潤泰全 (2915)-凱基-高美館券商分點個股進出

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

潤泰全

(2915)

可現股當沖

股價
60.2
漲跌
▼0.9
漲幅
-1.47%
成交量
3,228張
產業
上市貿易百貨類股
733人加入追蹤

立即追蹤
本地時間: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－凱基-高美館券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高美館券商分點個股進出
凱基-高美館券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	24	60.80	12.9	61.56	60.20	11.1	2,289	0.49%
2024/04/29	0	0.00	23.3	60.87	61.10	-23.3	2,258	-1.03%
2024/04/26	20	59.95	7	60.30	60.10	13	2,223	0.58%
2024/04/25	0	0.00	20	60.25	59.90	-20	2,209	-0.91%
2024/04/24	30	59.67	0	0.00	59.60	30	2,201	1.36%
2024/04/23	12	59.74	5	60.30	59.80	7	2,228	0.31%
2024/04/22	0	0.00	17	60.21	60.00	-17	2,260	-0.75%
2024/04/19	30	59.20	8	59.83	59.60	22	2,216	0.99%
2024/04/18	0	0.00	19	58.79	60.00	-19	2,202	-0.86%
2024/04/17	1	58.20	12	58.56	58.60	-11	2,198	-0.50%
2024/04/16	26	59.21	1	58.40	58.40	25	2,188	1.14%
2024/04/15	33.2	59.00	36	59.64	59.70	-2.8	2,155	-0.13%
2024/04/12	34	59.37	0	0.00	59.30	34	2,166	1.57%
2024/04/10	20	60.05	0	0.00	60.30	20	2,168	0.92%
2024/04/03	1	59.50	0	0.00	59.60	1	2,297	0.04%
2024/04/01	0	0.00	9	60.08	60.30	-9	2,359	-0.38%
2024/03/28	253.2	59.88	20	59.85	59.60	233.2	2,361	9.87%	大買/鉅額交易
2024/03/27	35.3	59.30	21	59.24	59.40	14.3	2,371	0.60%
2024/03/26	20	58.85	20	59.55	59.00	0	2,383	0.00%
2024/03/25	52	59.20	1	59.30	59.30	51	2,395	2.13%
2024/03/22	22	58.52	7	58.86	59.00	15	2,438	0.62%
2024/03/21	2	58.90	29	58.67	58.80	-27	2,460	-1.10%
2024/03/20	39.2	58.03	35	58.27	57.80	4.2	2,629	0.16%
2024/03/19	28	58.58	0	0.00	58.20	28	2,641	1.06%
2024/03/18	30	59.10	0	0.00	59.10	30	2,600	1.15%
2024/03/15	55	59.38	0	0.00	59.20	55	2,652	2.07%
2024/03/14	4	59.20	0	0.00	59.60	4	2,577	0.16%
2024/03/13	0.2	61.19	0	0.00	61.20	0.2	2,512	0.01%
2024/03/12	0.1	61.06	0	0.00	61.20	0.1	2,524	0.01%
2024/03/11	15.3	60.30	6	60.75	60.80	9.3	2,537	0.37%
2024/03/08	0	0.00	1	59.40	59.30	-1	2,500	-0.04%
2024/03/07	7	59.43	3	59.30	59.50	4	2,525	0.16%
2024/03/06	1	59.90	1.4	60.04	60.00	-0.4	2,523	-0.02%
2024/03/05	1	59.50	5.4	59.49	59.50	-4.4	2,560	-0.17%
2024/03/04	1	59.00	1	59.50	59.10	0	2,569	0.00%
2024/03/01	0	0.00	3	59.37	59.50	-3	2,552	-0.12%
2024/02/29	2	58.90	0	0.00	59.20	2	2,556	0.08%
2024/02/27	8	59.86	0	0.00	59.50	8	2,533	0.32%
2024/02/26	1	60.20	0	0.00	60.20	1	2,514	0.04%
2024/02/23	3	60.23	0	0.00	60.20	3	2,534	0.12%
2024/02/22	0.4	60.87	1	60.90	60.50	-0.6	2,556	-0.02%
2024/02/20	0	0.00	1	60.80	60.70	-1	2,651	-0.04%
2024/02/19	0.2	61.10	31	60.90	61.10	-30.8	2,695	-1.14%
2024/02/16	30	60.20	0	0.00	60.40	30	2,858	1.05%
2024/02/05	0	0.00	0.2	60.40	60.40	-0.2	2,996	-0.01%
2024/02/02	1	60.40	0.1	60.90	60.50	0.9	2,989	0.03%
2024/02/01	0.1	60.63	2	60.70	60.90	-1.9	2,985	-0.06%
2024/01/31	0	60.40	0	0.00	60.10	0	2,982	0.00%
2024/01/30	9	60.46	0.1	61.31	60.40	8.9	2,967	0.30%
2024/01/29	0	0.00	1	61.21	61.30	-1	2,963	-0.04%
2024/01/26	0	61.00	0	0.00	61.10	0	2,962	0.00%
2024/01/25	3	60.40	0	0.00	60.40	3	2,967	0.10%
2024/01/24	3.1	60.76	0	0.00	60.50	3.1	2,979	0.10%
2024/01/23	1	60.20	0	0.00	60.20	1	2,989	0.03%
2024/01/19	0.1	60.60	2	60.25	60.30	-1.9	2,970	-0.07%
2024/01/18	3	60.13	0	0.00	60.30	3	2,970	0.10%
2024/01/17	3	60.70	1	60.30	60.10	2	2,954	0.07%
2024/01/16	2	61.55	0	0.00	61.10	2	2,902	0.07%
2024/01/15	2	62.20	0	0.00	62.20	2	2,852	0.07%
2024/01/04	2	63.70	0	0.00	63.80	2	2,930	0.07%
2024/01/03	3	64.70	0.1	64.50	64.50	2.9	2,926	0.10%
2024/01/02	1	64.90	6	65.30	64.90	-5	2,881	-0.17%
2023/12/29	1	64.00	0	0.00	64.30	1	2,801	0.04%
2023/12/28	2	64.00	0	0.00	64.10	2	2,782	0.07%
2023/12/27	2	63.50	0.8	63.83	63.50	1.2	2,750	0.04%
2023/12/26	2	63.30	0	0.00	63.40	2	2,721	0.07%
2023/12/25	2	63.00	0	0.00	62.80	2	2,719	0.07%
2023/12/22	0	0.00	2	62.70	62.60	-2	2,713	-0.07%
2023/12/21	0	0.00	1	62.50	62.50	-1	2,701	-0.04%
2023/12/18	0	0.00	0.4	64.00	63.60	-0.4	2,641	-0.02%
2023/12/15	0	0.00	3.1	63.30	63.10	-3.1	2,638	-0.12%
2023/12/14	0	63.10	0	0.00	62.70	0	2,470	0.00%
2023/12/13	1	62.00	0	0.00	62.00	1	2,421	0.04%
2023/12/12	1	62.30	0	0.00	62.40	1	2,424	0.04%
2023/12/11	0.2	63.39	6	63.00	63.50	-5.9	2,352	-0.25%
2023/12/07	1	64.00	0	63.80	63.70	1	2,338	0.04%
2023/12/06	5.4	64.39	8	64.76	64.50	-2.6	2,304	-0.11%
2023/12/04	6.1	63.70	4.4	63.96	63.90	1.7	2,232	0.08%
2023/12/01	0	0.00	6.2	62.71	62.70	-6.2	2,201	-0.28%
2023/11/30	0.2	62.02	0	62.00	63.00	0.2	2,181	0.01%
2023/11/29	2.1	61.51	0	0.00	61.50	2.1	2,132	0.10%
2023/11/28	2.2	61.51	0	0.00	61.50	2.2	2,111	0.10%
2023/11/27	2	61.10	0	0.00	61.10	2	2,104	0.10%
2023/11/24	0	0.00	1.1	61.88	61.40	-1.1	2,108	-0.05%
2023/11/23	0.1	61.76	0	0.00	61.90	0.1	2,147	0.00%
2023/11/21	0	61.83	0	0.00	61.60	0	2,133	0.00%
2023/11/20	4.3	61.78	0	0.00	61.50	4.3	2,102	0.20%
2023/11/17	0	63.40	1.5	63.53	63.30	-1.4	2,026	-0.07%
2023/11/16	12.3	64.01	2.5	64.13	64.00	9.8	2,018	0.49%
2023/11/15	10.5	64.39	8.5	64.55	64.80	2	2,009	0.10%
2023/11/14	1	61.98	2.2	62.13	62.30	-1.2	1,838	-0.06%
2023/11/13	0	0.00	2	58.90	58.90	-2	1,712	-0.12%
2023/11/10	0	0.00	1	58.50	58.60	-1	1,729	-0.06%
2023/11/08	0.1	58.96	0	0.00	58.80	0.1	1,791	0.01%
2023/11/07	0	58.50	0	0.00	58.30	0	1,820	0.00%
2023/11/06	1.1	58.81	0	0.00	58.70	1.1	1,851	0.06%
2023/11/03	0.1	58.65	0	0.00	58.70	0.1	1,908	0.00%
2023/11/01	1	56.60	0	0.00	56.60	1	1,920	0.05%
2023/10/31	1	56.90	0	0.00	57.20	1	1,919	0.05%
2023/10/30	0	0.00	1	57.10	57.20	-1	1,939	-0.05%
2023/10/27	1	57.10	0	0.00	57.10	1	1,961	0.05%
2023/10/26	3	57.27	0.4	57.50	57.10	2.6	1,973	0.13%
2023/10/25	0.1	58.50	0	0.00	58.00	0.1	1,973	0.00%
2023/10/19	3	58.00	0	0.00	58.00	3	2,050	0.15%
2023/10/17	2	59.10	0	0.00	58.90	2	2,007	0.10%
2023/10/16	0	0.00	1	59.10	59.40	-1	2,058	-0.05%
2023/10/11	0	0.00	1	58.90	58.50	-1	2,092	-0.05%
2023/10/04	6	58.25	0	0.00	58.20	6	2,112	0.28%
2023/09/26	5	58.80	4	58.80	58.80	1	2,205	0.05%
2023/09/21	4	59.75	0	0.00	59.70	4	2,215	0.18%
2023/09/19	4	60.00	0.2	60.20	60.80	3.8	2,185	0.17%
2023/09/14	1	60.60	0	0.00	60.50	1	2,187	0.05%
2023/09/12	0	0.00	0	60.90	60.70	0	2,250	0.00%
2023/09/06	0.1	61.00	0	0.00	61.20	0.1	2,312	0.00%
2023/08/30	1	62.00	2	62.20	62.00	-1	2,532	-0.04%
2023/08/28	0	0.00	500	60.50	60.70	-500	2,489	-20.09%	大賣/鉅額交易
2023/08/24	1	59.20	0	0.00	59.50	1	2,478	0.04%
2023/08/23	2	59.55	0	0.00	59.50	2	2,478	0.08%
2023/08/21	1	60.20	0	0.00	60.90	1	2,498	0.04%
2023/08/17	3	58.97	0	0.00	59.60	3	2,466	0.12%
2023/08/16	4	60.25	0	0.00	60.20	4	2,440	0.16%
2023/08/15	1	61.00	0	0.00	60.90	1	2,422	0.04%
2023/08/14	103	61.30	0	0.00	60.80	103	2,437	4.23%	大買/鉅額交易
2023/08/11	0	0.00	0	61.80	61.30	0	2,411	0.00%
2023/08/10	0	0.00	1	60.10	60.10	-1	2,394	-0.04%
2023/08/09	100	61.70	1	62.10	61.80	99	2,443	4.05%
2023/08/07	0	0.00	1	62.60	62.60	-1	2,408	-0.04%
2023/08/04	0.8	62.21	0	0.00	62.20	0.8	2,405	0.03%
2023/08/02	0	0.00	1.3	62.31	62.50	-1.3	2,421	-0.05%
2023/08/01	0	0.00	0.1	62.70	62.70	-0.1	2,406	0.00%
2023/07/31	0	0.00	0	62.00	62.00	0	2,392	0.00%
