晟德 (4123)-台新券商分點個股進出

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

晟德

(4123)

可現股當沖

股價
47.15
漲跌
▲1.75
漲幅
+3.85%
成交量
6,075張
產業
上櫃生技醫療類股
403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

晟德 (4123)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	93.3	46.80	84.9	46.92	47.15	8.4	1,528	0.55%
2024/05/30	1	45.20	10	45.33	45.40	-9	1,452	-0.62%
2024/05/29	1	45.50	8	45.47	45.15	-7	1,455	-0.48%
2024/05/28	3.2	45.35	1	45.45	45.20	2.2	1,458	0.15%
2024/05/27	8	44.76	1	44.60	44.60	7	1,507	0.46%
2024/05/24	7	45.02	5	45.35	45.00	2	1,516	0.13%
2024/05/23	13.2	45.11	8	45.64	45.40	5.2	1,525	0.34%
2024/05/22	13.1	45.35	6.4	45.82	45.35	6.7	1,511	0.44%
2024/05/21	1	45.75	13	45.90	45.75	-12	1,516	-0.79%
2024/05/20	6.1	45.72	42.5	45.87	46.00	-36.4	1,516	-2.40%
2024/05/17	26	45.72	20	46.03	46.00	6	1,511	0.40%
2024/05/16	7.2	45.16	43	45.37	44.90	-35.8	1,513	-2.37%
2024/05/15	104	45.68	61	45.53	44.75	43	1,503	2.86%	大買/
2024/05/14	24	45.50	17	45.44	45.40	7	1,494	0.47%
2024/05/13	21	46.42	81.6	46.05	46.10	-60.6	1,461	-4.15%
2024/05/10	17.2	44.89	6	45.00	45.05	11.2	1,418	0.79%
2024/05/09	28	45.01	27.1	45.32	45.30	1	1,405	0.07%
2024/05/08	21.4	44.70	7	44.80	44.65	14.4	1,382	1.04%
2024/05/07	11	43.78	4	43.76	43.95	7	1,368	0.51%
2024/05/06	8	43.66	7	43.59	43.55	1	1,372	0.07%
2024/05/03	5	43.67	5	43.77	43.55	0	1,409	0.00%
2024/05/02	6	43.56	0	0.00	43.65	6	1,469	0.41%
2024/04/30	2	43.63	3	43.60	43.45	-1	1,525	-0.07%
2024/04/29	17	43.40	12	43.40	43.60	5	1,581	0.32%
2024/04/26	6	43.13	2	43.18	42.95	4	1,590	0.25%
2024/04/25	3.5	43.43	1	43.35	43.35	2.5	1,585	0.16%
2024/04/24	16	43.90	6	43.90	43.85	10	1,599	0.63%
2024/04/23	6	44.15	3	43.53	43.40	3	1,628	0.18%
2024/04/22	1	42.50	9	42.78	42.50	-8	1,682	-0.48%
2024/04/19	22	42.13	3	42.22	42.00	19	1,681	1.13%
2024/04/18	0	0.00	5	43.03	43.05	-5	1,680	-0.30%
2024/04/17	2	42.68	5	42.98	42.95	-3	1,683	-0.18%
2024/04/16	20	42.63	3	42.75	42.50	17	1,679	1.01%
2024/04/15	2	43.55	9	43.55	43.20	-7	1,671	-0.42%
2024/04/12	5	43.87	2.2	44.01	43.80	2.8	1,663	0.17%
2024/04/11	2.1	44.32	8	44.38	44.25	-6	1,656	-0.36%
2024/04/10	11.2	44.84	12.4	44.79	44.75	-1.2	1,650	-0.07%
2024/04/09	5	44.58	6	44.70	44.30	-1	1,641	-0.06%
2024/04/08	7.5	44.25	3	43.93	44.35	4.5	1,619	0.27%
2024/04/03	5	42.87	2	43.10	43.10	3	1,609	0.19%
2024/04/01	4	43.50	1	43.50	43.50	3	1,632	0.18%
2024/03/29	0.7	43.39	5	43.27	43.25	-4.3	1,641	-0.26%
2024/03/28	20	43.48	20	43.53	43.50	0	1,647	0.00%
2024/03/27	1	43.50	10.5	43.55	43.45	-9.5	1,648	-0.58%
2024/03/26	6	43.18	0	0.00	43.15	6	1,658	0.36%
2024/03/25	0	0.00	2.2	43.60	43.50	-2.2	1,656	-0.13%
2024/03/22	0.2	43.10	0	0.00	43.35	0.2	1,652	0.01%
2024/03/21	4	43.25	5.6	43.03	43.30	-1.6	1,654	-0.10%
2024/03/20	37.1	42.53	8	42.55	42.50	29.1	1,656	1.75%
2024/03/19	13.1	42.74	1.2	42.75	42.70	11.9	1,644	0.73%
2024/03/18	10.5	42.42	5.2	42.68	42.65	5.3	1,641	0.32%
2024/03/15	1.1	42.90	31	43.30	42.85	-29.9	1,628	-1.84%
2024/03/14	2.9	43.43	1	43.75	43.75	1.9	1,593	0.12%
2024/03/13	62.3	43.53	5	43.73	43.35	57.3	1,580	3.62%
2024/03/12	11.3	44.98	7.6	45.14	44.80	3.7	1,519	0.24%
2024/03/11	4.8	45.11	3	45.10	45.15	1.8	1,509	0.12%
2024/03/08	11.2	45.41	19.4	45.63	45.15	-8.2	1,515	-0.54%
2024/03/07	15.7	46.04	2.8	46.25	46.40	12.9	1,496	0.86%
2024/03/06	15	46.44	15	47.00	46.40	0	1,496	0.00%
2024/03/05	12	46.87	2	46.90	46.80	10	1,495	0.67%
2024/03/04	16.7	47.11	6.3	47.32	47.00	10.4	1,491	0.70%
2024/03/01	15	47.51	16	47.51	47.35	-1	1,489	-0.07%
2024/02/29	30.9	47.57	15	47.49	47.55	15.9	1,500	1.06%
2024/02/27	13	46.46	39.5	46.50	46.30	-26.5	1,446	-1.83%
2024/02/26	7	46.20	78	46.28	46.50	-71	1,435	-4.95%
2024/02/23	1	45.50	11	45.64	45.65	-10	1,418	-0.70%
2024/02/22	4	45.96	8	45.88	45.75	-4	1,409	-0.28%
2024/02/21	1	46.30	27	46.30	46.15	-26	1,399	-1.86%
2024/02/20	6.5	47.07	13	46.83	46.70	-6.5	1,390	-0.47%
2024/02/19	1	47.20	8.7	47.16	47.30	-7.7	1,391	-0.55%
2024/02/16	6	46.40	2.1	46.40	46.40	3.9	1,381	0.28%
2024/02/15	1	46.25	14	46.25	46.55	-13	1,390	-0.93%
2024/02/05	3.1	45.39	9.5	45.45	45.45	-6.4	1,458	-0.44%
2024/02/02	3	45.70	18	45.59	45.45	-15	1,474	-1.02%
2024/02/01	4	46.20	13	46.02	46.10	-9	1,469	-0.61%
2024/01/31	1	45.65	6	45.80	45.65	-5	1,479	-0.34%
2024/01/29	16	46.61	17.4	46.29	46.35	-1.4	1,497	-0.10%
2024/01/26	16.7	47.02	25	46.45	46.20	-8.3	1,496	-0.56%
2024/01/25	15.8	47.80	14	48.18	47.60	1.8	1,468	0.12%
2024/01/24	63	48.27	18	48.39	48.35	45	1,421	3.17%
2024/01/23	10	46.92	38	47.16	47.55	-28	1,389	-2.02%
2024/01/22	5	46.33	29.5	46.43	46.25	-24.5	1,370	-1.79%
2024/01/19	7	45.61	21	45.65	45.70	-14	1,393	-1.00%
2024/01/18	14	45.51	18	45.52	45.70	-4	1,390	-0.29%
2024/01/17	32	45.72	12	45.35	45.20	20	1,391	1.44%
2024/01/16	12.2	45.92	20.6	46.00	46.65	-8.4	1,365	-0.61%
2024/01/15	2	44.90	0	0.00	45.10	2	1,302	0.15%
2024/01/12	4	44.49	15	44.89	44.90	-11	1,293	-0.85%
2024/01/11	2	43.80	1	44.24	44.25	1	1,282	0.08%
2024/01/10	2	43.25	3	43.25	43.25	-1	1,309	-0.08%
2024/01/09	5.1	43.86	4.3	43.59	43.55	0.8	1,316	0.06%
2024/01/08	3	44.37	16	44.34	44.30	-13	1,311	-0.99%
2024/01/05	7	44.20	26	44.21	44.40	-19	1,320	-1.44%
2024/01/04	4.2	43.99	7	44.08	44.05	-2.9	1,329	-0.21%
2024/01/03	4	44.51	11	44.29	44.10	-7	1,332	-0.53%
2024/01/02	1	44.20	0	0.00	44.35	1	1,331	0.08%
2023/12/29	8	44.38	6	44.52	44.30	2	1,337	0.15%
2023/12/28	4	44.45	3.2	44.58	44.40	0.8	1,330	0.06%
2023/12/27	6.5	44.61	2	44.80	44.60	4.5	1,318	0.34%
2023/12/26	3	44.10	5	44.13	44.40	-2	1,309	-0.15%
2023/12/25	7.1	44.25	3.6	44.24	43.95	3.5	1,302	0.27%
2023/12/22	4	44.46	3	44.37	44.30	1	1,292	0.08%
2023/12/21	13.5	44.60	4	44.60	44.45	9.5	1,294	0.74%
2023/12/20	8	44.84	1	44.70	44.95	7	1,284	0.55%
2023/12/19	0.3	44.85	1	44.75	44.80	-0.7	1,282	-0.05%
2023/12/18	4.1	45.11	1	44.95	44.90	3.1	1,284	0.24%
2023/12/15	6	45.73	6	45.58	45.25	0	1,294	0.00%
2023/12/14	4.1	45.73	2	45.93	45.80	2.1	1,290	0.16%
2023/12/13	2	46.00	7.9	45.51	45.70	-5.9	1,290	-0.46%
2023/12/12	8	45.89	10	45.81	45.65	-2	1,295	-0.15%
2023/12/11	2.5	46.35	3	46.30	46.20	-0.5	1,292	-0.04%
2023/12/08	1.7	46.43	16.4	46.46	46.50	-14.6	1,299	-1.13%
2023/12/07	6.4	46.72	7	46.76	46.45	-0.6	1,303	-0.05%
2023/12/06	16.3	46.66	6	46.50	46.50	10.3	1,306	0.79%
2023/12/05	21.5	46.47	17	46.04	46.00	4.5	1,334	0.33%
2023/12/04	13	46.53	13.1	46.54	46.60	-0.1	1,366	-0.01%
2023/12/01	5.4	46.06	14	46.23	46.05	-8.6	1,370	-0.63%
2023/11/30	8.5	45.80	2.1	45.66	45.55	6.4	1,364	0.47%
2023/11/29	6.8	45.79	14.7	45.77	45.90	-7.9	1,359	-0.58%
2023/11/28	13.1	45.23	8.7	45.19	45.40	4.4	1,358	0.32%
2023/11/27	19.1	45.61	22	45.57	45.30	-2.9	1,369	-0.21%
2023/11/24	1.6	44.31	1	44.55	44.70	0.6	1,355	0.04%
2023/11/23	2.4	44.20	0	0.00	44.15	2.4	1,357	0.17%
2023/11/22	7.3	44.17	2	44.28	44.10	5.3	1,372	0.39%
2023/11/21	2.2	44.00	0	0.00	44.30	2.2	1,395	0.15%
2023/11/20	6	44.01	3	44.10	44.00	3	1,422	0.21%
2023/11/17	4.6	43.68	0	0.00	43.65	4.6	1,436	0.32%
2023/11/16	9.6	43.14	16	43.17	43.55	-6.4	1,452	-0.44%
2023/11/15	1	42.60	11	42.48	42.50	-10	1,446	-0.69%
2023/11/14	10.1	42.26	25	42.38	42.30	-14.9	1,456	-1.02%
2023/11/13	40.4	42.64	167	41.26	42.35	-126.6	1,475	-8.58%	大賣/鉅額交易
2023/11/10	57.4	45.94	15	45.84	45.25	42.4	1,433	2.96%
2023/11/09	19	45.67	7.2	45.68	45.50	11.8	1,466	0.81%
2023/11/08	19	46.03	17	45.96	46.00	2	1,665	0.12%
2023/11/07	33.2	45.55	19	45.66	45.75	14.2	1,687	0.84%
2023/11/06	21	44.91	21.1	45.12	45.25	-0.1	1,751	-0.01%
2023/11/03	54.3	45.54	6	45.51	45.25	48.3	1,755	2.75%
2023/11/02	7	45.44	5	45.55	45.55	2	1,799	0.11%
2023/11/01	7.3	45.27	7	45.28	45.05	0.3	1,819	0.02%
2023/10/31	22.5	45.96	17.1	45.73	45.65	5.3	1,865	0.29%
2023/10/30	48.8	47.04	18	46.70	46.50	30.8	1,900	1.62%
2023/10/27	13.3	46.85	26.9	46.89	46.90	-13.6	1,899	-0.72%
2023/10/26	7	45.81	7	45.71	45.65	0	1,929	0.00%
2023/10/25	11	46.29	0	0.00	46.10	11	2,052	0.54%
2023/10/24	3.1	45.72	15	45.78	45.85	-11.9	2,138	-0.56%
2023/10/23	1	45.35	3.3	45.40	45.40	-2.3	2,302	-0.10%
2023/10/20	1.1	45.04	4.1	44.75	45.15	-3	2,477	-0.12%
2023/10/19	9.1	45.18	6	45.26	45.20	3.1	2,659	0.12%
2023/10/18	7.3	44.94	10	44.54	44.40	-2.7	2,981	-0.09%
2023/10/17	2.6	45.66	0	0.00	45.45	2.6	3,881	0.07%
2023/10/16	0.2	45.43	2.4	45.30	45.30	-2.2	4,726	-0.05%
2023/10/13	6.1	45.68	2.7	45.67	45.50	3.5	4,890	0.07%
2023/10/12	2	45.15	3	45.35	45.50	-1	5,192	-0.02%
2023/10/11	3	45.42	7	45.18	45.10	-4	5,244	-0.08%
2023/10/06	2	45.40	3.1	45.29	45.35	-1.1	5,278	-0.02%
2023/10/05	3.2	45.23	0	0.00	45.20	3.2	5,301	0.06%
2023/10/04	3.4	45.13	11	45.39	45.05	-7.6	5,341	-0.14%
2023/10/03	4.4	45.81	0	0.00	45.60	4.4	5,405	0.08%
2023/10/02	5.7	46.11	4	46.03	46.05	1.7	5,507	0.03%
2023/09/28	15	45.92	6	45.87	45.85	9	5,681	0.16%
2023/09/27	6.4	45.32	1	45.35	45.40	5.4	5,829	0.09%
2023/09/26	2.7	45.60	0	0.00	45.20	2.7	5,859	0.05%
2023/09/25	1	45.50	0	0.00	45.55	1	5,912	0.02%
2023/09/22	4.5	45.42	0.1	45.50	45.35	4.4	5,982	0.07%
2023/09/21	15	45.54	1.2	45.63	45.50	13.8	6,071	0.23%
2023/09/20	11.1	45.96	4	45.89	45.75	7.1	6,132	0.12%
2023/09/19	1	46.65	14.2	46.55	46.50	-13.2	6,222	-0.21%
2023/09/18	1	46.85	3	46.73	46.90	-2	6,234	-0.03%
2023/09/15	11.2	46.41	10.5	46.50	46.30	0.7	6,255	0.01%
2023/09/14	20.5	46.57	1	46.50	46.60	19.5	6,257	0.31%
2023/09/13	6.4	46.31	9.5	46.49	46.50	-3.1	6,272	-0.05%
2023/09/12	11.6	46.41	7	46.46	46.60	4.6	6,293	0.07%
2023/09/11	23.1	46.22	12	46.30	46.20	11.1	6,319	0.17%
2023/09/08	25.4	46.19	5	46.25	46.25	20.4	6,346	0.32%
2023/09/07	12.8	51.56	24.3	51.49	51.50	-11.5	6,345	-0.18%
2023/09/06	13	51.21	14	51.25	51.40	-1	6,391	-0.02%
2023/09/05	11	51.11	25	51.32	51.30	-14	6,460	-0.22%
2023/09/04	10.6	51.28	6	51.08	51.20	4.6	6,676	0.07%
2023/09/01	6.5	51.35	4	51.28	51.20	2.5	6,906	0.04%
2023/08/31	7.1	51.12	15	51.13	51.40	-7.9	7,055	-0.11%
2023/08/30	12	51.25	5.4	51.19	50.90	6.6	7,098	0.09%
2023/08/29	15.1	49.98	31	50.21	50.40	-15.9	7,095	-0.22%
2023/08/28	12	49.91	7	49.79	49.70	5	7,113	0.07%
2023/08/25	1	50.00	43	50.40	50.60	-42	7,109	-0.59%
2023/08/24	15.6	50.09	44	49.90	49.80	-28.4	7,096	-0.40%
