中磊 (5388)-台新券商分點個股進出

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

中磊

(5388)

可現股當沖

股價
108.0
漲跌
--
漲幅
0.00%
成交量
599張
產業
上市通信網路類股
750人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

中磊 (5388)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
2024/11/22	3.2	109.02	4	109.63	108.00	-0.8	1,670	-0.05%
2024/11/21	1.2	108.14	4	109.38	108.00	-2.8	1,673	-0.17%
2024/11/20	5.1	107.62	0	0.00	108.00	5.1	1,673	0.30%
2024/11/19	2	108.49	15	108.73	109.50	-13	1,671	-0.78%
2024/11/18	7.8	107.63	4.1	108.35	106.50	3.7	1,682	0.22%
2024/11/15	7.1	111.75	7	111.57	110.50	0.1	1,677	0.01%
2024/11/14	5	109.40	2	108.50	109.00	3	1,669	0.18%
2024/11/13	2.1	110.48	5	110.90	111.00	-2.9	1,659	-0.17%
2024/11/12	6.2	110.21	1.6	110.50	110.00	4.6	1,666	0.28%
2024/11/11	11.5	112.40	14.1	112.19	113.00	-2.7	1,656	-0.16%
2024/11/08	17.6	112.37	37.1	113.46	111.00	-19.6	1,650	-1.18%
2024/11/07	12.5	111.80	34.2	113.79	114.50	-21.7	1,645	-1.32%
2024/11/06	8	109.00	2	108.75	109.00	6	1,611	0.37%
2024/11/05	5.2	107.45	0	0.00	107.00	5.2	1,637	0.32%
2024/11/04	10	108.20	7	110.00	108.00	3	1,720	0.18%
2024/11/01	5.1	109.89	1.1	109.12	109.50	4	1,788	0.22%
2024/10/30	6.2	111.20	18	111.17	110.50	-11.8	1,804	-0.65%
2024/10/29	1	112.00	4.1	112.01	112.50	-3	1,823	-0.17%
2024/10/28	6.7	113.42	4	112.88	113.00	2.7	1,891	0.14%
2024/10/25	6.5	114.85	5.5	114.81	115.00	1	1,926	0.05%
2024/10/24	2.1	113.27	10.4	114.06	113.50	-8.3	1,949	-0.42%
2024/10/23	5.3	113.88	21.1	114.00	112.50	-15.8	1,952	-0.81%
2024/10/22	5.7	112.96	48.2	112.57	113.00	-42.5	1,956	-2.17%
2024/10/21	2.1	112.06	10	112.80	113.50	-7.9	2,001	-0.39%
2024/10/18	4.1	110.99	10.1	110.90	111.00	-6	2,010	-0.30%
2024/10/17	14.2	111.11	3	111.33	111.00	11.2	2,047	0.54%
2024/10/16	1.1	109.50	27.5	109.10	110.50	-26.4	2,070	-1.28%
2024/10/15	10.5	110.09	24	109.58	109.00	-13.5	2,071	-0.65%
2024/10/14	2.4	108.50	18	108.08	109.50	-15.7	2,070	-0.76%
2024/10/11	2.2	108.27	25	108.20	109.00	-22.9	2,079	-1.10%
2024/10/09	2.1	107.29	7	107.43	107.00	-4.9	2,088	-0.23%
2024/10/08	7.8	107.57	2.1	108.21	108.50	5.7	2,091	0.27%
2024/10/07	3.6	109.64	5	110.10	110.50	-1.4	2,119	-0.06%
2024/10/04	10.9	108.70	3	109.00	108.50	7.9	2,168	0.36%
2024/10/01	9.4	110.23	4.2	110.51	110.50	5.2	2,199	0.24%
2024/09/30	10	112.55	18.1	113.47	111.50	-8	2,236	-0.36%
2024/09/27	26.6	114.65	9.3	115.45	113.50	17.3	2,317	0.75%
2024/09/26	34.3	115.27	64.1	115.68	117.50	-29.8	2,479	-1.20%
2024/09/25	34.6	111.54	8.2	112.20	111.00	26.4	2,473	1.07%
2024/09/24	33.5	110.51	17	111.26	109.50	16.5	2,572	0.64%
2024/09/23	5.2	108.87	158.9	108.83	109.50	-153.7	2,564	-6.00%	大賣/鉅額交易
2024/09/20	19.6	105.21	2	106.50	103.50	17.6	2,544	0.69%
2024/09/19	23.3	106.06	19	106.11	105.00	4.3	2,570	0.17%
2024/09/18	6.2	104.69	66	106.00	102.50	-59.8	2,627	-2.28%
2024/09/16	66	104.43	9.5	103.89	103.50	56.5	2,678	2.11%
2024/09/13	2.4	102.54	1.1	102.50	102.50	1.3	2,739	0.05%
2024/09/12	4	101.00	0	0.00	102.00	4	2,793	0.14%
2024/09/11	7.5	100.13	1	100.50	100.00	6.5	2,829	0.23%
2024/09/10	28.5	101.37	6	103.91	101.50	22.5	2,843	0.79%
2024/09/09	39.1	101.72	28.4	101.83	103.00	10.7	2,857	0.38%
2024/09/06	42.7	105.44	4	106.50	107.00	38.7	2,864	1.35%
2024/09/05	40.6	107.49	1.2	108.36	107.00	39.4	2,908	1.35%
2024/09/04	42.7	107.29	19.2	108.76	108.00	23.5	2,961	0.79%
2024/09/03	17.5	112.20	4	113.13	111.00	13.5	3,052	0.44%
2024/09/02	8.1	112.99	20	113.10	113.00	-11.9	3,108	-0.38%
2024/08/30	14.3	110.23	14.6	110.98	111.50	-0.4	3,113	-0.01%
2024/08/29	3.4	109.34	2	109.75	109.50	1.4	3,132	0.04%
2024/08/28	8	111.50	4	111.13	111.00	4	3,163	0.13%
2024/08/27	1.2	110.00	0.3	111.00	110.00	0.9	3,211	0.03%
2024/08/26	1.1	109.98	5.2	110.71	110.50	-4.1	3,252	-0.13%
2024/08/23	1.1	108.52	12.1	108.69	110.00	-11	3,270	-0.34%
2024/08/22	2.1	109.50	2	110.25	109.00	0.1	3,288	0.00%
2024/08/21	2	110.24	1	110.00	110.00	1	3,343	0.03%
2024/08/20	9	110.44	17	110.97	109.50	-8	3,434	-0.23%
2024/08/19	5.1	108.60	14.3	109.04	109.00	-9.3	3,553	-0.26%
2024/08/16	13	107.96	9.2	107.62	108.00	3.8	3,671	0.10%
2024/08/15	8.3	107.71	3	107.50	107.00	5.3	3,804	0.14%
2024/08/14	5.1	108.00	8	108.44	108.00	-3	3,947	-0.07%
2024/08/13	5.2	107.71	3.1	108.02	108.50	2.1	4,017	0.05%
2024/08/12	1	109.00	22	108.89	109.00	-21	4,069	-0.52%
2024/08/09	6.5	107.84	17.5	108.10	107.00	-11.1	4,099	-0.27%
2024/08/08	10.2	107.08	31.1	105.73	106.50	-20.9	4,108	-0.51%
2024/08/07	164.5	105.01	9	103.94	105.50	155.5	4,110	3.78%	大買/鉅額交易
2024/08/06	13.3	97.12	29.2	97.53	99.60	-15.9	4,107	-0.39%
2024/08/05	35.2	101.80	9.1	101.73	99.90	26.1	4,076	0.64%
2024/08/02	50.9	111.84	19.6	111.84	111.00	31.3	4,101	0.76%
2024/08/01	23	114.07	2	113.75	114.00	21	4,160	0.50%
2024/07/31	13.1	113.77	14	115.96	114.00	-0.9	4,161	-0.02%
2024/07/30	2.3	112.26	2	112.75	114.50	0.3	4,132	0.01%
2024/07/29	15.7	113.47	7	113.36	113.50	8.7	4,111	0.21%
2024/07/26	14	113.97	9.2	114.40	115.50	4.9	4,122	0.12%
2024/07/23	7.3	114.93	7.4	115.74	115.50	-0.1	4,129	0.00%
2024/07/22	124.2	114.50	29.2	113.42	114.00	95	4,142	2.29%	大買/
2024/07/19	10.4	118.03	13	118.65	118.00	-2.6	4,106	-0.06%
2024/07/18	7	118.71	15.3	118.66	119.50	-8.2	4,122	-0.20%
2024/07/17	50.1	117.90	12.3	118.65	117.00	37.8	4,105	0.92%
2024/07/16	32.2	117.63	11.7	118.49	119.50	20.5	4,103	0.50%
2024/07/15	4.5	117.68	3.1	118.00	117.00	1.4	4,136	0.03%
2024/07/12	3	117.83	5.7	117.65	118.00	-2.7	4,179	-0.06%
2024/07/11	7.1	118.07	2.6	118.06	117.50	4.4	4,251	0.10%
2024/07/10	12.2	118.47	0	0.00	118.00	12.2	4,296	0.28%
2024/07/09	45.5	118.57	27	117.67	117.50	18.5	4,313	0.43%
2024/07/08	31.7	117.92	31	119.24	118.50	0.7	4,296	0.02%
2024/07/05	7	119.39	2	120.50	119.00	5	4,271	0.12%
2024/07/04	4	118.51	11	120.00	118.50	-7	4,262	-0.16%
2024/07/03	61	120.50	3.4	120.07	118.00	57.6	4,254	1.35%
2024/07/02	52.8	120.61	111.4	121.50	122.50	-58.6	4,176	-1.40%	大賣/
2024/07/01	30.7	119.63	21	117.52	117.50	9.7	3,998	0.24%
2024/06/28	95.2	118.70	86.1	119.11	118.00	9.1	3,941	0.23%
2024/06/27	11.2	116.00	26.2	115.85	116.00	-15	3,851	-0.39%
2024/06/26	9.6	115.75	23.1	115.48	115.00	-13.4	3,977	-0.34%
2024/06/25	49.3	116.22	23.1	117.26	117.50	26.3	4,123	0.64%
2024/06/24	24.4	117.74	18	117.75	117.50	6.4	4,180	0.15%
2024/06/21	49.2	117.13	80.3	117.94	119.00	-31.1	4,228	-0.74%
2024/06/20	37.1	114.99	25	115.86	116.00	12.1	4,258	0.28%
2024/06/19	241	113.68	18.1	113.78	115.00	222.9	4,352	5.12%	大買/鉅額交易
2024/06/18	430.5	113.02	3.1	113.36	112.50	427.4	4,423	9.66%	大買/鉅額交易
2024/06/17	3.3	113.40	8.5	113.53	114.00	-5.2	4,657	-0.11%
2024/06/14	9.5	112.32	6	112.42	112.00	3.5	4,782	0.07%
2024/06/13	21.4	110.97	10.6	111.66	112.00	10.8	4,821	0.22%
2024/06/12	15.8	109.43	3	109.83	109.50	12.8	4,856	0.26%
2024/06/11	73.2	112.45	11.5	112.13	110.50	61.7	4,874	1.26%
2024/06/07	60.3	111.82	29.3	111.86	111.50	31	4,895	0.63%
2024/06/06	20.4	116.84	11	116.50	116.50	9.4	4,838	0.19%
2024/06/05	15.2	119.20	3	119.00	119.00	12.2	4,855	0.25%
2024/06/04	25.2	119.04	9	119.44	118.50	16.2	4,926	0.33%
2024/06/03	16.3	118.26	3.2	118.52	119.00	13.1	5,038	0.26%
2024/05/31	4.7	119.16	7.1	120.78	118.00	-2.4	5,265	-0.05%
2024/05/30	18.1	120.79	8.5	121.21	120.00	9.6	5,418	0.18%
2024/05/29	7.3	122.68	41.3	123.06	123.50	-33.9	5,490	-0.62%
2024/05/28	11.4	122.24	6	122.83	122.00	5.4	5,504	0.10%
2024/05/27	37	122.75	5.7	123.06	121.50	31.3	5,525	0.57%
2024/05/24	23.6	122.36	44.8	122.86	122.50	-21.1	5,539	-0.38%
2024/05/23	23.8	120.82	10	121.60	120.00	13.8	5,521	0.25%
2024/05/22	23.3	121.69	46.5	121.45	123.00	-23.2	5,610	-0.41%
2024/05/21	32.4	119.03	35.4	119.63	120.00	-3	5,637	-0.05%
2024/05/20	50.5	116.91	35	118.64	118.00	15.5	5,529	0.28%
2024/05/17	32.6	115.37	1	117.00	115.50	31.6	5,431	0.58%
2024/05/16	31.9	117.19	14.2	116.77	116.50	17.7	5,394	0.33%
2024/05/15	6.8	115.67	3.1	115.84	115.50	3.6	5,368	0.07%
2024/05/14	21.7	115.50	1.7	115.84	115.00	20	5,394	0.37%
2024/05/13	8.2	115.45	7.7	115.68	115.50	0.5	5,367	0.01%
2024/05/10	31.6	114.60	2.2	114.58	114.50	29.4	5,355	0.55%
2024/05/09	30.7	115.69	18.2	116.65	115.00	12.5	5,348	0.23%
2024/05/08	84.1	115.28	24.4	115.37	115.50	59.7	5,349	1.12%
2024/05/07	35.5	119.15	54.6	119.06	118.50	-19.2	5,265	-0.36%
2024/05/06	27.2	121.89	6.8	121.82	121.50	20.5	5,202	0.39%
2024/05/03	39.5	123.51	13	124.31	121.50	26.5	5,192	0.51%
2024/05/02	6.5	123.54	35	123.04	125.00	-28.5	5,182	-0.55%
2024/04/30	67.9	125.11	13.1	125.96	124.00	54.9	5,216	1.05%
2024/04/29	19.2	123.20	10.3	124.18	124.50	8.9	5,187	0.17%
2024/04/26	5.3	122.44	1.2	123.04	123.00	4.1	5,163	0.08%
2024/04/25	45.4	122.65	18	123.03	122.00	27.4	5,156	0.53%
2024/04/24	26	123.99	60.1	124.40	124.00	-34.1	5,159	-0.66%
2024/04/23	22.3	122.89	11.1	123.00	123.00	11.2	5,128	0.22%
2024/04/22	25.8	121.52	53.5	120.07	121.00	-27.8	5,120	-0.54%
2024/04/19	29.5	122.02	22.1	122.50	121.50	7.5	5,100	0.15%
2024/04/18	71.9	123.68	11	123.14	124.00	60.9	5,068	1.20%
2024/04/17	47	124.88	60.3	122.96	123.50	-13.3	5,025	-0.26%
2024/04/16	27.6	126.40	19.3	127.16	125.00	8.3	4,942	0.17%
2024/04/15	17.8	131.36	20.7	131.22	130.50	-2.9	4,918	-0.06%
2024/04/12	3.7	134.04	10	133.90	134.00	-6.3	4,925	-0.13%
2024/04/11	20.8	133.72	59	133.14	134.00	-38.2	4,909	-0.78%
2024/04/10	9	134.51	10	134.40	134.00	-1	4,902	-0.02%
2024/04/09	10.1	134.79	6.9	134.83	134.00	3.3	4,878	0.07%
2024/04/08	14.2	135.00	3.5	135.17	135.50	10.7	4,850	0.22%
2024/04/03	36.9	136.30	14	136.57	136.00	22.9	4,843	0.47%
2024/04/02	57.1	137.50	22	137.36	137.50	35.1	4,821	0.73%
2024/04/01	17.9	136.71	5.3	137.28	137.50	12.6	4,801	0.26%
2024/03/29	87.2	135.15	10	135.25	135.50	77.2	4,769	1.62%
2024/03/28	51.5	147.09	56.3	148.07	144.00	-4.7	4,646	-0.10%
2024/03/27	21.9	146.51	54.1	146.12	148.50	-32.2	4,535	-0.71%
2024/03/26	51.3	144.12	53.7	143.32	145.00	-2.4	4,469	-0.05%
2024/03/25	101.4	149.29	65	148.13	147.00	36.4	4,390	0.83%	大買/
2024/03/22	47.4	147.67	78.1	147.44	149.00	-30.6	4,355	-0.70%
2024/03/21	35.2	145.59	127.5	145.66	147.00	-92.3	4,299	-2.15%	大賣/
2024/03/20	111.4	147.00	172.8	146.83	143.50	-61.3	4,290	-1.43%	大買/大賣/
2024/03/19	43.4	140.71	80.5	141.57	143.00	-37.1	4,364	-0.85%
2024/03/18	30.2	137.77	18.7	138.69	138.00	11.5	4,498	0.26%
2024/03/15	9.5	136.91	2.3	137.34	137.50	7.2	4,535	0.16%
2024/03/14	20.5	138.02	15.6	138.52	137.00	4.9	4,493	0.11%
2024/03/13	30.4	138.02	10.2	138.01	138.00	20.2	4,441	0.45%
2024/03/12	27.5	134.88	5	135.60	136.00	22.5	4,401	0.51%
2024/03/11	22.5	134.01	307	133.34	132.00	-284.5	4,374	-6.50%	大賣/鉅額交易
2024/03/08	27.1	137.41	115	137.39	135.50	-87.9	4,320	-2.03%	大賣/
2024/03/07	52.7	140.26	70.9	140.97	140.00	-18.2	4,282	-0.42%
2024/03/06	179.3	140.23	196.2	140.13	138.50	-17	4,202	-0.40%	大買/大賣/
2024/03/05	142	145.13	154.9	144.23	145.50	-12.9	3,978	-0.32%	大買/大賣/
2024/03/04	78.6	139.63	60.8	139.53	141.50	17.8	3,796	0.47%
2024/03/01	7.5	136.70	6.2	137.15	135.50	1.3	3,706	0.04%
2024/02/29	12.3	135.97	17.2	135.56	135.50	-4.9	3,692	-0.13%
2024/02/27	43.5	134.94	40.4	135.03	135.50	3.1	3,654	0.08%
2024/02/26	47.1	137.20	36.7	137.63	136.00	10.3	3,604	0.29%
2024/02/23	98.6	137.88	55.7	138.47	139.50	42.9	3,543	1.21%
