	1.2	80.42	80.50	-1.2	4,803	-0.02%
2022/07/15	1	78.80	0	0.00	78.30	1	4,784	0.02%
2022/07/14	0	0.00	1	78.20	78.40	-1	4,787	-0.02%
2022/07/13	20	78.10	6.2	77.84	78.00	13.8	4,809	0.29%
2022/07/12	29	77.05	10	75.40	75.50	19	4,882	0.39%
2022/07/11	10	77.90	17.2	77.65	77.60	-7.2	4,875	-0.15%
2022/07/08	2.1	77.68	1	76.60	76.90	1.1	4,849	0.02%
2022/07/07	7	75.91	2	75.50	75.80	5	4,868	0.10%
2022/07/06	2	74.85	1	75.20	74.50	1	4,955	0.02%
2022/07/05	1	74.80	0	0.00	76.30	1	4,990	0.02%
2022/07/04	1.6	74.38	1	74.70	74.50	0.6	4,992	0.01%
2022/07/01	16	75.52	10	75.86	73.50	6	5,045	0.12%
2022/06/30	15.6	77.77	2	78.35	77.60	13.6	4,978	0.27%
2022/06/29	0	0.00	16	80.30	79.80	-16	4,966	-0.32%
2022/06/28	2	80.25	0	0.00	80.00	2	4,983	0.04%
2022/06/27	31.1	80.58	0.2	81.00	80.80	30.9	5,006	0.62%
2022/06/24	1	79.20	2	79.55	79.60	-1	5,041	-0.02%
2022/06/23	24.1	77.72	11	77.30	78.20	13.1	5,069	0.26%
2022/06/22	10.2	79.24	1	80.20	79.10	9.2	5,110	0.18%
2022/06/21	0	0.00	4	80.80	81.40	-4	5,123	-0.08%
2022/06/20	17.3	80.12	4.5	81.41	78.80	12.8	5,159	0.25%
2022/06/17	5	81.90	1.5	81.93	82.60	3.5	5,198	0.07%
2022/06/16	2	84.05	2.3	83.42	82.40	-0.3	5,186	0.00%
2022/06/15	2	84.85	5	84.58	84.30	-3	5,201	-0.06%
2022/06/14	5	82.88	3.4	83.14	84.00	1.6	5,223	0.03%
2022/06/13	11.1	84.35	0	0.00	84.00	11.1	5,256	0.21%
2022/06/10	2	86.70	4.1	86.50	87.20	-2.1	5,238	-0.04%
2022/06/09	3	86.10	2	86.10	86.00	1	5,240	0.02%
2022/06/08	3	85.60	1	85.50	85.50	2	5,261	0.04%
2022/06/07	5.1	85.00	0	0.00	85.00	5.1	5,310	0.10%
2022/06/06	0.5	84.60	27	84.03	84.60	-26.5	5,366	-0.49%
2022/06/02	2.2	84.64	0	0.00	84.40	2.2	5,475	0.04%
2022/06/01	1	85.30	13	85.48	85.10	-12	5,590	-0.21%
2022/05/31	15	85.20	2.3	85.07	85.10	12.7	5,623	0.23%
2022/05/30	3.2	84.51	22	84.50	85.10	-18.8	5,656	-0.33%
2022/05/27	1	83.20	5	83.10	83.20	-4	5,653	-0.07%
2022/05/26	12.1	81.91	7	83.19	81.80	5.1	5,707	0.09%
2022/05/25	17.3	81.89	0	0.00	82.30	17.3	5,806	0.30%
2022/05/24	11.4	82.50	30	82.75	81.50	-18.6	6,042	-0.31%
2022/05/23	1	82.50	7	83.11	83.20	-6	6,136	-0.10%
2022/05/20	1.2	82.35	7	82.54	82.30	-5.8	6,238	-0.09%
2022/05/19	11.2	81.54	34	81.98	81.90	-22.9	6,341	-0.36%
2022/05/18	5.5	84.41	54	84.66	84.10	-48.5	6,319	-0.77%
2022/05/17	23.3	80.57	6	82.38	83.80	17.3	6,370	0.27%
2022/05/16	29.3	82.05	13	81.79	81.00	16.3	6,264	0.26%
2022/05/13	16.5	82.36	9	82.68	82.90	7.5	6,165	0.12%
2022/05/12	70.9	83.60	12	83.78	82.00	58.9	6,064	0.97%
2022/05/11	22.4	87.42	17	87.46	86.50	5.4	5,834	0.09%
2022/05/10	55.9	87.91	38.1	87.52	87.60	17.8	5,686	0.31%
2022/05/09	74.7	92.40	69	92.75	91.00	5.7	5,402	0.11%
2022/05/06	1.6	101.00	30	101.00	101.00	-28.4	4,760	-0.60%
2022/05/05	1.4	112.00	10	112.00	112.00	-8.6	4,785	-0.18%
2022/05/04	9	122.17	19.2	121.42	124.00	-10.2	4,793	-0.21%
2022/05/03	4	118.00	19.5	117.74	119.50	-15.5	4,695	-0.33%
2022/04/29	3	114.67	10.8	115.05	115.50	-7.8	4,632	-0.17%
2022/04/28	0.1	112.00	2	111.50	112.00	-1.9	4,635	-0.04%
2022/04/27	25	111.74	53.1	109.11	112.50	-28.1	4,626	-0.61%
2022/04/26	3	110.50	10	110.35	110.50	-7	4,485	-0.16%
2022/04/25	8.2	100.31	1	100.50	100.50	7.2	4,396	0.16%
2022/04/22	1.1	103.09	2	103.00	103.50	-0.9	4,382	-0.02%
2022/04/21	7.1	103.85	22.1	103.96	103.50	-15	4,470	-0.34%
2022/04/20	2.1	102.79	23	102.96	103.50	-20.9	4,502	-0.46%
2022/04/19	7	103.00	4	103.25	103.00	3	4,538	0.07%
2022/04/18	32.1	102.25	0	0.00	102.00	32.1	4,632	0.69%
2022/04/15	1	106.00	0	0.00	106.00	1	4,564	0.02%
2022/04/14	0.2	108.00	0	0.00	107.50	0.2	4,598	0.00%
2022/04/12	44.7	107.86	23.6	107.95	107.00	21.1	4,665	0.45%
2022/04/11	3.1	113.23	0	0.00	113.00	3.1	4,572	0.07%
2022/04/08	1.1	114.07	0	0.00	116.00	1.1	4,553	0.02%
2022/04/07	3	114.67	56	115.54	114.50	-53	4,569	-1.16%
2022/04/06	1	116.00	1	116.00	117.50	0	4,541	0.00%
2022/04/01	3	116.67	6	116.25	116.50	-3	4,530	-0.07%
2022/03/31	5	115.50	5	115.50	116.00	0	4,530	0.00%
2022/03/30	3	117.67	1	118.00	117.50	2	4,582	0.04%
2022/03/29	0	0.00	1.1	116.95	117.50	-1.1	4,686	-0.02%
2022/03/28	5	115.20	5	114.70	116.00	0	4,814	0.00%
2022/03/25	1.1	118.44	4.1	117.64	118.00	-2.9	4,995	-0.06%
2022/03/24	3	116.33	103	116.46	116.00	-100	5,080	-1.97%	大賣/
2022/03/23	1	113.50	1	115.00	115.50	0	5,195	0.00%
2022/03/22	103	114.46	134.1	112.12	114.50	-31.1	5,189	-0.60%	大買/大賣/
2022/03/21	2	108.50	0	0.00	108.50	2	5,144	0.04%
2022/03/18	52.1	109.50	1	109.50	108.50	51.1	5,182	0.99%
2022/03/17	2	107.00	0	0.00	107.50	2	5,236	0.04%
2022/03/16	3.1	104.51	125	107.48	104.50	-121.9	5,235	-2.33%	大賣/鉅額交易
2022/03/15	0.1	106.50	1	106.50	106.00	-1	5,194	-0.02%
2022/03/14	1	107.50	12.1	107.50	107.50	-11.1	5,214	-0.21%
2022/03/11	2	108.00	6.5	106.65	108.50	-4.5	5,224	-0.09%
2022/03/10	1	109.50	0	0.00	110.00	1	5,234	0.02%
2022/03/09	11	105.45	19	104.26	107.00	-8	5,237	-0.15%
2022/03/08	3.3	105.24	4	103.50	103.50	-0.8	5,279	-0.01%
2022/03/07	18.5	109.29	44	111.01	109.50	-25.5	5,186	-0.49%
2022/03/04	13	117.19	4	117.00	115.00	9	5,094	0.18%
2022/03/03	201	117.50	50	117.00	117.50	151	5,115	2.95%	大買/鉅額交易
2022/03/02	34	116.00	1	115.00	116.00	33	5,103	0.65%
2022/03/01	8	113.63	10	114.00	115.00	-2	5,084	-0.04%
2022/02/25	31	114.90	5	113.70	115.00	26	5,061	0.51%
2022/02/24	28.9	115.80	178	118.43	113.00	-149.1	5,019	-2.97%	大賣/鉅額交易
2022/02/23	168.4	116.80	174.3	115.21	117.50	-5.9	4,797	-0.12%	大買/大賣/
2022/02/22	57.3	111.16	4	111.88	112.00	53.3	4,706	1.13%
2022/02/21	154.4	112.77	10.5	110.73	113.00	144	4,609	3.12%	大買/鉅額交易
2022/02/18	14.5	107.53	10.4	107.71	108.00	4.2	4,520	0.09%
2022/02/17	4.7	106.85	14.7	106.72	107.00	-10	4,518	-0.22%
2022/02/16	5	102.50	2.3	103.15	103.00	2.7	4,484	0.06%
2022/02/15	14	102.29	12	101.75	102.00	2	4,479	0.04%
2022/02/14	8	99.99	3	100.00	100.00	5	4,450	0.11%
2022/02/11	0	0.00	16.2	99.81	100.50	-16.2	4,436	-0.36%
2022/02/10	1	100.50	3	100.00	101.00	-2	4,433	-0.05%
2022/02/09	1	99.80	0	0.00	99.80	1	4,440	0.02%
2022/02/08	11	99.39	2	99.40	99.50	9	4,476	0.20%
2022/02/07	6.2	98.56	4	97.73	98.80	2.2	4,483	0.05%
2022/01/26	12.2	94.65	0	0.00	94.60	12.2	4,488	0.27%
2022/01/25	19	93.96	22	94.39	93.80	-3	4,598	-0.07%
2022/01/24	3.1	94.32	1	94.15	95.90	2.1	4,658	0.05%
2022/01/21	16.2	97.01	5	96.10	96.10	11.2	4,708	0.24%
2022/01/20	11	98.67	103	98.03	98.70	-92	4,720	-1.95%	大賣/