2023/08/23	8	50.35	1.8	50.20	50.20	6.2	7,078	0.09%
2023/08/22	6.1	50.57	5	50.48	50.40	1.1	7,076	0.02%
2023/08/21	4.6	50.75	7	50.71	50.60	-2.5	7,071	-0.03%
2023/08/18	18	50.59	1	50.80	50.30	17	7,083	0.24%
2023/08/17	16.3	50.68	6.1	51.06	51.00	10.2	7,098	0.14%
2023/08/16	41	51.37	77	50.86	50.70	-36	7,078	-0.51%
2023/08/15	31.1	51.74	30	51.83	51.80	1.1	7,067	0.02%
2023/08/14	101.4	52.07	119.6	52.05	52.00	-18.2	7,037	-0.26%	大買/大賣/
2023/08/11	6.1	58.23	2	58.00	57.70	4.1	6,868	0.06%
2023/08/10	53.1	57.50	7	57.49	57.50	46.1	6,945	0.66%
2023/08/09	3	59.40	5	59.46	59.30	-2	7,020	-0.03%
2023/08/08	22	59.85	12.2	59.78	60.00	9.8	7,103	0.14%
2023/08/07	15.2	58.78	6.3	59.08	59.20	8.9	7,133	0.13%
2023/08/04	42.1	58.18	50.5	58.12	58.80	-8.5	7,128	-0.12%
2023/08/02	30.2	59.77	39	59.36	59.10	-8.8	7,135	-0.12%
2023/08/01	89.3	60.46	4.1	59.86	59.80	85.2	7,140	1.19%
2023/07/31	20.1	59.81	37	60.02	59.50	-17	7,232	-0.23%
2023/07/28	40.3	61.07	74.3	60.99	60.30	-34	7,232	-0.47%
2023/07/27	46.1	62.20	60.3	61.87	61.80	-14.2	7,137	-0.20%
2023/07/26	64	62.91	112	62.89	61.80	-48	7,080	-0.68%	大賣/
2023/07/25	88	63.16	74.3	63.07	63.40	13.7	6,969	0.20%
2023/07/24	93.3	62.78	128.1	62.28	61.80	-34.8	6,873	-0.51%	大賣/
2023/07/21	203.5	63.30	210.9	62.91	62.40	-7.4	6,799	-0.11%	大買/大賣/
2023/07/20	527.1	65.21	1,848.9	64.36	63.30	-1,321.8	6,578	-20.09%	大買/大賣/鉅額交易
2023/07/19	1,407	64.77	341.5	63.98	65.20	1,065.5	5,805	18.35%	大買/大賣/鉅額交易
2023/07/18	56.3	58.85	81.8	58.49	59.30	-25.5	5,037	-0.51%
2023/07/17	195.2	58.57	158.3	59.13	59.20	36.9	5,101	0.72%	大買/大賣/
2023/07/14	51	55.95	29.1	56.25	56.10	21.9	4,918	0.45%
2023/07/13	14.5	54.82	8.1	55.07	55.00	6.4	4,875	0.13%
2023/07/12	13	55.25	15.9	55.17	55.10	-2.9	4,858	-0.06%
2023/07/11	16	55.54	62.1	55.74	55.40	-46.1	4,860	-0.95%
2023/07/10	40.8	56.22	58.9	55.99	55.80	-18.1	4,878	-0.37%
2023/07/07	93.1	57.21	101.6	57.03	56.50	-8.5	4,817	-0.18%	大賣/
2023/07/06	69.2	57.54	45.7	57.46	57.10	23.5	4,714	0.50%
2023/07/05	70.2	56.00	213.7	56.28	56.60	-143.5	4,533	-3.16%	大賣/鉅額交易
2023/07/04	95	54.90	16.4	54.89	54.70	78.7	4,396	1.79%
2023/07/03	29.2	54.85	22	54.88	55.00	7.2	4,378	0.17%
2023/06/30	137	55.49	69	55.43	55.40	68	4,329	1.57%	大買/
2023/06/29	68	55.05	28	55.19	55.10	40	4,285	0.93%
2023/06/28	63	54.10	52	54.28	54.50	11	4,205	0.26%
2023/06/27	48.2	54.33	51.2	54.47	54.70	-3	4,142	-0.07%
2023/06/26	4.2	52.92	0	0.00	53.10	4.2	4,044	0.10%
2023/06/21	14.1	52.95	14	53.10	53.00	0.1	4,030	0.00%
2023/06/20	17.2	52.98	3.1	52.87	52.80	14.2	4,020	0.35%
2023/06/19	28	53.16	27	53.09	52.80	1	4,013	0.02%
2023/06/16	16	53.19	10.4	53.21	53.00	5.6	3,998	0.14%
2023/06/15	28	52.59	14.8	52.47	52.60	13.2	3,976	0.33%
2023/06/14	22.1	53.47	26	53.28	53.10	-3.9	3,951	-0.10%
2023/06/13	43.3	53.82	27	53.71	54.10	16.3	3,929	0.41%
2023/06/12	53.3	55.06	41	54.42	54.00	12.3	3,891	0.32%
2023/06/09	40.1	55.25	38	55.21	55.50	2.1	3,805	0.06%
2023/06/08	125.1	55.72	119.9	55.58	55.50	5.2	3,726	0.14%	大買/大賣/
2023/06/07	138.3	54.20	107.5	54.60	54.90	30.8	3,511	0.88%	大買/大賣/
2023/06/06	81.4	53.01	56	52.81	52.70	25.4	3,277	0.77%
2023/06/05	18	51.65	96	51.78	51.90	-78	3,130	-2.49%
2023/06/02	7.2	50.86	8	50.99	50.80	-0.8	3,070	-0.03%
2023/06/01	23.3	50.85	11	51.03	50.80	12.3	3,064	0.40%
2023/05/31	19	50.31	4	50.30	50.30	15	3,040	0.49%
2023/05/30	12	50.12	0	0.00	50.10	12	3,024	0.40%
2023/05/29	4	50.58	11	50.44	50.30	-7	3,013	-0.23%
2023/05/26	15	50.12	1	50.30	50.10	14	3,005	0.47%
2023/05/25	22.2	50.89	2	51.00	50.60	20.2	2,996	0.67%
2023/05/24	2	51.15	0.4	51.10	51.30	1.6	2,984	0.05%
2023/05/23	19.3	51.24	32.4	51.05	51.20	-13.2	2,968	-0.44%
2023/05/22	0	0.00	2	50.50	50.40	-2	2,941	-0.07%
2023/05/19	21.1	49.75	36.1	49.64	49.70	-15	2,925	-0.51%
2023/05/18	12.5	50.22	18	50.04	50.10	-5.5	2,895	-0.19%
2023/05/17	26.1	50.98	26	50.70	50.30	0.1	2,870	0.00%
2023/05/16	21	50.59	44.3	50.86	50.50	-23.3	2,835	-0.82%
2023/05/15	74.5	48.78	63	48.56	49.05	11.5	2,725	0.42%
2023/05/12	45	50.76	19.1	50.96	52.00	25.9	2,581	1.00%
2023/05/11	8.1	50.20	33	49.15	49.05	-24.9	2,480	-1.00%
2023/05/10	9.4	50.78	41	50.88	51.00	-31.7	2,398	-1.32%
2023/05/09	56.1	51.71	23	50.94	51.00	33.1	2,378	1.39%
2023/05/08	37	52.39	40	51.77	51.60	-3	2,322	-0.13%
2023/05/05	58	52.73	57.3	52.51	52.40	0.7	2,277	0.03%
2023/05/04	67.8	52.02	24.1	51.65	53.00	43.7	2,150	2.03%
2023/05/03	31.3	51.62	35	51.43	51.30	-3.7	2,072	-0.18%
2023/05/02	38	51.32	26	51.40	51.30	12	2,046	0.59%
2023/04/28	27.2	51.31	38.1	51.17	50.80	-11	2,008	-0.55%
2023/04/27	45	51.12	31.5	50.98	51.30	13.5	1,943	0.69%
2023/04/26	53.6	50.88	46.1	50.79	52.10	7.6	1,860	0.41%
2023/04/25	116.4	51.34	42.2	51.55	51.20	74.1	1,751	4.23%	大買/
2023/04/24	50.5	51.78	39.1	51.50	52.00	11.4	1,649	0.69%
2023/04/21	19.4	49.65	11.1	49.82	49.05	8.3	1,492	0.56%
2023/04/20	77.2	51.22	103.8	51.56	50.10	-26.6	1,408	-1.89%	大賣/
2023/04/19	65.4	50.08	109.1	49.60	50.40	-43.8	1,181	-3.71%	大賣/
2023/04/18	12	48.22	1	48.10	48.05	11	1,054	1.04%
2023/04/17	2.3	48.36	7.3	48.16	48.25	-5	1,035	-0.48%
2023/04/14	21.2	48.00	18	48.14	48.00	3.2	1,014	0.32%
2023/04/13	71	48.20	34	48.23	48.30	37	993	3.73%
2023/04/12	7	46.71	4	46.73	46.70	3	933	0.32%
2023/04/11	7.1	46.76	15	46.85	46.75	-7.9	930	-0.85%
2023/04/10	9.1	47.10	3	47.00	47.00	6.1	949	0.64%
2023/04/07	7.2	47.30	6	47.36	47.35	1.2	1,014	0.11%
2023/04/06	8	46.45	23	46.45	46.55	-15	1,157	-1.30%
2023/03/31	2	46.10	11.2	46.17	46.15	-9.2	1,154	-0.79%
2023/03/30	2	46.35	1	46.60	46.35	1	1,149	0.09%
2023/03/29	6	45.78	10.3	45.71	45.85	-4.3	1,130	-0.38%
2023/03/28	0	45.85	1	45.65	45.55	-1	1,143	-0.09%
2023/03/27	17	46.31	9	46.42	46.00	8	1,178	0.68%
2023/03/24	4.1	45.43	6.2	46.18	46.25	-2	1,183	-0.17%
2023/03/23	18	45.98	1	45.70	45.75	17	1,184	1.43%
2023/03/22	12	45.08	12	45.00	44.95	0	1,188	0.00%
2023/03/21	4	44.98	1	45.00	45.00	3	1,237	0.24%
2023/03/20	3	44.47	2	44.35	44.90	1	1,246	0.08%
2023/03/17	4	44.60	8	44.82	44.40	-4	1,253	-0.32%
2023/03/16	17.2	44.73	2	44.83	44.50	15.2	1,274	1.19%
2023/03/15	5	46.18	8	46.07	45.85	-3	1,337	-0.22%
2023/03/14	2.1	46.04	11	46.23	46.05	-8.9	1,350	-0.66%
2023/03/13	6	46.08	15	46.34	46.50	-9	1,354	-0.66%
2023/03/10	12	47.04	8	47.23	46.95	4	1,354	0.30%
2023/03/09	12	47.37	1	47.55	47.55	11	1,368	0.80%
2023/03/08	15	47.53	1	47.50	47.50	14	1,372	1.02%
2023/03/07	16	48.05	1	47.70	47.70	15	1,358	1.10%
2023/03/06	0	0.00	2	48.23	48.10	-2	1,352	-0.15%
2023/03/03	18	48.14	3	48.05	48.05	15	1,346	1.11%
2023/03/02	11.1	47.88	8	47.84	47.80	3.1	1,343	0.23%
2023/03/01	1	47.40	1	47.55	47.40	0	1,347	0.00%
2023/02/24	0	0.00	5	47.38	47.30	-5	1,361	-0.37%
2023/02/23	2	47.50	0	0.00	47.75	2	1,362	0.15%
2023/02/22	8	47.12	4	47.25	47.15	4	1,364	0.29%
2023/02/20	1	47.15	1	47.25	47.25	0	1,363	0.00%
2023/02/17	13	47.62	1	47.70	47.60	12	1,352	0.89%
2023/02/16	2	47.73	0.4	48.00	47.65	1.6	1,372	0.12%
2023/02/15	10	48.01	3	47.80	47.60	7	1,413	0.50%
2023/02/14	3	48.62	7	48.84	48.20	-4	1,412	-0.28%
2023/02/13	2	48.35	5.3	48.52	48.45	-3.3	1,410	-0.24%
2023/02/10	11	48.59	5	48.32	47.90	6	1,407	0.43%
2023/02/09	7	48.18	5	48.06	47.90	2	1,395	0.14%
2023/02/08	3	48.62	4	48.46	48.55	-1	1,387	-0.07%
2023/02/07	0	0.00	2	48.45	48.40	-2	1,378	-0.15%
2023/02/06	6	48.63	17	48.24	48.10	-11	1,375	-0.80%
2023/02/03	16	48.26	36	48.36	48.40	-20	1,363	-1.47%
2023/02/02	1	47.40	8.2	47.78	47.85	-7.2	1,345	-0.53%
2023/02/01	6.2	47.03	5.4	47.06	47.20	0.7	1,333	0.06%
2023/01/31	3.7	46.81	6	46.95	47.20	-2.3	1,334	-0.17%
2023/01/30	1	46.20	2	46.25	46.05	-1	1,329	-0.08%
2023/01/16	1	45.80	4	45.68	45.85	-3	1,332	-0.23%
2023/01/13	0	0.00	11	45.46	45.55	-11	1,332	-0.83%
2023/01/12	3	45.38	12	45.45	45.30	-9	1,336	-0.67%
2023/01/11	2	46.08	64	46.05	46.00	-62	1,334	-4.65%
2023/01/10	3	46.20	1	46.05	46.05	2	1,338	0.15%
2023/01/09	0	0.00	3	46.28	46.30	-3	1,342	-0.22%
2023/01/06	4	46.51	9	46.10	46.10	-5	1,340	-0.37%
2023/01/05	5	46.79	7	47.14	46.60	-2	1,347	-0.15%
2023/01/04	1	46.50	13	46.81	46.90	-12	1,349	-0.89%
2023/01/03	2	46.73	7	46.77	46.55	-5	1,352	-0.37%
2022/12/30	4.1	47.24	7	47.31	47.30	-3	1,349	-0.22%
2022/12/29	18	47.66	17	47.69	47.35	1	1,346	0.07%
2022/12/28	24	48.21	28	47.90	47.65	-4	1,345	-0.30%
2022/12/27	52	48.66	19	48.43	48.80	33	1,332	2.48%
2022/12/26	133.1	49.10	196.5	49.67	49.80	-63.4	1,264	-5.01%	大買/大賣/
2022/12/23	9	46.65	4	46.98	46.35	5	1,118	0.45%
2022/12/22	1	45.50	1	46.00	46.05	0	1,116	0.00%
2022/12/21	9.1	45.81	0.6	46.58	45.45	8.5	1,129	0.76%
2022/12/20	11	47.15	4	47.51	46.15	7	1,127	0.62%
2022/12/19	21	48.55	38	48.83	48.40	-17	1,135	-1.50%
2022/12/16	4	47.30	5	47.26	47.60	-1	1,109	-0.09%
2022/12/15	7	47.58	4	47.43	47.25	3	1,106	0.27%
2022/12/14	9	47.64	13	47.88	47.75	-4	1,117	-0.36%
2022/12/13	19	48.16	9.2	48.29	48.30	9.9	1,100	0.90%
2022/12/12	14	47.05	8	47.22	47.10	6	1,058	0.57%
2022/12/09	7	47.01	19	47.26	46.85	-12	1,050	-1.14%
2022/12/08	43.1	47.04	14	47.16	47.20	29.1	1,046	2.78%
2022/12/07	36.8	47.02	59	47.53	47.35	-22.2	1,031	-2.15%
2022/12/06	6	45.34	4	45.26	45.00	2	958	0.21%
2022/12/05	8	45.74	1.2	45.82	46.25	6.8	962	0.71%
2022/12/02	6	45.83	1	45.65	45.65	5	1,002	0.50%
2022/12/01	24	45.39	40.2	45.68	46.10	-16.2	1,045	-1.55%
2022/11/30	0	0.00	10	44.58	44.45	-10	1,048	-0.95%
2022/11/29	1	43.70	0	0.00	43.90	1	1,066	0.09%
2022/11/28	0	0.00	2.9	43.65	43.70	-2.9	1,084	-0.27%
2022/11/25	2	43.80	5	43.98	43.65	-3	1,101	-0.27%
2022/11/24	4	43.98	3	43.98	43.95	1	1,159	0.09%
2022/11/23	0	0.00	3	44.08	44.35	-3	1,174	-0.26%
2022/11/22	16	44.00	7	44.49	43.50	9	1,187	0.76%
2022/11/21	0	0.00	12	43.84	44.15	-12	1,186	-1.01%
2022/11/18	0.2	43.55	3.6	43.50	43.45	-3.4	1,195	-0.28%
2022/11/17	2	43.25	0	0.00	43.30	2	1,201	0.17%
2022/11/16	12.5	43.13	10	42.87	42.90	2.5	1,203	0.20%
2022/11/15	3	43.32	0	0.00	43.35	3	1,210	0.25%
2022/11/14	29.3	42.87	10	43.24	43.35	19.3	1,217	1.59%
2022/11/11	21.1	43.73	5	43.79	43.50	16.1	1,197	1.35%
2022/11/10	0.4	45.00	2	45.30	44.95	-1.6	1,156	-0.14%
2022/11/09	2	44.70	2	44.88	44.95	0	1,161	0.00%
2022/11/08	3	44.48	0	0.00	44.50	3	1,174	0.26%