2024/02/22	79.1	134.48	121.7	133.84	136.50	-42.7	3,357	-1.27%	大賣/
2024/02/21	22.3	128.62	8	128.56	128.00	14.3	3,206	0.45%
2024/02/20	36.2	129.38	39.2	129.63	129.00	-2.9	3,213	-0.09%
2024/02/19	85.5	128.21	25.6	127.73	128.00	59.9	3,201	1.87%
2024/02/16	8.4	124.37	2.3	124.05	125.00	6.1	3,191	0.19%
2024/02/15	27.5	124.49	36.5	124.88	124.50	-9	3,268	-0.28%
2024/02/05	7.1	125.58	5	126.10	125.50	2.1	3,269	0.06%
2024/02/02	3.2	126.98	30.1	126.67	127.00	-26.8	3,411	-0.79%
2024/02/01	29.2	128.41	1	127.50	127.50	28.2	3,511	0.80%
2024/01/31	23.9	129.21	68.2	130.13	130.00	-44.2	3,509	-1.26%
2024/01/30	44.1	128.08	43.8	128.43	128.00	0.3	3,476	0.01%
2024/01/29	75.2	128.65	3	128.67	128.50	72.2	3,467	2.08%
2024/01/26	49.2	128.97	1	129.00	128.50	48.2	3,495	1.38%
2024/01/25	51	127.83	77	127.03	128.00	-26	3,542	-0.73%
2024/01/24	25.2	127.02	5.1	127.89	127.50	20.1	3,542	0.57%
2024/01/23	18.2	129.59	1	130.00	130.00	17.2	3,519	0.49%
2024/01/22	8	128.00	3.2	128.16	128.50	4.9	3,518	0.14%
2024/01/19	314.2	126.41	6	126.58	127.00	308.2	3,534	8.72%	大買/鉅額交易
2024/01/18	60.2	125.03	12.4	126.00	126.00	47.8	3,525	1.35%
2024/01/17	51	126.51	1	128.50	126.50	50	3,523	1.42%
2024/01/16	53.1	128.06	3.3	129.11	128.00	49.8	3,534	1.41%
2024/01/15	2	129.75	8.1	130.06	129.50	-6.1	3,532	-0.17%
2024/01/12	9	126.56	7.1	128.08	128.00	1.9	3,547	0.05%
2024/01/11	18	126.86	6.1	127.48	127.00	11.9	3,543	0.34%
2024/01/10	2.2	125.77	1.7	125.53	125.50	0.6	3,590	0.02%
2024/01/09	99.4	126.16	2.1	125.27	125.50	97.2	3,616	2.69%
2024/01/08	58.6	127.93	7.7	127.63	127.00	50.9	3,606	1.41%
2024/01/05	6.1	131.41	6.1	132.72	130.50	0	3,613	0.00%
2024/01/04	36.1	132.47	21.3	132.08	130.50	14.8	3,649	0.41%
2024/01/03	22.6	134.03	2.2	134.00	133.00	20.4	3,677	0.55%
2024/01/02	38	135.72	17.4	135.94	136.00	20.6	3,667	0.56%
2023/12/29	5.1	134.01	17	134.29	134.50	-11.9	3,670	-0.32%
2023/12/28	1	134.51	1.4	134.14	134.50	-0.4	3,690	-0.01%
2023/12/27	0	0.00	3	134.00	134.00	-3	3,720	-0.08%
2023/12/26	4	132.38	12	132.79	133.50	-8	3,733	-0.21%
2023/12/25	8.1	131.28	5.4	131.59	131.50	2.7	3,760	0.07%
2023/12/22	15	134.37	8.1	134.26	133.00	6.9	3,865	0.18%
2023/12/21	9.3	132.00	25.6	132.30	131.00	-16.3	3,822	-0.43%
2023/12/20	15.7	133.26	8.2	133.81	133.00	7.6	3,821	0.20%
2023/12/19	21.7	133.96	56.2	134.40	133.50	-34.5	3,811	-0.91%
2023/12/18	48.2	138.57	67.7	138.14	136.50	-19.5	3,802	-0.51%
2023/12/15	46.4	138.28	54.8	137.92	137.00	-8.4	3,741	-0.22%
2023/12/14	212.5	139.74	232.9	138.92	141.00	-20.4	3,682	-0.55%	大買/大賣/
2023/12/13	98.4	135.80	499.5	136.31	136.50	-401.1	3,371	-11.90%	大賣/鉅額交易
2023/12/12	85.6	128.90	681.7	128.99	128.50	-596.1	3,142	-18.97%	大賣/鉅額交易
2023/12/11	14.4	125.55	43.5	125.51	126.00	-29.1	3,098	-0.94%
2023/12/08	4.4	124.23	46	123.60	123.50	-41.6	3,094	-1.34%
2023/12/07	25.3	123.92	71	123.82	123.00	-45.7	3,129	-1.46%
2023/12/06	10.1	126.10	12.3	125.11	125.00	-2.3	3,228	-0.07%
2023/12/05	5	126.20	23.2	126.56	127.00	-18.2	3,230	-0.56%
2023/12/04	29.3	127.00	43.8	127.59	127.00	-14.5	3,302	-0.44%
2023/12/01	90.1	125.61	46.1	126.41	125.50	44.1	3,433	1.28%
2023/11/30	21.1	123.93	30.1	123.30	124.00	-9	3,442	-0.26%
2023/11/29	7.1	123.78	27.4	123.76	124.00	-20.3	3,435	-0.59%
2023/11/28	8.1	122.99	7.3	122.42	123.00	0.9	3,453	0.02%
2023/11/27	10	119.55	7.9	119.79	119.50	2.1	3,476	0.06%
2023/11/24	1.4	121.15	0	0.00	121.00	1.4	3,487	0.04%
2023/11/23	6.1	121.51	18.5	121.64	121.50	-12.4	3,545	-0.35%
2023/11/22	4	123.00	10	123.30	123.00	-6	3,581	-0.17%
2023/11/21	6.4	123.10	10	123.75	123.50	-3.6	3,621	-0.10%
2023/11/20	9.1	122.16	5	122.60	122.00	4.1	3,669	0.11%
2023/11/17	14.1	120.86	10	120.75	121.50	4.1	3,769	0.11%
2023/11/16	5.8	122.09	29.1	122.35	122.50	-23.3	3,815	-0.61%
2023/11/15	18.2	122.17	12	123.08	121.00	6.2	3,881	0.16%
2023/11/14	61.1	124.19	69.2	124.04	123.00	-8.1	3,883	-0.21%
2023/11/13	25.4	120.81	32.1	120.77	120.00	-6.7	3,893	-0.17%
2023/11/10	42	121.33	71.5	121.23	121.50	-29.5	3,887	-0.76%
2023/11/09	154.3	115.17	12.4	114.77	113.50	141.9	3,781	3.75%	大買/鉅額交易
2023/11/08	70.6	119.86	20.1	120.42	120.00	50.5	3,751	1.35%
2023/11/07	113	118.76	28.2	118.56	119.50	84.9	3,783	2.24%	大買/
2023/11/06	3.2	118.97	15.2	118.93	118.50	-12	3,833	-0.31%
2023/11/03	13.2	117.46	29	117.98	118.00	-15.8	3,870	-0.41%
2023/11/02	21.4	116.50	9	117.17	116.50	12.4	3,910	0.32%
2023/11/01	17.1	110.62	13	111.73	112.50	4.1	4,043	0.10%
2023/10/31	32.4	113.75	5.1	116.06	112.50	27.3	4,146	0.66%
2023/10/30	5	115.50	18	115.56	115.50	-13	4,467	-0.29%
2023/10/27	21.1	113.53	30.1	113.40	112.50	-9	4,977	-0.18%
2023/10/26	6.5	115.11	39	115.40	115.00	-32.5	5,299	-0.61%
2023/10/25	23	116.96	14	117.00	116.50	9	5,373	0.17%
2023/10/24	5.5	115.47	8	115.44	116.50	-2.5	5,385	-0.05%
2023/10/23	3	114.17	7.3	114.49	114.00	-4.3	5,401	-0.08%
2023/10/20	10	114.40	45	113.99	114.50	-35	5,447	-0.64%
2023/10/19	4	115.38	15	115.87	115.50	-11	5,476	-0.20%
2023/10/18	18	116.33	15.1	115.80	115.50	2.9	5,527	0.05%
2023/10/17	7	119.07	32.5	119.90	118.50	-25.5	5,537	-0.46%
2023/10/16	7.1	119.06	8	120.13	118.50	-0.9	5,613	-0.02%
2023/10/13	13.1	121.51	87.1	121.39	121.50	-74	5,699	-1.30%
2023/10/12	4.1	118.87	323.2	119.13	119.00	-319.1	5,766	-5.53%	大賣/鉅額交易
2023/10/11	11.3	118.27	171.5	118.76	117.00	-160.1	5,809	-2.76%	大賣/鉅額交易
2023/10/06	10	121.30	8	121.13	121.00	2	5,975	0.03%
2023/10/05	24.2	122.57	10	123.05	121.50	14.2	6,046	0.23%
2023/10/04	8.2	121.10	10.3	121.29	121.50	-2	6,148	-0.03%
2023/10/03	9.4	121.23	116.1	121.05	120.50	-106.7	6,252	-1.71%	大賣/鉅額交易
2023/10/02	7.2	123.01	5.2	123.99	123.50	2	6,502	0.03%
2023/09/28	6.2	122.55	18.3	122.56	123.00	-12.1	6,793	-0.18%
2023/09/27	936.8	123.03	79	121.17	123.00	857.7	6,869	12.49%	大買/鉅額交易
2023/09/26	19.4	126.72	35	128.49	126.50	-15.6	6,952	-0.22%
2023/09/25	9	129.22	28	129.66	130.00	-19	7,322	-0.26%
2023/09/22	16.7	127.00	12	127.83	128.50	4.7	7,519	0.06%
2023/09/21	17.6	125.88	69.4	125.74	125.50	-51.8	7,988	-0.65%
2023/09/20	9.1	130.55	102	129.91	129.00	-92.9	8,283	-1.12%	大賣/
2023/09/19	36.1	132.17	64	131.48	132.00	-28	8,272	-0.34%
2023/09/18	3.1	129.48	17.2	129.57	129.00	-14.1	8,245	-0.17%
2023/09/15	56.2	130.02	44.1	130.24	129.50	12.1	8,227	0.15%
2023/09/14	65	130.77	51.3	130.64	131.50	13.7	8,259	0.17%
2023/09/13	10.2	127.69	10	127.75	128.00	0.2	8,254	0.00%
2023/09/12	26.7	126.47	36.3	126.39	127.50	-9.6	8,282	-0.12%
2023/09/11	95.6	128.51	85	128.01	126.50	10.6	8,262	0.13%
2023/09/08	23.1	126.69	52.3	126.23	127.00	-29.1	8,152	-0.36%
2023/09/07	40.6	126.45	44.6	126.83	126.00	-4.1	8,141	-0.05%
2023/09/06	114	126.55	218.6	126.63	125.50	-104.6	8,068	-1.30%	大買/大賣/鉅額交易
2023/09/05	16.3	121.94	26.3	121.60	122.50	-10	7,903	-0.13%
2023/09/04	4.2	116.86	19	117.74	118.00	-14.9	7,875	-0.19%
2023/09/01	18.4	119.53	7.4	118.72	117.50	11	7,921	0.14%
2023/08/31	3.3	121.39	28.1	121.80	121.50	-24.8	7,935	-0.31%
2023/08/30	7.3	120.91	3.1	120.50	120.00	4.2	7,966	0.05%
2023/08/29	18.4	120.01	63.1	119.73	120.50	-44.7	7,982	-0.56%
2023/08/28	18.3	118.23	10.2	118.18	118.50	8.1	8,008	0.10%
2023/08/25	21.2	119.69	53	119.31	118.50	-31.8	8,125	-0.39%
2023/08/24	24.3	120.38	49.9	119.74	119.00	-25.6	8,105	-0.32%
2023/08/23	42.5	120.37	99.3	120.31	120.00	-56.8	8,112	-0.70%
2023/08/22	22.1	118.05	52.7	118.10	118.00	-30.6	8,066	-0.38%
2023/08/21	39.5	117.62	46.4	117.41	117.00	-6.9	7,998	-0.09%
2023/08/18	41.5	114.53	8.8	113.93	113.00	32.7	7,910	0.41%
2023/08/17	45.4	115.74	81	114.68	116.00	-35.7	7,921	-0.45%
2023/08/16	22.8	113.26	10	114.30	113.00	12.7	7,860	0.16%
2023/08/15	5	114.00	14.3	113.46	114.00	-9.3	7,846	-0.12%
2023/08/14	46.1	108.92	28.4	109.80	110.50	17.7	7,876	0.22%
2023/08/11	2.1	112.29	21.1	113.02	112.00	-19	7,835	-0.24%
2023/08/10	32.4	112.20	19.5	112.00	111.00	12.9	7,810	0.17%
2023/08/09	23	114.48	24.2	114.31	114.00	-1.2	7,740	-0.02%
2023/08/08	105.2	112.74	33	114.26	112.00	72.2	7,740	0.93%	大買/
2023/08/07	75.1	112.39	79.9	112.52	115.50	-4.9	7,700	-0.06%
2023/08/04	116.9	117.18	84.1	117.79	118.00	32.8	7,523	0.44%	大買/
2023/08/02	118.6	118.87	161.3	119.84	117.00	-42.7	7,407	-0.58%	大買/大賣/
2023/08/01	254.9	119.07	769.3	123.25	116.00	-514.4	7,110	-7.23%	大買/大賣/鉅額交易
2023/07/31	679.6	121.70	104.3	119.72	122.00	575.3	6,588	8.73%	大買/大賣/鉅額交易
2023/07/28	21.2	110.12	12.3	110.97	111.00	8.9	6,283	0.14%
2023/07/27	3.2	107.69	0.4	108.00	108.00	2.8	6,217	0.05%
2023/07/26	7.7	108.44	15.7	108.16	107.00	-8	6,208	-0.13%
2023/07/25	23.3	108.53	6.2	108.09	107.50	17.1	6,191	0.28%
2023/07/24	23.2	110.90	17	110.88	110.50	6.2	6,145	0.10%
2023/07/21	26.8	107.50	29	108.22	108.50	-2.2	6,114	-0.04%
2023/07/20	32.1	110.36	190.2	109.09	109.50	-158.1	6,082	-2.60%	大賣/鉅額交易
2023/07/19	33.5	112.79	40.5	112.84	111.00	-7	6,028	-0.12%
2023/07/18	145.3	114.87	62.8	114.05	114.50	82.5	5,972	1.38%	大買/
2023/07/17	47.6	115.55	32.1	115.16	115.00	15.5	5,911	0.26%
2023/07/14	19.1	116.74	19.3	116.14	117.00	-0.2	5,830	0.00%
2023/07/13	83.1	118.99	78	118.83	116.00	5.1	5,767	0.09%
2023/07/12	73.3	115.62	58	115.52	116.00	15.3	5,548	0.28%
2023/07/11	333	117.11	85	116.52	117.00	248	5,505	4.51%	大買/鉅額交易
2023/07/10	53	113.71	28.2	113.53	113.00	24.8	5,547	0.45%
2023/07/07	164.2	115.29	159.6	114.76	114.00	4.5	5,483	0.08%	大買/大賣/
2023/07/06	148.5	117.91	172.6	118.16	119.50	-24.1	5,280	-0.46%	大買/大賣/
2023/07/05	62.1	115.05	67.7	114.69	113.50	-5.7	5,019	-0.11%
2023/07/04	111.3	112.98	118.1	113.55	115.00	-6.8	4,973	-0.14%	大買/大賣/
2023/07/03	236.5	110.47	176.4	110.91	114.00	60	4,827	1.24%	大買/大賣/
2023/06/30	89.6	105.06	151.2	104.40	105.00	-61.6	4,488	-1.37%	大賣/
2023/06/29	176.2	105.93	272.6	106.93	106.50	-96.4	4,411	-2.19%	大買/大賣/
2023/06/28	188.5	102.18	152.2	101.91	99.60	36.2	3,984	0.91%	大買/大賣/
2023/06/27	13.5	96.36	12.4	96.02	96.50	1.1	3,650	0.03%
2023/06/26	5	96.06	21.6	96.82	97.00	-16.6	3,648	-0.45%
2023/06/21	7	96.04	9.4	96.05	95.90	-2.4	3,633	-0.07%
2023/06/20	38.2	96.76	26.9	96.60	95.70	11.3	3,649	0.31%
2023/06/19	27	97.86	30.6	97.87	98.50	-3.6	3,581	-0.10%
2023/06/16	31.1	96.28	24	96.35	97.00	7.1	3,543	0.20%
2023/06/15	22.1	96.93	15.9	96.87	97.20	6.2	3,493	0.18%
2023/06/14	18.3	96.45	19.3	96.18	96.70	-1.1	3,493	-0.03%
2023/06/13	7	95.69	19.4	95.44	95.40	-12.4	3,545	-0.35%
2023/06/12	10	94.83	3.1	95.70	95.30	6.9	3,647	0.19%
2023/06/09	21	95.26	13	95.24	95.40	8	3,704	0.22%
2023/06/08	18.3	95.72	21	95.42	94.70	-2.7	3,797	-0.07%
2023/06/07	36.7	94.76	31.3	94.86	94.80	5.4	3,905	0.14%
2023/06/06	47.5	96.70	58.5	96.30	96.30	-11	3,923	-0.28%
2023/06/05	64.2	98.29	64.2	98.62	98.40	0	3,934	0.00%
2023/06/02	24.2	96.13	27	96.39	95.60	-2.8	4,004	-0.07%
2023/06/01	59.3	96.29	48.2	96.57	95.70	11.1	4,024	0.28%
2023/05/31	101	95.00	107	95.24	95.50	-6	3,959	-0.15%	大買/大賣/
2023/05/30	8.5	92.69	25	92.78	92.40	-16.5	3,811	-0.43%
2023/05/29	37.1	92.29	57.4	92.78	93.30	-20.3	3,830	-0.53%
2023/05/26	17.5	90.51	36.3	90.48	90.60	-18.9	3,801	-0.50%
2023/05/25	15	88.98	47.2	88.78	89.20	-32.2	3,767	-0.85%
2023/05/24	3	88.90	13	88.93	89.20	-10	3,790	-0.26%
2023/05/23	47.5	89.18	9.1	88.95	88.50	38.4	3,806	1.01%
2023/05/22	56.5	88.82	71.6	89.41	89.70	-15	3,783	-0.40%