2023/07/28	1.1	61.61	4	61.80	61.70	-2.9	2,397	-0.12%
2023/07/27	1	61.90	1	62.20	62.10	0	2,392	0.00%
2023/07/26	1	62.20	2	61.90	61.20	-1	2,387	-0.04%
2023/07/21	0	62.00	0	0.00	61.70	0	2,424	0.00%
2023/07/18	0.2	61.98	1	62.10	62.20	-0.8	2,509	-0.03%
2023/07/17	0.1	61.50	0	0.00	61.40	0.1	2,506	0.00%
2023/07/13	0	0.00	12	60.90	60.90	-12	2,540	-0.47%
2023/07/11	2.1	61.70	2	62.40	61.80	0.1	2,548	0.00%
2023/07/06	0	0.00	0.2	61.20	60.60	-0.2	2,596	-0.01%
2023/07/05	0.1	63.20	0.1	62.58	61.90	-0.1	2,579	0.00%
2023/07/04	0.1	62.25	1	62.36	62.50	-0.9	2,562	-0.04%
2023/07/03	0.1	61.10	2	61.30	61.00	-1.9	2,547	-0.07%
2023/06/30	0	60.50	0	0.00	60.20	0	2,549	0.00%
2023/06/29	0.2	60.52	0	0.00	60.40	0.2	2,569	0.01%
2023/06/28	0	0.00	3	60.63	60.80	-3	2,579	-0.12%
2023/06/27	1	59.40	0	0.00	59.50	1	2,582	0.04%
2023/06/16	1	60.30	0	0.00	59.60	1	2,694	0.04%
2023/06/15	50	60.50	0	0.00	60.70	50	2,738	1.83%
2023/06/14	0.1	60.60	0	0.00	60.50	0.1	2,795	0.00%
2023/06/13	2.1	60.90	0	0.00	60.70	2.1	2,879	0.07%
2023/06/12	2.1	60.30	1	60.40	60.30	1.1	3,139	0.04%
2023/06/09	2	61.10	0	0.00	61.10	2	3,130	0.06%
2023/06/08	0	0.00	2	61.10	61.10	-2	3,131	-0.06%
2023/06/07	0	60.80	1	60.30	61.40	-1	3,131	-0.03%
2023/06/06	1	60.90	3	60.57	60.90	-2	3,097	-0.06%
2023/06/05	0	0.00	9	59.76	60.50	-9	3,067	-0.29%
2023/06/01	0.2	56.90	0	0.00	57.00	0.2	2,946	0.01%
2023/05/30	0	56.20	0	0.00	56.20	0	2,965	0.00%
2023/05/29	0	56.10	0	0.00	56.40	0	3,006	0.00%
2023/05/25	0.1	56.70	0	0.00	56.50	0.1	2,995	0.00%
2023/05/24	1	57.40	0	0.00	57.30	1	2,992	0.03%
2023/05/23	1	57.10	0	0.00	57.10	1	3,000	0.03%
2023/05/22	14.4	56.70	0	0.00	57.00	14.4	2,997	0.48%
2023/05/18	1	56.60	1	56.20	56.10	0	3,012	0.00%
2023/05/17	0.3	55.90	39	55.13	55.50	-38.7	3,013	-1.28%
2023/05/16	0	0.00	26	55.27	55.50	-26	3,013	-0.86%
2023/05/15	2	54.40	133	54.34	54.70	-131	3,008	-4.35%	大賣/鉅額交易
2023/05/12	1	56.40	1	56.70	56.50	0	2,950	0.00%
2023/05/11	0.2	56.90	50	56.83	56.70	-49.8	2,945	-1.69%
2023/05/09	9	58.16	0.1	58.50	57.90	8.9	2,925	0.30%
2023/05/08	4	58.10	17	58.48	58.50	-13	2,929	-0.44%
2023/05/04	0	58.10	0	0.00	58.40	0	2,950	0.00%
2023/05/03	0.1	57.84	5	57.90	57.70	-4.9	2,957	-0.17%
2023/04/26	13	57.04	2	57.80	57.60	11	3,038	0.36%
2023/04/25	0	0.00	28	58.16	57.50	-28	2,990	-0.94%
2023/04/24	0	0.00	2	57.65	58.20	-2	2,914	-0.07%
2023/04/21	76	56.40	0	0.00	56.00	76	2,856	2.66%
2023/04/20	1	56.70	0	0.00	56.40	1	2,802	0.04%
2023/04/19	1	56.70	0	0.00	56.70	1	2,804	0.04%
2023/04/18	3	57.50	3	57.27	57.20	0	2,794	0.00%
2023/04/17	50.2	58.10	0	0.00	58.00	50.2	2,807	1.79%
2023/04/14	2	58.15	0	0.00	58.00	2	2,819	0.07%
2023/04/12	46	58.61	1	58.40	58.40	45	2,803	1.61%
2023/04/10	5	57.00	3	56.90	56.90	2	2,807	0.07%
2023/04/07	0	0.00	20	56.60	56.70	-20	2,833	-0.71%
2023/04/06	4	56.20	100	56.00	56.30	-96	2,862	-3.35%
2023/03/28	0	0.00	2	56.30	56.40	-2	3,582	-0.06%
2023/03/27	5	56.80	2	56.80	56.80	3	3,853	0.08%
2023/03/24	7	57.07	3	57.07	57.00	4	4,147	0.10%
2023/03/23	0	0.00	1	57.00	57.00	-1	4,176	-0.02%
2023/03/22	13	56.95	1.1	56.90	57.00	12	4,223	0.28%
2023/03/21	4	56.93	0	0.00	56.80	4	4,286	0.09%
2023/03/20	15.2	55.52	5	56.32	55.60	10.2	4,364	0.23%
2023/03/17	501	58.00	510	57.64	57.90	-9	4,349	-0.21%	大買/大賣/
2023/03/16	20.2	58.26	3.5	58.34	58.30	16.7	4,469	0.37%
2023/03/15	171.1	58.92	70	58.61	58.50	101.1	4,473	2.26%	大買/鉅額交易
2023/03/14	1	64.91	0	0.00	64.60	1	4,278	0.02%
2023/03/10	1	65.80	2	65.90	66.00	-1	4,567	-0.02%
2023/03/09	0	0.00	1	67.30	66.80	-1	4,610	-0.02%
2023/03/07	0	0.00	1	67.00	67.10	-1	4,640	-0.02%
2023/03/06	0	0.00	1	66.60	66.70	-1	4,661	-0.02%
2023/03/03	2	65.70	9	66.30	66.00	-7	4,712	-0.15%
2023/03/02	0	0.00	2	66.10	66.20	-2	4,796	-0.04%
2023/03/01	0	0.00	7	66.67	66.40	-7	4,886	-0.14%
2023/02/23	0	0.00	1	67.30	67.20	-1	4,913	-0.02%
2023/02/22	0	0.00	1	67.20	67.20	-1	4,960	-0.02%
2023/02/21	0	0.00	3	67.93	67.70	-3	5,012	-0.06%
2023/02/20	0	0.00	3	67.93	68.10	-3	5,120	-0.06%
2023/02/16	0	0.00	5	67.98	68.00	-5	5,406	-0.09%
2023/02/14	0	0.00	0.4	67.40	67.20	-0.4	5,461	-0.01%
2023/02/13	0.1	66.30	2	66.15	66.10	-1.9	5,500	-0.03%
2023/02/10	2	65.75	0	0.00	65.60	2	5,553	0.04%
2023/02/08	0	0.00	1	66.50	66.60	-1	5,621	-0.02%
2023/02/07	1	67.00	4	66.90	66.80	-3	5,670	-0.05%
2023/02/06	1	66.50	0	0.00	66.40	1	5,757	0.02%
2023/02/03	1	67.40	1	67.60	67.50	0	5,774	0.00%
2023/02/01	21	67.18	10	66.79	67.40	11	5,872	0.19%
2023/01/31	1	66.70	1	65.80	66.90	0	5,928	0.00%
2023/01/30	82	64.81	6	65.73	65.10	76	5,901	1.29%
2023/01/17	1	63.80	0	0.00	63.70	1	5,863	0.02%
2023/01/13	0.2	64.50	0	0.00	64.00	0.2	5,991	0.00%
2023/01/12	95	64.00	0	0.00	64.40	95	6,134	1.55%
2023/01/11	405.1	64.00	1	64.10	64.00	404.1	6,288	6.43%	大買/鉅額交易
2023/01/10	0	0.00	0	64.10	64.00	0	6,318	0.00%
2023/01/09	1	63.80	0	0.00	64.00	1	6,329	0.02%
2023/01/06	0.2	63.39	10	63.10	63.10	-9.8	6,363	-0.15%
2023/01/05	5.1	63.41	0	0.00	63.30	5.1	6,551	0.08%
2023/01/04	1	64.41	1	64.40	64.20	0	6,812	0.00%
2023/01/03	0	64.90	0	0.00	65.10	0	6,868	0.00%
2022/12/30	0	0.00	775.1	65.36	65.00	-775.1	6,950	-11.15%	大賣/鉅額交易
2022/12/29	0.1	65.90	1	66.00	65.90	-0.9	6,996	-0.01%
2022/12/28	1	67.50	650	67.90	66.90	-649	7,119	-9.12%	大賣/鉅額交易
2022/12/27	1	68.00	23	67.81	67.90	-22	7,294	-0.30%
2022/12/26	3	66.23	46	66.73	67.30	-43	7,293	-0.59%
2022/12/23	0.1	66.70	0	0.00	66.70	0.1	7,274	0.00%
2022/12/22	0	0.00	12	67.38	66.60	-12	7,234	-0.17%
2022/12/21	11	64.53	0	0.00	64.90	11	7,035	0.16%
2022/12/20	3.2	65.51	34	64.88	64.10	-30.8	6,836	-0.45%
2022/12/19	19.1	67.09	93	67.01	67.00	-73.9	6,653	-1.11%
2022/12/16	0.1	70.50	2	70.70	68.70	-1.9	6,402	-0.03%
2022/12/15	2.1	69.11	0	0.00	69.10	2.1	6,149	0.03%
2022/12/14	0	0.00	16	68.52	69.30	-16	6,138	-0.26%
2022/12/13	2.1	66.67	13	66.96	66.90	-10.9	6,097	-0.18%
2022/12/12	33	66.56	37	66.80	66.50	-4	6,108	-0.06%
2022/12/09	0.2	69.18	1	69.70	68.90	-0.8	6,048	-0.01%
2022/12/08	29	68.11	14	69.54	69.10	15	5,996	0.25%
2022/12/07	15	72.25	16	71.33	71.30	-1	5,828	-0.02%
2022/12/06	1	70.78	4	70.60	70.00	-3	5,757	-0.05%
2022/12/05	5	69.96	11	70.21	70.40	-6	5,702	-0.11%
2022/12/02	3	67.57	0	0.00	67.20	3	5,566	0.05%
2022/12/01	4	66.78	3	67.40	66.30	1	5,549	0.02%
2022/11/30	0	0.00	0.3	66.10	66.30	-0.3	5,543	-0.01%
2022/11/29	4	65.73	0	0.00	66.10	4	5,555	0.07%
2022/11/28	4	65.55	3	65.50	66.10	1	5,623	0.02%
2022/11/25	2	67.00	7.2	67.37	66.00	-5.2	5,670	-0.09%
2022/11/24	9	66.07	6	66.78	66.80	3	5,627	0.05%
2022/11/23	58	64.69	3	64.50	65.00	55	5,536	0.99%
2022/11/22	1	62.80	1	64.00	64.00	0	5,479	0.00%
2022/11/21	23	65.00	1	64.60	64.10	22	5,480	0.40%
2022/11/18	2	64.00	1	64.00	64.00	1	5,485	0.02%
2022/11/17	33	64.25	4.2	63.73	63.90	28.8	5,456	0.53%
2022/11/16	3	67.40	10	65.89	65.20	-7	5,409	-0.13%
2022/11/15	14	66.06	36	66.32	67.10	-22	5,317	-0.41%
2022/11/14	11	63.67	1.5	65.20	65.00	9.5	5,222	0.18%
2022/11/11	0	0.00	6	62.30	62.70	-6	5,066	-0.12%
2022/11/09	3	61.80	1	61.20	61.50	2	5,132	0.04%
2022/11/08	1	59.50	3	60.33	61.20	-2	5,205	-0.04%