2022/11/07	2	43.85	1	44.20	44.20	1	1,180	0.08%
2022/11/04	5.2	43.81	0	0.00	43.85	5.2	1,188	0.43%
2022/11/03	2.3	44.08	0	0.00	44.15	2.3	1,195	0.19%
2022/11/02	3	44.22	2.6	44.38	44.35	0.4	1,195	0.03%
2022/11/01	7	43.75	0	0.00	43.60	7	1,195	0.59%
2022/10/31	5	43.51	4.9	43.63	43.55	0.1	1,197	0.01%
2022/10/28	1	43.30	0	0.00	43.20	1	1,203	0.08%
2022/10/27	10	43.47	1	43.80	43.70	9	1,209	0.74%
2022/10/26	7.4	42.92	1	43.10	43.05	6.4	1,213	0.53%
2022/10/25	5.8	43.97	1	43.70	43.35	4.8	1,208	0.39%
2022/10/24	2.2	44.43	0	0.00	44.30	2.2	1,210	0.18%
2022/10/21	7	44.50	0	0.00	44.40	7	1,223	0.57%
2022/10/20	3.3	44.44	3	44.85	44.85	0.3	1,229	0.02%
2022/10/19	3	45.37	0.1	46.00	45.35	2.9	1,239	0.23%
2022/10/18	2	46.18	2.6	46.09	46.25	-0.6	1,270	-0.05%
2022/10/17	15.5	44.67	7	45.36	45.70	8.5	1,270	0.67%
2022/10/14	0	0.00	2.9	45.93	45.75	-2.9	1,269	-0.23%
2022/10/13	6	45.95	0	0.00	45.15	6	1,271	0.47%
2022/10/12	1	46.60	12	46.80	46.75	-11	1,260	-0.87%
2022/10/07	1	47.30	7	47.52	47.25	-6	1,258	-0.48%
2022/10/06	1	46.55	0	0.00	47.00	1	1,255	0.08%
2022/10/05	5	46.98	6	46.93	46.55	-1	1,259	-0.08%
2022/10/04	4	46.05	1	46.15	46.25	3	1,257	0.24%
2022/10/03	3	45.92	4	45.88	45.90	-1	1,251	-0.08%
2022/09/30	4	44.81	3	44.52	46.00	1	1,252	0.08%
2022/09/29	1	45.85	7	46.11	45.60	-6	1,239	-0.48%
2022/09/28	8	45.68	15	45.21	45.35	-7	1,237	-0.57%
2022/09/27	16.1	45.90	2	45.93	47.10	14.1	1,226	1.15%
2022/09/26	20.7	46.89	21	46.34	46.40	-0.3	1,230	-0.03%
2022/09/23	16.1	48.55	0	0.00	48.35	16.1	1,226	1.31%
2022/09/22	20.1	49.07	4	48.98	49.40	16.1	1,249	1.29%
2022/09/21	30.2	49.82	1	49.35	49.35	29.2	1,278	2.28%
2022/09/20	22	50.13	20	50.20	50.10	2	1,263	0.16%
2022/09/19	40.3	50.59	1	50.10	50.10	39.3	1,276	3.08%
2022/09/16	10	51.20	2	51.25	51.30	8	1,293	0.62%
2022/09/15	4.2	51.76	4	52.13	51.60	0.2	1,297	0.02%
2022/09/14	5	51.44	1	51.90	51.90	4	1,299	0.31%
2022/09/13	12	52.13	10	51.85	51.90	2	1,290	0.15%
2022/09/12	25	52.07	19	51.87	51.90	6	1,305	0.46%
2022/09/08	14	52.11	18	51.92	52.20	-4	1,287	-0.31%
2022/09/07	30	60.86	4	60.28	60.60	26	1,246	2.09%
2022/09/06	45	61.47	15	60.93	60.80	30	1,199	2.50%
2022/09/05	30	62.28	21	62.78	62.20	9	1,181	0.76%
2022/09/02	21	62.90	24	63.03	62.80	-3	1,166	-0.26%
2022/09/01	7	62.56	15	62.97	62.60	-8	1,157	-0.69%
2022/08/31	10	63.74	31.4	64.10	62.90	-21.4	1,144	-1.87%
2022/08/30	8.1	62.80	23.8	62.67	62.80	-15.7	1,088	-1.45%
2022/08/29	13	62.04	20	61.85	62.00	-7	1,066	-0.66%
2022/08/26	4	62.20	7	62.07	61.70	-3	1,042	-0.29%
2022/08/25	5	62.02	43	62.15	61.70	-38	1,038	-3.66%
2022/08/24	1.3	62.13	22	61.93	61.90	-20.7	1,032	-2.00%
2022/08/23	1.1	61.21	7	61.17	61.00	-5.9	1,019	-0.58%
2022/08/22	19	61.67	26	61.88	61.50	-7	1,017	-0.69%
2022/08/19	17	61.00	36	60.92	61.10	-19	1,003	-1.89%
2022/08/18	4.1	60.84	11	60.85	60.50	-6.9	991	-0.70%
2022/08/17	3	60.70	8	60.50	60.30	-5	986	-0.51%
2022/08/16	6	60.65	3	60.40	60.60	3	983	0.30%
2022/08/15	9	60.33	14.5	60.05	60.30	-5.5	975	-0.56%
2022/08/12	2.1	59.15	10	59.06	59.40	-7.9	957	-0.83%
2022/08/11	7	58.89	18	58.94	58.90	-11	949	-1.16%
2022/08/10	0	0.00	12	58.28	58.10	-12	944	-1.27%
2022/08/09	0	0.00	7	58.00	58.00	-7	937	-0.75%
2022/08/08	6	57.15	8	57.35	57.90	-2	940	-0.21%
2022/08/05	6	57.47	4	57.68	57.60	2	956	0.21%
2022/08/04	29.2	56.99	1	56.80	57.00	28.2	973	2.90%
2022/08/03	2	57.75	0	57.70	57.70	2	969	0.20%
2022/08/02	5	58.18	0.3	58.33	58.10	4.7	970	0.48%
2022/08/01	0	0.00	1	58.90	58.70	-1	977	-0.10%
2022/07/28	9	59.08	1	59.90	58.30	8	995	0.80%
2022/07/27	1	58.80	2	59.40	58.90	-1	985	-0.10%
2022/07/26	10	59.77	4.3	59.49	59.50	5.7	982	0.58%
2022/07/25	9	59.68	33	59.74	59.60	-24	973	-2.46%
2022/07/22	2.2	58.05	7	58.20	57.90	-4.8	938	-0.51%
2022/07/21	2.1	57.76	5	58.10	58.10	-2.9	963	-0.30%
2022/07/20	7.1	57.80	3	58.00	57.80	4.1	973	0.43%
2022/07/19	9	57.34	0	0.00	57.40	9	1,012	0.89%
2022/07/18	4	57.30	1	57.60	57.30	3	1,047	0.29%
2022/07/15	4	56.93	2	57.05	57.00	2	1,111	0.18%
2022/07/14	12.2	57.17	0	0.00	57.50	12.2	1,128	1.08%
2022/07/13	20	57.44	4	57.50	57.20	16	1,170	1.37%
2022/07/12	10	57.07	3.2	57.57	57.10	6.8	1,343	0.51%
2022/07/11	4.4	58.18	8	58.35	58.30	-3.6	1,347	-0.27%
2022/07/08	0	0.00	2	58.10	58.00	-2	1,354	-0.15%
2022/07/07	12.2	57.24	7	57.71	57.80	5.2	1,354	0.38%
2022/07/06	17	57.71	7.1	58.32	57.20	9.9	1,360	0.72%
2022/07/05	9	57.78	7	58.24	58.10	2	1,361	0.15%
2022/07/04	19	57.32	7	57.60	57.40	12	1,359	0.88%
2022/07/01	27.7	59.38	17.7	58.45	58.10	10	1,361	0.73%
2022/06/30	28.1	60.25	50.5	61.11	60.20	-22.4	1,344	-1.67%
2022/06/29	29.1	61.46	101	61.91	62.00	-71.9	1,318	-5.45%	大賣/
2022/06/28	13	60.43	6	60.40	60.40	7	1,288	0.54%
2022/06/27	31	60.89	9	60.72	60.80	22	1,298	1.69%
2022/06/24	3	60.27	14	60.16	60.50	-11	1,306	-0.84%
2022/06/23	3.5	59.04	1	59.60	58.50	2.5	1,288	0.19%
2022/06/22	4	59.65	2	59.40	58.90	2	1,294	0.15%
2022/06/21	1	59.30	7.3	59.35	59.60	-6.3	1,314	-0.48%
2022/06/20	22.3	60.29	19	60.08	58.60	3.3	1,380	0.24%
2022/06/17	7	59.04	0	0.00	59.00	7	1,356	0.52%
2022/06/16	5	59.96	13	59.98	59.50	-8	1,367	-0.59%
2022/06/15	0	0.00	2	59.20	59.00	-2	1,367	-0.15%
2022/06/14	7.2	58.98	2	58.95	59.10	5.2	1,368	0.38%
2022/06/13	18	60.38	12	60.42	60.00	6	1,352	0.44%
2022/06/10	10	60.88	8	60.81	60.80	2	1,343	0.15%
2022/06/09	1	60.50	2	60.50	60.50	-1	1,336	-0.07%
2022/06/08	4	60.60	4.3	60.27	60.10	-0.3	1,330	-0.03%
2022/06/07	0	0.00	4	60.10	60.10	-4	1,327	-0.30%
2022/06/06	1	59.60	0	0.00	59.70	1	1,335	0.07%
2022/06/02	0	59.60	4	59.80	59.50	-4	1,357	-0.29%
2022/06/01	9	60.42	8	60.40	60.20	1	1,369	0.07%
2022/05/31	0	0.00	11	59.59	59.90	-11	1,360	-0.81%
2022/05/30	6.2	59.07	0	0.00	59.40	6.2	1,357	0.46%
2022/05/27	5	58.78	0	0.00	58.80	5	1,357	0.37%
2022/05/26	2	58.60	6	58.58	58.70	-4	1,365	-0.29%
2022/05/25	3	58.50	0	0.00	58.50	3	1,367	0.22%
2022/05/24	8	58.49	1	59.30	58.30	7	1,381	0.51%
2022/05/23	2.4	58.60	1.1	59.01	59.00	1.3	1,380	0.09%
2022/05/19	3.1	58.64	7	58.77	58.80	-3.9	1,427	-0.27%
2022/05/18	1	59.30	2	59.15	59.10	-1	1,427	-0.07%
2022/05/17	3	58.80	2	58.50	58.60	1	1,435	0.07%
2022/05/16	6.1	59.03	4.2	59.05	58.50	1.9	1,452	0.13%
2022/05/13	20	57.67	5	57.86	58.60	15	1,450	1.03%
2022/05/12	24	58.99	1	58.80	58.30	23	1,433	1.60%
2022/05/11	2	60.30	1	59.90	59.90	1	1,421	0.07%
2022/05/10	11	59.65	4	59.45	60.30	7	1,420	0.49%
2022/05/09	2	60.30	1	59.60	59.60	1	1,425	0.07%
2022/05/06	7	61.07	18.1	61.05	61.00	-11.1	1,425	-0.78%
2022/05/05	15	61.67	4.5	61.64	61.70	10.5	1,442	0.73%
2022/05/04	3	62.30	1	62.10	62.10	2	1,430	0.14%
2022/05/03	6	62.65	0	0.00	62.50	6	1,428	0.42%
2022/04/29	2	63.15	4	62.93	63.30	-2	1,433	-0.14%
2022/04/28	5	62.84	1	63.00	62.70	4	1,437	0.28%
2022/04/27	3	62.23	2	62.35	62.70	1	1,438	0.07%
2022/04/26	7.5	63.57	5	63.50	63.40	2.5	1,409	0.18%
2022/04/25	24	64.07	21.3	64.09	63.60	2.7	1,392	0.19%
2022/04/22	32	66.13	18	65.84	65.70	14	1,352	1.03%
2022/04/21	18.3	66.18	18	66.28	66.20	0.3	1,327	0.02%
2022/04/20	16.2	64.22	11	64.60	64.80	5.2	1,270	0.41%
2022/04/19	39	64.71	1.1	64.57	64.40	37.9	1,257	3.01%
2022/04/18	97.6	66.34	136.3	66.18	65.80	-38.7	1,217	-3.18%	大賣/
2022/04/15	6	63.23	1.3	62.90	63.20	4.7	1,043	0.45%
2022/04/14	2.1	62.98	5.5	62.90	62.90	-3.4	1,040	-0.33%
2022/04/13	7	62.40	3	62.40	62.20	4	1,037	0.39%
2022/04/12	16	62.26	3	62.23	62.30	13	1,042	1.25%
2022/04/11	4.1	63.10	5.1	63.06	62.60	-1	1,037	-0.09%
2022/04/08	3	62.90	2.4	62.68	63.00	0.6	1,035	0.06%
2022/04/07	39.4	62.70	9.8	62.64	62.30	29.6	1,033	2.86%
2022/04/06	6	63.22	4	62.90	63.40	2	1,029	0.19%
2022/04/01	7	62.56	7	62.66	62.40	0	1,021	0.00%
2022/03/31	3.2	62.47	2	62.45	62.60	1.2	1,019	0.12%
2022/03/30	5.9	63.09	11	62.91	62.80	-5.1	1,045	-0.49%
2022/03/29	9	63.34	5	62.94	63.50	4	1,053	0.38%
2022/03/28	4	62.48	4.3	62.54	62.80	-0.3	1,038	-0.03%
2022/03/25	1	62.40	14	62.54	62.40	-13	1,028	-1.26%
2022/03/24	8.2	62.50	5	62.06	62.70	3.2	1,018	0.31%
2022/03/23	22.1	61.63	111	61.86	62.20	-88.9	997	-8.91%	大賣/
2022/03/22	0	0.00	3	60.50	60.50	-3	934	-0.32%
2022/03/21	12	60.25	9.4	60.19	60.40	2.6	939	0.28%
2022/03/18	2	59.50	5	59.20	59.00	-3	942	-0.32%
2022/03/17	8	58.56	2	58.65	58.70	6	939	0.64%
2022/03/16	0	0.00	4	57.75	57.70	-4	939	-0.43%
2022/03/15	4	58.15	13	58.22	57.80	-9	943	-0.95%
2022/03/14	6	58.80	4.2	58.70	58.50	1.8	953	0.19%
2022/03/11	3	57.87	4	57.83	58.10	-1	958	-0.10%
2022/03/10	7	57.74	0	0.00	58.10	7	963	0.73%
2022/03/09	8	56.54	12	56.77	57.00	-4	967	-0.41%
2022/03/08	8	56.60	16	56.04	55.70	-8	983	-0.81%
2022/03/07	10	57.46	2	57.45	57.10	8	977	0.82%
2022/03/04	1.5	59.30	2	59.20	59.10	-0.5	968	-0.05%
2022/03/03	1	59.40	1	59.70	59.60	0	987	0.00%
2022/03/02	2.1	59.30	1	59.00	59.30	1.1	1,003	0.10%
2022/03/01	4	58.93	2	58.90	59.30	2	1,004	0.20%
2022/02/25	8	58.93	1	58.80	58.80	7	1,000	0.70%
2022/02/24	1	59.60	1	59.80	58.70	0	1,008	0.00%
2022/02/23	2	60.15	0	0.00	60.10	2	1,005	0.20%
2022/02/22	26	59.99	12	60.08	60.00	14	1,019	1.37%
2022/02/21	6	61.55	28	61.50	61.30	-22	1,012	-2.17%
2022/02/18	12	60.21	3.1	60.43	60.40	8.9	991	0.90%
2022/02/17	18	60.53	82	60.38	60.60	-64	999	-6.40%
2022/02/16	43	61.14	28.2	61.21	61.00	14.8	1,031	1.44%
2022/02/15	6	60.32	0	60.40	60.10	6	1,058	0.57%
2022/02/14	6	60.17	4	59.98	60.20	2	1,074	0.19%
2022/02/11	61.5	60.60	1	60.90	60.60	60.5	1,082	5.59%
2022/02/10	0	0.00	2	61.05	61.10	-2	1,107	-0.18%
2022/02/09	0	60.60	11.1	61.05	61.10	-11.1	1,117	-0.99%
2022/02/08	24.4	60.23	8	60.50	60.80	16.4	1,139	1.44%
2022/02/07	8	59.31	11	59.55	59.70	-3	1,149	-0.26%
2022/01/26	3	57.37	0	0.00	57.60	3	1,176	0.25%
2022/01/25	0	0.00	2.2	57.16	57.10	-2.2	1,224	-0.18%
2022/01/24	5.4	57.00	0	0.00	57.00	5.4	1,278	0.42%
2022/01/21	10	57.74	6	58.42	58.00	4	1,432	0.28%
2022/01/20	4	58.20	1	58.10	58.10	3	1,431	0.21%
2022/01/19	10	58.64	1	58.50	58.50	9	1,436	0.63%
2022/01/18	0	59.60	1	59.70	59.10	-1	1,437	-0.07%
2022/01/17	2	59.25	1	59.40	59.30	1	1,442	0.07%
2022/01/14	13	58.15	3.1	58.24	58.40	9.9	1,445	0.68%
2022/01/13	0	0.00	1	59.00	59.10	-1	1,448	-0.07%
2022/01/12	11.3	58.92	1	58.70	58.70	10.3	1,462	0.70%
2022/01/11	4	59.13	34.3	59.09	59.10	-30.3	1,459	-2.08%