2023/05/19	24.1	87.93	13.1	88.22	88.50	11	3,778	0.29%
2023/05/18	39	87.62	13.5	87.71	87.90	25.6	3,834	0.67%
2023/05/17	39.1	85.72	8.1	86.13	86.80	30.9	3,779	0.82%
2023/05/16	26.1	85.87	10.1	85.97	86.70	16	3,748	0.43%
2023/05/15	5.1	84.06	61	84.01	84.80	-55.9	3,738	-1.50%
2023/05/12	10	85.47	5	86.40	84.40	5	3,769	0.13%
2023/05/11	3.1	85.06	10	85.57	84.90	-6.9	3,728	-0.18%
2023/05/10	3.2	87.97	16.1	87.92	87.50	-12.9	3,719	-0.35%
2023/05/09	45.5	88.47	77.2	87.73	87.60	-31.7	3,745	-0.85%
2023/05/08	11.2	88.36	22.4	86.69	88.40	-11.2	3,740	-0.30%
2023/05/05	52.5	84.97	23.4	85.16	84.80	29.1	3,728	0.78%
2023/05/04	13.1	84.94	10.2	84.59	85.30	2.9	3,803	0.08%
2023/05/03	13.2	82.89	6	82.87	82.90	7.2	3,836	0.19%
2023/05/02	25	82.78	12	82.81	82.90	13	3,857	0.34%
2023/04/28	26.1	82.19	5.1	82.12	82.10	21.1	3,868	0.54%
2023/04/27	6	81.67	1.1	82.30	81.20	4.9	3,854	0.13%
2023/04/26	7	80.36	15.2	80.66	81.10	-8.2	3,841	-0.21%
2023/04/25	12.4	80.60	42	81.18	80.30	-29.6	3,838	-0.77%
2023/04/24	4.4	82.74	30	82.51	82.70	-25.6	3,812	-0.67%
2023/04/21	15.6	83.82	61	83.79	82.70	-45.4	3,827	-1.19%
2023/04/20	21.5	86.64	80	86.21	85.50	-58.5	3,812	-1.53%
2023/04/19	16	88.01	4	88.35	88.10	12	3,842	0.31%
2023/04/18	12	87.78	2	87.90	88.00	10	3,828	0.26%
2023/04/17	4	88.68	17	88.42	88.30	-13	3,811	-0.34%
2023/04/14	14.1	88.33	11	88.25	88.60	3.1	3,822	0.08%
2023/04/13	115.1	88.66	4.2	88.95	87.70	110.9	3,788	2.93%	大買/鉅額交易
2023/04/12	29.5	94.23	56.6	94.35	94.30	-27.2	3,624	-0.75%
2023/04/11	20.1	94.04	194.9	94.53	94.60	-174.8	3,562	-4.91%	大賣/鉅額交易
2023/04/10	23.3	92.87	24	93.29	93.60	-0.7	3,490	-0.02%
2023/04/07	116.7	95.35	161.1	94.57	93.50	-44.4	3,441	-1.29%	大買/大賣/
2023/04/06	45	95.44	92.1	96.13	96.60	-47.1	3,367	-1.40%
2023/03/31	20	95.06	26	94.80	94.80	-6	3,315	-0.18%
2023/03/30	82.1	95.16	83.5	95.36	95.10	-1.4	3,279	-0.04%
2023/03/29	107	92.85	85.3	92.72	92.80	21.7	3,145	0.69%	大買/
2023/03/28	29.1	91.15	42.2	90.85	90.90	-13.1	3,160	-0.41%
2023/03/27	70.4	92.04	11	91.75	91.80	59.4	3,138	1.89%
2023/03/24	27	91.50	14	91.56	91.20	13	3,156	0.41%
2023/03/23	22	91.26	35.4	91.10	91.80	-13.4	3,240	-0.41%
2023/03/22	8.1	90.81	7	90.87	90.70	1.1	3,260	0.03%
2023/03/21	23	90.86	5.6	90.37	90.80	17.4	3,276	0.53%
2023/03/20	2	89.55	10.4	89.65	89.60	-8.4	3,268	-0.26%
2023/03/17	7	89.89	5.2	89.71	89.70	1.8	3,292	0.05%
2023/03/16	14.1	89.18	84.1	89.20	88.10	-69.9	3,291	-2.12%
2023/03/15	67.4	91.63	602.1	91.25	91.00	-534.7	3,298	-16.21%	大賣/鉅額交易
2023/03/14	19.1	91.16	33.3	91.19	91.50	-14.2	3,266	-0.44%
2023/03/13	240.2	90.29	38.2	89.80	91.00	202	3,256	6.20%	大買/鉅額交易
2023/03/10	34	90.39	40.8	90.29	89.10	-6.7	3,186	-0.21%
2023/03/09	57.1	90.90	19.3	90.87	91.10	37.8	3,171	1.19%
2023/03/08	12.1	89.93	58.1	90.00	91.30	-46	3,213	-1.43%
2023/03/07	29.2	88.86	73.8	89.51	89.60	-44.6	3,307	-1.35%
2023/03/06	25.2	87.21	93.1	87.33	87.20	-68	3,216	-2.11%
2023/03/03	3.2	85.73	2	85.70	85.70	1.2	3,409	0.03%
2023/03/02	9.1	85.70	57	85.65	85.80	-47.9	3,478	-1.38%
2023/03/01	22.4	84.66	29.3	85.05	85.60	-6.9	3,540	-0.20%
2023/02/24	36.3	85.03	22.4	85.40	84.30	13.9	3,577	0.39%
2023/02/23	7	84.49	17	84.35	84.80	-10	3,636	-0.28%
2023/02/22	43.2	82.84	9	83.93	84.40	34.2	3,897	0.88%
2023/02/21	13.4	84.11	4	83.85	83.90	9.4	4,086	0.23%
2023/02/20	21.3	84.51	16	84.69	84.20	5.3	4,123	0.13%
2023/02/17	15	84.79	54.1	84.78	84.70	-39.1	4,171	-0.94%
2023/02/16	8.1	83.41	42.2	83.65	84.90	-34.2	4,171	-0.82%
2023/02/15	8.3	82.25	32	82.42	82.30	-23.7	4,188	-0.57%
2023/02/14	16	81.54	28	81.50	81.50	-12	4,229	-0.28%
2023/02/13	4	81.00	10	81.13	81.30	-6	4,257	-0.14%
2023/02/10	26.1	81.01	28.2	81.31	80.50	-2.1	4,281	-0.05%
2023/02/09	33.3	82.13	20	82.13	82.10	13.3	4,282	0.31%
2023/02/08	77.3	82.73	10	82.83	82.50	67.3	4,282	1.57%
2023/02/07	30.1	82.88	7	83.11	83.30	23.1	4,269	0.54%
2023/02/06	13.1	82.49	12.1	82.57	82.50	1	4,254	0.02%
2023/02/03	12.8	83.22	20.1	83.17	82.70	-7.3	4,261	-0.17%
2023/02/02	24.4	82.39	33.4	82.16	83.00	-9	4,238	-0.21%
2023/02/01	11.1	81.74	43.2	81.73	81.90	-32.1	4,184	-0.77%
2023/01/31	13	79.95	22	80.21	80.30	-9	4,144	-0.22%
2023/01/30	40.1	79.93	14.1	80.04	79.90	26	4,147	0.63%
2023/01/17	18	78.82	2	79.10	79.00	16	4,160	0.38%
2023/01/16	1	78.50	2	78.90	78.90	-1	4,198	-0.02%
2023/01/13	14.4	78.65	3	79.40	78.20	11.4	4,264	0.27%
2023/01/12	7.1	79.68	2	79.45	79.50	5.1	4,296	0.12%
2023/01/11	15.1	79.70	10.6	80.22	79.30	4.6	4,356	0.10%
2023/01/10	35.3	79.96	31.5	79.80	78.60	3.8	4,393	0.09%
2023/01/09	40	80.24	23.1	80.52	79.80	17	4,419	0.38%
2023/01/06	2	77.45	0	0.00	77.70	2	4,382	0.05%
2023/01/05	7.1	76.93	2	77.75	76.90	5.1	4,423	0.11%
2023/01/04	5	77.54	30	77.89	77.30	-25	4,556	-0.55%
2023/01/03	12	76.69	0	0.00	76.70	12	4,612	0.26%
2022/12/30	16	76.86	8	76.78	76.30	8	4,738	0.17%
2022/12/29	4.4	75.76	14	75.73	75.90	-9.6	4,775	-0.20%
2022/12/28	4.1	76.73	81	76.61	76.30	-77	4,834	-1.59%
2022/12/27	5	78.62	2	78.35	78.10	3	4,920	0.06%
2022/12/26	3.3	77.49	8	77.46	77.30	-4.7	5,014	-0.09%
2022/12/23	2	77.00	7.1	77.19	77.40	-5.1	5,083	-0.10%
2022/12/22	7	77.34	11.3	77.66	77.50	-4.3	5,139	-0.08%
2022/12/21	13.1	76.74	10.3	77.02	76.50	2.8	5,228	0.05%
2022/12/20	47.1	77.60	31	78.60	76.00	16.1	5,242	0.31%
2022/12/19	12	80.53	14	80.48	80.20	-2	5,218	-0.04%
2022/12/16	26.2	81.43	10.2	81.73	81.20	16	5,240	0.30%
2022/12/15	44.4	83.67	52.2	83.62	83.40	-7.8	5,220	-0.15%
2022/12/14	15.8	82.19	24.2	81.51	82.20	-8.4	5,163	-0.16%
2022/12/13	23.4	80.37	5.1	80.18	79.40	18.2	5,129	0.36%
2022/12/12	9	81.16	17	81.66	81.50	-8	5,161	-0.15%
2022/12/09	60.3	81.60	15	81.11	80.90	45.3	5,185	0.87%
2022/12/08	23	81.26	24.1	81.79	81.70	-1	5,228	-0.02%
2022/12/07	56.1	81.76	37.2	81.11	80.40	19	5,247	0.36%
2022/12/06	37	84.49	124.2	85.15	83.20	-87.2	5,271	-1.65%	大賣/
2022/12/05	35.1	84.73	59	85.01	84.90	-23.9	5,258	-0.45%
2022/12/02	13	84.40	70	84.21	83.90	-57	5,234	-1.09%
2022/12/01	42.7	84.10	67.2	84.31	83.90	-24.5	5,260	-0.46%
2022/11/30	103.1	84.95	62	83.93	83.50	41.1	5,230	0.79%	大買/
2022/11/29	112.1	83.65	137.3	83.69	84.10	-25.2	5,229	-0.48%	大買/大賣/
2022/11/28	41	81.95	22	81.78	81.60	19	5,157	0.37%
2022/11/25	157.2	82.94	151.2	82.80	82.70	6.1	5,168	0.12%	大買/大賣/
2022/11/24	41	81.08	68	81.10	81.10	-27	4,974	-0.54%
2022/11/23	808	80.44	11.5	80.50	79.80	796.5	4,998	15.93%	大買/鉅額交易
2022/11/22	75.1	79.84	33.1	80.05	80.40	42	5,052	0.83%
2022/11/21	89.4	80.15	55.1	80.07	79.10	34.3	5,104	0.67%
2022/11/18	186.4	81.13	123.7	81.52	80.40	62.6	5,068	1.24%	大買/大賣/
2022/11/17	93.1	79.50	75.2	79.60	78.30	17.9	4,928	0.36%
2022/11/16	26	76.63	13	76.68	76.80	13	4,910	0.26%
2022/11/15	17	76.85	87	76.69	76.90	-70	4,983	-1.40%
2022/11/14	26	77.25	14	77.01	77.40	12	5,111	0.23%
2022/11/11	42.5	78.31	42	78.70	77.00	0.5	5,187	0.01%
2022/11/10	57	78.69	56	78.78	78.20	1	5,206	0.02%
2022/11/09	10.3	78.28	12	78.77	78.60	-1.7	5,299	-0.03%
2022/11/08	7	78.43	10	79.07	77.20	-3	5,540	-0.05%
2022/11/07	14	77.77	10.1	78.37	78.70	3.9	5,723	0.07%
2022/11/04	11	77.21	4	77.35	77.50	7	6,027	0.12%
2022/11/03	11	77.56	10	77.35	77.90	1	6,235	0.02%
2022/11/02	12	76.91	13	76.97	76.50	-1	6,631	-0.02%
2022/11/01	17	76.13	3	76.33	76.40	14	7,150	0.20%
2022/10/31	7	75.54	2	75.30	75.60	5	7,262	0.07%
2022/10/28	9	74.24	3.1	74.60	73.90	6	7,343	0.08%
2022/10/27	14	75.39	18	75.32	75.60	-4	7,346	-0.05%
2022/10/26	2.1	74.06	6	74.40	74.00	-3.9	7,400	-0.05%
2022/10/25	7	75.63	5.2	75.58	75.20	1.8	7,478	0.02%
2022/10/24	18	76.09	2.1	76.52	75.40	15.9	7,562	0.21%
2022/10/21	17.3	75.45	53.2	76.50	75.20	-35.9	7,615	-0.47%
2022/10/20	11.2	79.27	6	79.12	78.70	5.2	7,592	0.07%
2022/10/19	37.3	81.81	53	81.88	80.20	-15.7	7,595	-0.21%
2022/10/18	43.2	82.68	53	82.59	82.90	-9.8	7,586	-0.13%
2022/10/17	8	79.22	204.3	79.84	80.80	-196.3	7,594	-2.58%	大賣/鉅額交易
2022/10/14	18.1	81.12	14.3	81.54	81.80	3.8	7,601	0.05%
2022/10/13	13.1	80.81	34	79.65	78.50	-20.9	7,776	-0.27%
2022/10/12	76.1	81.38	193	80.95	82.40	-116.9	7,812	-1.50%	大賣/鉅額交易
2022/10/11	19	84.57	87	84.71	85.10	-68	7,829	-0.87%
2022/10/07	188	86.61	61	86.33	86.10	127	8,067	1.57%	大買/鉅額交易
2022/10/06	25.2	85.68	70	85.60	85.90	-44.8	8,315	-0.54%
2022/10/05	48	85.59	50	85.35	84.50	-2	8,449	-0.02%
2022/10/04	80	83.46	62	84.10	84.50	18	8,540	0.21%
2022/10/03	69	80.73	67.1	81.35	81.70	1.9	8,769	0.02%
2022/09/30	11	78.08	42.1	76.98	78.80	-31.1	8,946	-0.35%
2022/09/29	5	79.62	6	79.85	78.70	-1	8,984	-0.01%
2022/09/28	48.3	80.02	125	79.32	78.70	-76.7	8,948	-0.86%	大賣/
2022/09/27	17	83.82	2	84.05	83.90	15	8,872	0.17%
2022/09/26	16.5	85.49	237.1	85.15	84.30	-220.6	8,862	-2.49%	大賣/鉅額交易
2022/09/23	5.3	88.17	34	88.84	87.80	-28.7	8,842	-0.32%
2022/09/22	104	90.38	23	89.98	90.40	81	8,853	0.91%	大買/
2022/09/21	21.5	90.76	9.3	90.91	89.50	12.2	8,866	0.14%
2022/09/20	5	91.32	8.1	91.37	91.30	-3.1	8,865	-0.03%
2022/09/19	21.5	90.65	45	90.04	89.80	-23.5	8,966	-0.26%
2022/09/16	27.4	91.82	42	91.51	91.00	-14.6	9,048	-0.16%
2022/09/15	38.2	92.60	15	92.26	91.10	23.2	9,083	0.26%
2022/09/14	17.1	92.62	53.3	92.47	93.00	-36.2	9,181	-0.39%
2022/09/13	48.2	95.04	14.4	94.58	94.30	33.8	9,219	0.37%
2022/09/12	24	97.39	41.3	96.47	97.00	-17.3	9,138	-0.19%
2022/09/08	9.1	94.40	16	94.64	94.10	-6.9	9,151	-0.08%
2022/09/07	47.2	93.99	31	93.88	93.90	16.2	9,240	0.18%
2022/09/06	35.3	95.32	54	93.91	94.30	-18.7	9,197	-0.20%
2022/09/05	83	98.66	73.1	97.84	96.70	9.9	9,117	0.11%
2022/09/02	27	97.33	55.2	97.21	97.50	-28.2	9,017	-0.31%
2022/09/01	21.4	95.57	41.2	95.29	95.50	-19.8	8,941	-0.22%
2022/08/31	64.1	97.33	57	97.13	97.30	7.1	8,915	0.08%
2022/08/30	21.1	95.56	22.1	95.87	97.00	-0.9	8,901	-0.01%
2022/08/29	33.4	92.52	57.5	92.91	93.20	-24.2	8,830	-0.27%
2022/08/26	77.2	98.13	83	98.09	97.30	-5.9	8,717	-0.07%
2022/08/25	61	97.17	39	97.38	97.60	22	8,594	0.26%
2022/08/24	87.1	96.30	29.1	96.11	96.00	58.1	8,542	0.68%
2022/08/23	97.3	97.47	65.3	97.50	97.40	32	8,437	0.38%
2022/08/22	51.3	95.84	81	95.68	95.00	-29.8	8,272	-0.36%
2022/08/19	53.6	98.64	44.5	98.02	98.40	9.1	8,172	0.11%
2022/08/18	62.2	97.71	46.1	97.73	98.50	16.1	8,029	0.20%
2022/08/17	47.6	97.97	18.2	98.01	97.40	29.5	7,930	0.37%
2022/08/16	56.4	98.85	38.6	99.07	99.00	17.8	7,872	0.23%
2022/08/15	119.7	99.31	190.5	98.40	99.00	-70.8	7,812	-0.91%	大買/大賣/
2022/08/12	103	104.26	74.5	104.10	102.50	28.5	7,569	0.38%	大買/
2022/08/11	215.3	103.54	236.2	103.67	104.50	-20.9	7,378	-0.28%	大買/大賣/
2022/08/10	46	104.57	185	103.89	103.50	-139	7,075	-1.97%	大賣/鉅額交易
2022/08/09	352.3	102.76	211	102.89	105.50	141.3	6,933	2.04%	大買/大賣/鉅額交易
2022/08/08	294.1	97.77	387.9	99.34	101.00	-93.8	6,612	-1.42%	大買/大賣/
2022/08/05	28.4	90.81	42	91.23	92.00	-13.6	6,108	-0.22%
2022/08/04	28	88.75	35.1	88.45	89.70	-7.1	6,026	-0.12%
2022/08/03	3	86.70	32	86.37	86.30	-29	5,972	-0.49%
2022/08/02	21.1	86.74	41	86.94	86.80	-19.9	6,013	-0.33%
2022/08/01	86	90.55	102.2	89.95	89.50	-16.2	6,004	-0.27%	大賣/
2022/07/29	52.2	89.90	57	89.24	90.40	-4.8	5,973	-0.08%
2022/07/28	28	88.60	26.1	88.04	88.00	1.9	6,009	0.03%
2022/07/27	23	86.93	26	86.43	87.00	-3	5,970	-0.05%
2022/07/26	13	86.12	10	86.08	86.00	3	5,991	0.05%