2022/11/07	0	0.00	3	59.23	59.30	-3	5,240	-0.06%
2022/11/04	3	59.30	6.1	59.52	59.60	-3.1	5,279	-0.06%
2022/11/03	9	58.64	12	59.09	59.20	-3	5,334	-0.06%
2022/11/02	3	57.80	3.1	57.77	58.60	-0.1	5,400	0.00%
2022/11/01	5	56.70	8	56.20	56.70	-3	5,495	-0.05%
2022/10/31	8	55.30	0	0.00	55.20	8	5,540	0.14%
2022/10/28	1	55.30	9.5	55.22	55.80	-8.5	5,610	-0.15%
2022/10/27	0	0.00	25	53.95	54.80	-25	5,593	-0.45%
2022/10/26	2	52.70	0	0.00	52.80	2	5,660	0.04%
2022/10/25	10.1	52.90	0	0.00	52.60	10.1	6,121	0.16%
2022/10/24	0	0.00	2	53.80	52.90	-2	6,126	-0.03%
2022/10/21	2	53.00	26	54.13	53.70	-24	6,112	-0.39%
2022/10/20	97	52.07	4	52.50	53.40	93	6,148	1.51%
2022/10/19	0	0.00	12	52.53	52.30	-12	6,231	-0.19%
2022/10/18	0	0.00	5	51.38	51.40	-5	6,302	-0.08%
2022/10/17	7	50.99	0	0.00	50.90	7	6,854	0.10%
2022/10/14	0	0.00	2	51.20	51.00	-2	6,956	-0.03%
2022/10/13	22	52.55	8.2	50.94	50.90	13.8	7,122	0.19%
2022/10/12	30	53.01	50	53.70	53.60	-20	6,937	-0.29%
2022/10/11	3	50.17	6	50.39	50.10	-3	6,663	-0.05%
2022/10/07	1	51.00	30	50.95	51.00	-29	6,601	-0.44%
2022/10/06	2	50.60	16	50.34	50.60	-14	6,516	-0.21%
2022/10/05	4.6	50.07	11	50.20	50.00	-6.4	6,463	-0.10%
2022/10/04	7	49.71	10	49.66	49.65	-3	6,343	-0.05%
2022/10/03	2	50.40	2	50.65	50.30	0	6,162	0.00%
2022/09/30	2	50.30	2	49.75	51.10	0	6,152	0.00%
2022/09/28	1	51.10	0	0.00	50.50	1	6,156	0.02%
2022/09/27	0	0.00	12	51.44	52.60	-12	6,155	-0.19%
2022/09/26	1	50.80	12	51.12	51.40	-11	6,133	-0.18%
2022/09/23	2	52.05	4	52.60	52.10	-2	6,099	-0.03%
2022/09/22	2	52.20	3.3	52.04	52.40	-1.3	6,093	-0.02%
2022/09/21	1	52.60	1	52.80	52.60	0	6,041	0.00%
2022/09/20	0	52.40	7	52.40	52.50	-7	5,984	-0.12%
2022/09/19	2.5	52.32	3.4	52.31	52.60	-0.9	5,970	-0.01%
2022/09/16	1	53.00	0	0.00	53.30	1	5,887	0.02%
2022/09/15	5	54.04	0	0.00	53.70	5	5,850	0.09%
2022/09/14	1	53.90	1	54.10	54.10	0	5,847	0.00%
2022/09/13	5	55.04	0	0.00	55.10	5	5,849	0.09%
2022/09/12	0	55.30	10	55.10	55.10	-10	5,862	-0.17%
2022/09/08	12	54.93	0.4	55.20	54.90	11.6	5,858	0.20%
2022/09/07	9	55.84	2	56.00	55.20	7	5,795	0.12%
2022/09/06	3	57.77	1	59.70	57.90	2	5,722	0.03%
2022/09/02	6.1	60.41	0	0.00	60.10	6.1	5,705	0.11%
2022/09/01	2.4	62.55	0	0.00	62.50	2.4	5,643	0.04%
2022/08/31	5	66.10	0	0.00	65.40	5	5,586	0.09%
2022/08/30	10	66.10	0	0.00	66.00	10	5,581	0.18%
2022/08/29	1	65.00	10	64.90	65.30	-9	5,569	-0.16%
2022/08/26	15.5	66.31	0	0.00	66.80	15.5	5,540	0.28%
2022/08/25	2	64.70	0	0.00	65.00	2	5,496	0.04%
2022/08/23	17	65.53	1	65.40	65.20	16	5,494	0.29%
2022/08/22	0	0.00	6	66.48	66.40	-6	5,526	-0.11%
2022/08/19	5	65.80	4	65.00	65.80	1	5,520	0.02%
2022/08/18	14.1	65.35	19.1	65.74	66.00	-5	5,506	-0.09%
2022/08/17	16.1	66.80	3	66.37	66.30	13.1	5,508	0.24%
2022/08/16	6.2	66.95	17	66.26	66.30	-10.8	5,509	-0.20%
2022/08/15	11	68.44	10	68.78	68.70	1	5,406	0.02%
2022/08/12	1	64.30	1.2	64.57	65.30	-0.2	5,302	0.00%
2022/08/11	20	62.65	4	62.65	63.70	16	5,286	0.30%
2022/08/10	2	62.10	8	61.20	61.00	-6	5,273	-0.11%
2022/08/09	1.6	60.72	1	60.50	60.70	0.6	5,321	0.01%
2022/08/08	2	64.80	3.1	64.80	64.50	-1.1	5,342	-0.02%
2022/08/05	0	0.00	7	65.03	65.00	-7	5,284	-0.13%
2022/08/04	2	62.05	1	63.20	63.70	1	5,441	0.02%
2022/08/03	11	65.29	4	65.13	65.00	7	5,496	0.13%
2022/08/02	6	65.75	6	65.07	65.90	0	5,716	0.00%
2022/08/01	24.1	62.26	7	63.26	65.50	17.1	6,231	0.27%
2022/07/29	6.2	61.60	0	0.00	61.60	6.2	5,753	0.11%
2022/07/28	6.6	69.00	0	0.00	68.40	6.6	5,718	0.11%
2022/07/27	0	0.00	1	69.00	69.10	-1	5,796	-0.02%
2022/07/26	9	69.43	25	68.66	69.30	-16	5,796	-0.28%
2022/07/25	36	66.51	9	66.79	67.90	27	5,627	0.48%
2022/07/22	220.3	65.95	246.2	66.37	66.60	-25.9	5,429	-0.48%	大買/大賣/
2022/07/21	4.3	65.70	10.9	65.70	65.70	-6.6	5,007	-0.13%
2022/07/20	9.6	74.42	2.1	75.54	72.90	7.5	4,995	0.15%
2022/07/19	1	80.90	2	81.20	80.90	-1	4,811	-0.02%
2022/07/18	0	0.00	3	79.27	80.50	-3	4,803	-0.06%
2022/07/15	1	78.80	0	0.00	78.30	1	4,784	0.02%
2022/07/11	0	0.00	15	77.79	77.60	-15	4,875	-0.31%
2022/07/08	2	76.55	2	77.00	76.90	0	4,849	0.00%
2022/07/05	1.1	76.03	4	75.68	76.30	-2.9	4,990	-0.06%
2022/07/04	4	73.53	1	74.40	74.50	3	4,992	0.06%
2022/07/01	8.1	75.21	3	74.77	73.50	5.1	5,045	0.10%
2022/06/30	7.4	78.42	0	0.00	77.60	7.4	4,978	0.15%
2022/06/29	3	79.80	0	0.00	79.80	3	4,966	0.06%
2022/06/27	0	0.00	1	80.90	80.80	-1	5,006	-0.02%
2022/06/23	2	78.35	1	77.80	78.20	1	5,069	0.02%
2022/06/22	0.3	79.30	0	0.00	79.10	0.3	5,110	0.01%
2022/06/21	0.1	81.40	1	81.60	81.40	-1	5,123	-0.02%
2022/06/20	1.1	80.72	0.1	79.10	78.80	0.9	5,159	0.02%
2022/06/17	3.1	81.58	1	82.60	82.60	2.1	5,198	0.04%
2022/06/16	3	83.60	0	0.00	82.40	3	5,186	0.06%
2022/06/15	0.1	84.80	1	84.80	84.30	-1	5,201	-0.02%
2022/06/14	0	0.00	20	82.60	84.00	-20	5,223	-0.38%
2022/06/13	9.1	84.85	0	0.00	84.00	9.1	5,256	0.17%
2022/06/10	22	86.23	0	0.00	87.20	22	5,238	0.42%
2022/06/09	1	86.00	2	86.40	86.00	-1	5,240	-0.02%
2022/06/08	2	85.50	3	85.83	85.50	-1	5,261	-0.02%
2022/06/07	0	0.00	1	85.10	85.00	-1	5,310	-0.02%
2022/06/06	0	0.00	1	84.10	84.60	-1	5,366	-0.02%
2022/06/02	3.2	84.42	0	0.00	84.40	3.2	5,475	0.06%
2022/06/01	3.1	85.47	3	85.90	85.10	0.1	5,590	0.00%
2022/05/30	5	84.80	1	84.20	85.10	4	5,656	0.07%
2022/05/26	4	82.45	0	0.00	81.80	4	5,707	0.07%
2022/05/25	1	81.50	0	0.00	82.30	1	5,806	0.02%
2022/05/24	2.1	81.57	0	0.00	81.50	2.1	6,042	0.03%
2022/05/23	0	0.00	1	83.50	83.20	-1	6,136	-0.02%
2022/05/19	2.2	81.50	0	0.00	81.90	2.2	6,341	0.03%
2022/05/18	2.1	84.75	3	84.73	84.10	-0.9	6,319	-0.01%
2022/05/17	0	0.00	6	82.90	83.80	-6	6,370	-0.09%
2022/05/16	10	83.09	0	0.00	81.00	10	6,264	0.16%
2022/05/13	10.2	82.45	20	82.20	82.90	-9.8	6,165	-0.16%
2022/05/12	6.3	83.81	30.3	82.61	82.00	-24.1	6,064	-0.40%
2022/05/11	6.3	87.47	1	86.60	86.50	5.3	5,834	0.09%
2022/05/10	27.1	87.19	4.3	88.36	87.60	22.8	5,686	0.40%
2022/05/09	26.5	93.06	11	93.05	91.00	15.5	5,402	0.29%
2022/05/06	1.2	101.00	0	0.00	101.00	1.2	4,760	0.03%
2022/05/05	2.1	112.00	0	0.00	112.00	2.1	4,785	0.04%
2022/05/04	1.1	119.55	4.3	122.21	124.00	-3.2	4,793	-0.07%
2022/05/03	34	118.82	6.4	119.17	119.50	27.7	4,695	0.59%
2022/04/29	2	114.00	0.1	116.00	115.50	1.9	4,632	0.04%
2022/04/28	2	111.50	4	111.88	112.00	-2	4,635	-0.04%
2022/04/27	17	109.88	14	109.93	112.50	3	4,626	0.06%
2022/04/26	0	0.00	1	110.50	110.50	-1	4,485	-0.02%
2022/04/25	10.5	100.24	1	100.50	100.50	9.5	4,396	0.22%
2022/04/22	1	102.50	0	0.00	103.50	1	4,382	0.02%
2022/04/21	3	103.50	0	0.00	103.50	3	4,470	0.07%
2022/04/20	3	102.83	1	103.00	103.50	2	4,502	0.04%
2022/04/19	190.2	102.99	1	103.50	103.00	189.2	4,538	4.17%	大買/鉅額交易
2022/04/18	220.5	102.17	1	104.50	102.00	219.5	4,632	4.74%	大買/鉅額交易
2022/04/15	200.1	105.75	0	0.00	106.00	200.1	4,564	4.38%	大買/鉅額交易
2022/04/13	0	0.00	1	108.00	108.50	-1	4,682	-0.02%
2022/04/12	11	107.18	0	0.00	107.00	11	4,665	0.24%
2022/04/11	2.4	113.17	1	113.50	113.00	1.4	4,572	0.03%
2022/04/08	2	114.25	0.1	116.00	116.00	1.9	4,553	0.04%
2022/04/07	7	117.14	1.2	118.48	114.50	5.9	4,569	0.13%
