和碩 (4938)-新光-高雄券商分點個股進出

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

和碩

(4938)

可現股當沖

股價
97.6
漲跌
▲1.7
漲幅
+1.77%
成交量
5,285張
產業
上市電腦週邊類股
1665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

和碩 (4938)籌碼相關－新光-高雄券商分點個股進出

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

新光-高雄券商分點個股進出
新光-高雄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
2024/11/21	1.2	95.90	0	0.00	95.90	1.2	5,493	0.02%
2024/11/20	1	96.90	0.1	97.70	96.00	0.9	5,477	0.02%
2024/11/19	2	98.30	3	97.30	97.80	-1	5,437	-0.02%
2024/11/18	3	98.09	4.1	98.14	97.60	-1	5,350	-0.02%
2024/11/15	0.1	96.20	0.2	97.00	96.70	-0.1	5,243	0.00%
2024/11/14	16.2	95.33	7	94.50	94.40	9.2	5,232	0.17%
2024/11/13	5.1	98.15	1.7	99.25	98.70	3.4	5,027	0.07%
2024/11/12	2	98.80	1	99.50	99.30	1	5,025	0.02%
2024/11/11	4.2	99.18	1.1	99.57	100.00	3.1	5,010	0.06%
2024/11/08	4	100.25	5	101.10	99.80	-1	4,984	-0.02%
2024/11/07	0.1	101.00	1.5	100.67	101.00	-1.4	5,024	-0.03%
2024/11/06	0.4	100.00	1	100.50	100.00	-0.6	5,054	-0.01%
2024/11/04	3	99.50	0.1	99.70	99.80	2.9	5,180	0.06%
2024/11/01	5.2	99.98	5	100.40	100.00	0.2	5,359	0.00%
2024/10/30	8	99.94	5	100.60	99.00	3	5,425	0.06%
2024/10/29	6	101.25	5	101.20	101.00	1	5,486	0.02%
2024/10/28	2.5	102.30	1.1	102.68	102.50	1.4	5,575	0.03%
2024/10/25	5	103.00	93	103.00	103.00	-88	5,716	-1.54%
2024/10/24	5	103.80	4	103.88	103.00	1	5,763	0.02%
2024/10/23	11.1	103.37	7	103.50	103.00	4.1	5,840	0.07%
2024/10/22	57	105.51	20.7	105.28	106.00	36.3	5,858	0.62%
2024/10/21	4.2	103.75	1	104.50	104.00	3.2	5,945	0.05%
2024/10/18	21	105.45	0	0.00	104.00	21	6,085	0.35%
2024/10/17	0	0.00	1.3	104.38	105.00	-1.3	6,192	-0.02%
2024/10/16	3	104.33	2.1	104.24	104.50	1	6,265	0.02%
2024/10/15	0	0.00	3.1	104.34	104.00	-3.1	6,287	-0.05%
2024/10/14	0.1	101.50	0	0.00	102.00	0.1	6,291	0.00%
2024/10/11	1	100.52	4	101.88	102.50	-3	6,393	-0.05%
2024/10/09	5.1	101.18	4	101.38	100.50	1.1	6,434	0.02%
2024/10/08	10	100.28	8	100.34	99.80	2	6,447	0.03%
2024/10/07	47	101.02	5.1	101.60	102.50	42	6,482	0.65%
2024/10/04	37.3	101.99	4.8	102.32	102.00	32.5	6,556	0.50%
2024/10/01	1.2	102.50	2	104.00	104.50	-0.9	6,590	-0.01%
2024/09/30	1.7	103.39	4	104.25	103.00	-2.4	6,805	-0.03%
2024/09/27	1	103.50	2.9	103.80	104.00	-1.9	7,045	-0.03%
2024/09/26	2.2	102.95	6.2	104.49	103.00	-4	7,217	-0.06%
2024/09/25	1.7	103.37	0.1	103.43	103.00	1.7	7,408	0.02%
2024/09/24	3.8	101.82	5.8	102.45	103.00	-2	7,713	-0.03%