2022/01/10	3	59.17	2	59.40	59.50	1	1,476	0.07%
2022/01/07	12	59.62	3	59.57	59.50	9	1,501	0.60%
2022/01/06	2	59.95	3	60.20	60.00	-1	1,499	-0.07%
2022/01/05	19	60.07	2	60.00	59.90	17	1,506	1.13%
2022/01/04	7	60.14	1	60.20	60.10	6	1,502	0.40%
2022/01/03	3.5	60.33	1	60.30	60.20	2.5	1,502	0.17%
2021/12/30	1.5	60.68	1	60.50	60.50	0.5	1,508	0.03%
2021/12/29	9.3	60.57	4	61.00	60.40	5.3	1,519	0.35%
2021/12/28	6	60.75	4	60.85	61.00	2	1,531	0.13%
2021/12/27	0	0.00	8.1	60.90	60.90	-8.1	1,551	-0.52%
2021/12/24	20.7	61.21	9	61.39	61.00	11.7	1,546	0.76%
2021/12/23	3	62.80	12	62.48	62.60	-9	1,519	-0.59%
2021/12/22	5	62.04	1	61.90	61.80	4	1,497	0.27%
2021/12/21	0.5	61.30	0	0.00	61.30	0.5	1,497	0.03%
2021/12/20	2	61.75	7	61.43	61.30	-5	1,505	-0.33%
2021/12/17	11.2	60.73	3	61.07	60.50	8.2	1,503	0.55%
2021/12/16	3	61.43	12	61.21	61.20	-9	1,507	-0.60%
2021/12/15	0	0.00	1.5	61.56	61.60	-1.5	1,508	-0.10%
2021/12/14	15.5	61.93	3	61.77	61.30	12.5	1,524	0.82%
2021/12/13	1	61.80	1.7	61.96	61.90	-0.7	1,528	-0.05%
2021/12/10	0	0.00	3	62.13	61.90	-3	1,536	-0.20%
2021/12/09	2	61.90	6	61.85	61.70	-4	1,579	-0.25%
2021/12/08	8	62.23	2.6	62.28	61.80	5.4	1,633	0.33%
2021/12/07	15	61.59	1	61.70	61.70	14	1,654	0.85%
2021/12/06	1	62.20	1	62.50	62.10	0	1,678	0.00%
2021/12/03	4	61.73	10.2	61.79	62.10	-6.2	1,721	-0.36%
2021/12/02	1	61.60	21	61.79	61.70	-20	1,766	-1.13%
2021/12/01	7.3	61.28	1	61.20	61.10	6.3	1,793	0.35%
2021/11/30	8	60.81	2	62.50	62.50	6	1,883	0.32%
2021/11/29	25	61.23	2	61.50	61.10	23	1,903	1.21%
2021/11/26	8	62.20	15.8	62.73	62.30	-7.8	1,916	-0.41%
2021/11/25	6	62.15	2	62.25	62.00	4	1,910	0.21%
2021/11/24	5	61.92	0.1	62.00	62.20	4.9	1,921	0.25%
2021/11/23	22	62.12	10	62.50	61.70	12	1,938	0.62%
2021/11/22	2	62.40	16	62.32	62.30	-14	1,931	-0.72%
2021/11/19	18	62.46	10	63.00	62.30	8	1,924	0.42%
2021/11/18	4	63.60	51	63.47	63.50	-47	1,917	-2.45%
2021/11/17	1	62.20	92.4	62.46	62.60	-91.4	1,913	-4.78%
2021/11/16	5.3	62.76	2.1	63.12	62.70	3.2	1,923	0.17%
2021/11/15	68.1	61.45	15	62.46	62.60	53.1	1,931	2.75%
2021/11/12	11	63.15	9.7	62.97	62.80	1.3	1,901	0.07%
2021/11/11	19	64.81	14	64.97	64.20	5	1,889	0.26%
2021/11/10	2	64.10	11	64.35	64.50	-9	1,975	-0.46%
2021/11/09	10.1	64.42	3	64.33	64.20	7.1	1,971	0.36%
2021/11/08	10	65.54	15	65.47	65.20	-5	1,974	-0.25%
2021/11/05	8	65.56	11.1	65.40	65.40	-3.1	1,983	-0.16%
2021/11/04	8.7	66.65	7	66.73	66.30	1.7	1,988	0.09%
2021/11/03	19.2	66.68	19.1	66.57	66.60	0.1	1,983	0.01%
2021/11/02	7	65.26	12.2	65.70	65.50	-5.2	1,956	-0.27%
2021/11/01	18.3	65.25	37.6	65.50	65.30	-19.3	1,930	-1.00%
2021/10/29	92.1	66.94	147.7	67.03	66.50	-55.6	1,919	-2.90%	大賣/
2021/10/28	0.6	65.20	0.2	65.20	65.20	0.4	1,832	0.02%
2021/10/25	1	58.20	1	58.60	58.60	0	1,949	0.00%
2021/10/22	7.8	58.76	0	0.00	58.60	7.8	1,967	0.40%
2021/10/21	1.7	59.37	0.2	59.47	59.00	1.5	1,980	0.08%
2021/10/20	11.2	59.68	4.1	59.90	59.40	7.1	1,992	0.36%
2021/10/19	11	59.80	33.5	60.07	60.60	-22.5	1,985	-1.13%
2021/10/18	3	59.00	0.5	59.00	58.90	2.5	1,974	0.13%
2021/10/15	11	58.95	9	59.03	59.40	2	1,994	0.10%
2021/10/14	8	57.01	9	58.38	59.80	-1	2,034	-0.05%
2021/10/13	2.2	56.45	10.2	56.26	55.70	-8	2,034	-0.39%
2021/10/12	12	56.08	2	55.95	55.80	10	2,032	0.49%
2021/10/08	14	57.43	1	57.30	57.00	13	2,063	0.63%
2021/10/07	4	57.18	1	57.00	57.30	3	2,085	0.14%
2021/10/06	26.1	57.67	0	0.00	56.60	26.1	2,101	1.24%
2021/10/05	9	57.20	0	0.00	57.70	9	2,115	0.43%
2021/10/04	9.1	58.43	6	58.37	57.20	3.1	2,120	0.15%
2021/10/01	7.6	59.65	1	59.40	59.40	6.6	2,110	0.31%
2021/09/30	6	60.70	1.5	60.80	60.90	4.5	2,098	0.22%
2021/09/29	4.5	60.84	1	60.70	60.70	3.5	2,104	0.17%
2021/09/28	4	61.68	0	0.00	61.50	4	2,122	0.19%
2021/09/27	9.9	61.71	49	61.73	61.70	-39.1	2,137	-1.83%
2021/09/24	24	62.03	1	62.10	61.90	23	2,150	1.07%
2021/09/23	2	61.80	2	62.00	61.80	0	2,166	0.00%
2021/09/22	6	61.30	1	61.00	61.10	5	2,179	0.23%
2021/09/17	14	62.46	4	62.45	62.20	10	2,179	0.46%
2021/09/16	18.2	62.96	4	62.93	62.50	14.2	2,184	0.65%
2021/09/15	67.1	63.49	2	63.45	63.40	65.1	2,172	3.00%
2021/09/14	15.1	64.60	14	64.44	64.30	1.1	2,165	0.05%
2021/09/13	19.2	64.19	25	64.58	64.80	-5.8	2,168	-0.27%
2021/09/10	21	71.53	21.5	71.38	71.60	-0.5	2,159	-0.02%
2021/09/09	13.1	70.79	9	70.96	71.10	4.1	2,118	0.19%
2021/09/08	11	71.73	12	72.38	71.70	-1	2,105	-0.05%
2021/09/07	9.1	71.80	14.3	72.33	73.00	-5.2	2,105	-0.25%
2021/09/06	6	73.10	8	71.86	71.10	-2	2,104	-0.10%
2021/09/03	4	73.15	10	72.73	73.00	-6	2,136	-0.28%
2021/09/02	13	72.71	61.4	73.00	72.50	-48.4	2,150	-2.25%
2021/09/01	1	71.40	10	71.23	71.50	-9	2,102	-0.43%
2021/08/31	5	71.04	33	71.20	71.00	-28	2,162	-1.30%
2021/08/30	1	70.50	9	70.30	70.40	-8	2,211	-0.36%
2021/08/27	12	70.26	19	69.92	69.80	-7	2,328	-0.30%
2021/08/26	10	69.44	5	69.74	70.00	5	2,569	0.19%
2021/08/25	0	0.00	12	68.96	69.00	-12	2,724	-0.44%
2021/08/24	4	68.55	0	0.00	68.00	4	2,740	0.15%
2021/08/23	3	67.87	9	68.08	68.00	-6	2,785	-0.22%
2021/08/20	7	67.70	5	67.42	67.30	2	2,841	0.07%
2021/08/19	5	67.90	23	68.68	67.50	-18	2,879	-0.63%
2021/08/18	2	68.00	1	69.00	69.00	1	2,896	0.03%
2021/08/17	5	68.70	1	68.80	68.00	4	2,964	0.13%
2021/08/16	102	70.01	99	68.59	68.90	3	3,071	0.10%	大買/
2021/08/13	46	70.05	80	70.71	69.40	-34	3,210	-1.06%
2021/08/12	2.1	68.08	1	68.10	68.50	1.1	3,172	0.03%
2021/08/11	14	68.24	6	68.17	68.50	8	3,241	0.25%
2021/08/10	24	69.65	4	69.80	69.30	20	3,262	0.61%
2021/08/09	36	71.43	12	71.57	70.60	24	3,322	0.72%
2021/08/06	4	71.08	11	70.93	70.90	-7	3,325	-0.21%
2021/08/05	4	71.00	2	70.80	70.50	2	3,412	0.06%
2021/08/04	15	71.26	5.1	71.40	71.30	9.9	3,534	0.28%
2021/08/03	51	72.33	10	71.14	70.90	41	3,530	1.16%
2021/08/02	36.3	71.75	48.3	71.63	71.70	-11.9	3,501	-0.34%
2021/07/30	17.2	70.85	66	70.62	70.20	-48.9	3,434	-1.42%
2021/07/29	8.1	70.14	68.3	69.64	70.20	-60.2	3,366	-1.79%
2021/07/28	28.1	68.01	0	0.00	67.90	28.1	3,334	0.84%
2021/07/27	3	68.63	6	68.82	68.60	-3	3,358	-0.09%
2021/07/26	1	68.80	42	68.83	69.20	-41	3,370	-1.22%
2021/07/23	1	68.60	2	68.15	68.00	-1	3,370	-0.03%
2021/07/22	18	68.06	9	68.10	68.20	9	3,386	0.27%
2021/07/21	42	68.68	28	68.73	67.80	14	3,397	0.41%
2021/07/20	31	70.00	28	69.67	69.10	3	3,385	0.09%
2021/07/19	12	68.73	20.2	69.26	69.40	-8.2	3,345	-0.25%
2021/07/16	9	68.61	2	68.60	68.50	7	3,372	0.21%
2021/07/15	9	69.13	18	69.12	68.90	-9	3,405	-0.26%
2021/07/14	5.1	66.82	4	67.85	67.30	1.1	3,396	0.03%
2021/07/13	13.1	66.89	5	66.79	66.60	8.1	3,398	0.24%
2021/07/12	19	66.97	4	67.48	66.60	15	3,405	0.44%
2021/07/09	17	67.36	4	67.53	67.20	13	3,407	0.38%
2021/07/08	14	68.06	9	68.04	67.80	5	3,449	0.15%
2021/07/07	5.1	68.30	7	68.40	68.00	-1.9	3,507	-0.05%
2021/07/06	4	68.73	6	68.47	68.50	-2	3,619	-0.06%
2021/07/05	23	68.16	6.1	68.29	68.50	16.9	3,651	0.46%
2021/07/02	6	68.50	12.1	68.30	68.20	-6.1	3,644	-0.17%
2021/07/01	3	69.07	6	70.20	68.70	-3	3,652	-0.08%
2021/06/30	2	69.05	8	69.41	69.80	-6	3,669	-0.16%
2021/06/29	9	68.58	1	68.60	68.40	8	3,684	0.22%
2021/06/28	4.1	68.62	2	68.60	68.70	2.1	3,719	0.06%
2021/06/25	6	68.95	21	69.15	68.60	-15	3,892	-0.39%
2021/06/24	11	69.00	2	68.90	68.90	9	3,913	0.23%
2021/06/23	4	68.75	3	68.90	68.70	1	3,913	0.03%
2021/06/22	3	69.20	11	69.12	68.70	-8	3,920	-0.20%
2021/06/21	35.1	69.31	11	69.45	68.80	24.1	3,946	0.61%
2021/06/18	11	70.30	12	70.34	70.50	-1	3,920	-0.03%
2021/06/17	27	69.74	4	69.83	70.00	23	3,925	0.59%
2021/06/16	19.6	70.32	27	70.51	70.10	-7.4	3,921	-0.19%
2021/06/15	29	70.87	37	70.48	70.60	-8	3,925	-0.20%
2021/06/11	39.2	72.20	43	73.20	71.20	-3.8	3,909	-0.10%
2021/06/10	38	72.51	38	72.68	72.90	0	3,849	0.00%
2021/06/09	21	72.52	43	72.77	72.20	-22	3,801	-0.58%
2021/06/08	27.1	72.63	26	72.77	72.80	1.1	3,766	0.03%
2021/06/07	26	71.73	34	71.58	71.90	-8	3,702	-0.22%
2021/06/04	44.1	72.45	44	72.50	71.50	0.1	3,661	0.00%
2021/06/03	153	72.13	141.2	72.37	72.30	11.8	3,561	0.33%	大買/大賣/
2021/06/02	58	69.74	117.4	69.92	70.50	-59.4	3,363	-1.77%	大賣/
2021/06/01	6.1	67.63	22.2	67.84	67.90	-16.1	3,305	-0.49%
2021/05/31	31.3	67.42	26	67.71	67.70	5.3	3,309	0.16%
2021/05/28	25	69.47	60	69.22	68.90	-35	3,293	-1.06%
2021/05/27	52	68.36	38	68.36	69.30	14	3,257	0.43%
2021/05/26	7	68.00	33.3	67.97	67.90	-26.3	3,227	-0.82%
2021/05/25	42	67.52	246	67.06	67.60	-204	3,215	-6.34%	大賣/鉅額交易
2021/05/24	86	69.43	42	69.64	69.40	44	3,149	1.40%
2021/05/21	320	69.09	311.1	67.68	70.00	8.9	3,067	0.29%	大買/大賣/
2021/05/20	181	66.92	13	67.68	66.30	168	2,964	5.67%	大買/鉅額交易
2021/05/19	88.2	66.80	116	67.07	66.30	-27.8	2,942	-0.94%	大賣/
2021/05/18	39	65.67	61	65.93	66.70	-22	2,892	-0.76%
2021/05/17	71	66.66	45.4	66.23	65.80	25.6	2,854	0.90%
2021/05/14	81	65.39	31.6	65.47	65.20	49.4	2,782	1.78%
2021/05/13	71	67.21	109	66.51	64.70	-38	2,752	-1.38%	大賣/
2021/05/12	125	66.85	119.1	67.02	66.30	5.9	2,655	0.22%	大買/大賣/
2021/05/11	15.1	63.41	55.7	62.93	62.80	-40.6	2,507	-1.62%
2021/05/10	72	65.13	6	64.92	64.90	66	2,494	2.64%
2021/05/07	1	63.10	2.1	63.34	63.50	-1.1	2,488	-0.04%
2021/05/06	14	62.24	4	61.30	61.80	10	2,484	0.40%
2021/05/05	9	62.90	4	62.95	62.50	5	2,473	0.20%
2021/05/04	16	63.13	10	64.79	63.00	6	2,469	0.24%
2021/05/03	13	65.92	1	66.80	65.00	12	2,461	0.49%
2021/04/29	3	67.10	47	67.01	66.90	-44	2,474	-1.78%
2021/04/28	12	66.98	3.1	67.21	67.00	8.9	2,486	0.36%
2021/04/27	4	67.50	5	67.72	67.70	-1	2,511	-0.04%
2021/04/26	6	66.98	3	67.10	66.90	3	2,499	0.12%
2021/04/23	21.1	66.95	3	67.10	67.10	18.1	2,497	0.72%
2021/04/22	32	68.06	11.1	68.55	67.30	20.9	2,517	0.83%
2021/04/21	17	69.65	5	69.30	69.30	12	2,482	0.48%
2021/04/20	5.2	69.75	8.1	69.81	69.60	-2.9	2,479	-0.12%
2021/04/19	1	69.50	13.1	69.70	69.50	-12.1	2,484	-0.49%
2021/04/16	1	69.48	3	69.53	69.40	-2	2,488	-0.08%
2021/04/15	16	69.41	13	69.78	69.40	3	2,491	0.12%
2021/04/14	46	68.76	8	68.55	68.70	38	2,503	1.52%
2021/04/13	47	69.92	45.5	70.08	69.30	1.5	2,498	0.06%
2021/04/12	17	70.25	97.2	70.31	70.50	-80.2	2,447	-3.28%
2021/04/09	21	68.61	12	68.88	68.50	9	2,364	0.38%
2021/04/08	13	67.89	1.3	68.27	68.00	11.7	2,345	0.50%
2021/04/07	7	67.59	3	67.73	67.80	4	2,339	0.17%