2022/04/06	0.4	116.00	5.1	117.28	117.50	-4.7	4,541	-0.10%
2022/04/01	1	116.50	0	0.00	116.50	1	4,530	0.02%
2022/03/31	3	116.17	0	0.00	116.00	3	4,530	0.07%
2022/03/30	1.1	117.50	2	118.75	117.50	-0.9	4,582	-0.02%
2022/03/29	8	116.06	8	116.63	117.50	0	4,686	0.00%
2022/03/28	6	115.17	1	115.50	116.00	5	4,814	0.10%
2022/03/25	12	117.17	16	117.97	118.00	-4	4,995	-0.08%
2022/03/24	4	115.63	1	115.00	116.00	3	5,080	0.06%
2022/03/23	3	114.50	0	0.00	115.50	3	5,195	0.06%
2022/03/22	4	113.00	7	113.14	114.50	-3	5,189	-0.06%
2022/03/21	1	108.50	1	108.50	108.50	0	5,144	0.00%
2022/03/18	6	109.33	2.3	109.28	108.50	3.7	5,182	0.07%
2022/03/17	1	107.00	1	107.00	107.50	0	5,236	0.00%
2022/03/16	3	105.00	2	104.75	104.50	1	5,235	0.02%
2022/03/15	3	106.83	0	0.00	106.00	3	5,194	0.06%
2022/03/14	1	107.50	1	107.00	107.50	0	5,214	0.00%
2022/03/11	3	107.67	1	108.50	108.50	2	5,224	0.04%
2022/03/10	4	110.13	8	110.25	110.00	-4	5,234	-0.08%
2022/03/09	3.1	105.65	1.2	106.58	107.00	1.9	5,237	0.04%
2022/03/08	8	105.75	3	105.50	103.50	5	5,279	0.09%
2022/03/07	214.1	110.41	12	109.96	109.50	202.1	5,186	3.90%	大買/鉅額交易
2022/03/04	112.1	116.44	0	0.00	115.00	112.1	5,094	2.20%	大買/鉅額交易
2022/03/03	1	117.50	10	117.00	117.50	-9	5,115	-0.18%
2022/03/02	1	113.51	5	115.60	116.00	-4	5,103	-0.08%
2022/03/01	184	114.11	1	114.50	115.00	183	5,084	3.60%	大買/鉅額交易
2022/02/25	4	114.00	27.5	112.88	115.00	-23.5	5,061	-0.47%
2022/02/24	5.1	115.19	3	119.17	113.00	2.1	5,019	0.04%
2022/02/23	1.8	116.07	3.1	116.00	117.50	-1.4	4,797	-0.03%
2022/02/22	16	110.56	13	112.08	112.00	3	4,706	0.06%
2022/02/21	100	111.25	5.4	109.68	113.00	94.6	4,609	2.05%
2022/02/18	101	107.63	1	107.50	108.00	100	4,520	2.21%	大買/
2022/02/17	14	103.79	10.1	105.91	107.00	3.9	4,518	0.09%
2022/02/16	0	0.00	1	103.00	103.00	-1	4,484	-0.02%
2022/02/15	2	102.50	17	102.53	102.00	-15	4,479	-0.33%
2022/02/14	5	99.80	5	100.10	100.00	0	4,450	0.00%
2022/02/11	0	0.00	1	100.50	100.50	-1	4,436	-0.02%
2022/02/10	0.1	99.90	2.3	100.11	101.00	-2.2	4,433	-0.05%
2022/02/08	0.1	99.50	1	99.40	99.50	-1	4,476	-0.02%
2022/02/07	18.1	97.08	4	97.93	98.80	14.1	4,483	0.31%
2022/01/26	2	95.05	0	0.00	94.60	2	4,488	0.04%
2022/01/25	4.2	94.29	2	93.90	93.80	2.2	4,598	0.05%
2022/01/24	4.1	94.15	0	0.00	95.90	4.1	4,658	0.09%
2022/01/21	7.1	96.65	21	96.51	96.10	-13.9	4,708	-0.30%
2022/01/20	3	98.77	2	99.40	98.70	1	4,720	0.02%
2022/01/19	2	100.00	1	99.60	99.20	1	4,873	0.02%
2022/01/18	2	101.25	4.6	102.04	101.50	-2.6	4,960	-0.05%
2022/01/17	5	100.00	1	100.49	102.00	4	5,044	0.08%
2022/01/14	12.8	100.32	7	103.07	100.00	5.8	5,128	0.11%
2022/01/11	7	100.43	15.6	101.31	102.50	-8.6	5,114	-0.17%
2022/01/10	1.1	98.15	1	98.00	99.30	0.1	5,035	0.00%
2022/01/07	1.7	99.20	0	0.00	98.90	1.7	5,042	0.03%
2022/01/06	23	100.03	2.6	100.31	100.50	20.4	5,016	0.41%
2022/01/05	1	98.70	0	0.00	98.80	1	5,041	0.02%
2022/01/04	0	0.00	2	97.70	98.10	-2	5,083	-0.04%
2022/01/03	6	97.48	0	0.00	97.40	6	5,126	0.12%
2021/12/30	2	97.50	1	97.40	97.50	1	5,151	0.02%
2021/12/29	5	96.90	0	0.00	97.20	5	5,228	0.10%
2021/12/24	3.6	96.53	1.7	96.57	96.30	1.9	5,611	0.03%
2021/12/23	1	94.10	0.4	94.91	94.40	0.6	5,630	0.01%
2021/12/22	7.6	94.90	8	94.49	94.10	-0.4	5,572	-0.01%
2021/12/21	69	97.64	13.2	97.68	96.30	55.8	5,570	1.00%
2021/12/20	16.1	92.98	1	93.00	94.20	15.1	5,722	0.26%
2021/12/17	1.2	92.27	0	0.00	93.40	1.2	5,685	0.02%
2021/12/16	2.1	93.65	77	93.33	93.10	-74.9	5,844	-1.28%
2021/12/15	2	92.50	1.6	94.08	94.20	0.4	6,185	0.01%
2021/12/14	4	92.65	1	92.80	92.50	3	6,310	0.05%
2021/12/13	9.6	94.70	6	94.60	93.50	3.6	6,365	0.06%
2021/12/10	8	95.91	1	95.70	95.80	7	6,527	0.11%
2021/12/09	3	97.03	0	0.00	97.00	3	6,649	0.05%
2021/12/08	2	98.10	1	98.10	97.70	1	6,843	0.01%
2021/12/07	10	97.30	41	97.95	98.60	-31	6,889	-0.45%
2021/12/06	1.2	95.87	0	0.00	96.50	1.2	6,922	0.02%
2021/12/03	4.4	96.87	0	0.00	97.10	4.4	6,968	0.06%
2021/12/02	23.6	97.49	1	97.60	97.10	22.6	6,977	0.32%
2021/12/01	6	99.83	0	0.00	100.00	6	7,010	0.09%
2021/11/30	1	100.00	0.4	101.50	100.00	0.6	7,034	0.01%
2021/11/29	1.7	98.74	26	98.65	99.10	-24.3	7,095	-0.34%
2021/11/26	7.3	101.84	0	0.00	100.50	7.3	7,131	0.10%
2021/11/25	3	102.50	0	0.00	103.00	3	7,181	0.04%
2021/11/24	3.9	103.26	1.1	103.46	103.50	2.8	7,201	0.04%
2021/11/23	1	104.50	0	106.00	104.00	1	7,182	0.01%
2021/11/22	2.1	106.02	0	0.00	106.50	2.1	7,119	0.03%
2021/11/19	4	108.75	0.1	111.00	107.50	3.9	7,089	0.06%
2021/11/18	12	110.96	3.6	110.50	110.50	8.4	7,070	0.12%
2021/11/17	0	0.00	1	109.50	110.00	-1	7,049	-0.01%
2021/11/16	9	108.50	2	108.50	109.00	7	7,030	0.10%
2021/11/15	1	110.49	8	109.63	110.50	-7	7,020	-0.10%
2021/11/12	10	104.50	2	104.75	105.00	8	6,951	0.12%
2021/11/10	2.1	102.77	1	103.50	103.00	1.1	7,055	0.02%
2021/11/09	0	0.00	1	104.00	103.50	-1	7,149	-0.01%
2021/11/08	1.5	102.67	0	0.00	102.50	1.5	7,157	0.02%
2021/11/05	0.1	102.00	17.1	101.41	102.00	-17	7,166	-0.24%
2021/11/04	4	105.75	0	0.00	104.50	4	7,128	0.06%
2021/11/02	7	106.21	5	106.00	104.00	2	7,065	0.03%
2021/11/01	2	109.00	5.1	109.59	110.00	-3.1	6,976	-0.04%
2021/10/29	5.1	108.11	12.1	108.07	108.50	-7	6,886	-0.10%
2021/10/28	0	0.00	2	103.25	104.50	-2	6,811	-0.03%
2021/10/27	9	102.78	6	104.75	104.00	3	6,774	0.04%
2021/10/26	4	97.08	6	96.85	98.80	-2	6,607	-0.03%
2021/10/25	7	93.30	4	93.10	93.20	3	6,519	0.05%
2021/10/22	25	92.92	0.1	93.30	93.90	24.9	6,455	0.39%
2021/10/20	2.2	88.77	0	0.00	88.80	2.2	6,408	0.03%
2021/10/19	0	0.00	1	88.20	88.50	-1	6,448	-0.02%
2021/10/18	1	89.30	1	88.60	89.00	0	6,436	0.00%
2021/10/15	0	0.00	0.1	87.96	87.70	-0.1	6,418	0.00%
2021/10/13	3.1	86.14	2.1	85.65	85.80	1	6,473	0.02%
2021/10/12	2	89.44	1.1	88.51	88.00	1	6,377	0.02%
2021/10/08	0	0.00	1	90.50	90.60	-1	6,330	-0.02%
2021/10/07	1	90.00	0	0.00	90.00	1	6,285	0.02%
2021/10/06	3	90.37	1	91.00	89.30	2	6,285	0.03%
2021/10/05	2.4	89.13	0	0.00	89.20	2.4	6,247	0.04%
2021/10/04	3.3	90.02	6.1	91.74	89.70	-2.8	6,383	-0.04%
2021/10/01	4.5	124.65	16.2	122.77	124.00	-11.7	6,331	-0.18%
2021/09/30	0.2	128.00	1	128.00	128.00	-0.8	6,261	-0.01%
2021/09/29	3.1	123.17	1	122.00	123.50	2.1	6,174	0.03%
2021/09/28	3.1	122.24	9	123.78	125.00	-5.9	6,113	-0.10%
2021/09/27	12	122.96	1.1	120.54	120.50	10.9	5,939	0.18%
2021/09/24	11	132.82	12.1	131.71	132.00	-1.1	5,575	-0.02%
2021/09/23	1.1	130.26	2.6	132.73	133.50	-1.5	5,454	-0.03%
2021/09/22	6.1	133.32	0	0.00	131.50	6.1	5,182	0.12%
2021/09/17	2.2	143.46	3	144.00	146.00	-0.8	4,843	-0.02%
2021/09/16	1.1	135.21	3	136.67	138.00	-1.9	4,705	-0.04%
2021/09/15	5.2	137.94	4	136.88	138.00	1.2	4,610	0.03%
2021/09/14	0	0.00	1	134.50	135.50	-1	4,370	-0.02%
2021/09/13	2	128.50	2	130.25	129.50	0	4,221	0.00%
2021/09/10	1.5	125.62	2	128.75	129.50	-0.6	4,038	-0.01%
2021/09/09	0	0.00	5	123.00	125.00	-5	3,986	-0.13%
2021/09/08	8	122.56	21	121.19	121.50	-13	3,926	-0.33%
2021/09/07	4	122.63	51	120.76	125.50	-47	3,840	-1.22%
2021/09/06	2.3	123.60	5	124.60	121.50	-2.8	3,781	-0.07%