2022/01/19	7	99.89	0	0.00	99.20	7	4,873	0.14%
2022/01/18	46	102.00	2	102.00	101.50	44	4,960	0.89%
2022/01/17	57	101.86	3.3	100.74	102.00	53.7	5,044	1.06%
2022/01/14	21.2	100.78	3	100.17	100.00	18.2	5,128	0.35%
2022/01/13	3.2	101.97	0	0.00	102.50	3.2	5,120	0.06%
2022/01/12	2	102.50	1	101.50	101.50	1	5,128	0.02%
2022/01/11	56.2	102.56	107.9	102.29	102.50	-51.7	5,114	-1.01%	大賣/
2022/01/10	3	97.83	2	98.55	99.30	1	5,035	0.02%
2022/01/07	10	99.02	6	98.90	98.90	4	5,042	0.08%
2022/01/06	57.4	100.97	10	100.63	100.50	47.4	5,016	0.94%
2022/01/05	3	98.07	4.4	98.58	98.80	-1.4	5,041	-0.03%
2022/01/04	2.1	97.22	4	97.80	98.10	-1.9	5,083	-0.04%
2022/01/03	6	97.37	4.4	97.49	97.40	1.6	5,126	0.03%
2021/12/30	0	0.00	11.2	97.77	97.50	-11.2	5,151	-0.22%
2021/12/29	6	97.07	8.4	97.36	97.20	-2.4	5,228	-0.05%
2021/12/28	6	95.90	2	96.35	96.20	4	5,276	0.08%
2021/12/27	10.2	96.22	5	96.38	96.10	5.2	5,496	0.09%
2021/12/24	25	96.76	10.1	96.21	96.30	14.9	5,611	0.27%
2021/12/23	5	94.16	4	94.83	94.40	1	5,630	0.02%
2021/12/22	21.1	94.71	8	94.26	94.10	13.1	5,572	0.24%
2021/12/21	10	96.57	7	96.64	96.30	3	5,570	0.05%
2021/12/20	5.4	92.99	1	94.10	94.20	4.4	5,722	0.08%
2021/12/17	4.2	92.15	19.5	92.79	93.40	-15.3	5,685	-0.27%
2021/12/16	16.2	93.82	2.4	93.33	93.10	13.8	5,844	0.24%
2021/12/15	6.5	94.25	1	93.90	94.20	5.5	6,185	0.09%
2021/12/14	10	92.95	7	92.94	92.50	3	6,310	0.05%
2021/12/13	22.6	94.66	46	94.81	93.50	-23.4	6,365	-0.37%
2021/12/10	27	96.05	15	95.87	95.80	12	6,527	0.18%
2021/12/09	20	97.45	16	97.08	97.00	4	6,649	0.06%
2021/12/08	39	98.25	22.3	97.87	97.70	16.8	6,843	0.24%
2021/12/07	9	97.41	5	97.56	98.60	4	6,889	0.06%
2021/12/06	23.1	96.24	25	96.20	96.50	-1.9	6,922	-0.03%
2021/12/03	17.2	97.23	9	97.12	97.10	8.2	6,968	0.12%
2021/12/02	10.5	97.74	2	97.70	97.10	8.5	6,977	0.12%
2021/12/01	2	99.00	1.5	100.10	100.00	0.5	7,010	0.01%
2021/11/30	9	101.17	1.6	100.96	100.00	7.4	7,034	0.11%
2021/11/29	14.2	98.74	14	99.07	99.10	0.2	7,095	0.00%
2021/11/26	10	100.93	7	100.65	100.50	3	7,131	0.04%
2021/11/25	3.1	102.50	0.8	103.00	103.00	2.3	7,181	0.03%
2021/11/24	6.6	103.03	4.1	103.50	103.50	2.6	7,201	0.04%
2021/11/23	17.1	105.61	5	106.00	104.00	12.1	7,182	0.17%
2021/11/22	3.2	105.81	3.4	106.29	106.50	-0.2	7,119	0.00%
2021/11/19	2	108.99	1.1	107.82	107.50	0.9	7,089	0.01%
2021/11/18	6	110.50	1	110.50	110.50	5	7,070	0.07%
2021/11/17	3	108.67	2	109.75	110.00	1	7,049	0.01%
2021/11/16	1.3	108.54	0	108.50	109.00	1.2	7,030	0.02%
2021/11/15	6.2	107.92	54.3	109.33	110.50	-48.1	7,020	-0.69%
2021/11/12	5	104.70	1	105.00	105.00	4	6,951	0.06%
2021/11/11	6.1	103.33	0	0.00	104.00	6.1	6,996	0.09%
2021/11/10	1.2	103.50	13.1	104.99	103.00	-11.9	7,055	-0.17%
2021/11/09	1	103.50	31	103.68	103.50	-30	7,149	-0.42%
2021/11/08	0	0.00	39	104.27	102.50	-39	7,157	-0.54%
2021/11/05	2.6	101.84	1	102.50	102.00	1.6	7,166	0.02%
2021/11/03	0.1	105.00	2.6	106.10	106.00	-2.5	7,109	-0.04%
2021/11/02	4.1	106.39	2	106.00	104.00	2.1	7,065	0.03%
2021/11/01	6	110.42	2.1	109.05	110.00	3.9	6,976	0.06%
2021/10/29	7.4	106.51	11	107.14	108.50	-3.6	6,886	-0.05%
2021/10/28	0	0.00	8.2	104.33	104.50	-8.2	6,811	-0.12%
2021/10/27	14	102.07	24.2	101.85	104.00	-10.2	6,774	-0.15%
2021/10/26	27.1	98.70	16.2	97.32	98.80	10.8	6,607	0.16%
2021/10/25	7	93.40	2.2	93.52	93.20	4.8	6,519	0.07%
2021/10/22	9	93.17	13.4	93.23	93.90	-4.4	6,455	-0.07%
2021/10/21	4.1	89.48	362	89.73	89.80	-357.9	6,409	-5.58%	大賣/鉅額交易
2021/10/20	0	0.00	123	88.70	88.80	-123	6,408	-1.92%	大賣/鉅額交易
2021/10/19	6.2	88.51	59	88.73	88.50	-52.9	6,448	-0.82%
2021/10/18	3	88.63	198	89.23	89.00	-195	6,436	-3.03%	大賣/鉅額交易
2021/10/15	2.1	87.91	1	88.60	87.70	1.1	6,418	0.02%
2021/10/14	4	87.15	3	86.37	87.20	1	6,434	0.02%
2021/10/13	12.6	85.76	108	85.83	85.80	-95.5	6,473	-1.47%	大賣/
2021/10/12	7	88.63	14	89.37	88.00	-7	6,377	-0.11%
2021/10/08	3	91.60	61	91.48	90.60	-58	6,330	-0.92%
2021/10/07	1.1	90.11	99	90.07	90.00	-97.9	6,285	-1.56%
2021/10/06	68.4	90.28	193	91.99	89.30	-124.6	6,285	-1.98%	大賣/鉅額交易
2021/10/05	4.2	89.11	0	0.00	89.20	4.2	6,247	0.07%
2021/10/04	26.1	91.18	1.7	91.02	89.70	24.4	6,383	0.38%
2021/10/01	2.1	123.54	2.2	123.09	124.00	-0.1	6,331	0.00%
2021/09/30	3	127.33	4	127.25	128.00	-1	6,261	-0.02%
2021/09/29	2	123.00	8	124.50	123.50	-6	6,174	-0.10%
2021/09/28	2.1	123.71	3	124.17	125.00	-0.9	6,113	-0.01%
2021/09/27	18	121.58	3.5	120.50	120.50	14.5	5,939	0.24%
2021/09/24	52.7	132.02	87	133.64	132.00	-34.3	5,575	-0.61%
2021/09/23	107.6	132.67	57	132.83	133.50	50.6	5,454	0.93%	大買/
2021/09/22	24.4	133.29	2	136.50	131.50	22.4	5,182	0.43%
2021/09/17	112	145.55	136.1	142.76	146.00	-24.1	4,843	-0.50%	大買/大賣/
2021/09/16	5.1	137.40	2.1	136.95	138.00	3	4,705	0.06%
2021/09/15	129	140.46	25.6	138.28	138.00	103.4	4,610	2.24%	大買/鉅額交易
2021/09/14	9	131.44	14	133.90	135.50	-5	4,370	-0.11%
2021/09/13	20.1	130.84	22.8	133.09	129.50	-2.7	4,221	-0.06%
2021/09/10	120.2	127.98	95.6	127.27	129.50	24.6	4,038	0.61%	大買/
2021/09/09	3.3	124.06	2	125.00	125.00	1.3	3,986	0.03%
2021/09/08	7	122.93	3.1	123.47	121.50	4	3,926	0.10%
2021/09/07	0	123.00	2	124.50	125.50	-2	3,840	-0.05%
2021/09/06	59	124.99	16.3	122.69	121.50	42.8	3,781	1.13%
2021/09/03	6	117.33	6	117.08	117.00	0	3,655	0.00%
2021/09/02	2.1	114.23	31.3	118.31	116.00	-29.2	3,598	-0.81%
2021/09/01	56.1	115.68	9.4	115.79	117.00	46.7	3,509	1.33%
2021/08/31	1.3	111.49	5	109.90	111.00	-3.7	3,391	-0.11%
2021/08/30	2	104.75	6	104.67	105.50	-4	3,298	-0.12%
2021/08/27	0.5	101.97	2.1	102.48	102.50	-1.6	3,244	-0.05%
2021/08/26	0	99.60	0	0.00	100.50	0	3,221	0.00%
2021/08/25	0.2	98.50	1	99.10	99.60	-0.8	3,237	-0.03%
2021/08/24	1.1	98.73	1	98.80	98.40	0.1	3,232	0.00%
2021/08/23	1	96.89	1	97.80	97.90	0	3,224	0.00%
2021/08/20	1	96.00	13	95.20	95.00	-12	3,223	-0.37%
2021/08/19	4	97.16	2	97.30	95.60	2	3,215	0.06%
2021/08/18	1	97.80	3	99.53	99.80	-2	3,177	-0.06%
2021/08/17	2	98.81	15	99.08	98.10	-13	3,157	-0.41%
2021/08/16	1	101.51	2.7	101.87	102.00	-1.7	3,112	-0.05%
2021/08/13	2.2	99.63	12.3	101.74	102.50	-10	3,082	-0.33%
2021/08/12	0.5	98.06	1	96.90	98.20	-0.5	2,985	-0.02%
2021/08/11	0.5	96.17	2	95.45	96.60	-1.5	3,004	-0.05%
2021/08/10	2	94.20	2	93.45	93.00	0	3,018	0.00%
2021/08/09	1	93.79	0	0.00	93.90	1	3,103	0.03%