2021/04/06	10	67.31	8	67.24	67.20	2	2,337	0.09%
2021/04/01	12	67.66	19	68.02	68.10	-7	2,337	-0.30%
2021/03/31	5	68.54	101.6	68.89	68.40	-96.6	2,354	-4.10%	大賣/
2021/03/30	95.5	71.23	149.2	71.39	69.60	-53.7	2,324	-2.31%	大賣/
2021/03/29	18	68.90	13	69.19	68.80	5	2,177	0.23%
2021/03/26	32	68.29	4.5	68.33	68.30	27.5	2,220	1.24%
2021/03/25	8	68.44	13	68.61	68.10	-5	2,349	-0.21%
2021/03/24	26	69.38	38	69.76	69.20	-12	2,399	-0.50%
2021/03/23	5	68.70	17	68.36	68.00	-12	2,398	-0.50%
2021/03/22	17	68.55	16	68.08	68.00	1	2,477	0.04%
2021/03/19	7	68.87	13	68.82	68.90	-6	2,505	-0.24%
2021/03/18	22	69.03	82	69.13	68.80	-60	2,661	-2.25%
2021/03/17	16	67.99	17	68.28	68.00	-1	2,662	-0.04%
2021/03/16	17	68.32	8	68.30	67.90	9	2,643	0.34%
2021/03/15	4	67.63	4	67.80	67.60	0	2,651	0.00%
2021/03/12	14	67.81	7	68.16	67.80	7	2,683	0.26%
2021/03/11	21	68.32	21	68.37	68.30	0	2,683	0.00%
2021/03/10	11	68.68	29	69.11	68.70	-18	2,677	-0.67%
2021/03/09	15.7	66.95	21.1	67.54	68.20	-5.4	2,652	-0.20%
2021/03/08	56	68.14	39	68.68	68.00	17	2,651	0.64%
2021/03/05	59.2	69.33	82.4	68.41	69.60	-23.2	2,625	-0.88%
2021/03/04	15	67.25	13	66.98	67.40	2	2,552	0.08%
2021/03/03	10	67.24	15.1	67.15	66.60	-5.1	2,542	-0.20%
2021/03/02	4	66.70	27	67.54	66.20	-23	2,520	-0.91%
2021/02/26	7	66.20	64.1	65.76	67.30	-57.1	2,531	-2.26%
2021/02/25	13	66.57	40.9	66.58	66.40	-27.9	2,645	-1.05%
2021/02/24	7	66.07	15	66.41	66.00	-8	2,635	-0.30%
2021/02/23	35	66.43	13	66.35	65.70	22	2,627	0.84%
2021/02/22	29	66.99	42	67.43	67.80	-13	2,606	-0.50%
2021/02/19	28.6	64.66	51	65.41	65.50	-22.4	2,577	-0.87%
2021/02/18	10	62.86	15.1	63.72	64.10	-5.1	2,572	-0.20%
2021/02/17	11.7	61.11	2	61.35	61.60	9.7	2,578	0.38%
2021/02/05	11	61.96	3	61.93	61.60	8	2,731	0.29%
2021/02/04	15	62.47	19	62.47	62.50	-4	2,734	-0.15%
2021/02/03	11	61.23	14	61.51	61.90	-3	2,748	-0.11%
2021/02/02	5	60.92	5	60.60	60.50	0	2,776	0.00%
2021/02/01	17	60.65	13	60.37	60.30	4	2,792	0.14%
2021/01/29	33	61.80	25	61.51	60.10	8	2,800	0.29%
2021/01/28	3	61.40	8	61.66	61.50	-5	2,836	-0.18%
2021/01/27	4	62.35	4	61.43	61.70	0	2,837	0.00%
2021/01/26	16	62.51	16	62.08	61.80	0	2,843	0.00%
2021/01/25	23	62.34	54.1	62.49	63.20	-31.1	2,854	-1.09%
2021/01/22	25	59.70	17	59.66	59.50	8	2,833	0.28%
2021/01/21	23	61.17	28	61.53	60.40	-5	2,807	-0.18%
2021/01/20	82	62.79	28.2	62.08	61.90	53.8	2,806	1.92%
2021/01/19	6	64.87	3	64.73	64.70	3	2,780	0.11%
2021/01/18	4.1	65.07	6	65.27	65.10	-1.9	2,788	-0.07%
2021/01/15	44	65.02	74	64.81	64.50	-30	2,791	-1.07%
2021/01/14	15	65.49	5	65.54	65.70	10	2,763	0.36%
2021/01/13	36	66.20	8.5	65.87	65.60	27.5	2,757	1.00%
2021/01/12	34	67.42	20	67.87	66.50	14	2,734	0.51%
2021/01/11	22.5	68.51	10	67.82	67.70	12.5	2,712	0.46%
2021/01/08	16.3	69.27	12.2	69.32	69.30	4.1	2,700	0.15%
2021/01/07	8	70.16	10	70.21	70.00	-2	2,697	-0.08%
2021/01/06	4	69.40	6	69.55	69.20	-2	2,705	-0.07%
2021/01/05	7.2	68.54	13	68.75	68.60	-5.8	2,685	-0.22%
2021/01/04	19	69.54	11	69.75	69.00	8	2,693	0.30%
2020/12/31	17.1	69.32	13	69.16	69.30	4.1	2,673	0.15%
2020/12/30	1.2	69.08	2	69.10	68.80	-0.8	2,662	-0.03%
2020/12/29	9.2	68.73	5	68.58	68.50	4.2	2,675	0.16%
2020/12/28	17	68.69	5.4	68.88	68.80	11.6	2,706	0.43%
2020/12/25	23	69.83	10	69.45	69.10	13	2,697	0.48%
2020/12/24	17	69.72	1	70.10	69.70	16	2,662	0.60%
2020/12/23	16	70.29	22	70.32	69.20	-6	2,695	-0.22%
2020/12/22	76.3	72.05	43.1	71.78	69.10	33.3	2,812	1.18%
2020/12/21	46	73.30	72.1	73.86	73.60	-26.1	2,816	-0.93%
2020/12/18	49.2	70.97	45.3	71.52	72.20	3.9	2,733	0.14%
2020/12/17	6	70.48	13.1	70.59	70.40	-7.1	2,781	-0.26%
2020/12/16	32	70.75	43.7	70.58	70.30	-11.7	2,804	-0.42%
2020/12/15	5	68.80	25.1	68.82	68.60	-20.1	2,823	-0.71%
2020/12/14	15	69.76	105.5	69.37	69.70	-90.5	2,821	-3.21%	大賣/
2020/12/11	10.1	65.42	22	65.81	66.40	-11.9	2,751	-0.43%
2020/12/10	28	65.61	4	65.80	65.30	24	2,785	0.86%
2020/12/09	9.2	65.93	2	66.15	65.70	7.2	2,850	0.25%
2020/12/08	27.2	66.52	37.4	66.95	66.80	-10.2	3,115	-0.33%
2020/12/07	16	65.19	7.1	65.08	65.00	8.9	3,206	0.28%
2020/12/04	28	65.58	34.1	65.40	65.50	-6.1	3,541	-0.17%
2020/12/03	12	66.00	5	66.50	66.10	7	3,898	0.18%
2020/12/02	28	66.87	4	67.25	66.40	24	4,002	0.60%
2020/12/01	16	67.34	19	67.43	67.50	-3	4,057	-0.07%
2020/11/30	11.5	66.61	26.3	66.64	66.60	-14.8	4,107	-0.36%
2020/11/27	18	65.74	17	65.64	65.60	1	4,143	0.02%
2020/11/26	9	65.32	12	65.24	65.20	-3	4,291	-0.07%
2020/11/25	17.5	65.35	20	65.75	65.20	-2.5	4,430	-0.06%
2020/11/24	61	65.79	42.1	66.03	65.90	18.9	4,646	0.41%
2020/11/23	4	68.30	22	68.56	68.30	-18	5,065	-0.36%
2020/11/20	3	68.20	24.7	68.33	68.20	-21.7	5,194	-0.42%
2020/11/19	19.5	68.50	13	68.55	68.60	6.5	5,278	0.12%
2020/11/18	22.5	68.30	1	68.00	68.00	21.5	5,427	0.40%
2020/11/17	16	69.26	23.3	68.76	68.60	-7.3	5,460	-0.13%
2020/11/16	18	69.71	47.4	69.50	69.40	-29.4	5,590	-0.53%
2020/11/13	171.3	69.89	175.1	69.96	69.40	-3.9	5,688	-0.07%	大買/大賣/
2020/11/12	25	66.73	29.1	66.41	66.50	-4.1	5,652	-0.07%
2020/11/11	34.2	66.46	31	66.78	67.00	3.2	5,685	0.06%
2020/11/10	76.5	66.76	70	66.66	66.20	6.5	5,770	0.11%
2020/11/09	15.6	66.32	13	66.48	66.00	2.6	5,801	0.04%
2020/11/06	17	66.81	18	67.00	66.80	-1	5,841	-0.02%
2020/11/05	106.4	66.67	122	66.62	66.70	-15.6	5,945	-0.26%	大買/大賣/
2020/11/04	2.1	64.41	10.3	64.56	64.60	-8.2	5,980	-0.14%
2020/11/03	14	64.71	34.3	64.72	64.60	-20.3	6,023	-0.34%
2020/11/02	7.1	63.20	17	63.41	64.00	-9.9	6,111	-0.16%
2020/10/30	13	63.75	4	63.60	63.00	9	6,242	0.14%
2020/10/29	7.1	63.08	13	63.21	64.00	-5.9	6,320	-0.09%
2020/10/28	20	64.51	15.9	64.19	64.00	4.1	6,466	0.06%
2020/10/27	45	65.60	29	65.53	65.20	16	6,532	0.24%
2020/10/26	11	66.00	21	65.93	65.70	-10	6,598	-0.15%
2020/10/23	4	66.58	9	66.57	66.50	-5	6,813	-0.07%
2020/10/22	26	66.63	3.1	66.60	66.40	22.9	7,089	0.32%
2020/10/21	16	67.38	8.1	67.67	67.20	7.9	7,348	0.11%
2020/10/20	22.7	67.67	23.1	67.80	67.30	-0.4	7,552	-0.01%
2020/10/19	21	67.62	37	67.40	67.50	-16	7,781	-0.21%
2020/10/16	34.2	67.20	8.8	67.78	66.80	25.4	8,161	0.31%
2020/10/15	20	69.04	10	69.72	68.20	10	8,492	0.12%
2020/10/14	28.2	69.19	20.2	69.23	69.50	8	9,027	0.09%
2020/10/13	15.3	67.68	28	67.44	67.60	-12.7	9,587	-0.13%
2020/10/12	24	67.17	3	67.43	66.70	21	10,028	0.21%
2020/10/08	1	69.10	6	68.97	68.60	-5	10,561	-0.05%
2020/10/07	1	69.20	10	68.98	68.80	-9	11,234	-0.08%
2020/10/06	33	69.83	20	69.33	69.40	13	12,083	0.11%
2020/10/05	11	69.09	10.4	69.26	69.50	0.6	13,363	0.00%
2020/09/30	10.1	67.65	11	67.23	68.20	-0.9	13,773	-0.01%
2020/09/29	9	67.03	5.1	66.99	66.90	3.9	14,061	0.03%
2020/09/28	10	67.10	59	67.51	67.80	-49	14,310	-0.34%
2020/09/25	78	66.77	266.2	67.46	65.40	-188.2	14,487	-1.30%	大賣/鉅額交易
2020/09/24	84.5	69.31	109.1	69.58	68.70	-24.7	14,653	-0.17%	大賣/
2020/09/23	42.3	71.24	13.2	71.27	71.10	29.1	15,065	0.19%
2020/09/22	88.1	72.28	112	72.94	71.10	-23.9	15,679	-0.15%	大賣/
2020/09/21	62.7	73.94	79.1	73.89	73.40	-16.4	15,669	-0.10%
2020/09/18	94.4	73.10	53.2	73.18	73.30	41.2	15,890	0.26%
2020/09/17	94	74.41	19.1	74.64	74.00	74.9	16,052	0.47%
2020/09/16	51	74.51	15.1	74.23	73.90	35.9	16,156	0.22%
2020/09/15	46	75.48	49.9	75.67	75.40	-3.9	16,259	-0.02%
2020/09/14	28	74.72	34.4	74.81	74.90	-6.4	16,342	-0.04%
2020/09/11	145.2	75.71	177.1	76.06	74.90	-31.9	16,494	-0.19%	大買/大賣/
2020/09/10	66.9	79.55	60.3	79.61	78.70	6.7	16,355	0.04%
2020/09/09	206	80.17	123	80.58	79.60	83	16,316	0.51%	大買/大賣/
2020/09/08	143	81.87	216.1	81.79	83.50	-73.1	16,168	-0.45%	大買/大賣/
2020/09/07	67	79.21	26	79.00	78.00	41	15,895	0.26%
2020/09/04	26	78.28	18	78.48	77.70	8	15,958	0.05%
2020/09/03	35.8	78.58	30	78.99	78.40	5.8	16,095	0.04%
2020/09/02	19	79.49	26	79.57	78.90	-7	16,323	-0.04%
2020/09/01	105	81.35	328.1	80.76	80.10	-223.1	16,713	-1.33%	大買/大賣/鉅額交易
2020/08/31	35	81.48	36.1	81.12	80.30	-1.1	16,969	-0.01%
2020/08/28	139	82.14	92.2	82.12	80.90	46.8	17,536	0.27%	大買/
2020/08/27	439	80.38	247.5	80.39	82.90	191.5	17,363	1.10%	大買/大賣/鉅額交易
2020/08/26	148	75.82	314	75.89	76.60	-166	17,055	-0.97%	大買/大賣/鉅額交易
2020/08/25	121	74.65	42	74.69	74.90	79	16,943	0.47%	大買/
2020/08/24	69	75.25	92	74.98	74.60	-23	16,877	-0.14%
2020/08/21	42	72.78	33	73.02	73.00	9	16,766	0.05%
2020/08/20	272	72.59	57	72.41	72.50	215	16,894	1.27%	大買/鉅額交易
2020/08/19	121	74.78	151	75.05	74.00	-30	16,832	-0.18%	大買/大賣/
2020/08/18	48	73.89	61	73.91	73.90	-13	16,815	-0.08%
2020/08/17	22	72.02	21	71.90	71.90	1	16,849	0.01%
2020/08/14	81	71.99	128	71.66	71.60	-47	17,034	-0.28%	大賣/
2020/08/13	41	70.69	25	70.42	69.70	16	17,018	0.09%
2020/08/12	29	71.49	13	71.50	71.20	16	16,978	0.09%
2020/08/11	73	71.55	80	71.41	71.30	-7	16,935	-0.04%
2020/08/10	89	73.93	74	74.09	73.70	15	16,836	0.09%
2020/08/07	67	73.46	48	73.97	73.10	19	16,780	0.11%
2020/08/06	40	74.14	33	74.23	73.60	7	16,737	0.04%
2020/08/05	78	77.88	87	78.13	77.60	-9	16,642	-0.05%
2020/08/04	66	76.77	34	77.11	76.20	32	16,504	0.19%
2020/08/03	76	77.06	117	77.25	77.20	-41	16,429	-0.25%	大賣/
2020/07/31	36	75.30	41	75.13	74.60	-5	16,285	-0.03%
2020/07/30	23	74.27	21	74.34	74.40	2	16,278	0.01%
2020/07/29	122	74.18	109	74.31	73.50	13	16,244	0.08%	大買/大賣/
2020/07/28	135	73.01	150	72.91	73.10	-15	16,024	-0.09%	大買/大賣/
2020/07/27	136	72.55	158	73.30	72.50	-22	15,749	-0.14%	大買/大賣/
2020/07/24	187	76.79	101	77.89	75.70	86	15,487	0.56%	大買/大賣/
2020/07/23	154	81.01	127	80.71	79.30	27	15,306	0.18%	大買/大賣/
2020/07/22	293	82.91	221	82.95	81.60	72	15,082	0.48%	大買/大賣/
2020/07/21	117	80.95	284.8	81.51	80.40	-167.8	14,698	-1.14%	大買/大賣/鉅額交易
2020/07/20	520	77.47	552	76.63	79.80	-32	14,369	-0.22%	大買/大賣/
2020/07/17	643.9	81.45	589	81.54	78.20	54.9	13,837	0.40%	大買/大賣/
2020/07/16	160.5	88.54	139.5	88.04	86.80	21	13,266	0.16%	大買/大賣/
2020/07/15	323	88.50	308	88.25	86.60	15	12,856	0.12%	大買/大賣/
2020/07/14	397	88.16	346.2	88.05	87.60	50.8	12,313	0.41%	大買/大賣/
2020/07/13	580	95.05	664	95.49	90.40	-84	11,629	-0.72%	大買/大賣/
2020/07/10	893	91.41	814.1	91.97	92.10	78.9	10,778	0.73%	大買/大賣/
2020/07/09	99	80.93	157	81.93	86.40	-58	9,478	-0.61%	大賣/
2020/07/08	243	78.43	175.3	78.33	78.60	67.7	9,022	0.75%	大買/大賣/