2022/07/25	9	86.09	13	86.28	86.40	-4	6,077	-0.07%
2022/07/22	26.2	86.33	24	85.91	85.50	2.2	6,196	0.04%
2022/07/21	17	87.84	21	87.92	88.00	-4	6,380	-0.06%
2022/07/20	122	87.45	112.4	87.48	87.70	9.6	6,531	0.15%	大買/大賣/
2022/07/19	24	88.38	35	88.20	87.80	-11	6,383	-0.17%
2022/07/18	87	88.43	95.1	88.17	88.50	-8.1	6,420	-0.13%
2022/07/15	210.4	88.95	263.5	88.88	88.20	-53.1	6,451	-0.82%	大買/大賣/
2022/07/14	452.2	88.21	1,031.2	87.37	90.50	-579.1	6,197	-9.34%	大買/大賣/鉅額交易
2022/07/13	92.3	83.89	71	82.95	82.30	21.3	5,844	0.37%
2022/07/12	34	84.02	77	84.35	84.00	-43	5,685	-0.76%
2022/07/11	192.1	87.79	215.7	86.77	85.60	-23.6	5,535	-0.43%	大買/大賣/
2022/07/08	90.4	85.37	139.5	85.95	86.90	-49.1	5,213	-0.94%	大賣/
2022/07/07	83	79.21	61.1	79.72	82.10	21.9	4,951	0.44%
2022/07/06	183	76.01	29	76.37	76.00	154	4,868	3.16%	大買/鉅額交易
2022/07/05	216	75.99	7	76.37	76.10	209	4,897	4.27%	大買/鉅額交易
2022/07/04	16	76.65	12	76.73	75.00	4	4,909	0.08%
2022/07/01	25	77.80	21	77.47	75.90	4	4,966	0.08%
2022/06/30	13	80.72	23	80.96	81.10	-10	4,985	-0.20%
2022/06/29	37	82.28	11.1	82.35	82.60	25.9	5,025	0.52%
2022/06/28	19	83.94	60	83.90	83.70	-41	5,017	-0.82%
2022/06/27	612.2	83.23	172.1	83.31	83.80	440.1	5,104	8.62%	大買/大賣/鉅額交易
2022/06/24	52	83.76	122	83.34	83.60	-70	5,033	-1.39%	大賣/
2022/06/23	47	81.13	52	81.57	81.10	-5	4,909	-0.10%
2022/06/22	126	81.92	127	82.35	81.20	-1	4,888	-0.02%	大買/大賣/
2022/06/21	6	80.17	79.2	79.74	81.20	-73.2	4,782	-1.53%
2022/06/20	35	75.90	20.3	76.27	75.50	14.7	4,722	0.31%
2022/06/17	42	77.29	28	77.34	76.80	14	4,741	0.30%
2022/06/16	60	81.04	63.1	81.58	79.60	-3.1	4,693	-0.06%
2022/06/15	28.3	79.68	13	79.90	79.60	15.3	4,602	0.33%
2022/06/14	6	78.43	10	77.65	79.10	-4	4,639	-0.09%
2022/06/13	13	77.92	34	77.66	77.30	-21	4,700	-0.45%
2022/06/10	14	79.98	8	80.00	80.20	6	4,773	0.13%
2022/06/09	19	79.25	13.2	79.36	79.80	5.8	4,911	0.12%
2022/06/08	39.1	79.93	32	79.87	79.00	7.1	4,985	0.14%
2022/06/07	35	80.39	20	80.64	80.30	15	4,971	0.30%
2022/06/06	21	80.67	20	80.81	80.30	1	4,929	0.02%
2022/06/02	25	80.51	22	80.66	80.30	3	4,927	0.06%
2022/06/01	5.4	80.54	16	80.48	80.50	-10.6	4,928	-0.21%
2022/05/31	16.8	79.59	468	79.70	79.50	-451.2	4,901	-9.21%	大賣/鉅額交易
2022/05/30	79	80.33	28.1	80.27	80.60	50.9	4,863	1.05%
2022/05/27	21	78.35	22.6	78.87	78.70	-1.6	4,822	-0.03%
2022/05/26	60.8	77.53	47	77.83	77.50	13.8	4,793	0.29%
2022/05/25	23	78.93	21.1	78.88	79.00	2	4,742	0.04%
2022/05/24	58.5	80.14	45	79.79	79.10	13.5	4,743	0.28%
2022/05/23	35.2	79.91	49.1	80.00	79.60	-14	4,673	-0.30%
2022/05/20	12.2	77.52	10	77.64	77.10	2.2	4,599	0.05%
2022/05/19	28	77.22	28.1	77.48	77.60	-0.1	4,562	0.00%
2022/05/18	21	78.57	7	78.17	78.00	14	4,537	0.31%
2022/05/17	52.3	78.11	49	78.47	78.10	3.3	4,537	0.07%
2022/05/16	79.1	77.50	45.1	77.66	77.40	34	4,485	0.76%
2022/05/13	13	75.19	20.1	74.49	74.90	-7.1	4,417	-0.16%
2022/05/12	15	72.66	13.1	72.18	72.00	1.9	4,409	0.04%
2022/05/11	25	73.45	13	73.35	73.50	12	4,412	0.27%
2022/05/10	37	74.12	64	74.32	74.30	-27	4,446	-0.61%
2022/05/09	38.1	75.95	34.2	75.86	74.20	3.9	4,448	0.09%
2022/05/06	90	76.24	175.7	76.30	76.20	-85.7	4,492	-1.91%	大賣/
2022/05/05	144.3	80.71	244.1	79.48	79.00	-99.8	4,596	-2.17%	大買/大賣/
2022/05/04	42	82.40	82.2	82.20	82.30	-40.2	4,626	-0.87%
2022/05/03	92	83.69	60.1	83.57	82.70	31.9	4,687	0.68%
2022/04/29	382.3	84.30	128.2	84.32	83.40	254.1	4,705	5.40%	大買/大賣/鉅額交易
2022/04/28	91.6	85.49	73.4	84.87	83.60	18.2	4,617	0.39%
2022/04/27	217.1	86.74	161.1	86.33	87.40	56	4,487	1.25%	大買/大賣/
2022/04/26	115.1	85.15	105	84.70	86.70	10.1	4,372	0.23%	大買/大賣/
2022/04/25	27.4	82.24	68.4	81.96	81.50	-41	4,279	-0.96%
2022/04/22	49.8	84.66	88	84.78	86.30	-38.3	4,356	-0.88%
2022/04/21	265.8	84.68	143.5	83.75	85.60	122.3	4,281	2.86%	大買/大賣/鉅額交易
2022/04/20	31	80.41	76.5	80.58	80.10	-45.5	4,094	-1.11%
2022/04/19	19	78.54	15.4	78.32	78.10	3.6	4,059	0.09%
2022/04/18	13	75.98	5	76.26	76.10	8	4,079	0.20%
2022/04/15	5.7	76.62	10.1	76.38	76.40	-4.4	4,115	-0.11%
2022/04/14	9	78.02	15	77.96	78.00	-6	4,240	-0.14%
2022/04/13	4	77.70	5	78.02	77.50	-1	4,282	-0.02%
2022/04/12	6.3	77.57	8.5	77.78	77.90	-2.2	4,318	-0.05%
2022/04/11	29.8	77.70	3	79.67	77.50	26.8	4,378	0.61%
2022/04/08	17	78.05	27	78.36	78.20	-10	4,523	-0.22%
2022/04/07	37.1	77.24	27.2	76.88	75.20	9.9	4,871	0.20%
2022/04/06	23.1	80.87	43.2	80.66	81.00	-20.1	4,809	-0.42%
2022/04/01	21.4	81.26	38.1	81.11	81.10	-16.7	4,744	-0.35%
2022/03/31	47.2	79.76	111.7	79.41	79.10	-64.5	4,662	-1.38%	大賣/
2022/03/30	70.6	80.55	73.2	80.42	80.40	-2.6	4,650	-0.06%
2022/03/29	15.1	79.22	29	78.34	78.40	-13.9	4,548	-0.31%
2022/03/28	52.1	78.49	32	78.60	78.80	20.1	4,492	0.45%
2022/03/25	24.3	79.10	19.4	79.24	79.30	4.8	4,463	0.11%
2022/03/24	38.4	78.76	63.2	78.47	77.90	-24.8	4,421	-0.56%
2022/03/23	12.3	77.84	17	77.66	77.80	-4.7	4,355	-0.11%
2022/03/22	15	76.29	37.4	76.45	77.90	-22.4	4,336	-0.52%
2022/03/21	20	77.42	18.1	77.15	76.30	1.9	4,320	0.04%
2022/03/18	12.2	76.41	4.2	76.34	76.10	8	4,273	0.19%
2022/03/17	18	76.91	14	77.19	76.20	4	4,236	0.09%
2022/03/16	51.2	76.78	52.1	76.37	76.10	-0.9	4,169	-0.02%
2022/03/15	35.1	77.64	30	77.94	78.80	5.1	4,087	0.12%
2022/03/14	63	78.78	95.2	78.82	79.30	-32.2	3,988	-0.81%
2022/03/11	26	76.46	47.2	76.08	75.90	-21.2	3,855	-0.55%
2022/03/10	5.1	73.53	27.7	73.97	74.40	-22.7	3,735	-0.61%
2022/03/09	6.2	69.85	3	69.70	69.60	3.2	3,693	0.09%
2022/03/08	3.1	70.99	3.3	70.84	69.70	-0.3	3,687	-0.01%
2022/03/07	24.4	71.33	79	71.39	71.20	-54.6	3,658	-1.49%
2022/03/04	13.2	74.44	2	74.50	73.90	11.2	3,640	0.31%
2022/03/03	52	74.76	10.1	74.10	74.50	41.9	3,636	1.15%
2022/03/02	6	74.50	6.1	73.91	74.10	-0.1	3,635	0.00%
2022/03/01	6	74.43	23	74.10	74.50	-17	3,623	-0.47%
2022/02/25	2.1	72.50	11	72.22	72.30	-9	3,617	-0.25%
2022/02/24	15.1	72.74	32.8	72.17	72.00	-17.7	3,634	-0.49%
2022/02/23	6	73.78	43	73.71	73.70	-37	3,635	-1.02%
2022/02/22	15	73.86	9.1	74.25	73.60	5.9	3,640	0.16%
2022/02/21	7	74.00	12	74.29	74.00	-5	3,617	-0.14%
2022/02/18	26	74.35	16.2	74.75	74.40	9.8	3,634	0.27%
2022/02/17	12	74.14	27	74.29	73.90	-15	3,671	-0.41%
2022/02/16	24.1	74.69	11.2	74.78	75.00	12.9	3,630	0.36%
2022/02/15	14	74.20	17	74.34	73.60	-3	3,599	-0.08%
2022/02/14	13.2	74.62	25.3	74.78	74.50	-12.1	3,561	-0.34%
2022/02/11	31.3	75.33	140.8	75.51	75.50	-109.5	3,524	-3.11%	大賣/鉅額交易
2022/02/10	146.2	76.78	47	76.87	76.50	99.2	3,469	2.86%	大買/
2022/02/09	42	78.39	55.1	78.03	78.60	-13.1	3,406	-0.38%
2022/02/08	42.3	78.59	203.7	78.31	78.80	-161.4	3,354	-4.81%	大賣/鉅額交易
2022/02/07	286.7	77.01	150.4	77.47	77.50	136.3	3,256	4.19%	大買/大賣/鉅額交易
2022/01/26	120.1	76.66	121.1	76.61	77.00	-1	3,058	-0.03%	大買/大賣/
2022/01/25	105	75.73	126.3	75.36	74.30	-21.3	2,862	-0.74%	大買/大賣/
2022/01/24	90.5	74.63	91.3	74.77	75.90	-0.8	2,748	-0.03%
2022/01/21	23.1	74.28	42	74.28	73.30	-18.9	2,662	-0.71%
2022/01/20	45	75.26	31	75.64	75.70	14	2,605	0.54%
2022/01/19	89.2	74.86	105.2	74.84	75.50	-16	2,556	-0.62%	大賣/
2022/01/18	61.1	74.58	54	74.66	74.80	7.1	2,407	0.30%
2022/01/17	229.2	73.83	106	73.73	73.50	123.2	2,271	5.42%	大買/大賣/鉅額交易
2022/01/14	33.4	70.64	40.5	70.68	70.00	-7.1	2,128	-0.33%
2022/01/13	0	0.00	0.1	68.90	69.10	-0.1	2,076	0.00%
2022/01/12	28.5	69.46	31	69.03	68.50	-2.5	2,068	-0.12%
2022/01/11	20	68.91	37	68.82	67.80	-17	2,037	-0.83%
2022/01/10	21.1	71.44	42	71.50	70.20	-21	1,990	-1.05%
2022/01/07	98.1	70.81	87	71.02	71.00	11.1	1,928	0.57%
2022/01/06	68.2	68.00	94.6	67.59	67.40	-26.5	1,787	-1.48%
2022/01/05	60	69.71	85.3	69.62	69.30	-25.3	1,732	-1.46%
2022/01/04	71.1	70.87	36.7	71.03	70.30	34.4	1,674	2.05%
2022/01/03	168.4	73.54	105	73.44	72.60	63.4	1,580	4.01%	大買/大賣/
2021/12/30	332.6	73.85	342	73.73	75.70	-9.4	1,373	-0.69%	大買/大賣/
2021/12/29	7.2	70.21	17	70.27	70.30	-9.8	978	-1.00%
2021/12/28	1	69.00	3	69.80	70.00	-2	967	-0.21%
2021/12/27	2.1	68.92	11.2	68.94	69.40	-9.1	952	-0.95%
2021/12/24	4	68.75	1	68.80	68.40	3	952	0.31%
2021/12/23	61	69.57	19.4	69.52	69.70	41.6	931	4.46%
2021/12/22	3	67.63	6	67.72	67.40	-3	890	-0.34%
2021/12/21	1	68.00	15	67.57	68.00	-14	887	-1.58%
2021/12/20	15	68.18	4	67.65	67.40	11	886	1.24%
2021/12/17	2	67.90	1	68.30	68.00	1	870	0.11%
2021/12/16	5	68.84	0	0.00	68.80	5	857	0.58%
2021/12/15	30.1	69.90	31	69.89	69.20	-0.9	846	-0.11%
2021/12/14	4	69.18	4	68.80	68.50	0	806	0.00%
2021/12/13	1	69.40	49	69.35	69.90	-48	808	-5.94%
2021/12/10	3.1	69.26	13	69.09	69.00	-9.9	798	-1.24%
2021/12/09	7	69.34	3	69.33	68.80	4	797	0.50%
2021/12/08	14	68.54	38	68.73	68.70	-24	786	-3.05%
2021/12/07	27	68.39	29	68.32	68.30	-2	774	-0.26%
2021/12/06	5	65.24	0	0.00	65.30	5	756	0.66%
2021/12/03	9.1	66.20	2	66.40	66.00	7.1	762	0.93%
2021/12/02	5	66.52	1	66.70	66.40	4	762	0.52%
2021/12/01	1	66.30	7	65.30	66.50	-6	759	-0.79%
2021/11/30	100	66.47	2	66.35	65.70	98	760	12.88%
2021/11/29	4	65.15	3	64.73	65.40	1	751	0.13%
2021/11/26	4.1	65.97	11	65.81	65.50	-7	744	-0.93%
2021/11/25	3	67.07	0	0.00	67.20	3	734	0.41%
2021/11/24	2	67.05	2	67.10	67.20	0	730	0.00%
2021/11/23	15	68.35	2.3	67.67	67.20	12.7	718	1.77%
2021/11/22	6	69.72	24.2	69.73	70.20	-18.2	704	-2.58%
2021/11/19	15.1	68.43	16	68.19	68.00	-0.9	689	-0.13%
2021/11/18	3	68.60	6	68.82	68.60	-3	683	-0.44%
2021/11/17	8	69.01	11	68.95	69.00	-3	679	-0.44%
2021/11/16	15.1	68.83	36.1	68.65	69.20	-21	660	-3.18%
2021/11/15	10	66.37	12	66.63	66.00	-2	608	-0.33%
2021/11/12	8.1	65.44	22	65.45	65.10	-13.9	609	-2.28%
2021/11/11	2	65.45	4	65.60	65.50	-2	607	-0.33%
2021/11/10	5	66.54	10	66.60	66.50	-5	608	-0.82%
2021/11/09	9	66.72	25	67.00	66.60	-16	617	-2.59%
2021/11/08	15	67.78	16	67.72	67.50	-1	616	-0.16%
2021/11/05	39	67.36	19	66.76	67.00	20	599	3.34%
2021/11/04	13.1	66.24	5.2	66.13	66.70	7.9	570	1.39%
2021/11/03	0	0.00	2	64.94	64.50	-2	549	-0.37%
2021/11/02	9.5	64.22	16	64.61	64.10	-6.5	548	-1.19%
2021/11/01	6	65.03	1	64.30	65.20	5	547	0.91%
2021/10/29	3	64.03	0	0.00	63.70	3	540	0.56%
2021/10/28	1.1	64.31	0	0.00	64.30	1.1	539	0.20%
2021/10/27	3	63.97	4	64.50	64.70	-1	539	-0.19%
2021/10/26	0	0.00	18	63.47	63.60	-18	543	-3.31%
2021/10/25	1	62.80	10	62.92	63.50	-9	544	-1.65%
2021/10/22	2	62.95	0	0.00	62.80	2	548	0.36%
2021/10/21	2	61.95	1	62.40	61.00	1	547	0.18%
2021/10/20	4	62.18	1	62.20	62.00	3	543	0.55%
2021/10/18	0	0.00	2	62.35	62.10	-2	542	-0.37%
2021/10/15	2	61.45	0	0.00	61.60	2	547	0.37%
2021/10/14	0.1	61.30	0	0.00	61.10	0.1	552	0.02%
2021/10/13	3	60.57	5	61.20	60.80	-2	556	-0.36%
2021/10/12	1	61.60	0	0.00	61.30	1	563	0.18%
2021/10/07	3.1	62.07	1	60.60	62.10	2.1	611	0.34%
2021/10/06	0	0.00	1	60.60	60.10	-1	631	-0.16%
2021/10/05	8.1	60.23	1	60.60	60.70	7.1	639	1.10%
2021/10/04	0.7	61.20	1	60.90	60.80	-0.3	636	-0.05%
2021/10/01	2.3	61.37	2	61.60	61.00	0.3	664	0.05%
2021/09/30	2	62.15	0	0.00	62.20	2	691	0.29%
2021/09/29	1.3	62.65	1	62.60	62.30	0.3	696	0.04%
2021/09/28	2	63.00	1	63.40	63.10	1	702	0.14%
2021/09/27	0	0.00	1	63.30	63.30	-1	707	-0.14%
2021/09/24	5	64.30	0	0.00	63.90	5	712	0.70%
2021/09/23	2	63.65	1	63.90	63.70	1	722	0.14%
2021/09/22	0	0.00	3	63.50	63.40	-3	730	-0.41%
2021/09/16	2	63.95	1	63.10	63.10	1	747	0.13%
2021/09/15	2	64.90	0	0.00	64.30	2	736	0.27%