2021/08/06	0	93.70	1	93.20	93.20	-1	3,206	-0.03%
2021/08/05	17	94.09	14	93.90	93.80	3	3,263	0.09%
2021/08/04	6	95.72	22	95.80	95.30	-16	3,365	-0.48%
2021/08/03	5	95.28	4	95.53	95.60	1	3,470	0.03%
2021/08/02	3	97.67	3	97.50	98.00	0	3,529	0.00%
2021/07/30	1	97.61	1	98.40	98.00	0	3,496	0.00%
2021/07/29	17	97.35	2	97.45	98.70	15	3,513	0.43%
2021/07/28	0	97.50	11	97.09	96.60	-11	3,538	-0.31%
2021/07/27	6	99.40	6	99.42	99.00	0	3,565	0.00%
2021/07/26	5.7	103.12	1	105.50	103.00	4.7	3,548	0.13%
2021/07/23	1	101.96	8	99.50	102.00	-7	3,488	-0.20%
2021/07/22	3	97.97	12	97.65	98.10	-9	3,418	-0.26%
2021/07/21	6	97.64	2	97.00	97.60	4	3,421	0.12%
2021/07/20	11	97.52	6.4	97.38	97.80	4.6	3,494	0.13%
2021/07/19	6	98.78	0	98.80	98.20	6	3,473	0.17%
2021/07/16	2	97.50	1	98.00	98.00	1	3,494	0.03%
2021/07/15	6	96.77	6	96.80	97.20	0	3,513	0.00%
2021/07/14	15	95.17	18	94.93	95.80	-3	3,539	-0.08%
2021/07/13	13	96.99	10	96.67	96.10	3	3,629	0.08%
2021/07/12	18	98.12	11	98.97	98.20	7	3,627	0.19%
2021/07/09	24	96.50	53	97.60	97.70	-29	3,592	-0.81%
2021/07/08	26.5	95.82	93.1	95.14	99.00	-66.6	3,394	-1.96%
2021/07/07	53	90.75	38.3	89.75	90.00	14.7	3,301	0.44%
2021/07/06	2	87.85	2	87.70	87.90	0	3,262	0.00%
2021/07/05	5	88.10	0	0.00	87.70	5	3,278	0.15%
2021/07/02	1	87.80	0	0.00	87.90	1	3,401	0.03%
2021/07/01	1	88.10	0	0.00	88.10	1	3,418	0.03%
2021/06/29	19	87.68	13	88.18	87.90	6	3,493	0.17%
2021/06/28	5	88.08	7.1	88.90	88.80	-2.1	3,503	-0.06%
2021/06/25	11	86.29	2.1	86.30	86.50	9	3,497	0.26%
2021/06/24	4	84.50	1	84.60	85.20	3	3,737	0.08%
2021/06/23	0	0.00	1	83.71	84.20	-1	3,779	-0.03%
2021/06/22	1	82.70	11	83.13	83.50	-10	3,840	-0.26%
2021/06/21	1	82.20	0.7	82.60	82.20	0.4	4,024	0.01%
2021/06/18	4	83.78	0	0.00	83.00	4	4,042	0.10%
2021/06/17	5	84.54	0	0.00	84.50	5	4,042	0.12%
2021/06/16	0	0.00	1	84.80	84.90	-1	4,174	-0.02%
2021/06/15	0	0.00	100.2	84.63	84.80	-100.2	4,225	-2.37%
2021/06/11	0	0.00	3	84.10	83.80	-3	4,265	-0.07%
2021/06/10	1	82.70	15	83.10	83.20	-14	4,306	-0.33%
2021/06/09	1	82.80	5	82.80	82.90	-4	4,341	-0.09%
2021/06/03	1	83.70	5	83.90	84.30	-4	4,557	-0.09%
2021/06/02	38	83.17	2.3	83.33	83.40	35.7	4,595	0.78%
2021/06/01	0	0.00	1	83.30	83.30	-1	4,589	-0.02%
2021/05/31	0	0.00	4	83.08	82.90	-4	4,651	-0.09%
2021/05/28	6	82.97	10.1	82.80	82.80	-4.1	4,665	-0.09%
2021/05/27	6	82.15	1	82.30	82.30	5	4,708	0.11%
2021/05/26	12	82.80	1	83.10	83.10	11	4,747	0.23%
2021/05/25	5	83.10	17	83.13	82.90	-12	4,770	-0.25%
2021/05/24	11	82.20	91	82.65	82.70	-80	4,794	-1.67%
2021/05/21	80	82.13	1	81.70	82.20	79	4,866	1.62%
2021/05/20	1	81.90	0	0.00	81.10	1	4,900	0.02%
2021/05/19	1	81.10	0	0.00	81.10	1	4,907	0.02%
2021/05/18	12	80.32	0	0.00	81.80	12	4,954	0.24%
2021/05/17	2.3	79.17	57.4	80.00	78.20	-55.1	4,939	-1.12%
2021/05/14	56	83.23	10	83.40	82.90	46	4,847	0.95%
2021/05/13	1	81.10	0.2	81.30	81.10	0.8	4,728	0.02%
2021/05/12	16	81.72	17	83.19	81.70	-1	4,657	-0.02%
2021/05/11	7	88.33	13	88.15	86.50	-6	4,518	-0.13%
2021/05/10	11.1	88.18	60	87.91	88.80	-48.9	4,399	-1.11%
2021/05/07	3	85.20	0.4	85.80	86.00	2.6	4,331	0.06%
2021/05/06	0	0.00	51	85.98	84.80	-51	4,320	-1.18%
2021/05/05	51	85.55	2.6	84.70	84.90	48.4	4,280	1.13%
2021/05/04	6	83.90	9.2	83.06	83.20	-3.2	4,211	-0.08%
2021/05/03	1	85.80	56	86.37	85.50	-55	4,142	-1.33%
2021/04/29	1	85.20	0.1	85.30	85.20	0.9	4,102	0.02%
2021/04/28	2	86.15	0	0.00	86.20	2	4,075	0.05%
2021/04/27	2	86.90	2	86.90	86.80	0	4,072	0.00%
2021/04/26	58.1	87.48	56	84.96	86.80	2.1	4,042	0.05%
2021/04/23	50	83.70	9	83.69	83.90	41	3,948	1.04%
2021/04/22	6.2	84.40	14	85.04	82.80	-7.8	3,936	-0.20%
2021/04/21	3.4	83.86	14	83.81	83.90	-10.6	3,854	-0.28%
2021/04/20	2	83.00	9	83.09	83.40	-7	3,839	-0.18%
2021/04/19	3	82.70	18.4	82.47	82.30	-15.4	3,822	-0.40%
2021/04/16	0	0.00	2.1	80.29	80.40	-2.1	3,714	-0.06%
2021/04/15	0	0.00	4	80.10	80.20	-4	3,689	-0.11%
2021/04/14	1	78.20	13	78.30	79.10	-12	3,657	-0.33%
2021/04/13	8	79.79	103	80.41	79.20	-95	3,647	-2.60%	大賣/
2021/04/12	7	79.11	0	0.00	79.40	7	3,614	0.19%
2021/04/08	59	78.31	1	78.00	79.00	58	3,552	1.63%
2021/04/07	1.1	79.01	1	79.20	79.20	0.1	3,420	0.00%
2021/04/06	13.1	79.32	2	79.15	79.20	11.1	3,404	0.32%
2021/04/01	23.1	78.90	21	79.80	79.10	2.1	3,361	0.06%
2021/03/31	112.1	79.21	0.1	79.70	79.70	112	3,306	3.39%	大買/鉅額交易
2021/03/30	15.9	78.14	4	78.30	78.40	11.9	3,270	0.36%
2021/03/29	3.1	77.97	10	78.14	78.70	-7	3,233	-0.21%
2021/03/26	5.1	80.30	0	0.00	80.30	5.1	2,985	0.17%
2021/03/25	21.2	79.01	11	79.77	80.10	10.2	2,951	0.35%
2021/03/24	28	81.24	33.2	80.55	80.10	-5.2	2,915	-0.18%
2021/03/23	1	82.70	56	83.24	83.40	-55	2,719	-2.02%
2021/03/22	14	81.85	4	81.78	82.50	10	2,676	0.37%
2021/03/19	41.5	80.68	43.7	80.95	80.10	-2.2	2,645	-0.08%
2021/03/18	18.3	82.74	6.3	82.55	82.50	12	2,508	0.48%
2021/03/17	54.3	82.89	1	82.70	83.10	53.3	2,457	2.17%
2021/03/16	23	81.37	16.6	80.72	81.80	6.4	2,415	0.26%
2021/03/15	8	80.03	2.8	79.89	80.20	5.2	2,389	0.22%
2021/03/12	1	78.90	15	78.81	79.40	-14	2,372	-0.59%
2021/03/11	20.4	80.05	7	78.80	78.70	13.4	2,364	0.57%
2021/03/10	2	78.69	87.7	78.44	78.00	-85.7	2,283	-3.75%
2021/03/09	85.1	77.90	12	78.06	78.50	73.1	2,267	3.22%
2021/03/08	5	77.20	1	77.30	77.30	4	2,218	0.18%
2021/03/05	2	75.70	1	76.00	75.90	1	2,178	0.05%
2021/03/04	6	75.38	6	75.50	76.00	0	2,206	0.00%
2021/03/03	0	0.00	2	75.15	75.50	-2	2,149	-0.09%
2021/03/02	1	75.60	2	75.45	75.30	-1	2,122	-0.05%
2021/02/26	3	75.00	0	0.00	74.90	3	2,072	0.14%
2021/02/25	0	0.00	4	74.38	74.70	-4	2,017	-0.20%
2021/02/24	11	74.26	2	74.20	73.80	9	2,009	0.45%
2021/02/23	2	74.20	1.1	74.18	74.10	0.9	1,964	0.05%
2021/02/22	16	73.94	14	73.58	73.40	2	1,876	0.11%
2021/02/19	3	71.70	6.1	71.64	71.70	-3.1	1,822	-0.17%
2021/02/18	3	71.27	8	71.50	72.30	-5	1,823	-0.27%
2021/02/17	1	69.30	1	70.00	69.90	0	1,790	0.00%
2021/02/02	0.1	68.60	0	0.00	68.70	0.1	1,852	0.01%
2021/02/01	2	68.35	3	68.23	68.30	-1	1,846	-0.05%
2021/01/29	0	0.00	2	68.35	68.20	-2	1,847	-0.11%
2021/01/28	0	0.00	0	69.10	68.90	0	1,834	0.00%
2021/01/27	1	69.00	0	68.40	68.80	1	1,825	0.05%
2021/01/26	0	0.00	8	68.91	68.70	-8	1,823	-0.44%
2021/01/22	3	68.47	0	0.00	68.60	3	1,821	0.16%
2021/01/21	2	68.85	0	0.00	68.30	2	1,816	0.11%