2021/09/03	0.1	116.00	3	118.17	117.00	-3	3,655	-0.08%
2021/09/02	1.1	115.23	2	114.00	116.00	-0.9	3,598	-0.03%
2021/09/01	1.1	116.84	13.6	116.26	117.00	-12.5	3,509	-0.36%
2021/08/31	4.1	110.88	9	108.22	111.00	-5	3,391	-0.15%
2021/08/30	0	0.00	4	104.88	105.50	-4	3,298	-0.12%
2021/08/27	0.2	102.00	6	102.00	102.50	-5.8	3,244	-0.18%
2021/08/26	0.1	99.60	1	100.50	100.50	-0.9	3,221	-0.03%
2021/08/23	0	0.00	2	97.60	97.90	-2	3,224	-0.06%
2021/08/20	1.2	94.78	1	95.70	95.00	0.2	3,223	0.01%
2021/08/19	3.3	96.96	0	0.00	95.60	3.3	3,215	0.10%
2021/08/18	0.1	98.10	1	99.90	99.80	-1	3,177	-0.03%
2021/08/17	0.2	100.27	1	99.50	98.10	-0.9	3,157	-0.03%
2021/08/16	1	101.50	0.4	103.50	102.00	0.6	3,112	0.02%
2021/08/13	2	103.50	6	101.77	102.50	-4	3,082	-0.13%
2021/08/12	1	96.00	2	96.70	98.20	-1	2,985	-0.03%
2021/08/11	2	96.30	3	96.33	96.60	-1	3,004	-0.03%
2021/08/10	1	93.70	1	94.40	93.00	0	3,018	0.00%
2021/08/09	1	93.60	1	94.30	93.90	0	3,103	0.00%
2021/08/06	1	93.30	2	93.50	93.20	-1	3,206	-0.03%
2021/08/04	1	95.90	0	0.00	95.30	1	3,365	0.03%
2021/08/03	1	95.10	16	95.54	95.60	-15	3,470	-0.43%
2021/08/02	2	97.65	10	97.50	98.00	-8	3,529	-0.23%
2021/07/29	1	97.10	1	98.80	98.70	0	3,513	0.00%
2021/07/28	5	96.80	0	0.00	96.60	5	3,538	0.14%
2021/07/27	1	99.80	0	0.00	99.00	1	3,565	0.03%
2021/07/26	5	103.40	1.2	103.42	103.00	3.8	3,548	0.11%
2021/07/23	0	0.00	5	101.40	102.00	-5	3,488	-0.14%
2021/07/21	0	0.00	1	97.30	97.60	-1	3,421	-0.03%
2021/07/14	1	95.30	2	96.70	95.80	-1	3,539	-0.03%
2021/07/13	1	95.80	4	98.70	96.10	-3	3,629	-0.08%
2021/07/12	6	97.10	20	98.17	98.20	-14	3,627	-0.39%
2021/07/09	23	99.89	22	98.27	97.70	1	3,592	0.03%
2021/07/08	6	94.25	9	94.53	99.00	-3	3,394	-0.09%
2021/07/07	1	90.10	3	90.00	90.00	-2	3,301	-0.06%
2021/07/06	0	0.00	1	88.50	87.90	-1	3,262	-0.03%
2021/07/05	2	87.50	0	0.00	87.70	2	3,278	0.06%
2021/07/02	0	0.00	1	87.70	87.90	-1	3,401	-0.03%
2021/07/01	0	0.00	3	88.80	88.10	-3	3,418	-0.09%
2021/06/30	0	0.00	3	88.20	87.90	-3	3,444	-0.09%
2021/06/29	0	0.00	2	88.80	87.90	-2	3,493	-0.06%
2021/06/28	3	89.03	4	88.28	88.80	-1	3,503	-0.03%
2021/06/25	1	86.60	8	86.50	86.50	-7	3,497	-0.20%
2021/06/23	0	0.00	1	84.20	84.20	-1	3,779	-0.03%
2021/06/21	4	82.40	0	0.00	82.20	4	4,024	0.10%
2021/06/18	4	83.80	0	0.00	83.00	4	4,042	0.10%
2021/06/16	0	0.00	2	84.80	84.90	-2	4,174	-0.05%
2021/06/07	0	0.00	1	83.30	83.20	-1	4,463	-0.02%
2021/06/04	0	0.00	1	83.60	83.50	-1	4,489	-0.02%
2021/06/03	3	83.87	1	83.80	84.30	2	4,557	0.04%
2021/06/01	1	83.10	3	83.10	83.30	-2	4,589	-0.04%
2021/05/31	0	0.00	3	83.60	82.90	-3	4,651	-0.06%
2021/05/27	0	0.00	1	82.50	82.30	-1	4,708	-0.02%
2021/05/21	2	81.75	0	0.00	82.20	2	4,866	0.04%
2021/05/20	0	0.00	1	81.20	81.10	-1	4,900	-0.02%
2021/05/19	8	81.40	21	81.26	81.10	-13	4,907	-0.26%
2021/05/18	9	81.48	11	80.16	81.80	-2	4,954	-0.04%
2021/05/17	31	80.05	27	79.19	78.20	4	4,939	0.08%
2021/05/14	3	83.20	75	84.06	82.90	-72	4,847	-1.49%
2021/05/13	4	80.63	1	82.20	81.10	3	4,728	0.06%
2021/05/12	47	81.10	9	82.67	81.70	38	4,657	0.82%
2021/05/11	5	89.40	5	89.76	86.50	0	4,518	0.00%
2021/05/10	1	88.70	4	88.50	88.80	-3	4,399	-0.07%
2021/05/07	0	0.00	1	85.50	86.00	-1	4,331	-0.02%
2021/05/06	1	84.40	0	0.00	84.80	1	4,320	0.02%
2021/05/05	2	84.85	24	84.77	84.90	-22	4,280	-0.51%
2021/05/04	3	82.63	0	0.00	83.20	3	4,211	0.07%
2021/05/03	0	0.00	2	85.20	85.50	-2	4,142	-0.05%
2021/04/29	0	0.00	1	85.50	85.20	-1	4,102	-0.02%
2021/04/28	2	86.55	2	86.20	86.20	0	4,075	0.00%
2021/04/27	1	87.30	5	86.82	86.80	-4	4,072	-0.10%
2021/04/26	2	86.20	4.3	86.58	86.80	-2.3	4,042	-0.06%
2021/04/23	1	83.90	11	83.61	83.90	-10	3,948	-0.25%
2021/04/22	10	83.36	7.2	84.82	82.80	2.8	3,936	0.07%
2021/04/21	0	0.00	1	83.60	83.90	-1	3,854	-0.03%
2021/04/20	1	83.00	9	83.33	83.40	-8	3,839	-0.21%
2021/04/19	65	81.29	41	82.39	82.30	24	3,822	0.63%
2021/04/16	5	80.18	1	80.40	80.40	4	3,714	0.11%
2021/04/15	6	79.80	2	80.10	80.20	4	3,689	0.11%
2021/04/14	2	79.30	0	0.00	79.10	2	3,657	0.05%
2021/04/13	0	0.00	1	80.40	79.20	-1	3,647	-0.03%
2021/04/12	0	0.00	4	79.23	79.40	-4	3,614	-0.11%
2021/04/09	0	0.00	3	78.60	78.60	-3	3,580	-0.08%
2021/04/08	1	79.00	1	79.00	79.00	0	3,552	0.00%
2021/04/07	1	79.00	5	79.02	79.20	-4	3,420	-0.12%
2021/04/06	26	79.18	33	78.98	79.20	-7	3,404	-0.21%
2021/04/01	11	79.08	6	79.30	79.10	5	3,361	0.15%
2021/03/30	4.6	78.47	37	77.82	78.40	-32.4	3,270	-0.99%
2021/03/29	25.7	77.56	573	78.13	78.70	-547.3	3,233	-16.93%	大賣/鉅額交易
2021/03/26	5	80.22	1	80.40	80.30	4	2,985	0.13%
2021/03/25	22	79.17	0	0.00	80.10	22	2,951	0.75%
2021/03/24	11	81.25	96	81.24	80.10	-85	2,915	-2.92%
2021/03/23	0	0.00	5	81.90	83.40	-5	2,719	-0.18%
2021/03/22	20	80.80	0.6	82.00	82.50	19.4	2,676	0.72%
2021/03/19	118	80.96	74	80.61	80.10	44	2,645	1.66%	大買/
2021/03/18	6	82.60	10	83.50	82.50	-4	2,508	-0.16%
2021/03/17	1	82.50	1	83.00	83.10	0	2,457	0.00%
2021/03/16	8	80.28	7.8	80.86	81.80	0.2	2,415	0.01%
2021/03/15	0	0.00	4	80.15	80.20	-4	2,389	-0.17%
2021/03/12	7	78.69	1	78.60	79.40	6	2,372	0.25%
2021/03/11	1	78.40	7	79.37	78.70	-6	2,364	-0.25%
2021/03/09	2	77.30	2	78.15	78.50	0	2,267	0.00%
2021/03/08	21	76.70	6	77.07	77.30	15	2,218	0.68%
2021/03/05	21	76.36	1	75.90	75.90	20	2,178	0.92%
2021/03/04	0	0.00	3	75.57	76.00	-3	2,206	-0.14%
2021/03/03	40	75.20	3	75.53	75.50	37	2,149	1.72%
2021/03/02	34	75.71	7	75.87	75.30	27	2,122	1.27%
2021/02/26	3	75.17	4.6	74.96	74.90	-1.6	2,072	-0.08%
2021/02/25	1	74.30	100	74.43	74.70	-99	2,017	-4.91%
2021/02/24	1	73.60	0	0.00	73.80	1	2,009	0.05%
2021/02/23	0	0.00	3	74.07	74.10	-3	1,964	-0.15%
2021/02/22	2	74.00	5	72.50	73.40	-3	1,876	-0.16%
2021/02/19	3	71.17	2	71.60	71.70	1	1,822	0.05%
2021/02/18	17	71.03	9	71.48	72.30	8	1,823	0.44%
2021/02/17	0	0.00	71	69.39	69.90	-71	1,790	-3.97%
2021/02/05	2	68.60	5	69.06	68.60	-3	1,793	-0.17%
2021/02/04	1	68.80	7	68.57	68.80	-6	1,791	-0.33%
2021/02/02	0.2	68.30	0	0.00	68.70	0.2	1,852	0.01%
2021/01/29	4	68.35	0	0.00	68.20	4	1,847	0.22%
2021/01/27	0	0.00	1	68.99	68.80	-1	1,825	-0.06%
2021/01/21	9	68.69	0	0.00	68.30	9	1,816	0.50%
2021/01/20	31	68.34	1	68.40	68.20	30	1,831	1.64%
2021/01/19	1	68.90	0	0.00	69.50	1	1,837	0.05%
2021/01/18	21	68.64	0	0.00	68.70	21	1,830	1.15%
2021/01/15	59	69.37	0	0.00	69.10	59	1,819	3.24%
2021/01/14	78	70.01	0	0.00	70.00	78	1,820	4.28%
2021/01/13	96	69.75	0	0.00	70.20	96	1,819	5.28%
2021/01/12	121	69.62	0	0.00	69.30	121	1,791	6.76%	大買/鉅額交易
2021/01/11	0	0.00	1	70.80	70.90	-1	1,756	-0.06%
2021/01/08	3	70.50	0	0.00	70.90	3	1,746	0.17%
2021/01/06	18	70.62	2	71.30	69.80	16	1,713	0.93%
2021/01/05	23	70.65	1	70.20	71.00	22	1,698	1.30%
2021/01/04	10	69.30	1	69.70	69.40	9	1,655	0.54%
2020/12/31	15	69.80	0	0.00	69.70	15	1,648	0.91%
2020/12/30	44	69.38	1	69.40	69.80	43	1,641	2.62%
2020/12/29	275	69.41	0	0.00	69.40	275	1,631	16.86%	大買/鉅額交易
2020/12/28	5	69.06	1	69.10	69.50	4	1,621	0.25%
2020/12/25	0	0.00	2	68.80	69.00	-2	1,612	-0.12%
2020/12/24	0.2	68.50	0	0.00	68.20	0.2	1,613	0.01%