2020/07/07	120.1	76.63	88.1	76.78	75.60	32.1	8,707	0.37%	大買/
2020/07/06	139	80.36	124	80.31	79.50	15	8,444	0.18%	大買/大賣/
2020/07/03	144.3	80.05	100.1	79.76	79.30	44.1	8,218	0.54%	大買/
2020/07/02	419	79.74	262.3	80.22	79.20	156.7	7,905	1.98%	大買/大賣/鉅額交易
2020/07/01	478	80.11	383	80.08	80.90	95	7,421	1.28%	大買/大賣/
2020/06/30	47	74.50	39	74.72	75.00	8	6,760	0.12%
2020/06/29	169	75.82	163.1	76.29	74.10	5.9	6,690	0.09%	大買/大賣/
2020/06/24	125	75.02	36	75.90	73.60	89	6,415	1.39%	大買/
2020/06/23	57	77.37	77	77.62	77.50	-20	6,160	-0.32%
2020/06/22	79	76.02	36.2	76.36	77.00	42.8	6,017	0.71%
2020/06/19	74	79.95	19	78.98	78.00	55	5,827	0.94%
2020/06/18	27.1	79.82	71.2	80.39	80.90	-44.1	5,686	-0.78%
2020/06/17	46	78.76	40	78.62	77.80	6	5,480	0.11%
2020/06/16	22	77.68	32.9	77.92	77.10	-10.9	5,344	-0.20%
2020/06/15	90	78.99	81.2	78.40	78.50	8.8	5,279	0.17%
2020/06/12	25.1	73.15	9	73.14	75.00	16.1	5,111	0.31%
2020/06/11	58	76.66	62	76.56	73.60	-4	5,070	-0.08%
2020/06/10	51.1	80.43	74.8	80.69	80.10	-23.7	4,906	-0.48%
2020/06/09	116	76.32	115	76.41	76.60	1	4,727	0.02%	大買/大賣/
2020/06/08	161	80.84	219	80.89	78.00	-58	4,441	-1.31%	大買/大賣/
2020/06/05	197	77.14	255.3	77.36	78.00	-58.3	3,973	-1.47%	大買/大賣/
2020/06/04	276	76.15	325	76.26	76.40	-49	3,565	-1.37%	大買/大賣/
2020/06/03	60	69.50	61.1	69.50	69.50	-1.1	2,872	-0.04%
2020/06/02	94	61.46	164	61.36	63.20	-70	2,848	-2.46%	大賣/
2020/06/01	11	57.77	19	57.69	57.50	-8	2,612	-0.31%
2020/05/29	7	56.84	11	57.45	57.80	-4	2,580	-0.15%
2020/05/28	62	56.91	26.2	57.24	56.40	35.8	2,555	1.40%
2020/05/27	99	58.62	133	58.52	58.00	-34	2,500	-1.36%	大賣/
2020/05/26	58	58.32	88	58.22	57.80	-30	2,303	-1.30%
2020/05/25	59	56.31	52	56.73	57.30	7	2,206	0.32%
2020/05/22	156	56.69	177	56.99	56.40	-21	2,100	-1.00%	大買/大賣/
2020/05/21	169.2	55.69	329	56.27	57.80	-159.9	1,941	-8.23%	大買/大賣/鉅額交易
2020/05/20	68.1	53.07	34	52.71	52.60	34.1	1,730	1.97%
2020/05/19	12	50.89	5	51.64	51.30	7	1,706	0.41%
2020/05/18	3	50.20	9	50.53	50.70	-6	1,686	-0.36%
2020/05/15	2	49.00	16	48.37	49.65	-14	1,666	-0.84%
2020/05/14	22	50.64	3	50.77	49.50	19	1,645	1.15%
2020/05/13	3	49.70	1	49.95	50.00	2	1,620	0.12%
2020/05/12	1	49.60	4	49.35	49.25	-3	1,612	-0.19%
2020/05/11	152	49.10	153	49.10	49.10	-1	1,611	-0.06%	大買/大賣/
2020/05/08	13	49.90	1.2	50.39	49.90	11.8	1,598	0.74%
2020/05/07	10	50.55	4	50.65	50.80	6	1,595	0.38%
2020/05/06	31	51.93	25	51.70	50.00	6	1,580	0.38%
2020/05/05	28	49.24	32	49.35	50.90	-4	1,499	-0.27%
2020/05/04	14	47.13	8	47.31	47.85	6	1,462	0.41%
2020/04/30	10	48.12	5	48.24	48.20	5	1,459	0.34%
2020/04/29	2	48.15	1	48.15	48.30	1	1,467	0.07%
2020/04/28	60	48.06	60	48.36	47.90	0	1,473	0.00%
2020/04/27	8	46.24	10	46.22	46.40	-2	1,461	-0.14%
2020/04/24	3	45.50	4	45.69	45.65	-1	1,449	-0.07%
2020/04/23	9.4	45.71	10	45.79	45.20	-0.6	1,450	-0.04%
2020/04/22	9	44.31	9	44.26	44.25	0	1,426	0.00%
2020/04/21	37	44.12	4	44.26	42.95	33	1,400	2.36%
2020/04/20	3	44.77	16	46.13	46.20	-13	1,367	-0.95%
2020/04/17	2	42.25	5	42.55	42.05	-3	1,305	-0.23%
2020/04/16	1	42.60	0	0.00	42.55	1	1,293	0.08%
2020/04/15	2	42.35	4	42.25	42.30	-2	1,287	-0.16%
2020/04/14	2	42.08	6.2	42.20	42.10	-4.2	1,284	-0.33%
2020/04/13	4	41.49	8.1	41.79	41.70	-4.1	1,279	-0.32%
2020/04/10	9	40.98	1	41.30	41.05	8	1,293	0.62%
2020/04/09	4	40.75	0	0.00	40.70	4	1,289	0.31%
2020/04/08	3	40.40	2	40.70	40.70	1	1,280	0.08%
2020/04/07	9	40.21	10	40.40	40.00	-1	1,274	-0.08%
2020/04/06	5	40.16	4	40.05	40.00	1	1,261	0.08%
2020/04/01	1	40.00	1	39.90	40.00	0	1,246	0.00%
2020/03/31	9	39.91	6	40.21	39.75	3	1,234	0.24%
2020/03/30	1	38.85	10	38.35	38.70	-9	1,191	-0.76%
2020/03/27	23	38.22	18	38.05	37.70	5	1,182	0.42%
2020/03/26	52	37.76	51	37.80	37.80	1	1,161	0.09%
2020/03/25	6	37.33	62	37.64	37.35	-56	1,152	-4.86%
2020/03/24	22	37.01	15	37.18	36.55	7	1,133	0.62%
2020/03/23	7	35.51	3	34.83	35.30	4	1,120	0.36%
2020/03/20	0	0.00	0	35.20	35.20	0	1,096	0.00%
2020/03/19	7	33.49	73.2	32.43	32.00	-66.2	1,078	-6.13%
2020/03/18	24	36.27	18	37.36	35.55	6	1,052	0.57%
2020/03/17	41.1	37.44	17	37.70	37.35	24.1	1,018	2.37%
2020/03/16	50	41.98	23.1	42.63	41.45	26.9	956	2.81%
2020/03/13	68	43.12	67	43.10	43.60	1	935	0.11%
2020/03/12	34	48.54	46	50.24	47.80	-12	894	-1.34%
2020/03/11	35	51.11	20	50.50	50.50	15	872	1.72%
2020/03/10	4	50.80	4	51.28	51.60	0	869	0.00%
2020/03/09	12	52.85	15	53.75	51.90	-3	862	-0.35%
2020/03/06	79	54.38	27	54.75	54.40	52	843	6.17%
2020/03/05	18	52.52	18	52.61	53.20	0	783	0.00%
2020/03/04	3	51.40	4	51.33	51.20	-1	777	-0.13%
2020/03/03	10	51.65	17	51.87	51.60	-7	788	-0.89%
2020/03/02	38	51.66	4	51.63	51.10	34	788	4.31%
2020/02/27	6	51.87	0	0.00	51.80	6	796	0.75%
2020/02/26	4	53.85	8	53.48	53.10	-4	808	-0.49%
2020/02/25	11	52.32	12	53.63	53.30	-1	826	-0.12%
2020/02/24	12	53.48	3	53.00	53.10	9	822	1.09%
2020/02/21	7	54.14	5	54.60	54.20	2	816	0.24%
2020/02/20	31	54.88	44	54.90	55.30	-13	796	-1.63%
2020/02/19	1	51.50	23	51.45	51.50	-22	739	-2.98%
2020/02/18	9	50.50	1	50.60	50.60	8	732	1.09%
2020/02/17	2	50.40	0	0.00	50.20	2	747	0.27%
2020/02/14	0.1	50.70	0.4	50.70	50.70	-0.3	768	-0.05%
2020/02/13	0	0.00	1	51.00	51.00	-1	774	-0.13%
2020/02/12	2	50.60	10	51.05	50.70	-8	811	-0.99%
2020/02/11	4	49.89	14.2	50.01	50.00	-10.2	850	-1.20%
2020/02/10	19	50.01	25	50.03	49.90	-6	985	-0.61%
2020/02/07	2	52.15	6	51.60	51.50	-4	996	-0.40%
2020/02/06	3	52.80	16	52.79	53.00	-13	1,015	-1.28%
2020/02/05	48	51.67	77	51.67	52.90	-29	1,047	-2.77%
2020/02/04	46	50.65	40	50.52	50.40	6	1,106	0.54%
2020/02/03	129	49.59	58	49.29	50.20	71	1,344	5.28%	大買/
2020/01/31	90	52.93	125	53.06	52.50	-35	1,432	-2.44%	大賣/
2020/01/30	59	56.11	36	55.85	54.00	23	1,434	1.60%
2020/01/20	24	56.20	19	56.21	56.30	5	1,407	0.36%
2020/01/17	20	57.39	15	56.80	56.70	5	1,400	0.36%
2020/01/16	1	57.70	0	0.00	57.70	1	1,386	0.07%
2020/01/15	0	0.00	26	57.88	57.70	-26	1,386	-1.87%
2020/01/14	6	57.75	6	57.80	57.70	0	1,386	0.00%
2020/01/13	13	58.25	1	59.00	58.20	12	1,378	0.87%
2020/01/10	19	58.18	5	58.60	58.50	14	1,381	1.01%
2020/01/09	0	0.00	0.2	58.80	58.80	-0.2	1,373	-0.01%
2020/01/08	24	59.13	0	0.00	58.80	24	1,371	1.75%
2020/01/07	2	60.70	6	60.57	60.30	-4	1,364	-0.29%
2020/01/06	6	61.33	23	61.27	61.00	-17	1,362	-1.25%
2020/01/03	0	0.00	10	59.60	59.80	-10	1,337	-0.75%
2020/01/02	10	59.90	0	0.00	60.00	10	1,337	0.75%
2019/12/31	8	59.76	0	0.00	60.00	8	1,335	0.60%
2019/12/27	1	59.90	0	0.00	60.10	1	1,336	0.07%
2019/12/26	2	59.80	2.4	60.13	59.80	-0.4	1,338	-0.03%
2019/12/25	5	60.00	0	0.00	60.00	5	1,348	0.37%
2019/12/24	1	60.50	13	60.20	60.00	-12	1,355	-0.89%
2019/12/23	1	59.50	1	59.80	60.10	0	1,361	0.00%
2019/12/20	1	60.20	12	59.72	59.30	-11	1,363	-0.81%
2019/12/19	2	59.25	0	0.00	59.10	2	1,375	0.15%
2019/12/18	8	59.15	1	59.00	59.00	7	1,380	0.51%
2019/12/17	4	59.65	0	0.00	59.30	4	1,389	0.29%
2019/12/16	9	59.60	7.5	59.57	59.60	1.5	1,390	0.11%
2019/12/13	25.5	58.66	10	58.50	58.70	15.5	1,397	1.11%
2019/12/12	38	59.86	20	59.57	59.50	18	1,406	1.28%
2019/12/11	0	0.00	2	60.10	60.10	-2	1,402	-0.14%
2019/12/10	4	60.20	1	60.10	60.10	3	1,404	0.21%
2019/12/09	13	60.41	1	60.50	60.30	12	1,408	0.85%
2019/12/06	2	60.45	1	60.80	60.20	1	1,411	0.07%
2019/12/05	4	60.55	3	60.37	60.50	1	1,411	0.07%
2019/12/04	1	60.30	1	60.30	60.60	0	1,412	0.00%
2019/12/03	9	60.92	4	61.15	60.60	5	1,412	0.35%
2019/12/02	1	61.80	5	61.40	60.80	-4	1,414	-0.28%
2019/11/29	2	61.65	0	0.00	61.30	2	1,416	0.14%
2019/11/28	1	61.70	6	61.80	61.90	-5	1,426	-0.35%
2019/11/27	1	61.30	7.2	61.31	61.10	-6.2	1,420	-0.44%
2019/11/26	9	61.20	2	61.40	61.10	7	1,418	0.49%
2019/11/25	4	62.28	6	62.10	61.90	-2	1,413	-0.14%
2019/11/22	23	61.70	8	61.10	62.00	15	1,410	1.06%
2019/11/21	4	60.48	1	60.30	60.50	3	1,401	0.21%
2019/11/20	0	0.00	2	60.30	60.10	-2	1,406	-0.14%
2019/11/19	52	60.60	50	60.60	60.60	2	1,412	0.14%
2019/11/15	2	61.00	1	61.00	61.10	1	1,422	0.07%
2019/11/14	55	61.16	0	0.00	61.00	55	1,448	3.80%
2019/11/13	4	62.20	32	62.43	61.80	-28	1,560	-1.79%
2019/11/11	109	66.31	5	64.80	63.30	104	1,589	6.54%	大買/鉅額交易
2019/11/08	74	67.23	22	68.21	67.10	52	1,559	3.33%
2019/11/07	175	68.32	252	69.55	68.10	-77	1,528	-5.04%	大買/大賣/
2019/11/06	16	67.08	13	67.62	67.40	3	1,393	0.22%
2019/11/05	178	66.82	16	66.84	66.80	162	1,387	11.68%	大買/鉅額交易
2019/11/04	34	68.23	30.3	68.14	67.80	3.7	1,380	0.27%
2019/11/01	32	67.47	25.1	67.35	67.70	6.9	1,353	0.51%
2019/10/31	93	67.44	279.4	67.83	66.70	-186.4	1,298	-14.36%	大賣/鉅額交易
2019/10/30	31	63.02	179	65.16	66.10	-148	1,064	-13.90%	大賣/鉅額交易
2019/10/29	28	59.98	22	59.76	60.10	6	955	0.63%
2019/10/28	0	0.00	4	58.95	58.90	-4	998	-0.40%
2019/10/25	1.1	58.50	0	0.00	58.50	1.1	1,014	0.11%
2019/10/24	27	58.71	26.1	58.71	58.70	0.9	1,028	0.09%
2019/10/23	25	58.80	25	58.80	58.80	0	1,040	0.00%
2019/10/22	0	0.00	1	59.50	59.30	-1	1,052	-0.10%
2019/10/21	0	0.00	5	59.40	59.30	-5	1,056	-0.47%
2019/10/18	16	59.14	6	59.05	59.00	10	1,067	0.94%
2019/10/17	8.2	57.72	1	57.60	57.70	7.2	1,072	0.67%
2019/10/16	7	57.99	10.5	58.00	57.90	-3.5	1,105	-0.32%
2019/10/15	3	58.17	0.1	58.10	58.10	2.9	1,151	0.25%
2019/10/14	110	58.24	105	58.22	58.20	5	1,156	0.43%	大買/大賣/
2019/10/09	0	0.00	1	58.80	58.50	-1	1,157	-0.09%
2019/10/08	100	58.80	100	58.80	58.80	0	1,168	0.00%
2019/10/03	7	58.89	0.3	59.00	58.70	6.7	1,202	0.56%
2019/10/01	0	0.00	10.1	59.65	59.30	-10.1	1,241	-0.82%
2019/09/27	5.3	59.22	1.6	59.35	59.60	3.7	1,297	0.28%
2019/09/26	16.5	59.97	6	59.60	59.70	10.5	1,316	0.80%
2019/09/25	6.7	60.89	1.5	60.89	60.70	5.2	1,358	0.38%
2019/09/24	19	61.29	5	61.10	61.50	14	1,366	1.02%
2019/09/23	1	60.00	2	60.20	60.00	-1	1,366	-0.07%
2019/09/20	13	58.79	1	58.80	59.70	12	1,367	0.88%
2019/09/19	5	58.70	5	59.00	59.10	0	1,358	0.00%
2019/09/18	13	58.88	6	59.52	58.80	7	1,372	0.51%
2019/09/17	30	59.21	11	58.98	59.00	19	1,374	1.38%
2019/09/16	9.1	60.29	0	0.00	60.10	9.1	1,370	0.66%
2019/09/12	5	60.40	0	0.00	60.40	5	1,379	0.36%
2019/09/11	8	60.83	4	61.20	60.40	4	1,389	0.29%
2019/09/10	4	61.70	8	61.25	61.10	-4	1,398	-0.29%
2019/09/09	6	61.10	0	0.00	61.00	6	1,409	0.43%