2024/09/23	3.2	102.48	7	103.00	102.50	-3.8	8,374	-0.05%
2024/09/20	6.1	103.92	14	104.00	103.00	-8	8,633	-0.09%
2024/09/19	2.6	102.73	4.3	103.77	103.50	-1.7	8,731	-0.02%
2024/09/18	0	0.00	2.5	102.66	103.00	-2.5	8,784	-0.03%
2024/09/16	0	0.00	0.3	101.50	101.50	-0.3	8,883	0.00%
2024/09/13	3	99.80	3	100.00	101.00	0	9,047	0.00%
2024/09/12	3	100.50	5.1	101.39	100.50	-2.1	9,169	-0.02%
2024/09/11	0	99.60	6	99.63	100.00	-6	9,232	-0.06%
2024/09/10	6.1	99.68	6	99.80	98.80	0.1	9,283	0.00%
2024/09/09	2.1	98.26	0	0.00	100.00	2.1	9,384	0.02%
2024/09/06	0	0.00	0.4	100.17	100.00	-0.4	9,576	0.00%
2024/09/05	6.4	101.02	5	100.80	99.90	1.4	9,627	0.01%
2024/09/04	12.1	98.73	7.5	98.93	98.50	4.6	9,723	0.05%
2024/09/03	2.9	104.60	3.2	105.62	104.00	-0.3	9,641	0.00%
2024/09/02	1	104.00	2.1	103.77	103.50	-1.1	9,735	-0.01%
2024/08/30	4.7	102.86	1.1	102.59	102.50	3.6	9,896	0.04%
2024/08/29	2.1	102.51	1.9	103.01	103.00	0.2	10,036	0.00%
2024/08/28	0	0.00	0.1	103.50	104.00	-0.1	10,390	0.00%
2024/08/27	1	103.98	1	103.00	104.00	0	10,644	0.00%
2024/08/26	4	104.12	2	104.50	104.50	2	10,761	0.02%
2024/08/23	1.1	103.96	2.1	103.99	104.00	-1	10,928	-0.01%
2024/08/22	3.1	103.19	2	103.75	104.00	1.1	11,019	0.01%
2024/08/21	0.1	103.50	3.1	104.49	105.00	-3	11,118	-0.03%
2024/08/20	4	105.10	15	105.13	105.00	-11	11,188	-0.10%
2024/08/19	10	103.50	2	104.00	104.00	8	11,353	0.07%
2024/08/16	1.9	103.49	0	0.00	104.00	1.9	11,544	0.02%
2024/08/15	1	102.51	1.5	103.33	102.50	-0.5	11,661	0.00%
2024/08/14	2	103.50	3.5	103.43	103.50	-1.5	11,778	-0.01%
2024/08/13	1	103.50	1.2	102.96	102.50	-0.1	11,889	0.00%
2024/08/12	8	101.75	9	101.89	102.00	-1	11,961	-0.01%
2024/08/09	2	97.00	5.2	97.48	99.50	-3.2	12,006	-0.03%
2024/08/08	3.1	95.67	2.6	94.70	95.80	0.4	12,156	0.00%
2024/08/07	6.7	95.15	1.4	96.36	96.20	5.3	12,126	0.04%
2024/08/06	13.4	91.62	7.7	92.70	93.00	5.7	12,211	0.05%
2024/08/05	11.7	95.78	22.1	94.95	93.60	-10.4	12,117	-0.09%
2024/08/02	1	100.51	0.3	102.67	103.00	0.7	11,972	0.01%
2024/08/01	2	102.50	2.4	104.13	104.50	-0.4	11,900	0.00%
2024/07/31	0	100.50	14	100.50	100.50	-14	11,930	-0.12%
2024/07/30	15.3	100.25	6	100.35	102.00	9.3	11,903	0.08%
2024/07/29	2	104.50	0	0.00	104.00	2	11,892	0.02%
2024/07/26	2	102.00	1	103.50	104.50	1	11,951	0.01%
2024/07/23	0	105.00	2	104.75	105.00	-2	11,890	-0.02%
2024/07/22	5.1	103.79	1.3	104.12	103.50	3.8	11,901	0.03%
2024/07/19	4.1	104.16	5	104.80	106.00	-0.9	11,820	-0.01%