2020/12/22	1	68.90	0	0.00	68.00	1	1,587	0.06%
2020/12/21	1	69.20	0	0.00	69.20	1	1,579	0.06%
2020/12/17	0	0.00	1	68.80	69.00	-1	1,541	-0.06%
2020/12/16	0.3	68.50	0	0.00	68.90	0.3	1,544	0.02%
2020/12/15	0.1	68.20	0	0.00	68.20	0.1	1,533	0.01%
2020/12/11	1	69.10	0	0.00	68.70	1	1,515	0.07%
2020/12/10	0	0.00	1	69.00	69.10	-1	1,500	-0.07%
2020/12/09	0	0.00	10	69.50	69.30	-10	1,487	-0.67%
2020/12/07	0	0.00	2	70.35	70.40	-2	1,441	-0.14%
2020/12/03	2	70.00	2	70.05	70.50	0	1,393	0.00%
2020/12/02	0	0.00	1	70.00	69.80	-1	1,377	-0.07%
2020/11/30	0	0.00	2	69.85	69.60	-2	1,362	-0.15%
2020/11/27	1	69.20	0	0.00	69.10	1	1,328	0.08%
2020/11/24	0	0.00	1	69.20	69.00	-1	1,476	-0.07%
2020/11/23	0	0.00	2	69.20	69.00	-2	1,513	-0.13%
2020/11/18	0	0.00	1.2	69.43	69.30	-1.2	1,553	-0.08%
2020/11/17	1	69.20	2	69.30	69.30	-1	1,533	-0.07%
2020/11/13	10	68.50	0	0.00	68.60	10	1,542	0.65%
2020/11/11	0	0.00	1	67.70	68.00	-1	1,509	-0.07%
2020/11/10	0	0.00	1	67.70	67.30	-1	1,546	-0.06%
2020/11/03	1	66.70	0	0.00	66.60	1	1,607	0.06%
2020/10/30	0.1	66.20	0	0.00	66.20	0.1	1,629	0.01%
2020/10/29	15	66.13	15	66.50	66.60	0	1,628	0.00%
2020/10/27	0	0.00	11	66.78	66.80	-11	1,618	-0.68%
2020/10/21	1	65.20	0	0.00	65.80	1	1,653	0.06%
2020/10/13	0	0.00	1	65.20	65.50	-1	1,808	-0.06%
2020/10/12	1	64.60	5	64.70	64.70	-4	1,923	-0.21%
2020/10/06	0.8	65.00	0	0.00	65.10	0.8	2,192	0.04%
2020/09/25	1	64.00	1	64.50	64.60	0	2,370	0.00%
2020/09/23	2	65.15	0	0.00	65.30	2	2,427	0.08%
2020/09/16	1	66.50	0	0.00	66.40	1	2,562	0.04%
2020/09/10	1	67.40	0	0.00	67.40	1	2,642	0.04%
2020/09/08	3	67.50	3	67.40	67.30	0	2,694	0.00%
2020/09/07	0	0.00	5	67.40	67.30	-5	2,749	-0.18%
2020/09/04	1	67.30	5	67.70	67.20	-4	2,798	-0.14%
2020/09/01	2	68.40	0	0.00	68.30	2	2,925	0.07%
2020/08/31	12	69.39	21	69.74	69.60	-9	2,939	-0.31%
2020/08/28	11	68.75	1	68.70	68.90	10	2,921	0.34%
2020/08/27	0	0.00	1	67.50	67.50	-1	2,920	-0.03%
2020/08/26	2.3	66.93	11	67.01	66.80	-8.7	2,906	-0.30%
2020/08/20	15	65.27	15	64.10	64.10	0	3,668	0.00%
2020/08/17	2	65.40	0	0.00	65.40	2	3,613	0.06%
2020/08/14	20	64.29	21	65.43	65.50	-1	3,624	-0.03%
2020/08/13	0	0.00	1	67.00	67.20	-1	3,576	-0.03%
2020/08/12	0	0.00	5	66.54	67.00	-5	3,596	-0.14%
2020/08/11	1	66.70	0	0.00	66.40	1	3,598	0.03%
2020/08/06	0.5	65.90	0	0.00	66.00	0.5	3,676	0.01%
2020/08/04	0	0.00	10	64.80	65.10	-10	3,719	-0.27%
2020/08/03	10	64.60	0.4	64.50	64.50	9.6	3,733	0.26%
2020/07/31	11	64.11	10	64.20	64.20	1	3,735	0.03%
2020/07/30	10	64.10	10	64.10	64.10	0	3,724	0.00%
2020/07/28	0	0.00	1	63.50	63.30	-1	3,736	-0.03%
2020/07/27	0	0.00	4	63.30	64.00	-4	3,752	-0.11%
2020/07/24	0	0.00	1	64.60	64.40	-1	3,740	-0.03%
2020/07/23	10	65.10	10	65.00	65.00	0	3,733	0.00%
2020/07/21	0	0.00	2	65.50	65.70	-2	3,707	-0.05%
2020/07/20	2	65.20	0	0.00	65.20	2	3,693	0.05%
2020/07/17	12	65.30	11	65.36	65.30	1	3,679	0.03%
2020/07/16	30	66.64	11	66.15	66.10	19	3,652	0.52%
2020/07/15	14	71.38	1	71.50	71.40	13	3,554	0.37%
2020/07/14	1	71.60	0	0.00	71.30	1	3,480	0.03%
2020/07/13	0	0.00	1.6	71.93	71.80	-1.6	3,426	-0.05%
2020/07/10	40	71.30	22	71.40	71.10	18	3,372	0.53%
2020/07/07	5	71.90	1	72.20	72.00	4	3,292	0.12%
2020/07/06	1	72.00	1	72.00	72.00	0	3,271	0.00%
2020/07/02	1	72.00	10	72.40	72.40	-9	3,233	-0.28%
2020/07/01	1	71.80	0	0.00	71.70	1	3,203	0.03%
2020/06/30	1	70.60	0	0.00	70.80	1	3,182	0.03%
2020/06/29	1	69.40	5	69.30	69.40	-4	3,209	-0.12%
2020/06/24	0	0.00	1	69.20	69.10	-1	3,187	-0.03%
2020/06/23	4	68.73	0.6	69.00	69.00	3.4	3,176	0.11%
2020/06/22	0	0.00	1	68.90	68.60	-1	3,174	-0.03%
2020/06/19	1	69.30	0	0.00	68.90	1	3,158	0.03%
2020/06/17	2	69.10	0	0.00	69.40	2	3,156	0.06%
2020/06/16	5	69.30	0	0.00	69.10	5	3,164	0.16%
2020/06/15	6	68.98	0	0.00	68.60	6	3,222	0.19%
2020/06/12	4	68.68	0	0.00	69.00	4	3,255	0.12%
2020/06/11	2	69.20	8	69.13	68.80	-6	3,240	-0.19%
2020/06/10	0	0.00	7	70.37	70.60	-7	3,222	-0.22%
2020/06/09	3	69.40	1	69.40	69.20	2	3,234	0.06%
2020/06/08	4	69.25	5	69.24	69.80	-1	3,237	-0.03%
2020/06/05	10	68.40	0	0.00	68.30	10	3,195	0.31%
2020/06/04	5	68.10	0	0.00	68.00	5	3,169	0.16%
2020/06/03	7	68.43	7	68.67	68.40	0	3,176	0.00%
2020/06/02	1	67.40	0	0.00	67.40	1	3,102	0.03%
2020/06/01	8	66.81	15	67.00	66.90	-7	3,078	-0.23%
2020/05/29	27	66.55	10	67.70	65.30	17	2,978	0.57%
2020/05/28	6.3	68.41	0	0.00	68.00	6.3	2,349	0.27%
2020/05/26	0	0.00	1	68.20	68.30	-1	2,307	-0.04%
2020/05/25	0	0.00	17	67.49	67.50	-17	2,294	-0.74%
2020/05/22	5	67.10	0.3	67.40	67.10	4.7	2,294	0.21%
2020/05/21	2	67.60	4	67.95	68.20	-2	2,275	-0.09%
2020/05/20	2	67.70	2	67.50	67.40	0	2,262	0.00%
2020/05/19	1.6	68.36	4	68.03	67.80	-2.4	2,252	-0.11%
2020/05/18	1	67.60	0	0.00	68.00	1	2,226	0.04%
2020/05/15	1	67.40	1	67.30	67.00	0	2,202	0.00%
2020/05/12	1	66.90	0	0.00	66.90	1	2,100	0.05%
2020/05/11	1	67.60	0	0.00	67.50	1	2,082	0.05%
2020/05/08	5	67.60	1	67.50	67.80	4	2,051	0.20%
2020/05/06	0	0.00	10	67.10	67.00	-10	2,039	-0.49%
2020/05/05	2	66.95	2	67.40	67.10	0	2,056	0.00%
2020/05/04	6	66.85	5	67.00	67.00	1	2,060	0.05%
2020/04/30	0	0.00	4	68.38	68.50	-4	2,043	-0.20%
2020/04/29	0	0.00	1	67.30	67.40	-1	2,033	-0.05%
2020/04/28	11	66.71	1	67.40	67.10	10	2,029	0.49%
2020/04/27	0	0.00	1.2	66.80	66.80	-1.2	2,069	-0.06%
2020/04/24	11.5	66.30	10	66.30	66.30	1.5	2,063	0.07%
2020/04/22	5	65.20	5	65.90	66.30	0	2,070	0.00%
2020/04/21	2	66.05	1	66.70	65.90	1	2,063	0.05%
2020/04/20	0	0.00	1	66.60	66.80	-1	2,036	-0.05%
2020/04/16	10	67.25	10	67.60	67.30	0	1,952	0.00%
2020/04/15	11	68.27	1	68.70	68.00	10	1,936	0.52%
2020/04/14	1	67.80	1	68.30	68.40	0	1,926	0.00%
2020/04/10	0.4	68.00	0	0.00	68.00	0.4	1,926	0.02%
2020/04/09	1	67.80	0	0.00	67.40	1	1,935	0.05%
2020/04/08	1	68.00	5	68.20	67.80	-4	1,923	-0.21%
2020/04/07	4	68.48	0	0.00	67.90	4	1,905	0.21%
2020/04/06	16	68.61	16	68.54	68.90	0	1,887	0.00%
2020/04/01	0	0.00	1	69.50	69.30	-1	1,866	-0.05%
2020/03/31	25	70.38	38	69.95	69.40	-13	1,838	-0.71%
2020/03/27	5	68.30	0	0.00	67.80	5	1,787	0.28%
2020/03/26	0	0.00	3	66.97	67.70	-3	1,789	-0.17%
2020/03/25	10	66.50	5	67.10	66.60	5	1,808	0.28%
2020/03/24	6	65.92	0	0.00	65.80	6	1,801	0.33%
2020/03/23	5	62.10	5	63.30	63.10	0	1,785	0.00%
2020/03/20	5	63.70	5	63.60	64.90	0	1,779	0.00%
2020/03/18	18	64.88	18	65.30	64.40	0	1,699	0.00%
2020/03/17	8	62.88	8	63.90	63.30	0	1,651	0.00%
2020/03/16	8.2	65.06	8	64.70	65.40	0.2	1,636	0.01%
2020/03/13	10	62.70	10	64.50	66.10	0	1,603	0.00%
2020/03/11	0	0.00	1	68.70	68.30	-1	1,494	-0.07%
2020/03/10	0	0.00	1	68.20	68.90	-1	1,486	-0.07%
2020/03/09	0	0.00	3	68.00	67.70	-3	1,484	-0.20%
2020/03/05	0	0.00	1	69.10	69.30	-1	1,452	-0.07%
2020/03/04	5.2	68.60	5	68.70	68.70	0.2	1,473	0.01%
2020/03/03	9	68.90	5	68.70	68.70	4	1,489	0.27%
2020/02/27	0	0.00	1	67.80	67.60	-1	1,491	-0.07%
2020/02/26	1	67.20	0	0.00	67.90	1	1,486	0.07%
2020/02/25	1	67.50	2	67.20	67.60	-1	1,497	-0.07%
2020/02/24	0	0.00	2	67.80	67.90	-2	1,507	-0.13%
2020/02/20	4	68.95	0	0.00	68.80	4	1,533	0.26%