2019/09/06	7.1	61.12	16	61.11	60.90	-9	1,422	-0.63%
2019/09/05	8	61.15	8	61.24	61.30	0	1,429	0.00%
2019/09/04	14	61.51	9	61.23	61.20	5	1,460	0.34%
2019/09/03	4	62.40	17	61.80	61.40	-13	1,459	-0.89%
2019/09/02	24	62.10	1	61.90	61.90	23	1,460	1.57%
2019/08/29	0	0.00	10	60.60	60.60	-10	1,461	-0.68%
2019/08/28	2	60.05	1	60.10	60.20	1	1,461	0.07%
2019/08/27	11	60.90	14	60.74	60.20	-3	1,456	-0.21%
2019/08/26	23	60.68	2	61.10	60.30	21	1,443	1.45%
2019/08/23	14	62.41	9	62.10	62.30	5	1,431	0.35%
2019/08/22	7	62.31	0	0.00	62.70	7	1,423	0.49%
2019/08/20	55	61.99	13	61.81	62.10	42	1,416	2.97%
2019/08/19	9	62.29	1	62.60	61.70	8	1,405	0.57%
2019/08/16	162	61.11	174	62.27	62.20	-12	1,382	-0.87%	大買/大賣/
2019/08/15	18	76.85	2.2	77.17	77.30	15.8	1,278	1.23%
2019/08/14	3	78.03	22	78.17	78.40	-19	1,249	-1.52%
2019/08/13	30	76.77	20	76.90	76.90	10	1,242	0.80%
2019/08/12	7	77.80	6	77.62	77.20	1	1,251	0.08%
2019/08/08	5	78.16	20	77.99	78.20	-15	1,263	-1.19%
2019/08/07	3	77.83	33	77.63	77.50	-30	1,277	-2.35%
2019/08/06	8	74.71	4	75.45	75.80	4	1,275	0.31%
2019/08/05	21	76.90	13	76.99	76.70	8	1,286	0.62%
2019/08/02	79	77.87	68	78.07	77.90	11	1,280	0.86%
2019/08/01	7	80.04	3	79.90	79.20	4	1,273	0.31%
2019/07/31	5	79.16	0.1	79.90	79.90	4.9	1,270	0.38%
2019/07/30	22	78.83	145	79.03	78.90	-123	1,275	-9.64%	大賣/鉅額交易
2019/07/29	15.1	82.90	3	83.20	82.10	12.1	1,229	0.98%
2019/07/26	9	83.34	9.1	83.41	83.30	-0.1	1,244	0.00%
2019/07/25	13	82.72	2	82.85	82.70	11	1,235	0.89%
2019/07/24	4	82.63	81	82.53	82.70	-77	1,267	-6.07%
2019/07/23	1	81.70	3	82.07	81.70	-2	1,272	-0.16%
2019/07/22	5	82.32	2	82.30	82.30	3	1,277	0.23%
2019/07/19	1	81.60	7	82.07	82.30	-6	1,275	-0.47%
2019/07/18	35.1	82.85	22	83.22	81.90	13.1	1,277	1.03%
2019/07/17	14.1	82.65	34	82.44	82.60	-20	1,261	-1.58%
2019/07/16	0	0.00	1	81.00	80.60	-1	1,249	-0.08%
2019/07/15	3	80.50	6	80.18	80.50	-3	1,272	-0.24%
2019/07/12	24	80.49	0	0.00	80.30	24	1,295	1.85%
2019/07/11	5	81.20	0	0.00	80.90	5	1,307	0.38%
2019/07/10	2	82.00	2	81.70	81.60	0	1,327	0.00%
2019/07/09	7	82.00	21	82.31	82.00	-14	1,335	-1.05%
2019/07/08	15	81.75	11	81.50	81.40	4	1,358	0.29%
2019/07/05	17	82.01	16	82.43	82.80	1	1,407	0.07%
2019/07/04	71	82.18	10	81.13	82.40	61	1,426	4.28%
2019/07/03	53	79.87	22	79.97	80.20	31	1,391	2.23%
2019/07/02	71	79.49	5	79.84	80.00	66	1,416	4.66%
2019/07/01	30	77.93	0.4	77.70	78.10	29.6	1,433	2.07%
2019/06/28	1.6	77.21	7	76.70	77.40	-5.5	1,452	-0.38%
2019/06/27	0	0.00	10.7	76.48	76.20	-10.7	1,463	-0.73%
2019/06/26	0	0.00	1	75.90	76.00	-1	1,499	-0.07%
2019/06/25	5	76.30	0	0.00	75.70	5	1,546	0.32%
2019/06/24	12	77.04	10	77.50	76.80	2	1,599	0.13%
2019/06/21	0	0.00	2	77.40	77.60	-2	1,776	-0.11%
2019/06/20	7	76.73	6	76.95	76.80	1	1,846	0.05%
2019/06/19	17	76.26	5.5	77.00	76.00	11.5	1,989	0.58%
2019/06/18	12	76.84	1	76.80	76.70	11	2,029	0.54%
2019/06/17	13	77.82	10	78.15	77.80	3	2,131	0.14%
2019/06/14	24	77.95	9	78.00	77.30	15	2,231	0.67%
2019/06/13	0	0.00	8	77.40	77.40	-8	2,249	-0.36%
2019/06/12	7	77.03	16	76.85	77.30	-9	2,334	-0.39%
2019/06/11	1.5	75.00	7	74.90	75.50	-5.5	2,461	-0.22%
2019/06/10	1	75.00	5	75.00	74.80	-4	2,545	-0.16%
2019/06/06	0	0.00	1	74.70	74.50	-1	2,601	-0.04%
2019/06/05	11	75.46	0	0.00	75.30	11	2,646	0.42%
2019/06/04	7	75.47	0	0.00	75.30	7	2,745	0.25%
2019/05/31	3	75.40	1	75.60	75.70	2	3,062	0.07%
2019/05/30	2	74.95	0	0.00	75.00	2	3,191	0.06%
2019/05/29	0	0.00	2	74.50	74.40	-2	3,310	-0.06%
2019/05/28	1	74.20	0	0.00	74.00	1	3,324	0.03%
2019/05/27	3	74.53	4.1	74.72	74.40	-1.1	3,329	-0.03%
2019/05/24	4	75.48	4	75.35	75.20	0	3,386	0.00%
2019/05/23	5	75.50	3	75.83	75.40	2	3,392	0.06%
2019/05/22	5	78.32	6	77.52	76.80	-1	3,416	-0.03%
2019/05/21	8	75.46	0	0.00	76.50	8	3,420	0.23%
2019/05/20	5	74.80	5	75.40	74.90	0	3,463	0.00%
2019/05/17	16	75.37	13	76.86	74.10	3	3,478	0.09%
2019/05/16	20	75.80	69	75.32	75.90	-49	3,515	-1.39%
2019/05/15	9	77.24	6	77.03	77.20	3	3,513	0.09%
2019/05/14	36	72.74	9	74.79	76.00	27	3,539	0.76%
2019/05/13	41	76.06	11	76.58	74.40	30	3,545	0.85%
2019/05/10	4	77.43	10	78.20	77.60	-6	3,568	-0.17%
2019/05/09	35	78.52	12	78.65	78.10	23	3,580	0.64%
2019/05/08	36	79.72	17	79.68	80.00	19	3,592	0.53%
2019/05/07	14	80.07	3	79.90	79.40	11	3,642	0.30%
2019/05/06	4	79.50	10	79.75	78.80	-6	3,668	-0.16%
2019/05/03	17	80.56	12	80.28	80.50	5	3,728	0.13%
2019/05/02	13	78.92	5	78.52	79.40	8	3,765	0.21%
2019/04/30	16	77.51	9	77.71	78.50	7	3,870	0.18%
2019/04/29	6	79.20	4	80.03	79.00	2	3,891	0.05%
2019/04/26	9	79.82	4	80.03	80.10	5	3,907	0.13%
2019/04/25	6	79.78	0.1	79.40	79.40	5.9	3,913	0.15%
2019/04/24	7	79.84	0	0.00	79.50	7	3,939	0.18%
2019/04/23	12	80.84	21	81.03	80.30	-9	3,943	-0.23%
2019/04/22	21	80.49	12	80.18	80.70	9	3,948	0.23%
2019/04/19	30	78.71	2	78.70	78.80	28	3,949	0.71%
2019/04/18	13	80.15	4	80.40	79.20	9	4,004	0.22%
2019/04/17	8	80.29	8	80.93	80.20	0	4,029	0.00%
2019/04/16	8	80.43	14	80.65	80.50	-6	4,082	-0.15%
2019/04/15	10	81.50	25	82.47	81.50	-15	4,160	-0.36%
2019/04/12	4	81.93	50	82.10	82.00	-46	4,231	-1.09%
2019/04/11	45	81.63	10	81.69	80.50	35	4,288	0.82%
2019/04/10	30	82.96	2	82.90	82.70	28	4,239	0.66%
2019/04/09	8	84.10	4	84.43	83.70	4	4,220	0.09%
2019/04/08	18	84.44	30	84.74	84.20	-12	4,205	-0.29%
2019/04/03	11	85.29	15	85.90	85.40	-4	4,162	-0.10%
2019/04/02	22	83.67	11	84.28	83.40	11	4,100	0.27%
2019/04/01	2	83.80	6	84.22	83.70	-4	4,091	-0.10%
2019/03/29	14	83.53	18	83.91	83.20	-4	4,068	-0.10%
2019/03/28	25	84.29	20.3	84.85	83.60	4.7	4,060	0.12%
2019/03/27	21.1	85.85	43	85.65	85.00	-22	4,029	-0.54%
2019/03/26	134	85.96	62	85.69	84.40	72	3,986	1.81%	大買/
2019/03/25	65	88.56	30	89.29	88.20	35	3,822	0.92%
2019/03/22	110	89.72	41	89.44	90.60	69	3,756	1.84%	大買/
2019/03/21	26	88.07	18	88.48	87.40	8	3,612	0.22%
2019/03/20	32	86.59	17	86.81	87.60	15	3,573	0.42%
2019/03/19	29	89.21	44	90.19	86.50	-15	3,484	-0.43%
2019/03/18	14	92.04	8	92.09	91.80	6	3,465	0.17%
2019/03/15	23	93.24	47	93.52	93.00	-24	3,458	-0.69%
2019/03/14	82	92.41	88.1	92.56	93.60	-6.1	3,398	-0.18%
2019/03/13	32.1	89.16	53	89.15	89.70	-21	3,285	-0.64%
2019/03/12	15	86.95	27.1	87.16	86.80	-12.1	3,232	-0.37%
2019/03/11	12	87.60	7	87.56	87.60	5	3,250	0.15%
2019/03/08	20	88.52	48	88.49	89.00	-28	3,233	-0.87%
2019/03/07	122.1	88.56	78	89.20	87.10	44.1	3,171	1.39%	大買/
2019/03/06	107	86.83	36	87.01	86.30	71	3,003	2.36%	大買/
2019/03/05	46	84.89	34	84.97	85.20	12	2,979	0.40%
2019/03/04	30	82.00	58	82.32	83.50	-28	2,870	-0.98%
2019/02/27	6	78.22	3	78.67	78.40	3	2,779	0.11%
2019/02/26	6	78.98	17	79.01	78.70	-11	2,800	-0.39%
2019/02/25	25	79.52	11	78.78	78.70	14	2,848	0.49%
2019/02/22	11	81.14	2	81.60	81.00	9	2,886	0.31%
2019/02/21	24	81.95	24	81.69	82.00	0	2,903	0.00%
2019/02/20	11	80.44	16	80.68	80.80	-5	2,931	-0.17%
2019/02/19	16	81.58	21	81.94	81.30	-5	2,966	-0.17%
2019/02/18	15	81.08	10	81.41	81.00	5	3,124	0.16%
2019/02/15	19	81.84	11.1	81.71	80.10	7.9	3,209	0.24%
2019/02/14	3	83.03	5	82.62	83.10	-2	3,176	-0.06%
2019/02/13	6	82.68	6	83.12	82.70	0	3,170	0.00%
2019/02/12	3	81.60	3	81.60	81.50	0	3,178	0.00%
2019/02/11	15	82.13	4	82.53	82.00	11	3,173	0.35%
2019/01/30	1	81.30	24	81.40	81.00	-23	3,143	-0.73%
2019/01/29	18	81.04	10	81.43	81.50	8	3,155	0.25%
2019/01/28	25	81.85	34	81.59	81.40	-9	3,161	-0.28%
2019/01/25	7	80.03	10	79.82	79.70	-3	3,169	-0.09%
2019/01/24	43	80.37	41.5	80.36	80.10	1.5	3,216	0.05%
2019/01/23	21	78.38	48	78.61	79.50	-27	3,185	-0.85%
2019/01/22	58	78.42	32	79.43	77.10	26	3,142	0.83%
2019/01/21	15	76.37	48	77.02	77.80	-33	3,050	-1.08%
2019/01/18	7	75.49	16	75.52	75.60	-9	3,049	-0.30%
2019/01/17	12	74.95	15	75.09	75.00	-3	3,064	-0.10%
2019/01/16	8	75.76	10	75.67	75.00	-2	3,105	-0.06%
2019/01/15	12	75.01	5	75.46	75.00	7	3,095	0.23%
2019/01/14	7	75.74	16	75.43	75.30	-9	3,106	-0.29%
2019/01/11	28	75.33	28	75.19	74.70	0	3,110	0.00%
2019/01/10	25	76.34	21	76.70	76.10	4	3,105	0.13%
2019/01/09	23	75.27	9	75.97	75.00	14	3,092	0.45%
2019/01/08	5	75.96	12.1	76.22	76.00	-7.1	3,124	-0.23%
2019/01/07	19	75.84	49	75.45	76.50	-30	3,082	-0.97%
2019/01/04	70	72.82	79	72.62	73.20	-9	3,039	-0.30%
2019/01/03	44	72.13	47.2	71.24	71.60	-3.2	3,045	-0.11%
2019/01/02	2	68.80	5	68.54	68.80	-3	3,040	-0.10%
2018/12/28	23	67.87	6	67.68	68.00	17	3,049	0.56%
2018/12/27	2	68.15	1	67.90	66.90	1	3,080	0.03%
2018/12/26	2	67.25	0	0.00	66.50	2	3,080	0.06%
2018/12/25	8.1	67.16	3	67.17	67.00	5.1	3,093	0.17%
2018/12/24	10	68.36	2	68.30	67.90	8	3,105	0.26%
2018/12/22	12	68.78	13	68.96	68.70	-1	3,110	-0.03%
2018/12/21	51	67.26	3	69.37	69.70	48	3,133	1.53%
2018/12/20	2	67.65	1	67.60	67.60	1	3,114	0.03%
2018/12/19	65	69.16	37	69.36	68.80	28	3,108	0.90%
2018/12/18	16	69.91	17	70.66	69.70	-1	3,102	-0.03%
2018/12/17	11	71.80	14	72.12	71.50	-3	3,107	-0.10%
2018/12/14	11	72.00	11	72.00	71.40	0	3,144	0.00%
2018/12/13	21	71.87	10	72.60	71.80	11	3,152	0.35%
2018/12/12	36	72.31	35	72.82	72.30	1	3,172	0.03%
2018/12/11	33	68.86	27	69.61	71.70	6	3,180	0.19%
2018/12/10	40	71.60	0	0.00	70.80	40	3,139	1.27%
2018/12/07	1	73.10	4	72.65	73.40	-3	3,171	-0.09%
2018/12/06	24	71.78	40	71.19	71.00	-16	3,193	-0.50%
2018/12/05	9	74.93	17	74.40	74.40	-8	3,229	-0.25%
2018/12/04	14	76.63	20.3	76.68	76.00	-6.3	3,286	-0.19%
2018/12/03	19	74.89	9	75.08	75.20	10	3,275	0.31%
2018/11/30	16	75.00	12	74.98	74.70	4	3,301	0.12%
2018/11/29	24.1	74.51	7	74.67	73.60	17.1	3,283	0.52%
2018/11/28	50	75.38	153	74.57	74.70	-103	3,275	-3.14%	大賣/鉅額交易
2018/11/27	4	72.15	3	72.20	72.50	1	3,243	0.03%
2018/11/26	14	71.88	77	71.56	72.00	-63	3,380	-1.86%
2018/11/23	7	70.30	33	69.89	70.80	-26	3,377	-0.77%
2018/11/22	34	72.07	21	72.23	70.40	13	3,383	0.38%
2018/11/21	14	72.81	90	72.89	72.50	-76	3,388	-2.24%
2018/11/20	20	70.77	4	70.70	70.80	16	3,320	0.48%
2018/11/19	8.1	71.62	51	71.85	71.50	-42.9	3,335	-1.29%
2018/11/16	8	69.99	20	69.93	70.00	-12	3,313	-0.36%
2018/11/15	63	69.92	467	69.78	69.10	-404	3,337	-12.10%	大賣/鉅額交易
2018/11/14	18	66.82	16	66.88	67.90	2	3,284	0.06%
2018/11/13	3	62.40	10	62.17	62.90	-7	3,226	-0.22%