2024/07/18	5	105.90	32.1	106.53	106.50	-27	11,694	-0.23%
2024/07/17	2.2	106.86	4.1	107.50	107.00	-1.9	11,600	-0.02%
2024/07/16	0	106.50	6.3	106.90	106.50	-6.2	11,589	-0.05%
2024/07/15	2	105.50	1.1	106.50	106.00	0.9	11,750	0.01%
2024/07/12	1	106.50	1.1	106.97	107.00	-0.1	11,772	0.00%
2024/07/11	6.2	104.51	4	104.75	105.50	2.2	11,777	0.02%
2024/07/10	1.5	105.50	0	106.50	105.50	1.5	11,984	0.01%
2024/07/09	6.2	104.30	7	104.71	104.50	-0.8	12,123	-0.01%
2024/07/08	7.7	105.40	23	105.72	106.00	-15.3	12,220	-0.13%
2024/07/05	19.1	104.01	1.1	104.68	103.50	18	12,201	0.15%
2024/07/04	50.6	104.51	4	106.24	106.50	46.5	12,293	0.38%
2024/07/03	3.2	102.68	2	103.00	103.00	1.2	12,187	0.01%
2024/07/02	5	103.10	2	104.00	103.50	3	12,208	0.02%
2024/07/01	1.3	104.74	2.1	105.50	104.00	-0.8	12,130	-0.01%
2024/06/28	10.4	103.55	10.1	104.27	104.50	0.3	11,999	0.00%
2024/06/27	92.6	103.86	68.1	103.37	102.50	24.5	11,844	0.21%
2024/06/26	13.3	114.02	9.5	115.21	114.50	3.8	11,693	0.03%
2024/06/25	14.2	115.53	10.1	115.10	116.00	4.1	11,828	0.03%
2024/06/24	42.2	117.50	5.3	117.19	117.00	37	11,801	0.31%
2024/06/21	1	119.50	5.3	119.43	119.00	-4.3	12,165	-0.04%
2024/06/20	74.1	121.46	46.4	118.63	120.00	27.7	12,322	0.22%
2024/06/19	30.4	116.02	30.1	116.45	116.50	0.4	12,577	0.00%
2024/06/18	19.1	116.58	5	117.30	116.50	14.1	13,121	0.11%
2024/06/17	2.3	115.76	9.1	115.84	116.50	-6.9	14,383	-0.05%
2024/06/14	26.1	115.52	2	115.75	115.50	24.1	15,338	0.16%
2024/06/13	8	115.19	63.4	115.07	116.50	-55.4	15,439	-0.36%
2024/06/12	17	111.62	4.9	111.90	112.50	12.1	15,425	0.08%
2024/06/11	1.9	112.54	14.1	113.71	112.00	-12.2	15,494	-0.08%
2024/06/07	0.3	111.50	2	111.99	111.50	-1.7	15,714	-0.01%
2024/06/06	21	112.45	87.1	112.53	111.50	-66.1	15,743	-0.42%
2024/06/05	3	112.17	33.3	112.14	111.00	-30.3	15,662	-0.19%
2024/06/04	53.1	110.97	13.1	111.69	111.00	40	15,552	0.26%
2024/06/03	132.3	111.55	96.9	111.93	111.50	35.5	15,385	0.23%	大買/
2024/05/31	1.3	105.34	3.3	105.24	106.00	-2	15,048	-0.01%
2024/05/30	1.5	103.33	89.1	103.98	103.50	-87.6	14,835	-0.59%
2024/05/29	0.1	104.16	0	104.50	104.50	0.1	14,754	0.00%
2024/05/28	37.3	105.48	7	105.29	105.00	30.3	14,637	0.21%
2024/05/27	22	105.57	33.8	106.63	106.50	-11.8	14,628	-0.08%
2024/05/24	5.1	105.31	18.7	106.23	106.00	-13.6	14,517	-0.09%
2024/05/23	13.5	104.58	15	106.90	106.50	-1.5	14,405	-0.01%
2024/05/22	9.2	106.78	12.2	106.71	107.00	-3	14,264	-0.02%