2020/02/19	2	69.40	0	0.00	69.30	2	1,548	0.13%
2020/02/18	0	0.00	2	68.00	68.20	-2	1,577	-0.13%
2020/02/17	1	68.20	0	0.00	67.90	1	1,753	0.06%
2020/02/11	2	67.40	0	0.00	67.50	2	1,792	0.11%
2020/02/07	0.6	67.40	0	0.00	67.20	0.6	1,828	0.03%
2020/02/03	1	67.00	0	0.00	66.80	1	1,806	0.06%
2020/01/30	6	69.28	6	68.18	68.00	0	1,795	0.00%
2020/01/16	0	0.00	1	71.50	71.80	-1	1,783	-0.06%
2020/01/15	1	71.90	0	0.00	71.70	1	1,829	0.05%
2020/01/14	3	72.13	0	0.00	72.20	3	1,854	0.16%
2020/01/13	0	0.00	1	71.90	71.80	-1	1,873	-0.05%
2020/01/08	1	71.30	0	0.00	71.30	1	1,985	0.05%
2020/01/07	0.4	72.10	0	0.00	72.20	0.4	1,994	0.02%
2020/01/06	1.6	72.10	0	0.00	72.00	1.6	1,999	0.08%
2020/01/03	2	72.80	0	0.00	72.70	2	1,997	0.10%
2020/01/02	1	73.50	0	0.00	73.40	1	2,010	0.05%
2019/12/30	1	74.10	1	74.20	73.70	0	2,025	0.00%
2019/12/27	0	0.00	1	73.80	73.60	-1	2,020	-0.05%
2019/12/26	1	73.90	0	0.00	73.50	1	2,022	0.05%
2019/12/25	0	0.00	1	73.30	73.70	-1	2,029	-0.05%
2019/12/20	1	72.50	0	0.00	72.50	1	2,020	0.05%
2019/12/19	2	73.15	0	0.00	73.30	2	1,986	0.10%
2019/12/18	8	74.24	5	73.60	73.60	3	1,986	0.15%
2019/12/12	0.2	73.90	0	0.00	74.00	0.2	2,010	0.01%
2019/12/11	1	73.70	1	74.00	73.80	0	2,005	0.00%
2019/12/10	1	74.00	0	0.00	74.20	1	1,987	0.05%
2019/12/09	1	74.00	0	0.00	74.00	1	1,999	0.05%
2019/12/06	1	74.70	0	0.00	74.20	1	1,990	0.05%
2019/12/05	3	74.77	1	74.50	74.40	2	1,981	0.10%
2019/12/02	0	0.00	0.1	75.30	75.30	-0.1	1,967	0.00%
2019/11/29	1	76.10	0	0.00	75.70	1	1,962	0.05%
2019/11/28	0	0.00	12	77.30	77.00	-12	1,952	-0.61%
2019/11/26	12	76.71	0	0.00	76.20	12	1,970	0.61%
2019/11/25	16	75.54	0	0.00	76.00	16	1,946	0.82%
2019/11/21	11	76.71	12	76.80	76.80	-1	1,983	-0.05%
2019/11/20	1	76.90	3	77.10	77.30	-2	1,984	-0.10%
2019/11/19	1	77.80	5	77.44	77.30	-4	2,020	-0.20%
2019/11/18	30	76.90	0	0.00	76.90	30	2,006	1.49%
2019/11/15	45	77.70	14	77.24	77.20	31	2,017	1.54%
2019/11/14	11	76.56	12	77.65	77.00	-1	2,000	-0.05%
2019/11/11	2	74.60	5	74.60	74.50	-3	1,996	-0.15%
2019/11/08	2	75.90	15	75.00	75.10	-13	1,988	-0.65%
2019/11/06	5	74.60	1	74.50	74.30	4	1,981	0.20%
2019/11/04	0	0.00	1	73.60	73.90	-1	1,986	-0.05%
2019/10/30	1	72.40	0	0.00	73.20	1	2,023	0.05%
2019/10/28	0	0.00	1.8	73.11	72.80	-1.8	1,998	-0.09%
2019/10/25	1	73.40	0	0.00	73.40	1	1,981	0.05%
2019/10/24	0	0.00	2	73.80	74.00	-2	1,968	-0.10%
2019/10/23	0	0.00	5	73.90	73.30	-5	1,945	-0.26%
2019/10/22	1.8	72.56	2	72.80	72.50	-0.2	1,903	-0.01%
2019/10/21	16	72.91	0	0.00	72.80	16	1,880	0.85%
2019/10/18	0	0.00	1	72.40	72.60	-1	1,856	-0.05%
2019/10/17	1	71.50	0	0.00	72.60	1	1,835	0.05%
2019/10/16	0	0.00	1	70.80	70.70	-1	1,772	-0.06%
2019/10/15	1	69.90	0	0.00	70.40	1	1,768	0.06%
2019/10/08	0	0.00	3	69.63	69.90	-3	1,771	-0.17%
2019/10/03	1	67.50	1	68.10	67.60	0	1,755	0.00%
2019/10/02	0	0.00	3	68.40	68.40	-3	1,776	-0.17%
2019/10/01	1	67.50	1	67.60	67.50	0	1,819	0.00%
2019/09/26	1	67.00	0	0.00	67.00	1	1,864	0.05%
2019/09/25	2	68.10	0	0.00	67.90	2	1,853	0.11%
2019/09/23	1	68.20	0	0.00	68.10	1	1,867	0.05%
2019/09/20	2	69.00	0	0.00	68.30	2	1,866	0.11%
2019/09/19	1	70.30	0	0.00	69.50	1	1,862	0.05%
2019/09/17	0	0.00	1	71.50	71.50	-1	2,027	-0.05%
2019/09/16	6	71.20	6	71.40	71.50	0	2,113	0.00%
2019/09/12	1	71.00	0	0.00	70.90	1	2,141	0.05%
2019/09/09	0	0.00	10.2	70.20	70.00	-10.2	2,202	-0.46%
2019/09/05	0	0.00	1	71.10	70.60	-1	2,209	-0.05%
2019/09/04	5	70.60	15	70.40	70.90	-10	2,213	-0.45%
2019/09/03	10	71.10	0	0.00	70.40	10	2,240	0.45%
2019/09/02	0	0.00	2	70.85	71.20	-2	2,237	-0.09%
2019/08/30	0.6	69.80	1	70.30	69.70	-0.4	2,226	-0.02%
2019/08/27	5	70.90	3	71.00	70.80	2	2,196	0.09%
2019/08/26	1	70.20	3	70.20	70.30	-2	2,162	-0.09%
2019/08/22	0	0.00	6	70.40	70.80	-6	2,125	-0.28%
2019/08/21	2	68.70	3	68.80	68.90	-1	2,152	-0.05%
2019/08/20	5	68.00	0	0.00	67.60	5	2,141	0.23%
2019/08/19	12	68.86	1	68.50	68.20	11	2,115	0.52%
2019/08/16	9	68.83	5	69.12	68.80	4	2,095	0.19%
2019/08/15	6	67.57	7	69.40	69.10	-1	2,065	-0.05%
2019/08/14	1	67.70	0	0.00	67.20	1	1,977	0.05%
2019/08/13	0.2	64.00	0	0.00	63.60	0.2	1,915	0.01%
2019/08/12	1	64.00	1	64.80	64.10	0	1,925	0.00%
2019/08/06	0	0.00	10	62.00	62.50	-10	1,939	-0.52%
2019/08/02	0	0.00	5	65.00	64.90	-5	1,912	-0.26%
2019/07/31	2	67.00	0	0.00	66.50	2	1,922	0.10%
2019/07/29	2.4	67.29	0	0.00	66.90	2.4	1,922	0.12%
2019/07/23	1	67.30	0	0.00	67.00	1	1,928	0.05%
2019/07/17	2	67.00	0	0.00	66.80	2	1,957	0.10%
2019/07/16	3	68.07	0	0.00	67.60	3	1,933	0.16%
2019/07/10	1	68.60	0	0.00	68.80	1	1,943	0.05%
2019/07/08	1	69.60	0	0.00	69.10	1	1,950	0.05%
2019/07/04	1	75.70	0	0.00	76.00	1	1,898	0.05%
2019/07/03	0.4	74.70	0	0.00	74.60	0.4	1,864	0.02%
2019/07/02	1	75.30	0	0.00	74.80	1	1,871	0.05%
2019/07/01	0.4	75.50	0	0.00	75.20	0.4	1,864	0.02%
2019/06/27	1	76.20	0	0.00	76.40	1	1,850	0.05%
2019/06/25	1	78.00	16	76.78	78.00	-15	1,855	-0.81%
2019/06/24	15	77.31	0	0.00	78.00	15	1,752	0.86%
2019/06/21	0.2	76.10	17	76.06	76.50	-16.8	1,653	-1.02%
2019/06/20	5	75.80	6	75.70	75.80	-1	1,557	-0.06%
2019/06/18	12	73.10	0	0.00	72.50	12	1,468	0.82%
2019/06/11	0	0.00	1	70.70	71.50	-1	1,398	-0.07%
2019/06/06	14	68.86	14	68.60	68.50	0	1,354	0.00%
2019/06/05	0.2	68.90	0.2	68.90	68.60	0	1,350	0.00%
2019/05/29	1	68.90	0	0.00	68.70	1	1,301	0.08%
2019/05/28	0	0.00	1	70.70	69.80	-1	1,306	-0.08%
2019/05/23	1	69.20	1	68.80	68.70	0	1,223	0.00%
2019/05/17	5	68.90	0	0.00	68.70	5	1,215	0.41%
2019/05/16	1	68.80	5	69.78	68.80	-4	1,203	-0.33%
2019/05/13	0.2	69.70	0	0.00	69.50	0.2	1,138	0.02%
2019/05/10	1	70.00	0	0.00	69.50	1	1,148	0.09%
2019/05/09	1	70.00	0	0.00	70.00	1	1,141	0.09%
2019/05/03	1	74.00	0	0.00	74.20	1	1,094	0.09%
2019/04/30	5	73.80	0	0.00	73.80	5	1,086	0.46%
2019/04/29	1	74.00	0	0.00	73.90	1	1,062	0.09%
2019/04/23	6	75.73	0	0.00	75.80	6	1,022	0.59%
2019/04/22	10	76.50	0	0.00	76.20	10	1,018	0.98%
2019/04/18	0	0.00	1	76.20	75.40	-1	1,043	-0.10%
2019/04/15	2	77.80	0.6	77.90	77.70	1.4	1,006	0.14%
2019/04/09	0	0.00	1	79.50	79.80	-1	959	-0.10%
2019/04/08	1	78.90	0	0.00	79.20	1	951	0.11%
2019/04/03	1	78.50	1	78.30	78.50	0	924	0.00%
2019/04/01	0.2	79.80	8	79.60	79.60	-7.8	903	-0.86%
2019/03/29	9	81.48	0	0.00	80.90	9	888	1.01%
2019/03/26	3	80.27	0	0.00	80.10	3	874	0.34%
2019/03/18	0	0.00	1	82.00	82.20	-1	908	-0.11%
2019/03/11	0	0.00	1	79.20	79.40	-1	999	-0.10%
2019/02/26	0	0.00	0.2	82.30	82.70	-0.2	1,120	-0.02%
2019/01/25	0	0.00	1	83.00	82.50	-1	1,217	-0.08%
2019/01/16	0.2	81.80	0	0.00	82.00	0.2	1,505	0.01%
2019/01/10	1	82.20	0	0.00	82.70	1	1,680	0.06%
2019/01/09	1	80.40	0.2	81.00	81.00	0.8	1,707	0.05%
2019/01/04	0	0.00	4	77.02	77.80	-4	1,769	-0.23%
2019/01/02	0	0.00	1	78.40	77.70	-1	1,836	-0.05%
2018/12/22	1	80.20	0	0.00	80.40	1	2,046	0.05%
2018/12/17	0	0.00	6	84.23	84.50	-6	2,200	-0.27%
2018/12/13	5	84.50	0	0.00	84.30	5	2,304	0.22%
2018/12/12	1	85.10	0	0.00	85.40	1	2,338	0.04%
2018/12/07	1	87.10	0	0.00	85.30	1	2,425	0.04%
2018/12/03	6	90.50	0	0.00	87.70	6	2,499	0.24%