2021/01/20	1.1	69.17	102	68.64	68.20	-101	1,831	-5.51%	大賣/
2021/01/19	1	68.90	0	0.00	69.50	1	1,837	0.05%
2021/01/18	0.1	68.80	0.5	68.60	68.70	-0.5	1,830	-0.02%
2021/01/15	6	69.20	0	0.00	69.10	6	1,819	0.33%
2021/01/14	2.1	69.90	2	69.95	70.00	0.1	1,820	0.01%
2021/01/13	92	70.28	2	69.90	70.20	90	1,819	4.95%
2021/01/12	1.2	69.60	0	0.00	69.30	1.2	1,791	0.07%
2021/01/11	13	70.90	2	70.95	70.90	11	1,756	0.63%
2021/01/08	2	70.80	3	70.70	70.90	-1	1,746	-0.06%
2021/01/07	1	70.30	0	0.00	70.20	1	1,721	0.06%
2021/01/06	3.8	70.09	3	71.33	69.80	0.8	1,713	0.05%
2021/01/05	8.7	70.68	7	70.44	71.00	1.7	1,698	0.10%
2021/01/04	0	69.40	0	69.40	69.40	0	1,655	0.00%
2020/12/31	0	0.00	2	69.90	69.70	-2	1,648	-0.12%
2020/12/30	0	0.00	6.1	69.52	69.80	-6.1	1,641	-0.37%
2020/12/29	0	0.00	3	69.37	69.40	-3	1,631	-0.18%
2020/12/28	0	0.00	3.2	69.31	69.50	-3.2	1,621	-0.20%
2020/12/24	6	68.77	0.2	68.80	68.20	5.8	1,613	0.36%
2020/12/23	1	68.50	0	0.00	68.00	1	1,593	0.06%
2020/12/18	0	0.00	1	69.10	70.00	-1	1,568	-0.06%
2020/12/16	1.1	68.40	0	0.00	68.90	1.1	1,544	0.07%
2020/12/15	2	68.00	0	0.00	68.20	2	1,533	0.13%
2020/12/14	4	68.55	1	68.50	68.40	3	1,519	0.20%
2020/12/11	2	68.95	0	0.00	68.70	2	1,515	0.13%
2020/12/10	4	69.03	0	0.00	69.10	4	1,500	0.27%
2020/12/09	6	69.60	4	69.40	69.30	2	1,487	0.13%
2020/12/08	1	70.30	3	70.80	69.90	-2	1,466	-0.14%
2020/12/07	0	0.00	7	70.56	70.40	-7	1,441	-0.49%
2020/12/03	2.3	70.05	4	70.43	70.50	-1.7	1,393	-0.12%
2020/12/02	2.6	69.96	0	0.00	69.80	2.6	1,377	0.19%
2020/12/01	3.2	69.84	2	69.90	69.80	1.2	1,364	0.09%
2020/11/30	8.1	69.98	20.5	69.81	69.60	-12.5	1,362	-0.92%
2020/11/27	1	69.60	6	69.40	69.10	-5	1,328	-0.38%
2020/11/26	0.1	68.90	7	69.23	69.10	-6.9	1,349	-0.51%
2020/11/25	0	0.00	3	69.30	68.90	-3	1,398	-0.21%
2020/11/24	0	0.00	2	69.10	69.00	-2	1,476	-0.14%
2020/11/23	0	69.00	1	69.60	69.00	-1	1,513	-0.06%
2020/11/20	1	69.00	0	0.00	68.80	1	1,524	0.07%
2020/11/19	3	69.40	0	0.00	69.00	3	1,561	0.19%
2020/11/18	10	69.13	1	69.50	69.30	9	1,553	0.58%
2020/11/17	2	69.00	15	69.37	69.30	-13	1,533	-0.85%
2020/11/16	9	68.92	2	69.15	68.60	7	1,553	0.45%
2020/11/13	2	68.55	7	68.73	68.60	-5	1,542	-0.32%
2020/11/12	1	67.50	2	67.50	67.30	-1	1,502	-0.07%
2020/11/11	0	0.00	3	68.07	68.00	-3	1,509	-0.20%
2020/11/10	10	67.30	1	67.20	67.30	9	1,546	0.58%
2020/11/09	0.3	66.50	1	66.40	66.20	-0.8	1,536	-0.05%
2020/11/06	0.3	66.20	0	0.00	66.10	0.3	1,566	0.02%
2020/11/05	3	66.40	0	0.00	66.50	3	1,594	0.19%
2020/11/02	1	66.20	1	66.30	66.50	0	1,619	0.00%
2020/10/29	1	66.50	1	66.30	66.60	0	1,628	0.00%
2020/10/28	0.3	66.90	1	67.30	66.90	-0.7	1,628	-0.04%
2020/10/27	2.5	66.64	1	67.10	66.80	1.5	1,618	0.09%
2020/10/22	0	0.00	1	66.10	66.20	-1	1,638	-0.06%
2020/10/14	0	0.00	2	65.55	65.60	-2	1,757	-0.11%
2020/10/13	0	0.00	1	65.10	65.50	-1	1,808	-0.06%
2020/10/12	0	0.00	2	65.40	64.70	-2	1,923	-0.10%
2020/09/29	5	65.00	1	64.70	64.80	4	2,299	0.17%
2020/09/28	1	64.50	0	0.00	64.60	1	2,331	0.04%
2020/09/25	1	64.20	9	64.19	64.60	-8	2,370	-0.34%
2020/09/24	1	64.20	2	64.55	64.50	-1	2,396	-0.04%
2020/09/23	1	65.10	0	0.00	65.30	1	2,427	0.04%
2020/09/22	1	65.90	0	0.00	65.80	1	2,459	0.04%
2020/09/16	0	0.00	12	66.68	66.40	-12	2,562	-0.47%
2020/09/15	1	66.70	3	66.80	66.60	-2	2,587	-0.08%
2020/09/11	1	66.80	0	0.00	66.80	1	2,624	0.04%
2020/09/10	2	67.50	0	0.00	67.40	2	2,642	0.08%
2020/09/09	0	0.00	4	67.20	67.60	-4	2,669	-0.15%
2020/09/08	0	0.00	1	67.40	67.30	-1	2,694	-0.04%
2020/09/07	2	67.25	2	67.40	67.30	0	2,749	0.00%
2020/09/04	2	67.25	8	67.53	67.20	-6	2,798	-0.21%
2020/09/03	1	67.80	4.4	67.80	67.60	-3.4	2,846	-0.12%
2020/09/02	5	68.02	5	67.60	67.50	0	2,887	0.00%
2020/08/31	5	69.46	2	69.65	69.60	3	2,939	0.10%
2020/08/28	8.1	68.54	15	68.93	68.90	-7	2,921	-0.24%
2020/08/27	0.2	67.50	15	67.33	67.50	-14.8	2,920	-0.51%
2020/08/26	1	66.90	10	66.90	66.80	-9	2,906	-0.31%
2020/08/25	7	66.60	10	66.50	66.50	-3	2,979	-0.10%
2020/08/24	3	64.80	0	0.00	64.80	3	3,579	0.08%
2020/08/21	1	64.60	12	64.78	64.70	-11	3,630	-0.30%
2020/08/20	5	64.26	2	66.10	64.10	3	3,668	0.08%
2020/08/19	2	66.85	2	66.15	66.10	0	3,642	0.00%
2020/08/18	0	0.00	1.6	65.54	65.50	-1.6	3,597	-0.04%
2020/08/17	2	65.45	1	65.60	65.40	1	3,613	0.03%
2020/08/14	2	65.40	2	64.80	65.50	0	3,624	0.00%
2020/08/13	0	0.00	10	66.92	67.20	-10	3,576	-0.28%
2020/08/12	38	66.99	2	66.85	67.00	36	3,596	1.00%
2020/08/11	6	66.27	3	66.33	66.40	3	3,598	0.08%
2020/08/10	0	0.00	2	65.70	65.90	-2	3,623	-0.06%
2020/08/07	3	65.37	0	0.00	65.60	3	3,648	0.08%
2020/08/06	0	0.00	1	66.00	66.00	-1	3,676	-0.03%
2020/08/05	0	0.00	1	65.50	65.60	-1	3,692	-0.03%
2020/08/04	0.2	65.10	1	64.90	65.10	-0.8	3,719	-0.02%
2020/07/31	1	64.20	0	0.00	64.20	1	3,735	0.03%
2020/07/30	1	64.00	0	0.00	64.10	1	3,724	0.03%
2020/07/29	1.2	64.22	1	63.90	64.30	0.2	3,723	0.01%
2020/07/28	2	63.60	0	0.00	63.30	2	3,736	0.05%
2020/07/27	2.2	63.82	5.2	63.40	64.00	-3	3,752	-0.08%
2020/07/23	3	65.07	1	65.10	65.00	2	3,733	0.05%
2020/07/22	0	0.00	0.7	65.90	65.80	-0.7	3,718	-0.02%
2020/07/21	2	65.30	1	65.60	65.70	1	3,707	0.03%
2020/07/20	1	64.90	0	0.00	65.20	1	3,693	0.03%
2020/07/17	5	65.46	1	65.40	65.30	4	3,679	0.11%
2020/07/16	12.2	66.54	20	67.10	66.10	-7.8	3,652	-0.21%
2020/07/15	12	71.46	0	0.00	71.40	12	3,554	0.34%
2020/07/14	1	71.40	5	71.76	71.30	-4	3,480	-0.11%
2020/07/13	4	71.90	11.4	71.92	71.80	-7.4	3,426	-0.22%
2020/07/10	3	71.23	0	0.00	71.10	3	3,372	0.09%
2020/07/09	1	71.90	7	71.93	71.90	-6	3,340	-0.18%
2020/07/08	0.4	71.90	5	71.90	71.90	-4.6	3,314	-0.14%
2020/07/07	4	71.83	10	71.40	72.00	-6	3,292	-0.18%
2020/07/06	1	71.90	0	0.00	72.00	1	3,271	0.03%
2020/07/03	8	71.99	1	72.60	71.90	7	3,245	0.22%
2020/07/02	2	71.70	6	71.77	72.40	-4	3,233	-0.12%
2020/07/01	4.3	71.69	12	71.77	71.70	-7.7	3,203	-0.24%
2020/06/30	3	70.47	8	70.30	70.80	-5	3,182	-0.16%
2020/06/24	20	69.00	0	0.00	69.10	20	3,187	0.63%
2020/06/23	6	68.53	0	0.00	69.00	6	3,176	0.19%
2020/06/22	6	68.53	1.2	68.70	68.60	4.8	3,174	0.15%
2020/06/19	3	69.03	0	0.00	68.90	3	3,158	0.09%
2020/06/18	1	69.40	0	0.00	69.10	1	3,157	0.03%
2020/06/17	11	68.95	1	69.20	69.40	10	3,156	0.32%
2020/06/16	2	69.25	1	69.20	69.10	1	3,164	0.03%
2020/06/15	6	68.70	1	69.10	68.60	5	3,222	0.16%
2020/06/12	6	68.25	11	68.44	69.00	-5	3,255	-0.15%