2024/05/21	13	102.53	20.1	104.70	104.50	-7.1	14,142	-0.05%
2024/05/20	8.2	104.11	29	104.35	104.50	-20.9	13,993	-0.15%
2024/05/17	4.7	102.91	15.4	102.73	103.50	-10.7	13,873	-0.08%
2024/05/16	2	101.25	3.5	101.14	101.50	-1.5	13,709	-0.01%
2024/05/15	8	101.06	7.2	100.96	100.50	0.8	13,660	0.01%
2024/05/14	15.7	101.88	17.3	101.96	101.00	-1.7	13,646	-0.01%
2024/05/13	5.2	99.92	5.3	99.23	99.40	-0.1	13,435	0.00%
2024/05/10	3.9	99.36	6.3	99.48	99.50	-2.4	13,421	-0.02%
2024/05/09	7	98.93	5	99.06	98.80	2	13,368	0.01%
2024/05/08	8	99.65	6	99.67	99.70	2	13,378	0.02%
2024/05/07	2	99.85	4.1	99.27	99.80	-2	13,394	-0.02%
2024/05/06	35.1	99.73	39.4	99.73	99.60	-4.3	13,351	-0.03%
2024/05/03	2.9	97.90	7.2	97.96	97.10	-4.3	13,267	-0.03%
2024/05/02	6.4	96.02	9	95.61	96.40	-2.6	13,249	-0.02%
2024/04/30	5.2	97.81	4.1	97.68	97.70	1.1	13,446	0.01%
2024/04/29	6.8	98.51	1.1	98.70	98.50	5.7	13,451	0.04%
2024/04/26	0.1	97.40	5.9	97.03	97.00	-5.8	13,432	-0.04%
2024/04/25	2.1	94.86	1	94.50	94.70	1.1	13,407	0.01%
2024/04/24	7.4	96.06	13.3	96.60	96.70	-5.9	13,360	-0.04%
2024/04/23	1.4	95.16	4.7	95.76	94.70	-3.3	13,435	-0.02%
2024/04/22	3.3	94.17	6.3	94.65	94.50	-3	13,481	-0.02%
2024/04/19	23.1	94.20	25.3	94.85	94.80	-2.3	13,453	-0.02%
2024/04/18	3.3	96.05	2	96.59	96.60	1.2	13,250	0.01%
2024/04/17	5.9	96.10	5.2	96.41	96.40	0.7	13,289	0.01%
2024/04/16	65.1	96.47	124.4	96.38	95.40	-59.3	13,217	-0.45%	大賣/
2024/04/15	14	99.39	23.5	99.50	98.70	-9.4	12,982	-0.07%
2024/04/12	74.5	99.60	13.1	98.91	98.30	61.3	12,865	0.48%
2024/04/11	93.4	99.55	7.5	100.40	101.50	85.9	12,727	0.68%
2024/04/10	5.3	100.73	12.3	101.54	101.00	-7	12,741	-0.06%
2024/04/09	10.6	100.61	15	101.03	100.50	-4.4	12,653	-0.03%
2024/04/08	12.4	99.40	62.1	99.20	101.00	-49.7	12,569	-0.40%
2024/04/03	11.7	98.02	13.9	97.82	97.40	-2.2	12,409	-0.02%
2024/04/02	16.9	98.51	11.6	98.73	98.30	5.3	12,352	0.04%
2024/04/01	28.4	99.10	21.3	98.73	97.50	7.1	12,444	0.06%
2024/03/29	77.3	100.66	148.2	101.28	102.00	-70.9	12,305	-0.58%	大賣/
2024/03/28	62.8	100.01	123.4	99.16	99.70	-60.5	11,794	-0.51%	大賣/
2024/03/27	76.8	97.91	17.3	97.44	98.40	59.4	11,473	0.52%
2024/03/26	122.2	99.11	75.2	97.02	97.80	47	11,451	0.41%	大買/
2024/03/25	93.7	102.18	94	101.10	101.50	-0.3	11,190	0.00%
2024/03/22	47.1	102.11	27.6	102.26	102.00	19.5	10,988	0.18%
2024/03/21	70.1	102.14	53.8	102.80	104.50	16.3	10,738	0.15%
2024/03/20	155.6	105.03	131.6	104.73	103.50	24	10,139	0.24%	大買/大賣/