2018/11/30	0	0.00	11	84.64	91.00	-11	2,497	-0.44%
2018/11/29	0	0.00	5	85.00	85.00	-5	2,495	-0.20%
2018/11/28	0	0.00	1.2	83.50	84.20	-1.2	2,504	-0.05%
2018/11/22	0.2	82.30	1	82.30	82.30	-0.8	2,676	-0.03%
2018/11/21	1	82.70	0	0.00	83.60	1	2,726	0.04%
2018/11/20	1	83.60	0	0.00	83.50	1	2,814	0.04%
2018/11/19	10	84.10	1	85.30	84.20	9	2,992	0.30%
2018/11/16	1	82.40	1	82.10	82.70	0	3,008	0.00%
2018/11/15	9	83.49	1	85.20	82.70	8	3,043	0.26%
2018/11/12	2	78.30	2	78.00	78.00	0	3,114	0.00%
2018/11/06	0	0.00	2	76.50	76.50	-2	3,214	-0.06%
2018/11/02	1	77.20	0	0.00	78.90	1	3,282	0.03%
2018/11/01	0.8	77.10	0	0.00	77.10	0.8	3,374	0.02%
2018/10/31	2	76.40	3	76.00	77.50	-1	3,501	-0.03%
2018/10/29	2.3	77.25	0	0.00	76.10	2.3	3,537	0.06%
2018/10/16	1	54.00	3	54.10	54.10	-2	3,495	-0.06%
2018/10/15	0	0.00	1	54.20	54.30	-1	3,466	-0.03%
2018/10/11	1	54.10	0	0.00	54.00	1	3,437	0.03%
2018/10/08	0	0.00	30	59.70	59.00	-30	3,388	-0.89%
2018/10/05	0	0.00	32	59.93	59.70	-32	3,387	-0.94%
2018/10/04	1.2	61.02	0	0.00	61.30	1.2	3,380	0.04%
2018/10/03	0	0.00	16	61.88	62.00	-16	3,393	-0.47%
2018/10/02	0.2	61.60	0	0.00	61.70	0.2	3,372	0.01%
2018/10/01	0	0.00	2	61.00	61.40	-2	3,371	-0.06%
2018/09/28	1	60.20	1	60.70	60.70	0	3,413	0.00%
2018/09/26	1	59.70	1	59.70	59.90	0	3,360	0.00%
2018/09/25	31	59.54	0	0.00	60.00	31	3,374	0.92%
2018/09/21	0	0.00	7	58.80	58.80	-7	3,340	-0.21%
2018/09/19	1	57.50	0	0.00	57.50	1	3,368	0.03%
2018/09/14	0	0.00	10	57.50	58.10	-10	3,439	-0.29%
2018/09/11	1	56.00	0	0.00	56.80	1	3,432	0.03%
2018/09/10	2	56.20	0	0.00	55.90	2	3,460	0.06%
2018/09/07	11	58.85	0	0.00	58.20	11	3,457	0.32%
2018/09/05	1.4	60.00	0	0.00	59.30	1.4	3,500	0.04%
2018/09/04	5	61.40	0	0.00	61.50	5	3,525	0.14%
2018/09/03	1	61.80	0	0.00	61.60	1	3,551	0.03%
2018/08/29	5	62.30	3	61.80	62.00	2	3,583	0.06%
2018/08/28	0	0.00	2	61.80	61.50	-2	3,611	-0.06%
2018/08/27	7	61.84	1	61.50	61.50	6	3,655	0.16%
2018/08/24	3	62.07	2	61.40	61.50	1	3,642	0.03%
2018/08/23	1	62.00	2	62.30	62.00	-1	3,715	-0.03%
2018/08/22	10	63.10	0	0.00	62.80	10	3,725	0.27%
2018/08/21	2	62.00	0	0.00	62.00	2	3,709	0.05%
2018/08/20	5	62.30	0	0.00	62.20	5	3,702	0.14%
2018/08/16	2	62.50	3	63.03	62.90	-1	3,766	-0.03%
2018/08/15	7	62.84	27	61.93	62.50	-20	3,706	-0.54%
2018/08/13	10	60.08	0	0.00	59.00	10	3,711	0.27%
2018/08/08	0	0.00	14	61.50	61.80	-14	3,881	-0.36%
2018/08/07	0	0.00	1	60.00	60.30	-1	3,861	-0.03%
2018/08/06	8	60.10	0	0.00	60.30	8	3,943	0.20%
2018/08/03	2	59.00	2	59.00	60.10	0	3,930	0.00%
2018/08/02	0	0.00	1	59.50	58.70	-1	3,914	-0.03%
2018/08/01	0	0.00	5	59.20	59.40	-5	3,903	-0.13%
2018/07/31	5	58.10	0	0.00	58.60	5	3,883	0.13%
2018/07/27	4	61.98	0	0.00	62.00	4	3,790	0.11%
2018/07/26	2	62.00	0	0.00	62.00	2	3,688	0.05%
2018/07/23	0	0.00	0.2	61.00	60.90	-0.2	3,657	-0.01%
2018/07/17	1	62.60	0	0.00	62.70	1	3,685	0.03%
2018/07/13	0	0.00	1	62.50	62.70	-1	3,713	-0.03%
2018/07/12	1	62.50	0	0.00	62.50	1	3,748	0.03%
2018/07/09	1	60.00	0	0.00	61.60	1	3,855	0.03%
2018/07/03	0	0.00	11	60.88	60.70	-11	4,130	-0.27%
2018/06/28	0	0.00	8	61.15	61.20	-8	4,152	-0.19%
2018/06/27	0	0.00	9	60.93	60.70	-9	4,216	-0.21%
2018/06/26	0	0.00	1	62.00	61.60	-1	4,252	-0.02%
2018/06/21	0	0.00	2	62.90	62.90	-2	4,794	-0.04%
2018/06/15	1	62.90	0	0.00	63.20	1	5,142	0.02%
2018/06/13	0	0.00	1.1	61.92	62.10	-1.1	5,182	-0.02%
2018/06/12	0	0.00	9	62.47	62.70	-9	5,278	-0.17%
2018/06/11	2	64.70	0	0.00	64.50	2	5,338	0.04%
2018/06/07	1	64.60	0	0.00	64.60	1	5,425	0.02%
2018/06/06	2	64.90	0	0.00	65.00	2	5,485	0.04%
2018/06/05	2	64.40	5	64.72	64.40	-3	5,501	-0.05%
2018/06/04	8	63.66	2	63.60	64.40	6	5,602	0.11%
2018/06/01	0	0.00	1	62.10	62.40	-1	5,906	-0.02%
2018/05/31	0	0.00	10	61.80	61.30	-10	5,903	-0.17%
2018/05/30	3	61.90	1	61.80	61.40	2	5,995	0.03%
2018/05/25	40	62.70	0	0.00	62.70	40	6,103	0.66%
2018/05/23	10	61.85	20	61.40	61.20	-10	6,142	-0.16%
2018/05/22	3	61.77	18	61.56	61.90	-15	6,171	-0.24%
2018/05/21	2	60.25	9	60.10	62.00	-7	6,146	-0.11%
2018/05/18	0	0.00	3	59.70	59.60	-3	6,028	-0.05%
2018/05/17	1	60.10	1	60.10	59.70	0	6,050	0.00%
2018/05/16	1	59.80	2	60.65	60.00	-1	6,008	-0.02%
2018/05/14	29	58.87	0	0.00	59.00	29	6,001	0.48%
2018/05/04	0	0.00	2	57.20	57.00	-2	5,920	-0.03%
2018/05/02	1	58.80	0	0.00	58.80	1	5,917	0.02%
2018/04/27	0	0.00	11	57.60	57.30	-11	5,887	-0.19%
2018/04/23	0	0.00	4	58.00	58.10	-4	5,918	-0.07%
2018/04/19	0	0.00	12	58.92	58.50	-12	5,981	-0.20%
2018/04/17	0	0.00	1	56.80	56.80	-1	6,013	-0.02%
2018/04/16	1	58.80	0	0.00	58.80	1	5,966	0.02%
2018/04/12	0	0.00	5	58.80	58.60	-5	5,904	-0.08%
2018/04/10	0	0.00	1	58.80	58.50	-1	5,854	-0.02%
2018/04/09	4	58.40	202	57.57	58.50	-198	5,787	-3.42%	大賣/鉅額交易
2018/04/03	0	0.00	1	56.20	56.70	-1	5,628	-0.02%
2018/04/02	0	0.00	5	56.90	56.30	-5	5,594	-0.09%
2018/03/31	15	56.83	10	56.80	56.40	5	5,597	0.09%
2018/03/30	1	55.70	421	56.13	56.40	-420	5,566	-7.54%	大賣/鉅額交易
2018/03/29	11	56.50	4	56.60	56.30	7	5,495	0.13%
2018/03/28	2	56.80	1	56.90	57.00	1	5,485	0.02%
2018/03/27	24	58.42	195	57.43	57.00	-171	5,392	-3.17%	大賣/鉅額交易
2018/03/26	0	0.00	38	58.60	58.00	-38	4,942	-0.77%
2018/03/23	1	56.80	1.5	56.77	58.90	-0.5	4,854	-0.01%
2018/03/22	0	0.00	37	58.26	57.50	-37	4,639	-0.80%
2018/03/21	1	59.10	2.5	59.16	59.10	-1.5	4,534	-0.03%
2018/03/20	0	0.00	10	57.96	58.10	-10	4,400	-0.23%
2018/03/19	0	0.00	4	57.63	58.00	-4	4,319	-0.09%
2018/03/16	0	0.00	4	57.48	57.00	-4	4,292	-0.09%
2018/03/15	2	56.70	3	56.90	57.40	-1	4,157	-0.02%
2018/03/14	4	56.30	0	0.00	55.60	4	4,021	0.10%
2018/03/13	0	0.00	10	55.30	55.50	-10	3,960	-0.25%
2018/03/12	22	55.53	20	55.30	55.40	2	3,927	0.05%
2018/03/09	0	0.00	9	54.42	54.20	-9	3,880	-0.23%
2018/03/08	14	54.76	27	54.67	54.70	-13	3,864	-0.34%
2018/03/07	8	53.21	17	54.05	55.30	-9	3,723	-0.24%
2018/03/06	3	52.47	0	0.00	52.30	3	3,379	0.09%
2018/03/05	16	52.33	1	52.40	51.90	15	3,440	0.44%
2018/03/02	11	51.54	0	0.00	51.40	11	3,274	0.34%
2018/03/01	1	51.90	0	0.00	51.90	1	3,230	0.03%
2018/02/27	1	51.50	0	0.00	51.30	1	3,205	0.03%
2018/02/26	1	52.00	0	0.00	52.00	1	3,204	0.03%
2018/02/22	2	49.00	8	49.30	50.80	-6	3,327	-0.18%
2018/02/09	4	47.50	0	0.00	47.65	4	4,123	0.10%
2018/02/08	10	48.45	0	0.00	48.40	10	4,130	0.24%
2018/02/06	15	47.78	1	47.80	47.30	14	4,428	0.32%
2018/02/05	3	50.40	0	0.00	50.50	3	4,549	0.07%
2018/02/02	0	0.00	2	50.95	51.00	-2	4,559	-0.04%
2018/01/31	0	0.00	3	51.80	51.50	-3	4,921	-0.06%
2018/01/30	3	52.10	0	0.00	51.60	3	5,010	0.06%
2018/01/26	0	0.00	3	52.70	52.60	-3	5,004	-0.06%
2018/01/24	1	51.90	0	0.00	52.30	1	4,986	0.02%
2018/01/22	1	52.30	0	0.00	52.60	1	5,025	0.02%
2018/01/19	0	0.00	1	53.10	52.70	-1	5,106	-0.02%
2018/01/17	5	53.00	0	0.00	53.10	5	5,056	0.10%
2018/01/16	0	0.00	6	53.63	53.40	-6	5,001	-0.12%
2018/01/12	3	52.40	8	52.11	52.10	-5	4,958	-0.10%
2018/01/11	20	52.94	14	53.04	52.00	6	4,944	0.12%
2018/01/10	6	51.83	5	51.44	51.50	1	4,850	0.02%
2018/01/08	0	0.00	5	51.70	51.70	-5	4,842	-0.10%
2018/01/05	9	51.10	11	51.54	51.80	-2	4,806	-0.04%