2021/09/14	0	0.00	12	65.90	65.70	-12	739	-1.62%
2021/09/13	2.1	66.50	1	66.30	66.30	1.1	740	0.15%
2021/09/10	1	67.50	1	67.30	67.30	0	743	0.00%
2021/09/09	16	67.01	3	67.00	67.20	13	749	1.73%
2021/09/08	3.6	65.97	2.6	66.24	66.00	1	745	0.13%
2021/09/07	7	65.99	6	65.58	65.50	1	741	0.13%
2021/09/06	1	65.10	0	0.00	65.10	1	742	0.13%
2021/09/03	75	65.83	3	65.67	65.90	72	747	9.64%
2021/09/02	40	65.18	10	65.65	65.10	30	749	4.00%
2021/09/01	1	65.70	1	66.70	65.90	0	754	0.00%
2021/08/31	20	65.15	0	0.00	65.10	20	755	2.65%
2021/08/30	1	65.30	0	0.00	65.30	1	764	0.13%
2021/08/27	44	65.42	1	65.50	65.50	43	786	5.47%
2021/08/26	50	65.70	3	65.30	66.00	47	797	5.89%
2021/08/25	50	65.58	3	66.27	66.80	47	792	5.93%
2021/08/24	52	64.29	2	64.25	64.40	50	776	6.44%
2021/08/23	49	63.22	4	63.25	63.70	45	776	5.80%
2021/08/20	55	62.30	0	0.00	62.30	55	778	7.06%
2021/08/19	0	0.00	1	62.10	62.40	-1	784	-0.13%
2021/08/18	5	61.82	2	61.75	63.60	3	783	0.38%
2021/08/17	2	61.25	1	61.20	61.20	1	782	0.13%
2021/08/16	2.1	60.61	0	0.00	61.20	2.1	807	0.25%
2021/08/13	6.1	61.64	0	0.00	61.10	6.1	862	0.71%
2021/08/12	0.1	63.40	1	63.81	63.00	-0.9	857	-0.11%
2021/08/11	1	63.50	2	64.40	63.90	-1	857	-0.12%
2021/08/10	1	64.00	4	63.93	63.80	-3	859	-0.35%
2021/08/09	1	64.20	0	0.00	64.70	1	884	0.11%
2021/08/06	0	0.00	8	65.00	65.10	-8	898	-0.89%
2021/08/04	9	65.70	1	65.60	65.80	8	967	0.83%
2021/08/02	1	65.00	10	65.14	65.50	-9	1,013	-0.89%
2021/07/30	2	64.80	0	0.00	64.90	2	1,016	0.20%
2021/07/29	2	65.70	2	65.80	65.70	0	1,012	0.00%
2021/07/28	1.1	66.12	0	0.00	66.00	1.1	1,021	0.11%
2021/07/27	0	0.00	3	67.83	67.30	-3	1,063	-0.28%
2021/07/26	3	66.80	1	66.70	66.70	2	1,073	0.19%
2021/07/23	1	67.00	0	0.00	66.80	1	1,086	0.09%
2021/07/22	0	0.00	6	67.12	67.00	-6	1,104	-0.54%
2021/07/21	3	66.93	1	66.90	66.30	2	1,115	0.18%
2021/07/20	5	67.20	2	67.10	66.90	3	1,118	0.27%
2021/07/19	1	67.60	3	67.53	67.60	-2	1,128	-0.18%
2021/07/16	4.1	67.23	6	67.20	67.60	-1.9	1,163	-0.16%
2021/07/15	7	69.53	2	69.60	69.20	5	1,167	0.43%
2021/07/14	1.3	69.81	7	69.97	70.00	-5.7	1,162	-0.49%
2021/07/13	2	68.75	8	68.85	69.10	-6	1,163	-0.52%
2021/07/12	0	0.00	2	68.15	68.00	-2	1,163	-0.17%
2021/07/09	1.1	67.41	4	67.38	68.00	-2.9	1,176	-0.25%
2021/07/08	7	67.33	2	67.00	66.90	5	1,211	0.41%
2021/07/07	7	67.51	5	67.86	67.40	2	1,250	0.16%
2021/07/06	0.1	68.60	0	0.00	68.10	0.1	1,268	0.01%
2021/07/05	0	0.00	2.1	68.79	68.90	-2.1	1,305	-0.16%
2021/07/02	3	68.00	0	0.00	68.00	3	1,370	0.22%
2021/07/01	2	68.00	0	0.00	67.80	2	1,400	0.14%
2021/06/30	0	0.00	1	68.90	68.80	-1	1,453	-0.07%
2021/06/29	6.1	68.86	19	68.74	68.50	-13	1,520	-0.85%
2021/06/28	3	68.40	0	0.00	68.40	3	1,577	0.19%
2021/06/25	3	68.37	5.2	68.50	68.80	-2.2	1,597	-0.14%
2021/06/24	3.1	66.91	0	0.00	66.90	3.1	1,607	0.19%
2021/06/23	3	66.73	3	67.10	66.80	0	1,631	0.00%
2021/06/22	2.1	66.10	2	66.05	65.80	0.1	1,706	0.01%
2021/06/21	0	0.00	2	66.50	66.20	-2	1,718	-0.12%
2021/06/18	1	66.40	3	66.70	66.50	-2	1,745	-0.11%
2021/06/17	7	66.11	8	66.16	65.90	-1	1,776	-0.06%
2021/06/16	0	0.00	2	66.35	66.20	-2	1,833	-0.11%
2021/06/15	6.1	65.88	3	66.00	65.90	3.1	1,963	0.16%
2021/06/11	7.1	65.54	0	0.00	65.50	7.1	1,973	0.36%
2021/06/10	2	65.90	4	66.13	66.00	-2	1,984	-0.10%
2021/06/09	0	0.00	6	65.13	64.70	-6	1,990	-0.30%
2021/06/08	6.1	64.25	0	0.00	64.10	6.1	2,004	0.30%
2021/06/07	0.1	64.40	3	64.27	64.00	-2.9	2,027	-0.14%
2021/06/04	10.1	64.70	1	64.70	64.60	9.1	2,036	0.45%
2021/06/03	3.1	66.08	3	67.00	66.20	0.1	2,052	0.00%
2021/06/02	10	66.58	0	0.00	66.40	10	2,066	0.48%
2021/06/01	1.1	67.23	3	67.13	67.40	-2	2,073	-0.09%
2021/05/31	3	66.17	15	66.23	66.50	-12	2,094	-0.57%
2021/05/28	2	65.60	7	65.74	66.00	-5	2,115	-0.24%
2021/05/27	1	65.20	11	65.41	65.20	-10	2,131	-0.47%
2021/05/26	6.1	64.46	1	64.70	65.00	5.1	2,141	0.24%
2021/05/25	4.1	64.68	2	64.65	64.80	2.1	2,145	0.10%
2021/05/24	13.2	64.18	4	64.18	64.30	9.2	2,149	0.43%
2021/05/21	9	66.59	18.3	67.49	66.20	-9.3	2,132	-0.43%
2021/05/20	9	62.41	0	0.00	62.00	9	2,082	0.43%
2021/05/19	4	64.00	2	63.75	63.70	2	2,091	0.10%
2021/05/18	1	63.00	2.1	62.72	63.50	-1.1	2,103	-0.05%
2021/05/17	12.5	61.09	12	60.91	59.80	0.5	2,104	0.03%
2021/05/14	3	63.10	3	62.77	63.30	0	2,081	0.00%
2021/05/13	18.2	61.65	3	60.20	61.60	15.2	2,065	0.74%
2021/05/12	16	63.63	16	63.38	63.30	0	2,041	0.00%
2021/05/11	11.1	68.04	18	67.91	66.70	-6.9	1,998	-0.35%
2021/05/10	2.2	70.67	9	70.60	70.10	-6.9	1,964	-0.35%
2021/05/07	6.4	70.48	2	70.90	70.60	4.4	1,963	0.22%
2021/05/06	13.2	70.05	1	70.40	69.90	12.2	1,971	0.62%
2021/05/05	5	69.82	8	70.08	69.80	-3	1,978	-0.15%
2021/05/04	46.1	69.95	5.3	70.38	69.40	40.8	1,976	2.07%
2021/05/03	22.2	72.60	16	72.94	71.80	6.2	1,944	0.32%
2021/04/29	10	75.08	0	0.00	74.10	10	1,946	0.51%
2021/04/28	1	75.20	2	74.70	75.20	-1	1,947	-0.05%
2021/04/27	1.1	73.37	5	73.98	74.30	-3.9	1,960	-0.20%
2021/04/26	5	73.52	11	73.69	73.80	-6	1,961	-0.31%
2021/04/23	5	73.36	6.1	73.20	73.30	-1.1	1,969	-0.05%
2021/04/22	61	73.86	5	74.78	73.30	56	1,981	2.83%
2021/04/21	6	75.13	48	75.10	75.10	-42	1,962	-2.14%
2021/04/20	10	75.41	5	75.40	75.50	5	1,976	0.25%
2021/04/19	10.1	76.10	11	76.13	75.60	-0.9	1,988	-0.05%
2021/04/16	7	76.29	30	76.48	76.20	-23	1,989	-1.16%
2021/04/15	7	75.47	14	75.45	75.50	-7	1,993	-0.35%
2021/04/14	8.1	74.98	14	75.24	75.00	-5.9	2,001	-0.30%
2021/04/13	49	77.12	28	76.89	75.80	21	1,997	1.05%
2021/04/12	25.1	76.76	16.2	76.69	76.50	8.9	1,975	0.45%
2021/04/09	14	76.61	13.2	76.77	76.70	0.9	1,937	0.04%
2021/04/08	41	77.07	42	76.96	76.50	-1	1,897	-0.05%
2021/04/07	11.1	75.27	10	75.47	76.10	1.1	1,830	0.06%
2021/04/06	25	75.80	13	75.81	75.70	12	1,799	0.67%
2021/04/01	25	74.82	16.4	75.02	75.40	8.6	1,745	0.49%
2021/03/31	31	74.25	19	74.22	74.10	12	1,672	0.72%
2021/03/30	18	73.21	11.2	73.17	73.50	6.8	1,610	0.42%
2021/03/29	9	72.97	26	73.02	73.00	-17	1,583	-1.07%
2021/03/26	11	73.67	2	73.20	73.20	9	1,574	0.57%
2021/03/25	51	73.78	40	74.29	73.40	11	1,559	0.71%
2021/03/24	7.3	72.95	0.1	73.00	73.10	7.2	1,482	0.48%
2021/03/23	8	73.14	1	73.70	72.90	7	1,470	0.48%
2021/03/22	19	72.86	9	72.84	73.20	10	1,451	0.69%
2021/03/19	28.4	73.75	25	73.63	73.70	3.4	1,428	0.23%
2021/03/18	44	73.94	27.2	74.12	74.40	16.8	1,378	1.22%
2021/03/17	3	71.70	1	71.60	71.70	2	1,267	0.16%
2021/03/16	7	71.87	205	71.76	71.80	-198	1,333	-14.85%	大賣/鉅額交易
2021/03/15	11	71.63	1	71.60	71.70	10	1,399	0.71%
2021/03/12	10.1	71.46	0	0.00	71.50	10.1	1,402	0.72%
2021/03/11	2.6	71.31	5	71.56	71.30	-2.4	1,398	-0.17%
2021/03/10	23	71.18	3	71.53	71.00	20	1,391	1.44%
2021/03/09	7.1	70.98	6	70.58	71.30	1.1	1,391	0.08%
2021/03/08	11	71.83	5	71.68	71.10	6	1,377	0.44%
2021/03/05	5.2	70.30	6	70.22	70.20	-0.8	1,367	-0.06%
2021/03/04	19	70.84	3	70.67	70.70	16	1,371	1.17%
2021/03/03	14	71.60	2	71.75	71.60	12	1,405	0.85%
2021/03/02	10	72.50	18	72.92	72.20	-8	1,446	-0.55%
2021/02/26	5	72.76	0	0.00	72.80	5	1,452	0.34%
2021/02/25	9	73.29	2	73.79	73.40	7	1,468	0.47%
2021/02/24	5	73.38	1	73.00	73.10	4	1,496	0.27%
2021/02/23	6	73.32	0	0.00	73.50	6	1,486	0.40%
2021/02/22	7	74.04	0.1	75.00	74.00	6.9	1,482	0.47%
2021/02/19	5	73.80	5	74.00	73.90	0	1,474	0.00%
2021/02/18	7	73.27	4	73.48	73.70	3	1,473	0.20%
2021/02/17	5	72.50	3	72.70	72.60	2	1,468	0.14%
2021/02/05	3	72.07	0	0.00	72.10	3	1,465	0.20%
2021/02/04	12	72.25	0	0.00	72.00	12	1,485	0.81%
2021/02/03	4	73.20	1	73.50	72.80	3	1,489	0.20%
2021/02/02	2	73.30	5	73.24	73.20	-3	1,513	-0.20%
2021/02/01	1.1	72.25	4	72.08	72.60	-2.9	1,530	-0.19%
2021/01/29	12.5	74.15	5	73.48	73.40	7.5	1,536	0.49%
2021/01/28	9	74.81	9	74.97	75.00	0	1,525	0.00%
2021/01/27	0	0.00	52	74.53	74.70	-52	1,510	-3.44%
2021/01/26	2	73.65	3	73.50	74.00	-1	1,495	-0.07%
2021/01/25	10.3	73.64	9	73.84	73.90	1.3	1,485	0.08%
2021/01/22	11.5	73.32	15.2	73.39	73.60	-3.7	1,472	-0.25%
2021/01/21	11.3	71.98	20	71.36	71.20	-8.7	1,455	-0.60%
2021/01/20	10.1	72.86	2	73.40	72.00	8.1	1,438	0.56%
2021/01/19	13	74.00	0	0.00	73.90	13	1,407	0.93%
2021/01/18	11.1	74.58	3.4	74.39	74.20	7.7	1,392	0.55%
2021/01/15	11	75.83	4	76.30	75.20	7	1,374	0.51%
2021/01/14	4	77.05	6	76.78	76.90	-2	1,356	-0.15%
2021/01/13	1.1	77.12	1	77.50	77.00	0.1	1,352	0.01%
2021/01/12	17.3	77.97	7	78.50	77.10	10.3	1,328	0.77%
2021/01/11	3	78.67	3.1	79.19	78.80	-0.1	1,306	-0.01%
2021/01/08	10.1	78.81	20.1	79.09	79.00	-10	1,285	-0.77%
2021/01/07	5	80.40	8.1	80.86	80.00	-3.1	1,263	-0.24%
2021/01/06	12	80.76	21	80.37	79.50	-9	1,234	-0.73%
2021/01/05	4	80.28	13.2	80.42	80.70	-9.2	1,194	-0.77%
2021/01/04	1.1	78.69	3	78.73	78.90	-2	1,151	-0.17%
2020/12/31	2	78.00	1	77.70	78.00	1	1,146	0.09%
2020/12/30	5	77.66	1	77.60	77.60	4	1,139	0.35%
2020/12/29	2	78.15	3	78.00	77.90	-1	1,134	-0.09%
2020/12/28	4.1	77.79	2	78.00	77.90	2.1	1,129	0.19%
2020/12/25	10	78.08	6	78.05	77.80	4	1,123	0.36%
2020/12/24	1.7	77.57	1	77.60	77.50	0.7	1,118	0.06%
2020/12/23	2	77.20	5	77.02	77.10	-3	1,119	-0.27%
2020/12/22	6.1	77.83	9	77.89	77.00	-2.9	1,131	-0.26%
2020/12/21	2	77.95	8	78.04	77.90	-6	1,140	-0.53%
2020/12/18	2	79.00	16	78.67	78.30	-14	1,141	-1.23%
2020/12/17	4	78.93	20	78.97	78.80	-16	1,140	-1.40%
2020/12/16	28	79.04	10	79.27	78.90	18	1,137	1.58%
2020/12/15	9	80.40	11	79.60	78.80	-2	1,127	-0.18%
2020/12/14	26	81.20	18	80.80	80.50	8	1,117	0.72%
2020/12/11	9	81.33	44	81.16	81.40	-35	1,123	-3.12%
2020/12/10	36	81.66	72	81.91	81.70	-36	1,097	-3.28%
2020/12/09	35.1	80.49	46	80.29	81.00	-10.9	1,020	-1.07%
2020/12/08	12	79.20	8	79.19	79.00	4	943	0.42%
2020/12/07	16	78.51	14	78.69	78.60	2	938	0.21%
2020/12/04	17	78.48	2	79.04	78.50	15	942	1.59%
2020/12/03	5	79.10	16	79.43	78.70	-11	931	-1.18%
2020/12/02	5	79.26	62	78.85	79.30	-57	924	-6.16%
2020/12/01	11	78.40	14	78.42	78.40	-3	910	-0.33%
2020/11/30	14	79.12	8	79.14	79.00	6	905	0.66%
2020/11/27	26	79.69	33	79.60	79.60	-7	894	-0.78%
2020/11/26	8.1	80.00	29	79.45	80.50	-20.9	838	-2.49%
2020/11/25	23	78.37	21	77.80	77.60	2	780	0.26%
2020/11/24	21	78.50	37	78.57	78.60	-16	759	-2.11%
2020/11/23	20.1	77.45	28	77.67	77.90	-7.9	741	-1.06%
2020/11/20	1	75.30	9	75.41	75.30	-8	711	-1.12%
2020/11/19	7	75.67	8	75.75	75.60	-1	729	-0.14%
2020/11/18	16	76.89	11	76.66	76.40	5	741	0.67%
2020/11/17	14	76.79	25.1	76.61	76.30	-11.1	758	-1.46%
2020/11/16	5	76.22	5	76.48	76.10	0	781	0.00%
2020/11/13	4	76.20	11	76.36	76.20	-7	779	-0.90%
2020/11/12	15	76.94	27	76.86	76.90	-12	787	-1.52%
2020/11/11	121	76.80	15	76.50	76.20	106	766	13.83%	大買/鉅額交易
2020/11/10	24	76.24	10.2	76.49	76.00	13.9	761	1.82%
2020/11/09	23.1	75.27	9	75.76	75.80	14.1	761	1.85%
2020/11/06	0	0.00	2	74.10	73.80	-2	751	-0.27%
2020/11/05	3	73.40	0	0.00	73.40	3	753	0.40%
2020/11/04	0	0.00	2	73.70	73.70	-2	762	-0.26%
2020/11/02	1	72.90	1	73.40	73.00	0	833	0.00%
2020/10/30	1	73.50	1	73.60	73.40	0	857	0.00%
2020/10/29	2	73.40	0	0.00	73.70	2	875	0.23%
2020/10/28	0	0.00	36	74.28	74.10	-36	887	-4.06%
2020/10/27	5	75.10	0	0.00	75.30	5	917	0.55%
2020/10/26	1	75.20	2	75.50	75.00	-1	939	-0.11%
2020/10/23	1	75.60	21	75.64	75.60	-20	961	-2.08%
2020/10/22	2	75.10	16	76.40	76.40	-14	1,007	-1.39%
2020/10/21	0	0.00	10	75.87	75.80	-10	1,040	-0.96%