2020/06/11	8.1	69.47	22	69.76	68.80	-13.9	3,240	-0.43%
2020/06/10	1	70.50	3	70.53	70.60	-2	3,222	-0.06%
2020/06/09	8	69.70	0	0.00	69.20	8	3,234	0.25%
2020/06/08	5	69.22	15.4	69.31	69.80	-10.4	3,237	-0.32%
2020/06/05	5	68.28	0	0.00	68.30	5	3,195	0.16%
2020/06/04	2	68.50	0	0.00	68.00	2	3,169	0.06%
2020/06/03	1.3	68.55	2	68.40	68.40	-0.7	3,176	-0.02%
2020/06/02	21.1	67.06	1	67.30	67.40	20.1	3,102	0.65%
2020/06/01	6.1	66.55	2	67.05	66.90	4.1	3,078	0.13%
2020/05/29	9	66.57	2	67.50	65.30	7	2,978	0.24%
2020/05/28	4	69.30	3	69.13	68.00	1	2,349	0.04%
2020/05/27	0	0.00	2	68.55	69.00	-2	2,332	-0.09%
2020/05/26	1	68.30	0	0.00	68.30	1	2,307	0.04%
2020/05/22	3	67.23	0	0.00	67.10	3	2,294	0.13%
2020/05/20	0	0.00	1	67.80	67.40	-1	2,262	-0.04%
2020/05/19	3	68.06	2	68.60	67.80	1	2,252	0.05%
2020/05/18	0	0.00	4	67.50	68.00	-4	2,226	-0.18%
2020/05/15	1	67.10	1	67.10	67.00	0	2,202	0.00%
2020/05/14	4	66.38	0	0.00	66.10	4	2,153	0.19%
2020/05/12	5	66.90	0	0.00	66.90	5	2,100	0.24%
2020/05/11	5	67.40	0	0.00	67.50	5	2,082	0.24%
2020/05/08	0	0.00	1	67.40	67.80	-1	2,051	-0.05%
2020/05/07	0	67.40	0	0.00	67.60	0	2,042	0.00%
2020/05/04	7	66.90	0	0.00	67.00	7	2,060	0.34%
2020/04/30	1	68.50	1.2	68.25	68.50	-0.2	2,043	-0.01%
2020/04/29	1	67.50	0	0.00	67.40	1	2,033	0.05%
2020/04/28	1	66.50	5	67.30	67.10	-4	2,029	-0.20%
2020/04/27	0.1	66.80	0	0.00	66.80	0.1	2,069	0.00%
2020/04/24	5	66.22	0	0.00	66.30	5	2,063	0.24%
2020/04/23	1	66.30	0	0.00	66.60	1	2,068	0.05%
2020/04/20	4	66.73	0	0.00	66.80	4	2,036	0.20%
2020/04/17	5	67.44	0	0.00	66.40	5	2,012	0.25%
2020/04/16	7	67.46	5	67.60	67.30	2	1,952	0.10%
2020/04/15	0	0.00	0.7	68.20	68.00	-0.7	1,936	-0.03%
2020/04/14	22	68.12	0	0.00	68.40	22	1,926	1.14%
2020/04/13	1	67.50	0	0.00	67.50	1	1,914	0.05%
2020/04/07	0.1	68.10	10	68.00	67.90	-9.9	1,905	-0.52%
2020/04/06	3	67.97	4	68.55	68.90	-1	1,887	-0.05%
2020/04/01	2	69.50	1.6	70.31	69.30	0.4	1,866	0.02%
2020/03/31	2	70.50	3	70.67	69.40	-1	1,838	-0.05%
2020/03/30	0	0.00	2	67.70	68.20	-2	1,771	-0.11%
2020/03/27	0	0.00	7	67.60	67.80	-7	1,787	-0.39%
2020/03/26	1	67.50	1	67.40	67.70	0	1,789	0.00%
2020/03/25	6	66.87	13	66.70	66.60	-7	1,808	-0.39%
2020/03/24	2.5	65.78	0	0.00	65.80	2.5	1,801	0.14%
2020/03/23	2	63.20	21	63.26	63.10	-19	1,785	-1.06%
2020/03/20	2	64.20	54	64.13	64.90	-52	1,779	-2.92%
2020/03/19	5	61.88	13.5	63.21	61.20	-8.5	1,767	-0.48%
2020/03/18	0	0.00	3	64.70	64.40	-3	1,699	-0.18%
2020/03/17	13	63.60	5	63.80	63.30	8	1,651	0.48%
2020/03/16	1	64.50	0	0.00	65.40	1	1,636	0.06%
2020/03/13	1	66.10	8	64.36	66.10	-7	1,603	-0.44%
2020/03/12	1	66.10	0	0.00	66.10	1	1,541	0.06%
2020/03/11	3	68.60	0	0.00	68.30	3	1,494	0.20%
2020/03/10	0.2	68.30	7	67.33	68.90	-6.8	1,486	-0.46%
2020/03/06	0	0.00	0.5	68.60	68.50	-0.5	1,446	-0.03%
2020/03/05	0	0.00	0.8	69.20	69.30	-0.8	1,452	-0.06%
2020/03/04	0	0.00	11	68.81	68.70	-11	1,473	-0.75%
2020/03/03	1	68.80	10	69.13	68.70	-9	1,489	-0.60%
2020/03/02	0	0.00	1	69.30	68.50	-1	1,491	-0.07%
2020/02/27	1	67.60	2	67.90	67.60	-1	1,491	-0.07%
2020/02/26	1	67.30	1	67.90	67.90	0	1,486	0.00%
2020/02/25	1	67.60	0	0.00	67.60	1	1,497	0.07%
2020/02/24	1	67.80	0	0.00	67.90	1	1,507	0.07%
2020/02/21	3	68.33	0	0.00	68.20	3	1,515	0.20%
2020/02/20	3	68.80	4	69.63	68.80	-1	1,533	-0.07%
2020/02/19	4	69.50	1	69.10	69.30	3	1,548	0.19%
2020/02/18	1	67.90	0	0.00	68.20	1	1,577	0.06%
2020/02/17	7	67.83	6	67.95	67.90	1	1,753	0.06%
2020/02/14	2	68.00	35	68.09	67.90	-33	1,775	-1.86%
2020/02/13	0	0.00	2	68.30	67.80	-2	1,777	-0.11%
2020/02/12	0	0.00	3	67.70	67.80	-3	1,785	-0.17%
2020/02/11	2	67.75	0	0.00	67.50	2	1,792	0.11%
2020/02/10	1	67.40	35	66.86	67.30	-34	1,821	-1.87%
2020/02/07	1	67.40	0	0.00	67.20	1	1,828	0.05%
2020/02/06	1	68.00	42.9	67.97	67.90	-41.9	1,836	-2.28%
2020/02/05	2	67.20	34	67.48	67.40	-32	1,822	-1.76%
2020/02/04	3	67.20	36	67.30	67.10	-33	1,805	-1.83%
2020/02/03	0.3	67.00	37	66.91	66.80	-36.8	1,806	-2.03%
2020/01/31	2	68.25	0	0.00	68.10	2	1,798	0.11%
2020/01/30	8	69.26	21	69.18	68.00	-13	1,795	-0.72%
2020/01/20	0	0.00	1	72.10	72.10	-1	1,750	-0.06%
2020/01/15	0.2	72.00	0	0.00	71.70	0.2	1,829	0.01%
2020/01/13	2	71.90	17	71.80	71.80	-15	1,873	-0.80%
2020/01/08	3	71.63	0	0.00	71.30	3	1,985	0.15%
2020/01/07	5	72.04	0	0.00	72.20	5	1,994	0.25%
2020/01/06	1	72.10	0	0.00	72.00	1	1,999	0.05%
2020/01/03	1	72.90	3	73.60	72.70	-2	1,997	-0.10%
2020/01/02	3	73.40	17	73.40	73.40	-14	2,010	-0.70%
2019/12/31	6.1	73.60	0	0.00	73.50	6.1	2,025	0.30%
2019/12/30	10	74.07	0	0.00	73.70	10	2,025	0.49%
2019/12/26	2	73.65	0	0.00	73.50	2	2,022	0.10%
2019/12/25	2	73.35	0	0.00	73.70	2	2,029	0.10%
2019/12/24	2	72.55	0	0.00	72.70	2	2,032	0.10%
2019/12/23	6	73.02	0	0.00	72.60	6	2,036	0.29%
2019/12/20	7	73.23	2	73.90	72.50	5	2,020	0.25%
2019/12/19	3	73.27	1	73.30	73.30	2	1,986	0.10%
2019/12/18	11	73.72	0	0.00	73.60	11	1,986	0.55%
2019/12/17	3	73.97	11	74.05	74.20	-8	2,013	-0.40%
2019/12/16	0	0.00	5	74.40	74.40	-5	2,026	-0.25%
2019/12/13	22	73.37	2	73.50	73.40	20	2,019	0.99%
2019/12/12	0	0.00	3	73.93	74.00	-3	2,010	-0.15%
2019/12/11	27	73.81	2	73.80	73.80	25	2,005	1.25%
2019/12/10	11.6	73.98	0	0.00	74.20	11.6	1,987	0.58%
2019/12/09	20	74.08	3	74.37	74.00	17	1,999	0.85%
2019/12/06	1	74.20	0	0.00	74.20	1	1,990	0.05%
2019/12/05	1	74.50	0	0.00	74.40	1	1,981	0.05%
2019/12/04	2	74.60	0	0.00	74.30	2	1,988	0.10%
2019/12/03	3	75.23	0	0.00	75.10	3	1,971	0.15%
2019/12/02	0.6	75.30	1	75.20	75.30	-0.4	1,967	-0.02%
2019/11/29	1	76.20	2	76.30	75.70	-1	1,962	-0.05%
2019/11/28	0	0.00	3	77.53	77.00	-3	1,952	-0.15%
2019/11/27	0	0.00	2	76.60	76.90	-2	1,964	-0.10%
2019/11/25	10.4	75.66	6	75.78	76.00	4.4	1,946	0.23%
2019/11/22	9	76.46	2	76.15	76.00	7	1,977	0.35%
2019/11/21	13	76.70	1	77.10	76.80	12	1,983	0.61%
2019/11/20	0	0.00	10.2	77.29	77.30	-10.2	1,984	-0.51%
2019/11/19	0.1	77.20	1	77.80	77.30	-0.9	2,020	-0.04%
2019/11/18	15	76.72	1	76.90	76.90	14	2,006	0.70%
2019/11/15	0	0.00	18	77.35	77.20	-18	2,017	-0.89%
2019/11/14	10	77.14	13	77.05	77.00	-3	2,000	-0.15%
2019/11/13	1	73.40	0	0.00	73.00	1	1,855	0.05%
2019/11/12	1	74.00	0.2	74.00	74.30	0.8	1,932	0.04%
2019/11/11	2	74.70	9	74.42	74.50	-7	1,996	-0.35%
2019/11/08	26.2	75.26	0	0.00	75.10	26.2	1,988	1.32%
2019/11/07	8	74.86	1	74.70	75.20	7	2,000	0.35%