2024/03/19	87.9	96.05	127.8	96.09	100.00	-39.9	8,878	-0.45%	大賣/
2024/03/18	12	89.62	19.5	90.41	91.00	-7.5	8,004	-0.09%
2024/03/15	9.8	88.51	39.7	88.89	89.10	-29.9	7,842	-0.38%
2024/03/14	24.1	88.07	11.2	88.52	88.60	12.9	7,682	0.17%
2024/03/13	29.9	89.68	80.5	89.54	89.90	-50.6	7,542	-0.67%
2024/03/12	4.4	86.27	10.5	86.96	87.50	-6.1	7,197	-0.09%
2024/03/11	7.2	84.99	11.5	85.37	85.10	-4.3	7,121	-0.06%
2024/03/08	43.5	85.71	6	85.88	85.30	37.5	7,116	0.53%
2024/03/07	17.2	85.62	3	85.73	85.40	14.2	7,063	0.20%
2024/03/06	2	85.65	6.5	85.97	86.50	-4.5	6,997	-0.06%
2024/03/05	8.5	86.12	1.9	86.12	86.50	6.7	7,064	0.09%
2024/03/04	2.1	86.05	1.8	85.90	86.00	0.3	7,086	0.00%
2024/03/01	7.9	85.29	8	86.03	84.90	-0.1	7,078	0.00%
2024/02/29	3.4	84.35	2.1	84.98	85.50	1.2	7,042	0.02%
2024/02/27	9.2	84.78	3.6	84.98	84.30	5.6	6,954	0.08%
2024/02/26	5.1	85.52	1	85.30	85.60	4.1	6,928	0.06%
2024/02/23	5.8	86.80	8	86.64	85.90	-2.2	6,926	-0.03%
2024/02/22	7.1	86.47	13.8	86.37	86.60	-6.7	6,984	-0.10%
2024/02/21	0	85.20	5.5	85.75	85.90	-5.5	6,966	-0.08%
2024/02/20	3.8	85.41	4.2	85.24	85.50	-0.5	7,099	-0.01%
2024/02/19	4	84.58	2	85.00	84.80	2	7,108	0.03%
2024/02/16	2.6	84.09	11	83.85	84.70	-8.4	7,199	-0.12%
2024/02/15	5.5	83.57	5.1	83.61	83.70	0.5	7,308	0.01%
2024/02/05	2.1	83.65	8.1	84.21	84.50	-6	7,268	-0.08%
2024/02/02	4.6	84.05	8.8	84.20	84.30	-4.1	7,266	-0.06%
2024/02/01	2.1	83.63	9	83.54	84.10	-6.9	7,299	-0.09%
2024/01/31	8.2	82.85	6	82.98	82.70	2.2	7,276	0.03%
2024/01/30	5.1	83.85	3	84.47	83.80	2.1	7,219	0.03%
2024/01/29	4.3	83.95	0	84.40	84.20	4.3	7,241	0.06%
2024/01/26	7.1	83.50	9.1	83.07	83.30	-2	7,212	-0.03%
2024/01/25	11.3	85.06	21.1	85.10	84.20	-9.8	7,174	-0.14%
2024/01/24	40.2	85.89	20.6	85.92	86.10	19.7	7,126	0.28%
2024/01/23	5.2	82.52	0	0.00	83.50	5.2	6,876	0.08%
2024/01/22	6	83.10	9.1	83.70	83.00	-3	6,794	-0.04%
2024/01/19	4.2	81.55	14.4	82.04	82.60	-10.2	6,812	-0.15%
2024/01/18	7.2	80.70	0	0.00	80.70	7.2	6,816	0.11%
2024/01/17	4.5	81.28	4.3	80.91	80.80	0.3	6,811	0.00%
2024/01/16	6.2	81.90	0.1	82.20	81.80	6.1	6,705	0.09%
2024/01/15	1.1	82.82	0.1	82.70	82.40	1	6,637	0.02%
2024/01/12	5.8	82.88	0	83.00	83.00	5.8	6,638	0.09%
2024/01/11	5	82.24	4	82.65	82.50	1	6,663	0.02%
2024/01/10	2.5	82.88	3	83.37	82.90	-0.6	6,595	-0.01%
2024/01/09	4.4	83.84	4	84.40	83.80	0.4	6,670	0.01%
2024/01/08	2	83.90	1	84.50	83.90	1	6,669	0.01%