2020/10/20	6	75.07	1	75.10	74.90	5	1,076	0.46%
2020/10/19	50	74.94	8	74.98	74.90	42	1,108	3.79%
2020/10/16	4	74.35	2	74.60	73.90	2	1,114	0.18%
2020/10/15	4	74.08	38	73.09	74.50	-34	1,155	-2.94%
2020/10/14	1	72.81	63	72.88	72.70	-62	1,181	-5.25%
2020/10/13	4	72.85	71	72.75	73.00	-67	1,204	-5.56%
2020/10/12	7	73.56	1	73.40	73.10	6	1,222	0.49%
2020/10/08	6	73.48	2	73.70	73.40	4	1,240	0.32%
2020/10/07	0	0.00	3	72.83	72.90	-3	1,266	-0.24%
2020/10/06	2	72.55	1	72.80	72.80	1	1,286	0.08%
2020/10/05	1	72.80	0	0.00	72.50	1	1,323	0.08%
2020/09/30	2	72.20	1	72.60	72.40	1	1,417	0.07%
2020/09/29	5.1	72.10	1	72.10	72.10	4.1	1,501	0.27%
2020/09/28	2	72.00	0	0.00	71.90	2	1,605	0.12%
2020/09/25	147	73.21	7	72.93	71.70	140	1,652	8.47%	大買/鉅額交易
2020/09/24	64	73.83	14	74.53	73.90	50	1,683	2.97%
2020/09/23	4.1	73.62	2	73.40	73.50	2.1	1,683	0.12%
2020/09/22	8	74.40	6	74.43	74.40	2	1,707	0.12%
2020/09/21	1	75.60	0	0.00	75.50	1	1,737	0.06%
2020/09/17	0	0.00	2	76.25	76.40	-2	1,775	-0.11%
2020/09/16	3	76.07	5	76.66	75.20	-2	1,824	-0.11%
2020/09/15	4	75.50	1	75.10	75.10	3	1,911	0.16%
2020/09/14	0	0.00	1	75.40	75.40	-1	1,972	-0.05%
2020/09/11	0	0.00	1	74.20	73.90	-1	2,003	-0.05%
2020/09/10	4	75.15	3	74.63	74.40	1	2,020	0.05%
2020/09/09	9.2	74.86	0	0.00	75.10	9.2	2,018	0.45%
2020/09/08	5	76.36	4	76.40	76.00	1	2,009	0.05%
2020/09/07	2	77.60	4	77.20	76.90	-2	2,015	-0.10%
2020/09/04	6	77.47	0	0.00	77.70	6	2,036	0.29%
2020/09/03	5	78.64	0	0.00	78.40	5	2,057	0.24%
2020/09/02	2	78.85	24	78.70	79.30	-22	2,086	-1.05%
2020/09/01	4	77.48	7	77.86	77.90	-3	2,116	-0.14%
2020/08/31	2	78.00	1	78.30	77.80	1	2,178	0.05%
2020/08/28	4	78.93	1	79.00	79.00	3	2,179	0.14%
2020/08/27	11	80.29	7	80.27	79.80	4	2,178	0.18%
2020/08/26	1	79.50	0	0.00	79.10	1	2,166	0.05%
2020/08/25	2	79.55	2	79.30	79.30	0	2,166	0.00%
2020/08/24	2	77.55	6	77.95	78.30	-4	2,150	-0.19%
2020/08/21	8	76.25	6	75.95	76.90	2	2,136	0.09%
2020/08/20	10.3	74.64	5	75.32	74.70	5.3	2,119	0.25%
2020/08/19	1	79.00	19	78.94	78.60	-18	2,091	-0.86%
2020/08/18	3	78.57	0.5	78.70	78.50	2.5	2,092	0.12%
2020/08/17	1	79.60	2	79.50	79.50	-1	2,080	-0.05%
2020/08/14	6.1	79.50	0	0.00	79.40	6.1	2,080	0.29%
2020/08/13	8	79.46	32	79.87	79.20	-24	2,078	-1.15%
2020/08/12	27	80.75	11	80.87	80.50	16	2,055	0.78%
2020/08/11	8.1	81.06	18	81.38	81.30	-9.9	2,056	-0.48%
2020/08/10	2	80.95	0	0.00	80.50	2	2,048	0.10%
2020/08/07	18	80.75	19	81.41	80.90	-1	2,046	-0.05%
2020/08/06	18	82.05	11	82.61	83.40	7	2,009	0.35%
2020/08/05	21	80.63	20	80.87	81.90	1	2,003	0.05%
2020/08/04	5	79.72	1	79.30	79.40	4	1,994	0.20%
2020/08/03	3	79.60	10	79.54	79.90	-7	1,985	-0.35%
2020/07/31	8	78.36	1	79.20	79.20	7	1,983	0.35%
2020/07/30	4.1	79.10	1	78.90	78.90	3.1	1,975	0.16%
2020/07/29	2	79.05	3	79.53	78.80	-1	2,022	-0.05%
2020/07/28	14.1	79.44	7	79.83	78.60	7.1	2,032	0.35%
2020/07/27	11	82.19	7	81.71	81.30	4	2,016	0.20%
2020/07/24	16.1	84.11	21	84.58	83.00	-4.9	1,986	-0.25%
2020/07/23	5	83.90	41	84.16	84.50	-36	1,950	-1.85%
2020/07/22	2	83.05	4	83.03	83.10	-2	1,943	-0.10%
2020/07/21	17	83.17	10	83.60	82.70	7	1,933	0.36%
2020/07/20	33	82.75	17	83.01	83.70	16	1,894	0.84%
2020/07/17	5	81.56	13	81.68	81.70	-8	1,861	-0.43%
2020/07/16	1	80.70	2	80.45	80.50	-1	1,856	-0.05%
2020/07/15	15	80.89	76	81.12	80.60	-61	1,842	-3.31%
2020/07/14	11	80.79	8	81.11	80.60	3	1,835	0.16%
2020/07/13	10.2	81.95	31	81.97	82.00	-20.8	1,806	-1.15%
2020/07/10	14.2	82.01	8	81.71	81.30	6.2	1,801	0.34%
2020/07/09	9.2	85.05	7	84.66	83.30	2.2	1,772	0.12%
2020/07/08	8	85.49	32	85.38	86.20	-24	1,684	-1.42%
2020/07/07	16.3	85.46	59	85.67	84.90	-42.7	1,604	-2.66%
2020/07/06	9.8	83.32	10.2	83.37	83.60	-0.4	1,511	-0.02%
2020/07/03	5.2	81.50	26.2	81.35	81.90	-21	1,478	-1.42%
2020/07/02	18	80.21	11	80.31	80.20	7	1,445	0.48%
2020/07/01	12	79.32	10.2	79.68	80.00	1.8	1,439	0.13%
2020/06/30	253	78.11	245	78.80	78.10	8	1,421	0.56%	大買/大賣/
2020/06/29	5	77.40	2	77.70	77.80	3	1,402	0.21%
2020/06/24	0	0.00	9	77.94	77.90	-9	1,390	-0.65%
2020/06/23	16	78.61	13	78.56	78.10	3	1,390	0.22%
2020/06/22	24	79.69	66	79.32	78.50	-42	1,347	-3.12%
2020/06/19	25	77.73	18	77.94	77.10	7	1,261	0.56%
2020/06/18	28	76.84	4	76.45	77.70	24	1,210	1.98%
2020/06/17	12	75.68	5	75.40	75.40	7	1,185	0.59%
2020/06/16	2	76.10	4	76.15	76.40	-2	1,198	-0.17%
2020/06/15	6	75.72	2	75.60	75.40	4	1,233	0.32%
2020/06/12	2	75.10	14	74.46	75.40	-12	1,255	-0.96%
2020/06/11	11	76.45	12	75.75	75.60	-1	1,280	-0.08%
2020/06/10	17	77.39	16	77.36	77.20	1	1,267	0.08%
2020/06/09	30	77.90	61	77.64	77.40	-31	1,299	-2.39%
2020/06/08	9	76.66	17	76.68	76.70	-8	1,301	-0.61%
2020/06/05	19.3	76.45	12	76.82	76.00	7.3	1,281	0.57%
2020/06/04	46	74.59	7	74.26	74.00	39	1,230	3.17%
2020/06/03	0	0.00	18	73.72	73.80	-18	1,243	-1.45%
2020/06/02	3	73.10	0	0.00	73.20	3	1,254	0.24%
2020/06/01	3	72.53	2	72.90	72.90	1	1,263	0.08%
2020/05/29	43	71.85	22	71.84	71.80	21	1,268	1.65%
2020/05/28	64	72.76	31	72.07	72.10	33	1,289	2.56%
2020/05/27	49	73.29	17	73.02	72.80	32	1,313	2.44%
2020/05/26	31	73.67	66	73.55	73.20	-35	1,324	-2.64%
2020/05/25	25	73.05	16	73.72	73.60	9	1,323	0.68%
2020/05/22	17	72.38	28	72.38	72.40	-11	1,327	-0.83%
2020/05/21	26	72.62	13	72.65	72.60	13	1,333	0.98%
2020/05/20	20	72.31	20	71.85	71.90	0	1,338	0.00%
2020/05/19	30	72.30	1	72.50	72.00	29	1,351	2.15%
2020/05/18	4	71.80	0	0.00	71.40	4	1,365	0.29%
2020/05/15	2	72.30	1	72.10	72.10	1	1,367	0.07%
2020/05/14	5	72.56	1	72.20	72.20	4	1,370	0.29%
2020/05/13	2	72.25	3	73.53	73.60	-1	1,372	-0.07%
2020/05/12	4	72.38	17	72.77	72.00	-13	1,385	-0.94%
2020/05/11	33	73.59	6	73.38	73.30	27	1,378	1.96%
2020/05/08	12	73.53	9	73.34	73.30	3	1,368	0.22%
2020/05/07	7	73.09	4	73.50	73.30	3	1,370	0.22%
2020/05/06	8	73.69	6	73.63	73.00	2	1,378	0.15%
2020/05/05	15	74.89	17	75.19	73.80	-2	1,369	-0.15%
2020/05/04	20	73.49	8	73.60	73.50	12	1,314	0.91%
2020/04/30	22	75.19	6	75.33	74.90	16	1,301	1.23%
2020/04/29	8	74.49	15.1	74.74	74.50	-7.1	1,288	-0.55%
2020/04/28	12	74.00	7	73.87	74.20	5	1,295	0.39%
2020/04/27	17	72.92	12	72.87	73.10	5	1,319	0.38%
2020/04/24	1	70.20	0	0.00	70.00	1	1,302	0.08%
2020/04/23	3	70.43	1	70.20	70.00	2	1,328	0.15%
2020/04/22	1	69.60	1	68.40	69.60	0	1,329	0.00%
2020/04/21	5	69.98	2	71.25	69.00	3	1,328	0.23%
2020/04/20	1.1	71.09	3	71.23	71.60	-1.9	1,311	-0.14%
2020/04/17	11	70.99	8	71.16	70.50	3	1,312	0.23%
2020/04/16	3	70.57	16	70.48	70.70	-13	1,302	-1.00%
2020/04/15	11	70.04	5	70.58	70.20	6	1,305	0.46%
2020/04/14	0	0.00	11	68.94	69.10	-11	1,303	-0.84%
2020/04/13	9	68.60	1	68.50	68.30	8	1,311	0.61%
2020/04/09	1	68.50	1	68.10	67.70	0	1,325	0.00%
2020/04/08	4	67.63	8	67.76	67.80	-4	1,334	-0.30%
2020/04/07	6	65.77	10	66.10	67.40	-4	1,324	-0.30%
2020/04/06	2	64.65	2	64.60	64.90	0	1,319	0.00%
2020/04/01	1	63.90	4	64.15	64.60	-3	1,308	-0.23%
2020/03/31	33	62.88	54	62.78	62.80	-21	1,290	-1.63%
2020/03/30	14	61.49	0	0.00	62.70	14	1,275	1.10%
2020/03/27	31	62.51	11	63.32	62.50	20	1,271	1.57%
2020/03/26	6	62.08	14	62.61	62.80	-8	1,254	-0.64%
2020/03/25	8	62.09	17	62.01	61.80	-9	1,259	-0.71%
2020/03/24	6	60.80	2	60.85	60.70	4	1,245	0.32%
2020/03/23	32	58.82	3	58.73	58.80	29	1,242	2.33%
2020/03/20	25	60.49	4	59.00	60.60	21	1,246	1.69%
2020/03/19	87	56.93	20	57.18	56.80	67	1,229	5.45%
2020/03/18	1	61.60	3	60.33	59.30	-2	1,222	-0.16%
2020/03/17	1	60.20	5	61.14	61.30	-4	1,206	-0.33%
2020/03/16	8	62.53	1	61.80	62.20	7	1,177	0.59%
2020/03/13	86	60.86	9	60.86	62.30	77	1,178	6.53%
2020/03/12	5	67.94	3	68.30	66.90	2	1,139	0.18%
2020/03/11	4	72.93	3	72.73	72.30	1	1,115	0.09%
2020/03/10	9	70.40	20	69.82	71.80	-11	1,108	-0.99%
2020/03/09	9	70.91	10	71.27	70.50	-1	1,099	-0.09%
2020/03/06	9	72.80	3	72.73	72.70	6	1,082	0.55%
2020/03/05	2	72.40	18	72.49	72.70	-16	1,076	-1.49%
2020/03/04	1	71.40	2	71.20	71.40	-1	1,073	-0.09%
2020/03/03	6	72.27	3	72.50	71.70	3	1,069	0.28%
2020/03/02	18	71.59	2	72.20	71.30	16	1,051	1.52%
2020/02/27	4	74.40	1	73.80	73.80	3	1,039	0.29%
2020/02/26	21	75.20	28	75.27	75.30	-7	1,038	-0.67%
2020/02/25	4	76.25	3	76.33	75.90	1	1,033	0.10%
2020/02/24	7	76.74	10	76.00	77.20	-3	1,019	-0.29%
2020/02/21	10	77.40	0	0.00	77.00	10	1,017	0.98%
2020/02/20	3	77.33	48	77.39	77.10	-45	1,025	-4.39%
2020/02/19	7	76.50	3	76.37	76.90	4	1,011	0.40%
2020/02/18	0	0.00	6.4	75.65	75.70	-6.4	1,009	-0.63%
2020/02/17	12	75.84	2	75.50	76.00	10	1,002	1.00%
2020/02/14	3	76.20	5	75.96	76.00	-2	1,007	-0.20%
2020/02/13	2	75.95	3	75.47	75.70	-1	1,037	-0.10%
2020/02/12	3	74.67	41	75.17	74.50	-38	1,058	-3.59%
2020/02/11	1	74.80	4	74.73	74.70	-3	1,063	-0.28%
2020/02/10	9	73.96	54	72.90	74.40	-45	1,092	-4.12%
2020/02/07	15	73.73	11	74.44	73.30	4	1,092	0.37%
2020/02/06	1	75.00	8	74.99	74.90	-7	1,091	-0.64%
2020/02/05	47	74.19	16	74.11	74.00	31	1,088	2.85%
2020/02/04	29	73.85	8.3	73.36	73.50	20.7	1,097	1.89%
2020/02/03	4	70.85	21	70.92	71.50	-17	1,097	-1.55%
2020/01/31	11	73.73	7	73.96	74.30	4	1,100	0.36%
2020/01/30	16	73.49	5	73.80	73.30	11	1,125	0.98%
2020/01/20	2	77.90	10	77.81	78.20	-8	1,095	-0.73%
2020/01/17	20	77.96	15	78.28	77.50	5	1,100	0.45%
2020/01/16	5	76.92	25	76.48	76.90	-20	1,090	-1.83%
2020/01/15	3	76.60	2	76.70	76.50	1	1,208	0.08%
2020/01/14	4	76.35	2	76.30	76.20	2	1,228	0.16%
2020/01/13	4	76.00	7	76.16	76.30	-3	1,241	-0.24%
2020/01/10	6	75.58	0	0.00	75.30	6	1,281	0.47%
2020/01/09	2	75.30	1	74.80	74.70	1	1,292	0.08%
2020/01/08	2	74.55	3	74.53	74.30	-1	1,318	-0.08%
2020/01/07	4.2	74.93	0	0.00	74.40	4.2	1,333	0.31%
2020/01/06	1	76.60	0	0.00	75.60	1	1,364	0.07%
2020/01/03	2	78.90	3	78.33	77.00	-1	1,412	-0.07%
2020/01/02	11	78.38	8	78.39	78.20	3	1,439	0.21%
2019/12/31	3	77.57	1	77.70	77.70	2	1,521	0.13%
2019/12/30	5	77.56	6	77.58	77.70	-1	1,549	-0.06%
2019/12/27	1.2	76.98	2	76.85	76.80	-0.8	1,555	-0.05%
2019/12/24	1	76.00	0	0.00	76.30	1	1,641	0.06%
2019/12/23	3	76.87	1	77.00	76.50	2	1,715	0.12%
2019/12/20	2	77.25	23	76.93	77.50	-21	1,729	-1.21%
2019/12/18	2	76.90	13	77.05	77.20	-11	1,732	-0.63%
2019/12/17	12	77.05	12	76.68	76.60	0	1,739	0.00%
2019/12/16	5	76.68	60	76.86	76.50	-55	1,749	-3.14%
2019/12/13	133	76.33	82	76.58	76.70	51	1,788	2.85%	大買/
2019/12/12	13	75.44	2	75.10	75.30	11	1,775	0.62%
2019/12/11	5	75.62	3	75.70	75.40	2	1,775	0.11%
2019/12/10	34	74.96	1	75.50	74.90	33	1,789	1.84%
2019/12/09	4	74.43	0	0.00	74.00	4	1,795	0.22%
2019/12/06	3	75.07	2	75.80	75.00	1	1,817	0.06%
2019/12/05	2.4	75.96	1	76.20	76.20	1.4	1,964	0.07%
2019/12/04	3	74.90	6	75.00	74.60	-3	1,986	-0.15%
2019/12/03	1	74.80	5	75.00	75.10	-4	2,026	-0.20%
2019/12/02	1	75.00	0	0.00	74.80	1	2,058	0.05%
2019/11/29	1	75.80	12	76.47	75.70	-11	2,101	-0.52%
2019/11/28	2	77.10	1	77.20	76.80	1	2,128	0.05%
2019/11/27	4.3	77.07	5	77.10	77.50	-0.7	2,169	-0.03%
2019/11/26	5	76.60	3	77.00	76.90	2	2,230	0.09%
2019/11/25	2	77.25	5	77.20	76.40	-3	2,352	-0.13%
2019/11/22	5	77.56	1	77.40	77.40	4	2,548	0.16%
2019/11/21	5	77.54	1	77.50	77.50	4	2,608	0.15%
2019/11/20	0	0.00	1	77.90	78.20	-1	2,665	-0.04%
2019/11/19	4.5	78.01	11	77.91	78.00	-6.5	2,708	-0.24%
2019/11/18	3	77.40	0	0.00	77.50	3	2,729	0.11%
2019/11/15	7	77.09	11	77.31	76.90	-4	2,856	-0.14%