2019/11/06	11	74.62	0	0.00	74.30	11	1,981	0.56%
2019/11/05	3.1	74.32	0	0.00	74.20	3.1	1,979	0.16%
2019/11/04	1	73.60	6	73.83	73.90	-5	1,986	-0.25%
2019/11/01	0	0.00	1	73.00	73.10	-1	2,007	-0.05%
2019/10/31	3	73.53	0	0.00	73.20	3	2,030	0.15%
2019/10/30	5	72.30	31	72.52	73.20	-26	2,023	-1.28%
2019/10/29	3	72.10	1	72.20	72.10	2	2,012	0.10%
2019/10/28	5	72.90	4	72.95	72.80	1	1,998	0.05%
2019/10/25	10.4	73.69	0	0.00	73.40	10.4	1,981	0.52%
2019/10/24	10.5	73.60	4	73.83	74.00	6.5	1,968	0.33%
2019/10/23	0	0.00	4	73.60	73.30	-4	1,945	-0.21%
2019/10/22	4	72.63	0	0.00	72.50	4	1,903	0.21%
2019/10/18	0.1	72.20	5	72.50	72.60	-4.9	1,856	-0.26%
2019/10/17	31.7	72.04	8	72.61	72.60	23.7	1,835	1.29%
2019/10/16	23	70.93	0	0.00	70.70	23	1,772	1.30%
2019/10/15	6	70.20	3	70.47	70.40	3	1,768	0.17%
2019/10/14	30	69.33	0	0.00	69.20	30	1,777	1.69%
2019/10/09	1	69.50	6	69.97	69.60	-5	1,771	-0.28%
2019/10/08	21.3	69.69	0	0.00	69.90	21.3	1,771	1.20%
2019/10/07	3.4	68.84	0	0.00	68.40	3.4	1,752	0.19%
2019/10/04	0	0.00	3	67.90	68.10	-3	1,751	-0.17%
2019/10/03	12	67.75	0	0.00	67.60	12	1,755	0.68%
2019/10/02	2.1	68.45	5	68.38	68.40	-2.9	1,776	-0.16%
2019/09/26	3	67.37	0	0.00	67.00	3	1,864	0.16%
2019/09/25	1	67.90	0	0.00	67.90	1	1,853	0.05%
2019/09/24	12	68.21	1	68.10	68.10	11	1,866	0.59%
2019/09/23	6	68.10	0	0.00	68.10	6	1,867	0.32%
2019/09/20	22	68.60	4	68.98	68.30	18	1,866	0.96%
2019/09/19	2	69.70	0	0.00	69.50	2	1,862	0.11%
2019/09/18	5	70.60	4	70.90	70.70	1	1,943	0.05%
2019/09/17	0	0.00	1	71.30	71.50	-1	2,027	-0.05%
2019/09/11	1	71.30	0	0.00	70.40	1	2,188	0.05%
2019/09/06	0	0.00	3	70.50	70.10	-3	2,209	-0.14%
2019/09/04	0	0.00	1	70.90	70.90	-1	2,213	-0.05%
2019/08/30	2	70.65	2.8	70.09	69.70	-0.8	2,226	-0.04%
2019/08/28	1	69.80	1	69.90	69.80	0	2,198	0.00%
2019/08/27	1	70.40	0	0.00	70.80	1	2,196	0.05%
2019/08/26	1	70.30	3	70.60	70.30	-2	2,162	-0.09%
2019/08/23	3.1	70.67	0	0.00	70.80	3.1	2,132	0.15%
2019/08/22	5	69.92	6	70.32	70.80	-1	2,125	-0.05%
2019/08/21	0	0.00	9	68.17	68.90	-9	2,152	-0.42%
2019/08/20	4	67.70	120	67.59	67.60	-116	2,141	-5.42%	大賣/鉅額交易
2019/08/19	0	0.00	65	68.48	68.20	-65	2,115	-3.07%
2019/08/16	6	69.02	0	0.00	68.80	6	2,095	0.29%
2019/08/15	6	68.95	12	68.58	69.10	-6	2,065	-0.29%
2019/08/14	5	67.72	34	67.10	67.20	-29	1,977	-1.47%
2019/08/13	1.5	63.79	0	0.00	63.60	1.5	1,915	0.08%
2019/08/12	0.2	64.50	1	64.90	64.10	-0.8	1,925	-0.04%
2019/08/07	3	62.90	1	62.30	62.30	2	1,933	0.10%
2019/08/06	1	62.50	115	61.66	62.50	-114	1,939	-5.88%	大賣/鉅額交易
2019/08/05	14	63.90	1	64.40	63.30	13	1,920	0.68%
2019/08/02	1	64.70	0	0.00	64.90	1	1,912	0.05%
2019/08/01	0	0.00	7	66.10	66.00	-7	1,912	-0.37%
2019/07/31	10	66.80	0	0.00	66.50	10	1,922	0.52%
2019/07/30	21	67.25	1	67.20	67.00	20	1,921	1.04%
2019/07/29	75	67.09	0	0.00	66.90	75	1,922	3.90%
2019/07/26	53	66.86	1.6	67.10	67.10	51.4	1,920	2.68%
2019/07/25	1	66.80	21	66.36	66.60	-20	1,921	-1.04%
2019/07/24	7.8	66.99	0	0.00	66.50	7.8	1,930	0.40%
2019/07/23	13	67.20	67	67.03	67.00	-54	1,928	-2.80%
2019/07/19	41	67.62	0	0.00	67.20	41	1,961	2.09%
2019/07/18	10	67.19	1	67.30	67.40	9	1,958	0.46%
2019/07/17	47	67.14	0	0.00	66.80	47	1,957	2.40%
2019/07/16	10	68.00	0	0.00	67.60	10	1,933	0.52%
2019/07/15	53	68.45	0	0.00	68.40	53	1,903	2.78%
2019/07/12	2	68.80	0	0.00	68.70	2	1,927	0.10%
2019/07/11	1	69.50	0	0.00	69.20	1	1,925	0.05%
2019/07/10	4	68.55	0	0.00	68.80	4	1,943	0.21%
2019/07/09	1	68.80	0	0.00	68.60	1	1,940	0.05%
2019/07/08	2	69.35	50	69.60	69.10	-48	1,950	-2.46%
2019/07/05	7	70.93	0	0.00	70.50	7	1,928	0.36%
2019/07/04	24	75.08	0	0.00	76.00	24	1,898	1.26%
2019/07/03	67	74.80	3	74.60	74.60	64	1,864	3.43%
2019/07/01	12.2	75.39	0	0.00	75.20	12.2	1,864	0.65%
2019/06/28	0	0.00	2	75.50	75.50	-2	1,854	-0.11%
2019/06/26	2.4	75.80	120	76.12	75.80	-117.6	1,874	-6.27%	大賣/鉅額交易
2019/06/25	0	0.00	3	76.27	78.00	-3	1,855	-0.16%
2019/06/24	1	78.10	9	77.52	78.00	-8	1,752	-0.46%
2019/06/21	1.1	76.37	11	76.41	76.50	-9.9	1,653	-0.60%
2019/06/20	4	75.70	7	75.63	75.80	-3	1,557	-0.19%
2019/06/19	1	74.00	6	74.43	74.90	-5	1,526	-0.33%
2019/06/18	0	0.00	2	72.70	72.50	-2	1,468	-0.14%
2019/06/17	0	0.00	2	71.95	72.30	-2	1,452	-0.14%
2019/06/14	0	0.00	0.5	71.10	71.10	-0.5	1,432	-0.03%
2019/06/13	7	70.67	0	0.00	70.60	7	1,418	0.49%
2019/06/12	3	72.23	15	72.28	71.60	-12	1,407	-0.85%
2019/06/11	3	71.30	21	71.48	71.50	-18	1,398	-1.29%
2019/06/06	1	68.50	50	68.50	68.50	-49	1,354	-3.62%
2019/06/05	10	68.70	0	0.00	68.60	10	1,350	0.74%
2019/06/04	2	68.70	0	0.00	68.60	2	1,346	0.15%
2019/06/03	0	0.00	12	68.98	69.00	-12	1,318	-0.91%
2019/05/31	60	69.23	0.5	69.30	69.20	59.5	1,308	4.55%
2019/05/29	2	69.00	0	0.00	68.70	2	1,301	0.15%
2019/05/28	6.3	70.38	2	70.25	69.80	4.3	1,306	0.33%
2019/05/27	2	69.80	2	70.10	70.00	0	1,233	0.00%
2019/05/23	0	0.00	50	68.72	68.70	-50	1,223	-4.09%
2019/05/22	12	69.70	0	0.00	69.40	12	1,231	0.97%
2019/05/21	14	69.48	0	0.00	69.80	14	1,239	1.13%
2019/05/20	1	69.00	1	69.50	69.50	0	1,217	0.00%
2019/05/17	103	69.22	0	0.00	68.70	103	1,215	8.47%	大買/鉅額交易
2019/05/16	44.2	69.79	0	0.00	68.80	44.2	1,203	3.67%
2019/05/15	25	71.11	5	71.00	71.50	20	1,169	1.71%
2019/05/14	0	0.00	1	69.80	70.70	-1	1,159	-0.09%
2019/05/13	0	0.00	2	69.55	69.50	-2	1,138	-0.18%
2019/05/10	1	69.20	0	0.00	69.50	1	1,148	0.09%
2019/05/09	40	70.37	26	70.70	70.00	14	1,141	1.23%
2019/05/08	25	72.08	0	0.00	71.90	25	1,120	2.23%
2019/05/07	8	72.93	0	0.00	72.80	8	1,103	0.72%
2019/05/06	14	73.05	6	72.85	72.80	8	1,105	0.72%
2019/05/03	15	74.33	0	0.00	74.20	15	1,094	1.37%
2019/05/02	65.1	74.80	0	0.00	74.50	65.1	1,095	5.94%
2019/04/30	7	73.71	0	0.00	73.80	7	1,086	0.64%
2019/04/29	15	74.43	0	0.00	73.90	15	1,062	1.41%
2019/04/26	3	74.13	0	0.00	74.30	3	1,054	0.28%
2019/04/25	2.6	75.14	0	0.00	75.10	2.6	1,039	0.25%
2019/04/24	1	76.00	0	0.00	75.70	1	1,022	0.10%
2019/04/19	0	0.00	3	76.50	76.60	-3	1,030	-0.29%
2019/04/18	7	75.99	0	0.00	75.40	7	1,043	0.67%
2019/04/17	4.2	76.74	0	0.00	77.20	4.2	1,035	0.40%
2019/04/16	3	77.00	3	77.20	77.20	0	1,024	0.00%
2019/04/15	1	78.10	0	0.00	77.70	1	1,006	0.10%
2019/04/12	2.3	78.17	0	0.00	78.10	2.3	994	0.23%
2019/04/08	1	78.60	0	0.00	79.20	1	951	0.11%
2019/04/03	2	78.55	0	0.00	78.50	2	924	0.22%