2024/01/05	10.1	84.13	3.7	83.95	83.90	6.4	6,640	0.10%
2024/01/04	20.1	84.87	15	84.58	84.60	5.1	6,633	0.08%
2024/01/03	1.3	85.97	5.3	85.77	85.90	-4	6,624	-0.06%
2024/01/02	0	87.00	4	86.73	87.40	-4	6,564	-0.06%
2023/12/29	14.4	85.45	16	85.99	87.30	-1.6	6,566	-0.02%
2023/12/28	4.3	88.19	11.2	88.45	88.20	-6.9	6,480	-0.11%
2023/12/27	7	89.11	25.3	89.27	89.50	-18.3	6,434	-0.28%
2023/12/26	5	87.60	98.3	87.30	88.00	-93.3	6,217	-1.50%
2023/12/25	1	86.40	15.3	86.27	86.80	-14.3	6,146	-0.23%
2023/12/22	4.3	85.11	6	85.30	85.80	-1.7	6,086	-0.03%
2023/12/21	22.2	85.04	5	85.40	85.90	17.2	5,982	0.29%
2023/12/20	25.1	85.66	26.2	86.24	86.50	-1.1	5,833	-0.02%
2023/12/19	16.1	84.87	17.5	84.97	85.00	-1.4	5,606	-0.03%
2023/12/18	15	84.18	16	85.17	85.50	-1	5,517	-0.02%
2023/12/15	6.3	84.69	5.1	84.76	84.50	1.2	5,391	0.02%
2023/12/14	25	84.82	37.1	85.25	85.50	-12.1	5,312	-0.23%
2023/12/13	3.3	84.42	10	83.88	84.80	-6.8	5,223	-0.13%
2023/12/12	2	82.85	28	82.92	83.10	-26	5,215	-0.50%
2023/12/11	1.2	82.28	17.4	82.05	82.50	-16.2	5,183	-0.31%
2023/12/08	1	81.60	24.5	81.49	81.70	-23.5	5,160	-0.46%
2023/12/07	1	81.30	1.5	81.40	81.10	-0.5	5,228	-0.01%
2023/12/06	1.1	81.00	8	81.08	81.30	-6.9	5,337	-0.13%
2023/12/05	5.4	79.96	25	80.00	80.80	-19.6	5,343	-0.37%
2023/12/04	11.4	80.89	1	80.70	80.90	10.4	5,339	0.19%
2023/12/01	0.2	80.80	0.5	81.10	81.30	-0.4	5,371	-0.01%
2023/11/30	17	81.01	1	81.30	81.20	16	5,375	0.30%
2023/11/29	5.2	81.31	29.6	81.83	81.70	-24.5	5,281	-0.46%
2023/11/28	11.1	80.54	1	80.80	81.10	10.1	5,277	0.19%
2023/11/27	0.2	80.47	0	0.00	80.80	0.2	5,313	0.00%
2023/11/24	0.1	80.34	8	81.14	80.80	-7.9	5,343	-0.15%
2023/11/22	13	81.11	3	80.93	81.00	10	5,469	0.18%
2023/11/21	1.7	81.45	23.1	81.64	81.90	-21.4	5,630	-0.38%
2023/11/20	10	80.78	12	80.82	81.10	-2.1	5,878	-0.03%
2023/11/17	8	80.13	10.3	80.27	80.80	-2.3	5,985	-0.04%
2023/11/16	17.1	79.61	6	79.70	80.00	11.1	5,989	0.18%
2023/11/15	1	79.90	4.8	79.91	80.00	-3.8	6,078	-0.06%
2023/11/14	1	79.10	8.8	78.82	79.50	-7.8	6,138	-0.13%
2023/11/13	5.3	77.96	15.1	77.71	77.90	-9.8	6,124	-0.16%
2023/11/10	0.7	77.88	11.1	78.01	78.30	-10.4	6,225	-0.17%
2023/11/09	0	0.00	0.2	77.80	78.00	-0.2	6,305	0.00%
2023/11/08	0	0.00	6.1	78.08	78.00	-6.1	6,356	-0.10%
2023/11/07	1.2	77.77	9.4	77.86	78.00	-8.2	6,421	-0.13%
2023/11/06	0	0.00	5	77.56	77.50	-5	6,614	-0.08%
2023/11/03	4.1	76.80	1	76.70	76.70	3.1	6,670	0.05%
2023/11/02	4	77.30	7.2	77.29	77.20	-3.2	6,767	-0.05%