2019/11/14	15	77.23	3	77.30	77.10	12	2,918	0.41%
2019/11/13	4	77.70	5	77.86	77.20	-1	3,035	-0.03%
2019/11/12	9	77.00	2	77.60	77.70	7	3,163	0.22%
2019/11/11	13	76.32	4.3	76.12	75.20	8.7	3,346	0.26%
2019/11/08	5	77.78	6	77.95	77.70	-1	3,339	-0.03%
2019/11/07	10	77.95	26	78.12	77.90	-16	3,381	-0.47%
2019/11/06	2.3	79.50	5	79.62	79.20	-2.7	3,395	-0.08%
2019/11/05	8.3	79.97	2	80.00	79.70	6.3	3,495	0.18%
2019/11/04	0	0.00	3	79.47	79.20	-3	3,539	-0.08%
2019/11/01	22	79.37	8	79.13	79.00	14	3,557	0.39%
2019/10/31	9	80.63	8	80.50	80.30	1	3,579	0.03%
2019/10/30	13	80.80	20	80.75	81.20	-7	3,598	-0.19%
2019/10/29	33	80.50	25	79.86	79.90	8	3,639	0.22%
2019/10/28	6.3	81.47	2	81.40	81.20	4.3	3,670	0.12%
2019/10/25	12	81.71	4	81.95	81.50	8	3,771	0.21%
2019/10/24	3	81.70	43	81.80	82.10	-40	3,957	-1.01%
2019/10/23	97	83.70	107	83.22	81.90	-10	4,055	-0.25%	大賣/
2019/10/22	3	82.20	22	82.25	82.30	-19	3,985	-0.48%
2019/10/21	25	82.12	14	82.39	81.90	11	4,051	0.27%
2019/10/18	8	81.84	42	81.63	82.70	-34	4,127	-0.82%
2019/10/17	7	80.77	45	80.86	81.50	-38	4,094	-0.93%
2019/10/16	18	81.51	103	81.50	81.10	-85	4,085	-2.08%	大賣/
2019/10/15	9	82.87	63	82.72	82.10	-54	4,060	-1.33%
2019/10/14	16	83.30	150	83.23	82.80	-134	4,050	-3.31%	大賣/鉅額交易
2019/10/09	30.2	81.86	98	81.58	82.50	-67.9	4,013	-1.69%
2019/10/08	37	82.04	39	81.67	81.00	-2	4,009	-0.05%
2019/10/07	38	82.62	238	82.38	82.40	-200	3,976	-5.03%	大賣/鉅額交易
2019/10/04	28	81.20	19	80.44	80.70	9	3,879	0.23%
2019/10/03	12	79.88	5	80.00	79.90	7	3,860	0.18%
2019/10/02	22	80.30	15	80.43	80.70	7	3,860	0.18%
2019/10/01	10	80.05	13	80.53	80.50	-3	3,880	-0.08%
2019/09/27	47	79.48	20	80.44	79.00	27	3,871	0.70%
2019/09/26	80.2	80.33	41	80.87	80.40	39.2	3,849	1.02%
2019/09/25	7.2	79.11	7	78.97	78.90	0.2	3,789	0.00%
2019/09/24	9	78.98	11	78.91	78.80	-2	3,806	-0.05%
2019/09/23	3	79.00	6	79.02	79.00	-3	3,799	-0.08%
2019/09/20	0	0.00	6	78.32	78.20	-6	3,805	-0.16%
2019/09/19	10	78.22	16	78.35	78.20	-6	3,798	-0.16%
2019/09/18	18	77.25	9	77.49	77.50	9	3,812	0.24%
2019/09/17	1	78.20	0	0.00	78.20	1	3,760	0.03%
2019/09/16	2	77.45	12	77.93	78.20	-10	3,767	-0.27%
2019/09/12	16	78.45	7	78.10	78.10	9	3,771	0.24%
2019/09/11	11.1	78.50	7	78.36	78.60	4.1	3,764	0.11%
2019/09/10	14	77.39	3	77.97	78.10	11	3,744	0.29%
2019/09/09	56.2	77.83	66	77.72	77.20	-9.8	3,704	-0.26%
2019/09/06	4	82.00	115	82.04	81.80	-111	3,547	-3.13%	大賣/鉅額交易
2019/09/05	28	81.89	13	82.12	82.50	15	3,530	0.42%
2019/09/04	17	81.45	27	81.26	81.70	-10	3,491	-0.29%
2019/09/03	16	81.56	109	81.47	80.90	-93	3,464	-2.68%	大賣/
2019/09/02	11	82.00	21	81.79	82.00	-10	3,435	-0.29%
2019/08/30	21.3	82.55	21	83.16	82.50	0.3	3,402	0.01%
2019/08/29	35	82.97	78	83.21	82.80	-43	3,356	-1.28%
2019/08/28	149	84.08	127	83.96	84.00	22	3,290	0.67%	大買/大賣/
2019/08/27	46	83.00	57	82.87	83.00	-11	3,165	-0.35%
2019/08/26	9	79.52	30	79.16	79.00	-21	2,974	-0.71%
2019/08/23	21	82.09	14	81.61	81.00	7	2,921	0.24%
2019/08/22	24	83.18	12	82.89	82.20	12	2,873	0.42%
2019/08/21	12	82.87	3	82.97	82.80	9	2,828	0.32%
2019/08/20	37	83.44	36	82.98	82.50	1	2,791	0.04%
2019/08/19	26	82.29	39	82.77	81.90	-13	2,666	-0.49%
2019/08/16	54.2	81.98	59	82.15	81.00	-4.8	2,600	-0.18%
2019/08/15	89	80.85	97.1	81.04	81.50	-8.1	2,487	-0.32%
2019/08/14	58.2	80.77	153.3	80.63	80.80	-95.1	2,360	-4.03%	大賣/
2019/08/13	3.1	77.07	5	76.56	76.30	-1.9	2,148	-0.09%
2019/08/12	16	77.79	68	77.44	76.30	-52	2,136	-2.43%
2019/08/08	63.2	76.74	17	76.81	77.30	46.2	2,088	2.21%
2019/08/07	29	76.36	41	76.77	76.40	-12	2,055	-0.58%
2019/08/06	124	73.57	25	73.74	75.10	99	1,980	5.00%	大買/
2019/08/05	10	73.84	16	73.89	73.50	-6	1,965	-0.31%
2019/08/02	21	73.35	7	73.07	73.30	14	1,957	0.72%
2019/08/01	19	74.56	27	74.38	74.90	-8	1,956	-0.41%
2019/07/31	12.1	74.90	9	74.52	74.20	3.1	1,941	0.16%
2019/07/30	20.2	74.36	54	74.32	74.00	-33.8	1,890	-1.79%
2019/07/29	49	76.72	40.5	76.79	75.30	8.5	1,848	0.46%
2019/07/26	109	75.58	101.5	76.38	77.10	7.5	1,759	0.43%	大買/大賣/
2019/07/25	142	72.66	107.3	73.03	73.30	34.7	1,565	2.22%	大買/大賣/
2019/07/24	71	71.00	38	71.26	71.10	33	1,482	2.23%
2019/07/23	27	71.02	32	71.58	69.90	-5	1,466	-0.34%
2019/07/22	41.2	70.12	56	70.03	70.50	-14.8	1,474	-1.00%
2019/07/19	7.2	67.88	5	68.04	68.00	2.2	1,404	0.16%
2019/07/18	5	67.64	2	67.90	67.40	3	1,452	0.21%
2019/07/17	10	67.92	9	67.86	67.70	1	1,561	0.06%
2019/07/16	9	68.27	5	68.48	68.30	4	1,819	0.22%
2019/07/15	3	68.60	19	68.88	68.70	-16	1,811	-0.88%
2019/07/12	18	68.90	32	69.01	68.70	-14	1,829	-0.77%
2019/07/11	7	67.81	54	67.69	67.70	-47	1,808	-2.60%
2019/07/10	7	67.54	1	67.60	67.60	6	1,834	0.33%
2019/07/09	7	67.73	4	68.10	67.70	3	1,855	0.16%
2019/07/08	17	67.46	54	66.94	68.00	-37	1,864	-1.98%
2019/07/05	3	67.13	8	67.30	67.30	-5	1,877	-0.27%
2019/07/04	6	65.87	0	0.00	66.00	6	1,866	0.32%
2019/07/03	7	67.64	2	67.70	67.60	5	1,875	0.27%
2019/07/02	7	68.16	4	68.28	67.90	3	1,886	0.16%
2019/07/01	19	68.49	2	68.60	68.40	17	1,909	0.89%
2019/06/28	2	67.40	1	67.30	67.30	1	1,945	0.05%
2019/06/27	7	67.61	1	67.90	68.00	6	1,984	0.30%
2019/06/26	0	0.00	2	66.80	67.00	-2	1,994	-0.10%
2019/06/25	13	67.72	2	67.00	67.00	11	2,012	0.55%
2019/06/24	1	67.50	6	67.40	67.70	-5	2,018	-0.25%
2019/06/21	4	67.85	11	68.19	67.00	-7	2,045	-0.34%
2019/06/20	2	68.55	4	68.43	68.60	-2	2,046	-0.10%
2019/06/19	4	67.73	3	67.60	67.90	1	2,081	0.05%
2019/06/18	4	67.30	3	67.03	67.40	1	2,104	0.05%
2019/06/17	3	66.77	1	67.00	66.60	2	2,133	0.09%
2019/06/14	9	67.32	3	67.50	67.00	6	2,242	0.27%
2019/06/13	3	67.20	10	67.42	67.30	-7	2,333	-0.30%
2019/06/12	5	66.86	5	67.18	66.70	0	2,346	0.00%
2019/06/11	4	67.30	6	67.20	66.80	-2	2,357	-0.08%
2019/06/10	5	66.40	11	67.25	67.70	-6	2,367	-0.25%
2019/06/06	3	65.77	5	65.90	65.80	-2	2,379	-0.08%
2019/06/05	5	65.60	15.3	65.75	65.60	-10.3	2,412	-0.43%
2019/06/04	0	0.00	2	65.50	65.40	-2	2,479	-0.08%
2019/06/03	10	64.53	10	65.12	65.10	0	2,582	0.00%
2019/05/31	3	65.57	25	65.72	65.80	-22	2,761	-0.80%
2019/05/30	1	64.60	4	65.10	65.50	-3	2,845	-0.11%
2019/05/29	2	64.10	3	64.03	64.30	-1	3,040	-0.03%
2019/05/28	3	64.13	3	64.40	63.50	0	3,213	0.00%
2019/05/27	4	63.95	5	64.12	64.20	-1	3,233	-0.03%
2019/05/24	0	0.00	3	64.00	63.50	-3	3,274	-0.09%
2019/05/23	6	64.10	4	63.60	63.30	2	3,289	0.06%
2019/05/22	10	64.91	12	65.06	64.70	-2	3,304	-0.06%
2019/05/21	7	63.49	13	63.02	64.70	-6	3,327	-0.18%
2019/05/20	8	62.38	2	62.75	62.50	6	3,335	0.18%
2019/05/17	10	63.97	6	63.73	63.20	4	3,347	0.12%
2019/05/16	18	65.18	3	64.93	65.00	15	3,429	0.44%
2019/05/15	9	65.01	1	64.80	64.90	8	3,479	0.23%
2019/05/14	21	63.32	7	63.61	64.80	14	3,513	0.40%
2019/05/13	14	65.74	22	65.80	64.80	-8	3,519	-0.23%
2019/05/10	5	63.88	10	64.39	63.90	-5	3,494	-0.14%
2019/05/09	15	65.07	14	64.90	64.00	1	3,514	0.03%
2019/05/08	11	66.20	12	66.50	66.70	-1	3,481	-0.03%
2019/05/07	9	67.51	4	67.50	67.30	5	3,503	0.14%
2019/05/06	30	67.21	29	67.23	67.10	1	3,522	0.03%
2019/05/03	8	68.88	4	68.95	69.30	4	3,502	0.11%
2019/05/02	1	67.80	11	67.98	68.50	-10	3,502	-0.29%
2019/04/30	16	67.92	12	67.69	68.00	4	3,519	0.11%
2019/04/29	43	67.72	41	67.67	67.70	2	3,503	0.06%
2019/04/26	56	69.34	47	70.54	69.10	9	3,501	0.26%
2019/04/25	3	71.17	12	71.58	71.30	-9	3,459	-0.26%
2019/04/24	26	71.62	19	71.28	71.30	7	3,510	0.20%
2019/04/23	70	71.25	64	71.49	70.80	6	3,497	0.17%
2019/04/22	170.3	71.26	137	71.50	72.50	33.3	3,430	0.97%	大買/大賣/
2019/04/19	23	67.64	23	67.52	67.70	0	3,190	0.00%
2019/04/18	61	67.44	39	67.70	67.10	22	3,202	0.69%
2019/04/17	9	68.24	11	68.39	67.90	-2	3,240	-0.06%
2019/04/16	30	68.37	41	67.80	68.40	-11	3,299	-0.33%
2019/04/15	6	67.95	2	67.70	67.60	4	3,341	0.12%
2019/04/12	7	67.23	15	67.33	67.10	-8	3,398	-0.24%
2019/04/11	9	67.92	15	68.53	67.70	-6	3,425	-0.18%
2019/04/10	18	68.62	7	68.50	68.90	11	3,469	0.32%
2019/04/09	7	68.50	17	68.77	68.20	-10	3,479	-0.29%
2019/04/08	5	68.52	8	68.34	68.80	-3	3,524	-0.09%
2019/04/03	34	67.69	36	67.87	67.70	-2	3,528	-0.06%
2019/04/02	24	69.21	29	69.58	68.20	-5	3,545	-0.14%
2019/04/01	15	68.69	22	68.64	68.90	-7	3,597	-0.19%
2019/03/29	6	67.52	15	67.60	67.50	-9	3,561	-0.25%
2019/03/28	19	68.17	15	68.05	68.00	4	3,586	0.11%
2019/03/27	31	68.52	11	68.25	68.60	20	3,630	0.55%
2019/03/26	21	67.60	19	67.62	67.30	2	3,635	0.06%
2019/03/25	17	66.55	16	66.55	67.20	1	3,670	0.03%
2019/03/22	24	68.11	18	67.60	67.60	6	3,700	0.16%
2019/03/21	17	69.17	24	69.30	68.90	-7	3,719	-0.19%
2019/03/20	16	68.70	15	68.98	68.60	1	3,893	0.03%
2019/03/19	59	69.59	45	69.65	68.90	14	3,916	0.36%
2019/03/18	58	68.36	27	68.39	68.60	31	3,907	0.79%
2019/03/15	3	66.53	9	66.76	66.90	-6	3,908	-0.15%
2019/03/14	8	66.38	6	66.62	66.30	2	4,001	0.05%
2019/03/13	9	66.09	0	0.00	65.90	9	4,055	0.22%
2019/03/12	4	66.20	4	66.70	65.90	0	4,097	0.00%
2019/03/11	4	66.00	7	65.73	65.90	-3	4,218	-0.07%
2019/03/08	24.1	65.77	41	65.58	65.90	-16.9	4,260	-0.40%
2019/03/07	28	67.62	23	68.05	66.80	5	4,273	0.12%
2019/03/06	54	70.34	69	70.37	69.60	-15	4,231	-0.35%
2019/03/05	27	68.43	40	68.33	67.90	-13	4,114	-0.32%
2019/03/04	87	67.57	154	67.68	69.20	-67	4,093	-1.64%	大賣/
2019/02/27	47	65.01	34	65.03	65.50	13	4,055	0.32%
2019/02/26	9	63.21	10	63.28	63.10	-1	4,043	-0.02%
2019/02/25	12	63.52	17	63.34	63.00	-5	4,274	-0.12%
2019/02/22	7	61.97	4	62.50	62.10	3	4,562	0.07%
2019/02/21	6	62.58	11	62.76	62.40	-5	4,709	-0.11%
2019/02/20	7	62.81	30	62.60	63.00	-23	4,722	-0.49%
2019/02/19	12	62.16	1	62.30	62.20	11	4,699	0.23%
2019/02/18	2	61.40	7	61.29	61.40	-5	4,682	-0.11%
2019/02/15	64	61.44	141	61.18	61.40	-77	4,670	-1.65%	大賣/
2019/02/14	38	63.72	143	63.71	63.50	-105	4,587	-2.29%	大賣/鉅額交易
2019/02/13	28	65.85	24	66.28	65.00	4	4,557	0.09%
2019/02/12	17	65.32	16	65.34	65.20	1	4,536	0.02%
2019/02/11	5	63.92	0	0.00	64.30	5	4,502	0.11%
2019/01/30	10	64.43	5	64.46	63.60	5	4,487	0.11%
2019/01/29	0	0.00	50	63.78	64.10	-50	4,451	-1.12%
2019/01/28	7	64.63	10	64.72	64.50	-3	4,444	-0.07%
2019/01/25	12	64.04	8	64.18	64.20	4	4,412	0.09%
2019/01/24	4	63.48	4	63.08	63.50	0	4,391	0.00%
2019/01/23	10	62.90	8	62.46	62.90	2	4,386	0.05%
2019/01/22	7	62.77	6	62.95	62.80	1	4,370	0.02%
2019/01/21	9	63.77	4	64.05	63.50	5	4,353	0.11%
2019/01/18	9	63.93	11	64.12	63.80	-2	4,342	-0.05%
2019/01/17	12	64.91	17	64.68	64.30	-5	4,313	-0.12%
2019/01/16	25	65.23	20	65.47	65.80	5	4,275	0.12%
2019/01/15	19	64.89	15	65.34	64.50	4	4,208	0.10%
2019/01/14	23	64.10	64	63.47	63.70	-41	4,180	-0.98%
2019/01/11	13	64.98	1	65.10	64.90	12	4,157	0.29%
2019/01/10	3	65.10	3	65.33	65.80	0	4,135	0.00%
2019/01/09	30	65.78	28	65.57	64.80	2	4,120	0.05%
2019/01/08	18	66.83	12	66.46	66.20	6	4,089	0.15%
2019/01/07	33	66.87	18	67.16	66.30	15	4,018	0.37%
2019/01/04	17	66.34	21	65.94	66.20	-4	3,965	-0.10%
2019/01/03	12	65.38	28	65.84	65.40	-16	3,911	-0.41%
2019/01/02	30	66.04	32	65.83	64.90	-2	3,870	-0.05%
2018/12/28	23	64.06	35	63.77	64.20	-12	3,810	-0.31%
2018/12/27	27	63.93	21	64.02	63.70	6	3,803	0.16%
2018/12/26	8	62.90	8	62.66	61.70	0	3,736	0.00%
2018/12/25	18	63.99	13	63.76	63.30	5	3,717	0.13%
2018/12/24	19	64.23	26	64.60	65.50	-7	3,668	-0.19%
2018/12/22	6	61.83	1	62.00	61.90	5	3,554	0.14%