2019/04/02	3.2	79.11	0	0.00	78.70	3.2	914	0.35%
2019/04/01	3	79.93	1	79.70	79.60	2	903	0.22%
2019/03/29	1.2	81.16	0	0.00	80.90	1.2	888	0.13%
2019/03/28	4	78.55	36.6	77.84	77.70	-32.6	874	-3.72%
2019/03/27	1	79.50	1	79.70	79.30	0	873	0.00%
2019/03/26	0.2	80.10	0	0.00	80.10	0.2	874	0.02%
2019/03/25	1	80.30	1	80.20	80.60	0	874	0.00%
2019/03/22	1	81.20	0	0.00	81.20	1	872	0.11%
2019/03/20	1	82.10	0	0.00	82.40	1	882	0.11%
2019/03/19	0.1	82.10	4.2	82.34	82.50	-4.1	896	-0.46%
2019/03/18	7	82.36	1	82.10	82.20	6	908	0.66%
2019/03/15	0.2	81.20	2	81.85	81.70	-1.8	929	-0.19%
2019/03/14	0.2	80.70	0	0.00	81.00	0.2	945	0.02%
2019/03/13	0	0.00	1.4	80.60	81.10	-1.4	963	-0.14%
2019/03/12	0	0.00	1	80.40	80.40	-1	979	-0.10%
2019/03/11	2.1	79.26	0	0.00	79.40	2.1	999	0.21%
2019/03/08	2.2	80.80	0	0.00	80.70	2.2	1,046	0.21%
2019/02/27	1	81.40	0	0.00	81.40	1	1,139	0.09%
2019/02/26	2.2	82.66	0	0.00	82.70	2.2	1,120	0.20%
2019/02/25	2	82.00	0	0.00	82.10	2	1,111	0.18%
2019/02/22	1	82.60	0	0.00	82.50	1	1,115	0.09%
2019/02/21	1	82.60	0	0.00	82.60	1	1,120	0.09%
2019/02/20	3	83.00	0	0.00	83.10	3	1,120	0.27%
2019/02/18	1	81.40	1	82.30	81.40	0	1,162	0.00%
2019/02/15	0.1	81.70	0	0.00	81.80	0.1	1,168	0.01%
2019/02/12	0	0.00	1	81.60	81.60	-1	1,171	-0.09%
2019/02/11	1	81.70	0	0.00	81.80	1	1,183	0.08%
2019/01/30	1	82.00	0	0.00	82.00	1	1,188	0.08%
2019/01/28	3	82.00	0	0.00	81.60	3	1,197	0.25%
2019/01/24	1	81.50	0	0.00	81.70	1	1,229	0.08%
2019/01/22	1	80.40	0	0.00	80.40	1	1,316	0.08%
2019/01/14	1	81.40	0	0.00	81.00	1	1,637	0.06%
2019/01/11	1.1	82.19	0	0.00	82.20	1.1	1,653	0.06%
2019/01/10	2	81.15	1	82.00	82.70	1	1,680	0.06%
2019/01/09	1	80.50	0	0.00	81.00	1	1,707	0.06%
2019/01/03	1	77.30	0	0.00	77.60	1	1,790	0.06%
2018/12/25	0	0.00	1	78.20	78.20	-1	2,005	-0.05%
2018/12/24	1	79.60	1	79.90	79.50	0	2,026	0.00%
2018/12/22	0.2	80.40	0	0.00	80.40	0.2	2,046	0.01%
2018/12/21	1	80.10	1	80.70	80.20	0	2,079	0.00%
2018/12/20	2.2	81.00	0	0.00	80.80	2.2	2,071	0.10%
2018/12/19	0.7	83.60	5	84.20	83.60	-4.3	2,093	-0.20%
2018/12/17	0	0.00	1	84.70	84.50	-1	2,200	-0.05%
2018/12/14	0.1	84.40	0	0.00	84.40	0.1	2,231	0.00%
2018/12/13	1.1	84.41	1	84.30	84.30	0.1	2,304	0.00%
2018/12/12	0	0.00	2	84.65	85.40	-2	2,338	-0.09%
2018/12/11	3	84.03	1	84.50	84.00	2	2,359	0.08%
2018/12/07	2.1	85.93	7	85.59	85.30	-4.9	2,425	-0.20%
2018/12/06	0.1	86.60	0	0.00	86.60	0.1	2,437	0.00%
2018/12/04	0	0.00	2	89.25	88.50	-2	2,471	-0.08%
2018/12/03	4	88.30	4	88.58	87.70	0	2,499	0.00%
2018/11/30	0	0.00	1	91.00	91.00	-1	2,497	-0.04%
2018/11/29	0	0.00	5	84.96	85.00	-5	2,495	-0.20%
2018/11/28	5.1	84.19	0.1	83.50	84.20	5	2,504	0.20%
2018/11/26	0	0.00	1	81.70	82.30	-1	2,601	-0.04%
2018/11/22	0	0.00	2	83.15	82.30	-2	2,676	-0.07%
2018/11/20	1	84.80	12	83.99	83.50	-11	2,814	-0.39%
2018/11/19	2	84.50	0	0.00	84.20	2	2,992	0.07%
2018/11/16	6	82.70	1	82.80	82.70	5	3,008	0.17%
2018/11/14	7.1	81.22	0	0.00	81.80	7.1	3,027	0.23%
2018/11/13	0	0.00	1	77.70	80.00	-1	3,057	-0.03%
2018/11/12	0.4	78.00	0	0.00	78.00	0.4	3,114	0.01%
2018/11/08	0	0.00	1	79.10	79.10	-1	3,170	-0.03%
2018/11/05	0.2	77.90	0	0.00	77.80	0.2	3,252	0.01%
2018/11/02	0.2	78.90	2	77.35	78.90	-1.8	3,282	-0.05%
2018/11/01	11	77.06	0	0.00	77.10	11	3,374	0.33%
2018/10/31	0.1	76.60	4	75.50	77.50	-4	3,501	-0.11%
2018/10/30	2.3	73.75	2	75.00	75.60	0.3	3,524	0.01%
2018/10/29	8.2	76.57	0	0.00	76.10	8.2	3,537	0.23%
2018/10/17	22	55.45	4	55.15	54.70	18	3,529	0.51%
2018/10/16	3.5	53.77	1	54.00	54.10	2.5	3,495	0.07%
2018/10/15	20	54.28	8	54.40	54.30	12	3,466	0.35%
2018/10/12	1	53.70	17	54.08	55.20	-16	3,445	-0.46%
2018/10/11	9	54.78	1	55.60	54.00	8	3,437	0.23%
2018/10/08	5	59.08	9	59.16	59.00	-4	3,388	-0.12%
2018/10/05	1	59.80	0	0.00	59.70	1	3,387	0.03%
2018/10/03	2	61.80	5	61.78	62.00	-3	3,393	-0.09%
2018/10/02	0	0.00	4	61.38	61.70	-4	3,372	-0.12%
2018/10/01	5.5	61.27	14	60.94	61.40	-8.5	3,371	-0.25%
2018/09/28	0	0.00	8	60.68	60.70	-8	3,413	-0.23%
2018/09/27	0.4	59.90	17	60.53	60.00	-16.6	3,393	-0.49%
2018/09/26	0.1	59.80	2	59.80	59.90	-1.9	3,360	-0.06%
2018/09/25	0	0.00	6.1	59.67	60.00	-6.1	3,374	-0.18%
2018/09/21	0	0.00	1	58.10	58.80	-1	3,340	-0.03%
2018/09/20	16	56.79	0	0.00	56.70	16	3,354	0.48%
2018/09/19	1	57.50	0	0.00	57.50	1	3,368	0.03%
2018/09/18	2	57.75	0	0.00	57.70	2	3,390	0.06%
2018/09/17	0.1	58.30	0	0.00	58.20	0.1	3,401	0.00%
2018/09/14	4	58.40	0	0.00	58.10	4	3,439	0.12%
2018/09/13	11	57.45	0	0.00	57.50	11	3,451	0.32%
2018/09/12	13	57.84	0	0.00	57.80	13	3,438	0.38%
2018/09/11	0	0.00	1	57.00	56.80	-1	3,432	-0.03%
2018/09/10	6	56.45	0	0.00	55.90	6	3,460	0.17%
2018/09/07	4	58.43	0	0.00	58.20	4	3,457	0.12%
2018/09/06	5	59.00	0	0.00	59.30	5	3,475	0.14%
2018/09/05	16	60.11	5	60.80	59.30	11	3,500	0.31%
2018/09/04	10	61.40	0	0.00	61.50	10	3,525	0.28%
2018/09/03	2	62.00	6	61.90	61.60	-4	3,551	-0.11%
2018/08/30	0	0.00	9	62.28	62.80	-9	3,573	-0.25%
2018/08/29	5	61.96	6	61.83	62.00	-1	3,583	-0.03%
2018/08/28	4	61.60	0	0.00	61.50	4	3,611	0.11%
2018/08/27	2	62.00	0	0.00	61.50	2	3,655	0.05%
2018/08/24	0	0.00	1	61.40	61.50	-1	3,642	-0.03%
2018/08/22	0	0.00	4	63.15	62.80	-4	3,725	-0.11%
2018/08/17	2	63.30	0	0.00	63.00	2	3,793	0.05%
2018/08/16	1.1	63.26	47	62.81	62.90	-45.9	3,766	-1.22%
2018/08/15	54	63.05	62	62.69	62.50	-8	3,706	-0.22%
2018/08/14	1	59.40	3	59.47	59.40	-2	3,595	-0.06%
2018/08/13	2	59.40	3	59.50	59.00	-1	3,711	-0.03%
2018/08/10	1	60.90	3	61.00	61.00	-2	3,694	-0.05%
2018/08/09	1	60.90	3	62.00	61.30	-2	3,740	-0.05%
2018/08/08	5	61.02	0	0.00	61.80	5	3,881	0.13%
2018/08/07	1	60.00	0	0.00	60.30	1	3,861	0.03%
2018/08/06	1	60.00	0	0.00	60.30	1	3,943	0.03%
2018/08/03	3	58.83	0	0.00	60.10	3	3,930	0.08%
2018/08/02	1	58.90	6	59.05	58.70	-5	3,914	-0.13%
2018/08/01	0	0.00	1	59.20	59.40	-1	3,903	-0.03%
2018/07/30	8	57.94	0	0.00	58.00	8	3,871	0.21%
2018/07/27	4	61.80	5	61.92	62.00	-1	3,790	-0.03%
2018/07/26	5	61.82	2.1	61.99	62.00	2.9	3,688	0.08%
2018/07/25	1	62.90	8	62.64	62.60	-7	3,689	-0.19%
2018/07/24	0	0.00	1	62.20	62.00	-1	3,654	-0.03%
2018/07/23	20	61.05	3	61.07	60.90	17	3,657	0.46%
2018/07/20	1	61.80	0	0.00	61.80	1	3,664	0.03%
2018/07/18	0	0.00	1	62.90	63.00	-1	3,718	-0.03%
2018/07/17	0	0.00	4	62.90	62.70	-4	3,685	-0.11%
2018/07/16	3	62.70	0	62.60	62.60	3	3,682	0.08%