2018/11/12	1	63.10	0	0.00	63.00	1	3,272	0.03%
2018/11/09	51	61.84	8.1	63.07	63.50	43	3,300	1.30%
2018/11/08	7	62.44	2	62.20	61.60	5	3,332	0.15%
2018/11/07	0	0.00	10	61.68	61.80	-10	3,463	-0.29%
2018/11/06	11	62.09	8	62.76	60.90	3	3,613	0.08%
2018/11/05	6	62.83	0	0.00	62.00	6	3,648	0.16%
2018/11/02	14	60.26	34	60.25	62.40	-20	3,754	-0.53%
2018/11/01	15	59.43	30	60.29	60.60	-15	3,763	-0.40%
2018/10/31	40	57.34	4	57.90	57.20	36	3,801	0.95%
2018/10/30	1	54.20	15.5	54.99	56.30	-14.5	3,847	-0.38%
2018/10/29	5	55.00	2	55.30	55.10	3	3,906	0.08%
2018/10/26	24	56.56	32	56.88	55.30	-8	4,005	-0.20%
2018/10/25	59	53.86	27	54.60	55.20	32	4,119	0.78%
2018/10/24	12	57.31	26	57.20	56.20	-14	4,172	-0.34%
2018/10/23	1	59.30	0	0.00	58.50	1	4,299	0.02%
2018/10/22	13	60.32	9	60.41	60.40	4	4,499	0.09%
2018/10/19	6	58.50	6	58.03	58.70	0	4,866	0.00%
2018/10/18	43	60.56	2	60.98	59.90	41	5,150	0.80%
2018/10/17	32	61.84	17	62.39	61.60	15	5,621	0.27%
2018/10/16	28	59.23	7	60.79	61.00	21	5,681	0.37%
2018/10/15	33	59.04	6	58.85	58.30	27	5,754	0.47%
2018/10/12	35	58.56	18.1	59.28	59.80	16.9	5,863	0.29%
2018/10/11	96	58.53	167.7	58.75	58.20	-71.7	6,062	-1.18%	大賣/
2018/10/09	91	65.23	101.2	64.96	64.60	-10.2	6,294	-0.16%	大賣/
2018/10/08	24	68.86	12	69.35	68.80	12	6,475	0.19%
2018/10/05	16	70.06	14	71.31	70.10	2	6,659	0.03%
2018/10/04	5	72.44	16.1	72.15	72.20	-11.1	6,840	-0.16%
2018/10/03	17	72.38	5	72.68	72.10	12	7,145	0.17%
2018/10/02	15.5	72.89	2	73.00	72.80	13.5	7,177	0.19%
2018/10/01	15	73.51	4	73.95	74.20	11	7,255	0.15%
2018/09/28	24	72.10	4	72.95	72.00	20	7,252	0.28%
2018/09/27	6	73.37	10	73.26	73.20	-4	7,262	-0.06%
2018/09/26	17	74.16	11	74.74	73.70	6	7,263	0.08%
2018/09/25	29	74.47	27.4	74.81	74.70	1.6	7,293	0.02%
2018/09/21	7.9	73.31	27.2	73.88	74.70	-19.3	7,337	-0.26%
2018/09/20	9	75.09	20	74.57	73.40	-11	7,326	-0.15%
2018/09/19	34	73.32	32.1	73.72	73.40	1.9	7,303	0.03%
2018/09/18	38	73.77	11	73.39	73.40	27	7,336	0.37%
2018/09/17	24	75.72	16	75.51	75.10	8	7,368	0.11%
2018/09/14	37	74.74	38	74.69	74.90	-1	7,518	-0.01%
2018/09/13	12	76.01	12.4	76.26	75.30	-0.4	7,530	-0.01%
2018/09/12	14	74.29	12	73.94	74.60	2	7,499	0.03%
2018/09/11	10.2	75.22	11.5	75.01	75.00	-1.4	7,505	-0.02%
2018/09/10	77	70.03	82	70.49	70.10	-5	7,444	-0.07%
2018/09/07	71	74.82	38	76.97	74.80	33	7,371	0.45%
2018/09/06	11	78.22	12	78.52	77.80	-1	7,336	-0.01%
2018/09/05	15	80.83	5	80.60	80.30	10	7,415	0.13%
2018/09/04	8	81.30	4	81.43	81.10	4	7,462	0.05%
2018/09/03	19	81.24	19	80.76	80.20	0	7,434	0.00%
2018/08/31	62	82.83	114	82.49	82.00	-52	7,390	-0.70%	大賣/
2018/08/30	8	80.19	6	79.67	79.70	2	7,254	0.03%
2018/08/29	50	79.04	36	78.71	78.70	14	7,236	0.19%
2018/08/28	7	81.06	7	80.70	79.70	0	7,222	0.00%
2018/08/27	24	79.35	20	79.29	79.30	4	7,189	0.06%
2018/08/24	16	78.96	23	79.37	79.40	-7	7,259	-0.10%
2018/08/23	12	81.27	2	80.70	80.00	10	7,250	0.14%
2018/08/22	51	82.33	20	82.10	81.40	31	7,219	0.43%
2018/08/21	30	80.55	71	80.01	82.50	-41	7,143	-0.57%
2018/08/20	20	76.32	55	76.12	77.30	-35	7,002	-0.50%
2018/08/17	49	78.32	26	78.68	76.40	23	6,972	0.33%
2018/08/16	35	77.52	11	77.42	78.30	24	6,917	0.35%
2018/08/15	18	78.32	14	78.25	78.60	4	6,918	0.06%
2018/08/14	100.8	76.99	26	76.55	77.70	74.8	6,881	1.09%
2018/08/13	146	81.50	22	80.95	79.50	124	6,751	1.84%	大買/鉅額交易
2018/08/10	96	88.93	72	89.33	88.00	24	6,639	0.36%
2018/08/09	66	89.74	66.4	89.54	90.30	-0.4	6,609	-0.01%
2018/08/08	13.2	94.45	31.9	94.58	94.80	-18.7	6,691	-0.28%
2018/08/07	78	94.83	18	94.27	93.70	60	6,647	0.90%
2018/08/06	7.2	98.35	14	98.56	97.60	-6.8	6,544	-0.10%
2018/08/03	12	96.17	45	96.51	97.10	-33	6,478	-0.51%
2018/08/02	116	96.26	92.1	96.87	95.70	23.9	6,430	0.37%	大買/
2018/08/01	28	96.77	87	97.27	96.70	-59	6,341	-0.93%
2018/07/31	32	94.58	18	94.54	93.60	14	6,234	0.22%
2018/07/30	131	95.64	47	95.51	93.30	84	6,161	1.36%	大買/
2018/07/27	66	99.01	56.2	98.77	98.60	9.8	6,046	0.16%
2018/07/26	90	98.47	112	98.53	99.00	-22	5,854	-0.38%	大賣/
2018/07/25	225	91.39	236	91.73	92.80	-11	5,513	-0.20%	大買/大賣/
2018/07/24	127	93.12	151	93.06	91.10	-24	5,344	-0.45%	大買/大賣/
2018/07/23	46	89.66	35	88.19	88.80	11	4,909	0.22%
2018/07/20	48	89.40	48.3	89.68	88.70	-0.3	4,937	-0.01%
2018/07/19	41	92.49	45	91.77	92.40	-4	4,921	-0.08%
2018/07/18	64	90.37	74.2	89.23	92.50	-10.2	5,110	-0.20%
2018/07/17	157	91.45	107	90.89	90.40	50	4,912	1.02%	大買/大賣/
2018/07/16	60	89.09	117.2	89.18	90.70	-57.2	4,614	-1.24%	大賣/
2018/07/13	92	81.92	99	82.35	82.50	-7	4,439	-0.16%
2018/07/12	165	79.13	197	78.35	80.20	-32	4,247	-0.75%	大買/大賣/
2018/07/11	125	76.75	75.6	76.40	78.00	49.4	4,027	1.23%	大買/
2018/07/10	16	72.69	24	72.76	73.60	-8	3,718	-0.22%
2018/07/09	104	71.78	101	71.98	72.60	3	3,689	0.08%	大買/大賣/
2018/07/06	27	68.30	42	68.22	68.20	-15	3,616	-0.41%
2018/07/05	15	69.05	33	68.12	68.20	-18	3,645	-0.49%
2018/07/04	9	71.14	5	71.30	70.80	4	3,702	0.11%
2018/07/03	11	71.53	5	71.18	70.80	6	3,772	0.16%
2018/07/02	32	73.43	12	73.49	72.40	20	3,785	0.53%
2018/06/29	24	71.40	43	71.21	71.20	-19	3,747	-0.51%
2018/06/28	3	71.03	1	70.70	70.40	2	3,754	0.05%
2018/06/27	3	73.77	6	72.62	71.50	-3	3,751	-0.08%
2018/06/26	10	72.66	12	72.49	72.50	-2	3,753	-0.05%
2018/06/25	65	73.71	47	73.53	73.20	18	3,771	0.48%
2018/06/22	20	71.91	7	71.53	71.00	13	3,630	0.36%
2018/06/21	24	71.00	3.1	70.89	70.60	20.9	3,638	0.57%
2018/06/20	11	70.49	11	71.26	69.90	0	3,664	0.00%
2018/06/19	28	69.68	23	70.57	69.40	5	3,768	0.13%
2018/06/15	9	69.14	1	69.40	68.70	8	3,848	0.21%
2018/06/14	11	70.01	4	69.98	69.60	7	3,833	0.18%
2018/06/13	89	72.42	18	72.51	71.00	71	3,805	1.87%
2018/06/12	23	70.56	35.6	70.97	71.10	-12.6	3,671	-0.34%
2018/06/11	8	67.61	1	67.20	67.20	7	3,598	0.19%
2018/06/08	4	69.03	8	68.28	68.20	-4	3,594	-0.11%
2018/06/07	4	69.33	0	0.00	68.60	4	3,587	0.11%
2018/06/06	6	69.70	45.4	69.46	69.50	-39.4	3,567	-1.11%
2018/06/05	5	70.08	2	69.95	69.40	3	3,558	0.08%
2018/06/04	6	69.92	43	68.30	68.90	-37	3,532	-1.05%
2018/06/01	72	71.28	32	70.12	69.10	40	3,511	1.14%
2018/05/31	11	67.87	1	68.70	68.90	10	3,411	0.29%
2018/05/30	3	66.10	0	0.00	65.40	3	3,378	0.09%
2018/05/29	2	65.20	2	64.95	65.40	0	3,367	0.00%
2018/05/28	1.3	65.05	1	65.00	65.20	0.3	3,356	0.01%
2018/05/25	23	65.38	0	0.00	65.10	23	3,338	0.69%
2018/05/24	31	66.97	22.1	67.89	66.70	8.9	3,312	0.27%
2018/05/23	25	65.28	11	67.02	67.70	14	3,296	0.42%
2018/05/22	19	66.94	84	68.32	66.50	-65	3,246	-2.00%
2018/05/21	4	69.08	5.2	68.90	68.80	-1.2	3,198	-0.04%
2018/05/18	11	70.16	12	70.60	68.90	-1	3,176	-0.03%
2018/05/17	8	69.95	77	69.40	69.20	-69	3,123	-2.21%
2018/05/16	34	73.45	82	74.11	70.70	-48	3,082	-1.56%
2018/05/15	6	69.48	0	0.00	69.50	6	2,856	0.21%
2018/05/14	6	67.70	18	68.26	68.20	-12	2,828	-0.42%
2018/05/11	6	67.85	1	68.90	67.50	5	2,813	0.18%
2018/05/10	14	69.62	14	69.60	69.30	0	2,782	0.00%
2018/05/09	9	68.48	7	68.83	68.80	2	2,744	0.07%
2018/05/08	31	70.63	19	70.48	69.50	12	2,710	0.44%
2018/05/07	10	67.90	5	67.80	67.90	5	2,639	0.19%
2018/05/04	75	66.04	16	66.87	66.00	59	2,606	2.26%
2018/05/03	9	69.61	14	69.18	68.50	-5	2,534	-0.20%
2018/05/02	54	69.75	6	70.63	69.50	48	2,500	1.92%
2018/04/30	35	70.73	60	71.61	70.70	-25	2,442	-1.02%
2018/04/27	63	66.61	42	66.71	67.40	21	2,298	0.91%
2018/04/26	143	68.29	57	68.16	66.10	86	2,227	3.86%	大買/
2018/04/25	55	71.01	43	71.49	73.40	12	2,069	0.58%
2018/04/24	117	72.05	268	72.52	69.60	-151	1,943	-7.77%	大買/大賣/鉅額交易
2018/04/23	6	68.30	31.4	69.46	69.80	-25.4	1,611	-1.58%
2018/04/20	1	63.90	33	64.48	63.50	-32	1,550	-2.06%
2018/04/19	15	63.27	51.2	63.74	64.30	-36.2	1,529	-2.37%
2018/04/18	5	61.00	6	60.85	60.80	-1	1,432	-0.07%
2018/04/17	12	60.68	64	60.90	59.80	-52	1,410	-3.69%
2018/04/16	18	61.54	2.1	61.67	61.40	15.9	1,391	1.14%
2018/04/13	2	61.50	5	61.70	60.90	-3	1,374	-0.22%
2018/04/12	7	62.51	16	62.33	62.00	-9	1,353	-0.66%
2018/04/11	58	63.09	8.3	62.78	63.10	49.7	1,324	3.75%
2018/04/10	41	64.94	33	64.73	63.60	8	1,269	0.63%
2018/04/09	10	64.11	6	64.52	63.80	4	1,173	0.34%
2018/04/03	14	62.94	22.1	62.21	62.70	-8.1	1,085	-0.75%
2018/04/02	2	61.40	2	62.20	61.20	0	1,026	0.00%
2018/03/31	1	61.80	6	60.70	61.50	-5	1,001	-0.50%
2018/03/30	5	61.16	7	61.31	60.20	-2	971	-0.21%
2018/03/29	7	61.80	0.3	61.20	61.20	6.7	942	0.71%
2018/03/28	32	62.46	8	61.95	61.50	24	882	2.72%
2018/03/27	1	60.20	4.6	60.57	60.70	-3.6	795	-0.45%
2018/03/26	27	60.77	16	60.81	60.00	11	747	1.47%
2018/03/23	7	58.37	19	57.25	57.70	-12	677	-1.77%
2018/03/22	46	59.02	99	59.29	58.70	-53	618	-8.57%
2018/03/21	24	56.88	26	56.80	56.90	-2	445	-0.45%
2018/03/20	1.1	51.05	2.8	51.74	51.80	-1.7	336	-0.51%
2018/03/19	2	50.90	2.5	51.52	51.00	-0.5	330	-0.15%
2018/03/16	1	50.60	1	50.60	50.50	0	324	0.00%
2018/03/14	2	50.65	2	50.40	50.90	0	313	0.00%
2018/03/13	0	0.00	1	49.85	49.95	-1	308	-0.32%
2018/03/12	1	50.00	0	0.00	49.70	1	302	0.33%
2018/03/09	0	0.00	3	48.80	49.45	-3	298	-1.00%
2018/03/07	0	0.00	2	49.95	49.00	-2	290	-0.69%
2018/03/06	6	47.58	14	47.65	47.95	-8	280	-2.86%
2018/03/05	2	47.18	3	47.73	47.10	-1	277	-0.36%
2018/03/02	1	46.10	1	46.15	46.10	0	274	0.00%
2018/03/01	1	45.30	0	0.00	46.45	1	274	0.36%
2018/02/27	2	45.50	0	0.00	45.65	2	274	0.73%
2018/02/23	0	0.00	1	45.70	45.80	-1	276	-0.36%
2018/02/22	3	45.00	0	0.00	45.00	3	276	1.08%
2018/02/21	0	0.00	1	43.95	45.00	-1	283	-0.35%
2018/02/12	4	43.23	0	0.00	43.05	4	287	1.39%
2018/02/09	2	41.20	6	41.52	42.25	-4	289	-1.38%
2018/02/07	6	44.32	1	44.45	44.20	5	287	1.74%
2018/02/06	4	44.98	6	45.67	43.00	-2	290	-0.69%
2018/02/05	3	47.00	0	0.00	47.20	3	288	1.04%
2018/02/02	0	0.00	16	48.79	48.70	-16	301	-5.31%
2018/01/29	2	49.60	0	0.00	49.50	2	355	0.56%
2018/01/19	2	50.20	0	0.00	50.40	2	355	0.56%
2018/01/18	1	50.50	2	50.20	50.40	-1	349	-0.29%
2018/01/17	2	51.20	2	50.55	50.00	0	335	0.00%
2018/01/16	3	51.07	0	0.00	50.90	3	337	0.89%
2018/01/10	0	0.00	1	49.90	49.80	-1	321	-0.31%
2018/01/08	2	49.73	0	0.00	49.80	2	325	0.61%
2018/01/05	0	0.00	6	48.96	49.20	-6	325	-1.84%
2018/01/03	1	49.15	1	49.15	49.35	0	341	0.00%
2018/01/02	1	48.75	0	0.00	49.00	1	341	0.29%