2018/12/21	23	61.98	71	61.71	61.60	-48	3,564	-1.35%
2018/12/20	17	60.99	9	60.87	61.20	8	3,520	0.23%
2018/12/19	8	63.55	5	63.24	63.00	3	3,475	0.09%
2018/12/18	5	64.74	23	63.66	63.20	-18	3,445	-0.52%
2018/12/17	33	67.41	31	66.60	65.70	2	3,398	0.06%
2018/12/14	57	67.36	36	67.39	67.80	21	3,354	0.63%
2018/12/13	49	67.95	76	67.48	68.20	-27	3,305	-0.82%
2018/12/12	17	65.99	16	65.44	65.10	1	3,106	0.03%
2018/12/11	35	65.70	21	65.64	65.20	14	3,059	0.46%
2018/12/10	34	64.88	18	65.33	65.00	16	2,973	0.54%
2018/12/07	23	64.36	51	64.04	64.60	-28	2,895	-0.97%
2018/12/06	31	62.00	39	62.32	60.50	-8	2,820	-0.28%
2018/12/05	37	64.53	32	64.80	64.50	5	2,756	0.18%
2018/12/04	83	65.44	95	65.79	65.00	-12	2,709	-0.44%
2018/12/03	39	64.29	34	63.74	63.60	5	2,567	0.19%
2018/11/30	31	64.53	16	64.11	62.60	15	2,493	0.60%
2018/11/29	15	63.39	8	63.29	62.50	7	2,426	0.29%
2018/11/28	12	63.86	43	63.81	63.00	-31	2,375	-1.31%
2018/11/27	41	63.29	94	63.30	63.10	-53	2,317	-2.29%
2018/11/26	237	63.18	166	62.96	64.00	71	2,242	3.17%	大買/大賣/
2018/11/23	27	61.99	21	62.54	60.20	6	2,078	0.29%
2018/11/22	85	64.28	81	63.96	62.40	4	1,911	0.21%
2018/11/21	119	63.38	104	63.60	63.60	15	1,669	0.90%	大買/大賣/
2018/11/20	45	58.30	67	59.04	60.50	-22	1,347	-1.63%
2018/11/19	6	55.32	22	55.15	55.00	-16	1,193	-1.34%
2018/11/16	2	53.10	5	53.22	53.40	-3	1,173	-0.26%
2018/11/15	1	52.30	6	52.22	52.30	-5	1,180	-0.42%
2018/11/14	8	52.50	2	52.40	52.20	6	1,199	0.50%
2018/11/13	17	52.49	2	52.50	53.10	15	1,237	1.21%
2018/11/12	55	54.15	10	53.76	53.90	45	1,269	3.54%
2018/11/09	11	52.69	16	52.64	52.90	-5	1,273	-0.39%
2018/11/06	2	49.98	7	51.37	49.85	-5	1,415	-0.35%
2018/11/05	0	0.00	2	51.30	51.30	-2	1,486	-0.13%
2018/11/02	1	50.80	5	51.10	51.00	-4	1,490	-0.27%
2018/11/01	2	50.00	0	0.00	50.20	2	1,492	0.13%
2018/10/31	51	49.12	0	0.00	49.30	51	1,488	3.43%
2018/10/29	0	0.00	4	47.88	47.50	-4	1,482	-0.27%
2018/10/26	1	49.00	3	48.20	48.75	-2	1,475	-0.14%
2018/10/25	4	49.58	4	49.03	48.65	0	1,477	0.00%
2018/10/24	5	49.86	7	50.00	49.70	-2	1,477	-0.14%
2018/10/23	0	0.00	4	49.28	49.00	-4	1,475	-0.27%
2018/10/22	3	49.20	5	49.49	49.05	-2	1,482	-0.13%
2018/10/19	3	47.40	10	47.54	49.90	-7	1,472	-0.48%
2018/10/18	0	0.00	3	46.97	47.20	-3	1,451	-0.21%
2018/10/17	1	46.35	0	0.00	46.20	1	1,456	0.07%
2018/10/16	2	45.95	0	0.00	45.85	2	1,455	0.14%
2018/10/15	2	45.10	0	0.00	45.40	2	1,428	0.14%
2018/10/12	4	44.90	4	44.63	45.05	0	1,419	0.00%
2018/10/11	1	43.20	3	43.20	43.05	-2	1,409	-0.14%
2018/10/09	0	0.00	2	46.95	47.50	-2	1,389	-0.14%
2018/10/08	4	47.58	0	0.00	47.50	4	1,398	0.29%
2018/10/05	7	48.59	2	48.55	48.50	5	1,400	0.36%
2018/10/03	5	49.64	0	0.00	49.50	5	1,377	0.36%
2018/10/02	2	50.15	1	50.10	50.10	1	1,360	0.07%
2018/10/01	2	50.03	0	0.00	50.30	2	1,386	0.14%
2018/09/28	0	0.00	5	51.10	50.00	-5	1,394	-0.36%
2018/09/26	8	49.96	0	0.00	49.85	8	1,402	0.57%
2018/09/25	13	50.85	0	0.00	50.70	13	1,390	0.93%
2018/09/20	6	50.55	6	50.27	50.30	0	1,373	0.00%
2018/09/19	7	50.81	0	0.00	50.50	7	1,362	0.51%
2018/09/17	0	0.00	1	52.40	52.30	-1	1,342	-0.07%
2018/09/14	3	51.83	0	0.00	52.00	3	1,336	0.22%
2018/09/13	3	52.20	6	51.53	51.20	-3	1,328	-0.23%
2018/09/12	2	51.80	7	52.16	51.70	-5	1,323	-0.38%
2018/09/11	3	49.20	0	0.00	49.40	3	1,287	0.23%
2018/09/10	5	49.50	1	49.15	49.00	4	1,295	0.31%
2018/09/07	8	50.54	22	50.88	50.90	-14	1,296	-1.08%
2018/09/06	5	51.96	2	52.60	51.80	3	1,291	0.23%
2018/09/05	3	52.97	0	0.00	52.80	3	1,294	0.23%
2018/09/04	3	51.93	0	0.00	52.00	3	1,294	0.23%
2018/09/03	6	52.42	4	52.25	52.30	2	1,291	0.15%
2018/08/31	4	54.40	0	0.00	54.00	4	1,310	0.31%
2018/08/30	1	54.00	0	0.00	54.50	1	1,356	0.07%
2018/08/29	1	54.10	2	54.20	54.40	-1	1,386	-0.07%
2018/08/28	4	54.03	3	54.40	53.70	1	1,499	0.07%
2018/08/27	2	54.25	6	53.78	54.00	-4	1,525	-0.26%
2018/08/24	1	53.50	8	54.46	53.50	-7	1,539	-0.45%
2018/08/23	2	54.30	2	54.60	54.90	0	1,555	0.00%
2018/08/22	0	0.00	1	54.20	53.80	-1	1,565	-0.06%
2018/08/21	4	53.73	61	53.87	53.60	-57	1,558	-3.66%
2018/08/20	3	54.10	8	54.18	54.20	-5	1,567	-0.32%
2018/08/17	2	51.70	4	52.25	52.10	-2	1,572	-0.13%
2018/08/16	16	52.34	21	52.21	52.20	-5	1,542	-0.32%
2018/08/15	28	53.84	1	52.60	54.00	27	1,520	1.78%
2018/08/14	6	54.08	2	53.85	54.20	4	1,494	0.27%
2018/08/13	26	57.19	17	56.98	56.30	9	1,441	0.62%
2018/08/10	16	63.36	2	62.55	62.50	14	1,353	1.03%
2018/08/09	1	68.20	0	0.00	68.00	1	1,299	0.08%
2018/08/07	1	68.70	0	0.00	68.90	1	1,353	0.07%
2018/08/06	1	68.50	2	68.40	68.50	-1	1,375	-0.07%
2018/08/03	2	67.90	0	0.00	68.10	2	1,392	0.14%
2018/08/02	4	67.55	1	67.50	67.30	3	1,422	0.21%
2018/08/01	5	67.66	0	0.00	67.60	5	1,469	0.34%
2018/07/31	4	68.10	1	68.50	67.80	3	1,507	0.20%
2018/07/30	1	70.00	1	70.00	68.60	0	1,505	0.00%
2018/07/27	1	68.90	1	69.50	69.50	0	1,494	0.00%
2018/07/26	1	68.00	0	0.00	68.60	1	1,484	0.07%
2018/07/25	0	0.00	1.5	69.80	67.80	-1.5	1,484	-0.10%
2018/07/24	2	67.50	0	0.00	68.50	2	1,484	0.13%
2018/07/23	7	68.24	0	0.00	67.40	7	1,484	0.47%
2018/07/20	1	68.00	12	68.03	68.20	-11	1,489	-0.74%
2018/07/19	1	67.10	0	0.00	67.10	1	1,486	0.07%
2018/07/18	2	68.85	0	0.00	68.10	2	1,491	0.13%
2018/07/17	1	68.50	0	0.00	68.40	1	1,483	0.07%
2018/07/16	0	0.00	4	68.00	68.20	-4	1,483	-0.27%
2018/07/13	50	67.18	1	67.90	67.50	49	1,468	3.34%
2018/07/12	0	0.00	4	65.70	66.00	-4	1,456	-0.27%
2018/07/11	2	65.05	11	64.65	65.30	-9	1,458	-0.62%
2018/07/10	6	64.93	10	64.96	65.00	-4	1,460	-0.27%
2018/07/09	9	63.88	4	65.80	64.60	5	1,465	0.34%
2018/07/06	0	0.00	1	64.50	66.00	-1	1,435	-0.07%
2018/07/05	2	65.90	0	0.00	64.80	2	1,421	0.14%
2018/07/04	3	70.27	1	70.30	70.00	2	1,413	0.14%
2018/07/03	1	70.50	2	70.80	70.70	-1	1,439	-0.07%
2018/07/02	1	71.50	4	71.45	70.80	-3	1,431	-0.21%
2018/06/29	7	70.79	2	70.85	70.90	5	1,434	0.35%
2018/06/28	5	69.88	0	0.00	69.50	5	1,432	0.35%
2018/06/27	1	70.20	0	0.00	69.80	1	1,431	0.07%
2018/06/26	5	69.48	0	0.00	69.70	5	1,435	0.35%
2018/06/25	6	71.00	15	70.07	70.20	-9	1,433	-0.63%
2018/06/22	1	69.40	1	69.70	69.60	0	1,435	0.00%
2018/06/21	1	70.00	1	70.30	70.00	0	1,436	0.00%
2018/06/20	8	69.64	1	69.80	69.80	7	1,445	0.48%
2018/06/19	2	71.10	1	71.00	70.40	1	1,439	0.07%
2018/06/15	4	71.00	1	71.50	71.00	3	1,428	0.21%
2018/06/14	7	71.51	3	71.97	71.30	4	1,413	0.28%
2018/06/13	3	72.67	0	0.00	72.60	3	1,408	0.21%
2018/06/12	3	73.03	1	72.90	73.60	2	1,417	0.14%
2018/06/11	1	73.40	1	73.40	73.70	0	1,422	0.00%
2018/06/08	11	74.05	2	74.45	73.70	9	1,441	0.62%
2018/06/07	3	73.07	1	73.00	73.90	2	1,438	0.14%
2018/06/06	5	74.14	2	74.45	73.70	3	1,404	0.21%
2018/06/05	17	74.88	19.2	75.06	73.90	-2.2	1,375	-0.16%
2018/06/04	88.7	71.78	92.4	72.15	72.00	-3.7	1,265	-0.29%
2018/06/01	16	70.09	6	69.92	70.20	10	1,232	0.81%
2018/05/31	6	69.53	0.1	70.70	69.20	5.9	1,212	0.49%
2018/05/30	1	69.90	1	69.70	69.80	0	1,190	0.00%
2018/05/29	6	71.23	0	0.00	70.60	6	1,175	0.51%
2018/05/28	13	71.81	0	0.00	72.70	13	1,165	1.12%
2018/05/25	2	71.50	3	71.63	71.60	-1	1,141	-0.09%
2018/05/24	3	69.57	0	0.00	69.50	3	1,100	0.27%
2018/05/23	2	69.95	1	70.30	70.00	1	1,093	0.09%
2018/05/22	2	69.80	1	69.70	69.80	1	1,085	0.09%
2018/05/21	4	69.60	2	70.10	70.10	2	1,089	0.18%
2018/05/18	1	69.60	0	0.00	69.30	1	1,089	0.09%
2018/05/17	0	0.00	1.3	70.38	70.20	-1.3	1,096	-0.12%
2018/05/16	8	68.99	2	70.65	68.70	6	1,080	0.56%
2018/05/15	7	70.37	0	0.00	69.90	7	1,058	0.66%
2018/05/14	5	71.94	1	71.50	71.50	4	1,053	0.38%
2018/05/11	52	73.01	0	0.00	72.50	52	1,044	4.98%
2018/05/10	1	73.90	3	73.67	72.70	-2	1,028	-0.19%
2018/05/09	6	71.87	5	71.86	72.70	1	1,008	0.10%
2018/05/08	16	75.20	2	75.50	74.10	14	970	1.44%
2018/05/07	0	0.00	1	78.90	78.40	-1	935	-0.11%
2018/05/04	1	78.30	0	0.00	78.20	1	936	0.11%
2018/05/03	2	78.50	0	0.00	78.70	2	942	0.21%
2018/05/02	0	0.00	4	79.03	79.50	-4	943	-0.42%
2018/04/30	5	78.70	0	0.00	80.30	5	944	0.53%
2018/04/27	1	79.00	0	0.00	78.30	1	972	0.10%
2018/04/26	0	0.00	6	80.27	80.00	-6	988	-0.61%
2018/04/25	6	80.15	0	0.00	80.30	6	993	0.60%
2018/04/24	0	0.00	1	80.50	80.90	-1	1,004	-0.10%
2018/04/23	1	81.50	1	81.20	81.60	0	1,013	0.00%
2018/04/20	0	0.00	13	81.67	81.70	-13	1,031	-1.26%
2018/04/19	12	81.69	4	81.95	81.70	8	1,033	0.77%
2018/04/18	2	81.10	2	81.60	81.50	0	1,040	0.00%
2018/04/17	0	0.00	6.2	81.76	81.60	-6.2	1,041	-0.59%
2018/04/16	0	0.00	1	81.90	82.10	-1	1,074	-0.09%
2018/04/13	3	82.40	0	0.00	82.20	3	1,117	0.27%
2018/04/12	0	0.00	1	81.60	81.60	-1	1,152	-0.09%
2018/04/11	3	82.03	2.4	82.29	82.00	0.6	1,215	0.05%
2018/04/10	6	81.93	1	82.10	82.00	5	1,340	0.37%
2018/04/09	1	83.80	10	84.18	83.10	-9	1,345	-0.67%
2018/04/02	4	81.40	1	82.10	82.00	3	1,328	0.23%
2018/03/31	0	0.00	4.2	81.11	82.10	-4.2	1,335	-0.31%
2018/03/30	2	80.00	0	0.00	80.00	2	1,331	0.15%
2018/03/29	1.3	79.70	1	79.80	79.80	0.3	1,356	0.02%
2018/03/28	0	0.00	1	79.90	79.90	-1	1,358	-0.07%
2018/03/27	1	79.80	2	80.35	79.40	-1	1,366	-0.07%
2018/03/26	1	79.50	0.5	80.90	79.20	0.5	1,451	0.03%
2018/03/23	10	79.45	0	0.00	79.90	10	1,467	0.68%
2018/03/22	1	81.00	0	0.00	80.60	1	1,531	0.07%
2018/03/21	1	81.60	4	82.10	81.10	-3	1,563	-0.19%
2018/03/20	0	0.00	2	81.15	81.70	-2	1,571	-0.13%
2018/03/19	1.1	81.39	2	81.25	81.10	-0.9	1,602	-0.06%
2018/03/16	5	80.44	0	0.00	80.50	5	1,599	0.31%
2018/03/15	7	80.66	0	0.00	80.70	7	1,586	0.44%
2018/03/14	7	80.93	3.5	80.77	80.70	3.5	1,574	0.22%
2018/03/13	10	82.12	2	83.70	81.70	8	1,544	0.52%
2018/03/12	2	83.70	2	83.55	84.00	0	1,514	0.00%
2018/03/08	1	82.30	0	0.00	82.00	1	1,503	0.07%
2018/03/07	0.1	82.00	0	0.00	81.70	0.1	1,507	0.01%
2018/03/05	2	81.35	0	0.00	81.20	2	1,542	0.13%
2018/03/02	1	83.20	1	83.00	82.20	0	1,538	0.00%
2018/03/01	4	84.43	3	83.60	83.90	1	1,537	0.07%
2018/02/27	1	85.00	1	85.60	84.90	0	1,524	0.00%
2018/02/23	0	0.00	5	84.38	84.20	-5	1,529	-0.33%
2018/02/22	1	84.20	0	0.00	84.50	1	1,537	0.07%
2018/02/21	3	84.00	3	84.00	84.20	0	1,543	0.00%
2018/02/12	1	82.10	0	0.00	82.40	1	1,538	0.07%
2018/02/09	4.1	80.21	18	80.32	82.50	-13.9	1,536	-0.90%
2018/02/08	3	83.03	3	82.63	82.30	0	1,526	0.00%
2018/02/07	2	82.60	3	82.97	82.70	-1	1,520	-0.07%
2018/02/06	13	81.42	12	81.11	81.40	1	1,513	0.07%
2018/02/05	9	83.28	2	83.95	84.00	7	1,490	0.47%
2018/02/02	1	83.80	1	83.60	83.70	0	1,489	0.00%
2018/01/30	1	83.60	2	84.00	83.20	-1	1,567	-0.06%
2018/01/26	0	0.00	2	83.40	83.70	-2	1,628	-0.12%
2018/01/25	1	83.40	0	0.00	83.50	1	1,628	0.06%
2018/01/24	1	82.90	1	84.00	83.70	0	1,634	0.00%
2018/01/23	2	83.15	3	83.50	83.00	-1	1,632	-0.06%
2018/01/22	3	84.70	6.1	84.05	84.00	-3.1	1,620	-0.19%
2018/01/19	3	84.17	2	84.50	84.10	1	1,643	0.06%
2018/01/18	2	83.60	7	83.93	83.50	-5	1,659	-0.30%
2018/01/17	4	83.38	3	83.90	83.20	1	1,670	0.06%
2018/01/16	1	84.00	0	0.00	84.10	1	1,653	0.06%
2018/01/12	4	84.83	3	85.07	84.50	1	1,646	0.06%
2018/01/11	1	84.50	1	84.30	84.30	0	1,647	0.00%
2018/01/10	5	84.48	7	84.47	84.50	-2	1,673	-0.12%
2018/01/09	3	86.53	7	85.90	85.10	-4	1,671	-0.24%
2018/01/08	2	87.50	9	87.07	86.00	-7	1,726	-0.41%
2018/01/05	108	87.96	3	88.47	87.70	105	1,715	6.12%	大買/鉅額交易
2018/01/04	125	87.77	21	88.12	89.00	104	1,656	6.28%	大買/鉅額交易
2018/01/03	0	0.00	4	85.15	85.20	-4	1,570	-0.25%
2018/01/02	2	84.40	1	84.50	85.30	1	1,578	0.06%