2018/07/13	3	62.57	0	0.00	62.70	3	3,713	0.08%
2018/07/12	7	62.07	0	0.00	62.50	7	3,748	0.19%
2018/07/11	22	61.78	10	60.70	62.00	12	3,791	0.32%
2018/07/10	6	61.60	0	0.00	61.10	6	3,797	0.16%
2018/07/09	5	60.20	2	61.30	61.60	3	3,855	0.08%
2018/07/06	5	59.04	17	59.01	59.90	-12	3,900	-0.31%
2018/07/05	1	59.80	0	0.00	59.60	1	3,902	0.03%
2018/07/04	1	60.50	0	0.00	60.70	1	3,975	0.03%
2018/07/03	3	61.17	0	0.00	60.70	3	4,130	0.07%
2018/07/02	0	0.00	0.4	61.80	61.80	-0.4	4,159	-0.01%
2018/06/28	3	60.97	1	61.80	61.20	2	4,152	0.05%
2018/06/27	2	61.30	2	60.80	60.70	0	4,216	0.00%
2018/06/26	9	61.84	1	61.80	61.60	8	4,252	0.19%
2018/06/25	2	62.80	0	0.00	62.60	2	4,338	0.05%
2018/06/22	0	0.00	5	62.84	63.00	-5	4,742	-0.11%
2018/06/21	1.1	62.72	0	0.00	62.90	1.1	4,794	0.02%
2018/06/20	3	62.33	9	62.08	62.40	-6	4,985	-0.12%
2018/06/19	1	62.70	2	63.00	62.80	-1	5,034	-0.02%
2018/06/15	2	62.00	0	0.00	63.20	2	5,142	0.04%
2018/06/14	1	61.70	0	0.00	62.20	1	5,170	0.02%
2018/06/13	4	62.00	9	62.00	62.10	-5	5,182	-0.10%
2018/06/12	4	62.88	11	63.09	62.70	-7	5,278	-0.13%
2018/06/11	0	0.00	0	64.50	64.50	0	5,338	0.00%
2018/06/08	1	65.20	3	64.87	65.00	-2	5,401	-0.04%
2018/06/06	1	64.90	0	0.00	65.00	1	5,485	0.02%
2018/06/05	5	64.06	9	64.80	64.40	-4	5,501	-0.07%
2018/06/04	5	63.44	62	63.64	64.40	-57	5,602	-1.02%
2018/06/01	1	62.40	1	62.70	62.40	0	5,906	0.00%
2018/05/31	0	0.00	4	61.95	61.30	-4	5,903	-0.07%
2018/05/30	6	62.00	15	61.73	61.40	-9	5,995	-0.15%
2018/05/29	1	62.50	6	62.70	62.70	-5	6,012	-0.08%
2018/05/28	6.1	62.17	0	0.00	62.70	6.1	6,088	0.10%
2018/05/25	0	0.00	8	62.63	62.70	-8	6,103	-0.13%
2018/05/24	0	0.00	1	61.50	61.40	-1	6,106	-0.02%
2018/05/23	9	61.48	3	61.40	61.20	6	6,142	0.10%
2018/05/22	3	61.53	23	61.85	61.90	-20	6,171	-0.32%
2018/05/21	3	61.53	19	60.37	62.00	-16	6,146	-0.26%
2018/05/18	1	59.80	15	59.80	59.60	-14	6,028	-0.23%
2018/05/17	5	60.00	2	60.00	59.70	3	6,050	0.05%
2018/05/16	3	60.30	8	59.28	60.00	-5	6,008	-0.08%
2018/05/15	7	58.89	2	59.50	58.60	5	5,886	0.08%
2018/05/14	6	58.92	13	58.91	59.00	-7	6,001	-0.12%
2018/05/11	0	0.00	11	58.06	58.20	-11	5,942	-0.19%
2018/05/09	2	58.20	1	57.90	58.20	1	5,944	0.02%
2018/05/08	5	57.10	0	0.00	57.60	5	5,945	0.08%
2018/05/07	4	57.40	0	57.60	57.60	4	5,935	0.07%
2018/05/04	5	57.20	0	0.00	57.00	5	5,920	0.08%
2018/05/03	5	58.00	0	0.00	57.60	5	5,916	0.08%
2018/05/02	11	58.66	15	58.63	58.80	-4	5,917	-0.07%
2018/04/30	12	57.20	0	0.00	57.70	12	5,881	0.20%
2018/04/27	3	57.17	0	0.00	57.30	3	5,887	0.05%
2018/04/26	0	0.00	3	58.10	57.80	-3	5,882	-0.05%
2018/04/25	0	0.00	17	57.82	57.80	-17	5,887	-0.29%
2018/04/24	0	0.00	7	57.57	58.20	-7	5,892	-0.12%
2018/04/23	3	58.00	6	58.00	58.10	-3	5,918	-0.05%
2018/04/19	1	58.30	2	58.10	58.50	-1	5,981	-0.02%
2018/04/18	0	0.00	10	57.05	58.10	-10	5,973	-0.17%
2018/04/17	3	56.77	10.6	58.05	56.80	-7.6	6,013	-0.13%
2018/04/16	0	0.00	7	58.93	58.80	-7	5,966	-0.12%
2018/04/13	14	58.50	5	58.90	58.60	9	5,943	0.15%
2018/04/12	13	58.37	42	58.34	58.60	-29	5,904	-0.49%
2018/04/11	11	58.37	4	58.33	58.10	7	5,899	0.12%
2018/04/10	17	58.58	9	58.47	58.50	8	5,854	0.14%
2018/04/09	17.3	58.23	20	58.39	58.50	-2.8	5,787	-0.05%
2018/04/03	7	55.90	13	56.41	56.70	-6	5,628	-0.11%
2018/04/02	1	56.80	2	56.45	56.30	-1	5,594	-0.02%
2018/03/31	16	56.74	9	56.62	56.40	7	5,597	0.13%
2018/03/30	11	55.89	6	56.20	56.40	5	5,566	0.09%
2018/03/29	15	56.83	3	56.73	56.30	12	5,495	0.22%
2018/03/28	19	56.39	17	56.86	57.00	2	5,485	0.04%
2018/03/27	148	58.29	45	57.53	57.00	103	5,392	1.91%	大買/鉅額交易
2018/03/26	20	58.06	3.1	58.10	58.00	16.9	4,942	0.34%
2018/03/23	25.1	58.12	18	57.83	58.90	7.1	4,854	0.15%
2018/03/22	20.1	58.62	26	58.02	57.50	-5.9	4,639	-0.13%
2018/03/21	14.1	59.41	9	59.40	59.10	5.1	4,534	0.11%
2018/03/20	12.3	57.89	0	0.00	58.10	12.3	4,400	0.28%
2018/03/19	20	57.20	5	57.72	58.00	15	4,319	0.35%
2018/03/16	21	56.90	5.5	56.74	57.00	15.5	4,292	0.36%
2018/03/15	13.1	56.66	10.1	56.93	57.40	3	4,157	0.07%
2018/03/14	7	55.29	3	55.73	55.60	4	4,021	0.10%
2018/03/13	2	55.30	17	55.04	55.50	-15	3,960	-0.38%
2018/03/12	12	55.40	11	55.39	55.40	1	3,927	0.03%
2018/03/09	11	54.41	0	0.00	54.20	11	3,880	0.28%
2018/03/08	27	55.30	9	54.92	54.70	18	3,864	0.47%
2018/03/07	2	53.40	4	54.03	55.30	-2	3,723	-0.05%
2018/03/06	1.7	52.24	6	52.30	52.30	-4.3	3,379	-0.13%
2018/03/05	6	52.22	30.2	52.25	51.90	-24.2	3,440	-0.70%
2018/03/02	2	51.50	7	51.40	51.40	-5	3,274	-0.15%
2018/03/01	6	51.25	1	51.90	51.90	5	3,230	0.15%
2018/02/27	1	51.50	8	51.75	51.30	-7	3,205	-0.22%
2018/02/26	5.1	51.70	13	52.00	52.00	-7.9	3,204	-0.25%
2018/02/23	13.1	51.33	1	50.90	50.70	12.1	3,190	0.38%
2018/02/22	7	49.49	21	49.33	50.80	-14	3,327	-0.42%
2018/02/21	1	48.50	1	49.50	49.30	0	3,556	0.00%
2018/02/12	0	0.00	4	47.70	47.60	-4	4,078	-0.10%
2018/02/09	38	47.13	12	47.02	47.65	26	4,123	0.63%
2018/02/08	15.1	48.45	0	0.00	48.40	15.1	4,130	0.37%
2018/02/07	12	48.35	3	48.48	48.40	9	4,307	0.21%
2018/02/06	9	48.14	13	49.30	47.30	-4	4,428	-0.09%
2018/02/05	15	49.85	2	50.00	50.50	13	4,549	0.29%
2018/02/02	4	51.00	0	0.00	51.00	4	4,559	0.09%
2018/02/01	14	51.59	0	0.00	51.40	14	4,662	0.30%
2018/01/31	0	0.00	1	51.80	51.50	-1	4,921	-0.02%
2018/01/30	0	0.00	8	51.80	51.60	-8	5,010	-0.16%
2018/01/29	1	52.40	0	0.00	52.50	1	5,010	0.02%
2018/01/26	0	0.00	9	52.90	52.60	-9	5,004	-0.18%
2018/01/25	1	52.70	1	52.40	52.80	0	4,987	0.00%
2018/01/24	1	52.00	0.3	52.20	52.30	0.8	4,986	0.02%
2018/01/23	1	52.30	0	0.00	51.90	1	5,006	0.02%
2018/01/22	8	52.50	5	52.38	52.60	3	5,025	0.06%
2018/01/19	0	0.00	2	53.00	52.70	-2	5,106	-0.04%
2018/01/18	0	0.00	8	53.40	53.00	-8	5,075	-0.16%
2018/01/17	1	53.00	1	53.10	53.10	0	5,056	0.00%
2018/01/16	8	53.30	13	52.72	53.40	-5	5,001	-0.10%
2018/01/15	2	52.40	16	52.53	52.50	-14	4,965	-0.28%
2018/01/12	0.4	52.10	1	52.20	52.10	-0.6	4,958	-0.01%
2018/01/11	4	52.30	35	52.91	52.00	-31	4,944	-0.63%
2018/01/10	2	51.60	3	51.87	51.50	-1	4,850	-0.02%
2018/01/09	0	0.00	6	51.57	51.50	-6	4,840	-0.12%
2018/01/08	3.4	51.46	2	51.80	51.70	1.4	4,842	0.03%
2018/01/05	6	51.03	20	51.58	51.80	-14	4,806	-0.29%
2018/01/04	1	50.50	10	50.40	50.60	-9	4,759	-0.19%
2018/01/03	0.8	50.80	2	51.00	50.80	-1.2	4,753	-0.03%
2018/01/02	0.1	50.30	0	0.00	50.50	0.1	4,720	0.00%