2023/11/01	3	76.14	12.1	76.30	76.90	-9.1	6,838	-0.13%
2023/10/31	1.4	76.41	6.1	75.33	75.40	-4.7	6,907	-0.07%
2023/10/30	1	76.20	6.1	76.84	76.50	-5.1	6,963	-0.07%
2023/10/27	3	77.00	2.3	77.03	76.60	0.7	7,002	0.01%
2023/10/26	0.2	76.40	1	76.00	76.40	-0.8	7,180	-0.01%
2023/10/25	0.1	77.00	0	0.00	77.00	0.1	7,240	0.00%
2023/10/24	1	76.50	4	76.15	76.80	-3	7,382	-0.04%
2023/10/23	2	75.55	0	0.00	75.40	2	7,533	0.03%
2023/10/20	1.3	76.13	1	76.00	76.00	0.3	7,910	0.00%
2023/10/19	1.2	76.17	2	77.00	76.60	-0.9	8,293	-0.01%
2023/10/18	4.2	76.68	2	76.30	76.90	2.2	8,554	0.03%
2023/10/17	5.4	77.12	2	79.15	77.00	3.4	8,891	0.04%
2023/10/16	1.1	77.78	3	77.83	77.60	-2	9,690	-0.02%
2023/10/13	1.2	77.89	1	77.60	77.90	0.2	11,707	0.00%
2023/10/12	3.4	78.49	6.2	78.75	78.90	-2.8	12,173	-0.02%
2023/10/11	1	78.40	95.2	78.11	78.10	-94.2	12,236	-0.77%
2023/10/06	5.2	77.65	0.4	77.40	77.60	4.8	12,366	0.04%
2023/10/05	0	0.00	4.1	77.59	77.70	-4.1	12,401	-0.03%
2023/10/04	0.1	76.61	28	75.91	76.20	-27.9	12,360	-0.23%
2023/10/03	8	77.49	5.2	77.38	77.40	2.8	12,355	0.02%
2023/10/02	1	76.50	0	0.00	76.60	1	12,385	0.01%
2023/09/28	0.1	76.50	2	76.55	76.60	-2	12,507	-0.02%
2023/09/27	1	76.00	11	76.01	76.30	-10	12,570	-0.08%
2023/09/26	3.2	76.08	2	76.25	76.00	1.2	12,860	0.01%
2023/09/25	3	76.20	1.1	76.62	76.70	1.9	13,053	0.01%
2023/09/22	0.1	76.80	0	0.00	77.00	0.1	13,190	0.00%
2023/09/21	1	76.79	0.1	76.44	76.50	0.9	13,295	0.01%
2023/09/20	2	77.50	0.1	77.30	77.00	1.9	13,295	0.01%
2023/09/19	6.1	77.79	24	78.01	77.20	-17.9	13,334	-0.13%
2023/09/18	1	77.70	0.1	77.60	77.30	0.9	13,443	0.01%
2023/09/15	6	77.97	22	77.71	78.10	-16	13,460	-0.12%
2023/09/14	3	77.60	3.1	77.60	77.50	0	13,389	0.00%
2023/09/13	2	76.10	82.2	76.50	76.80	-80.2	13,514	-0.59%
2023/09/12	3.1	75.82	7.2	76.73	76.70	-4.1	14,226	-0.03%
2023/09/11	91.6	75.23	3.4	75.41	74.90	88.2	14,315	0.62%
2023/09/08	3	77.93	0	0.00	78.10	3	14,255	0.02%
2023/09/07	0.7	78.00	6	77.67	77.70	-5.4	14,309	-0.04%
2023/09/06	3	77.93	1.1	77.81	77.80	1.9	14,359	0.01%
2023/09/05	3	77.37	2.1	77.31	77.70	0.9	14,400	0.01%
2023/09/04	22.2	77.24	2	77.40	77.30	20.2	14,516	0.14%
2023/09/01	117.6	77.75	6.2	77.71	77.70	111.4	14,570	0.76%	大買/鉅額交易
2023/08/31	1	78.30	15.2	78.40	78.00	-14.2	14,595	-0.10%
2023/08/30	11	78.59	7	78.76	78.50	4	14,722	0.03%
2023/08/29	11.1	78.05	16.9	78.19	78.30	-5.8	14,915	-0.04%
2023/08/28	1.3	79.11	0	0.00	78.70	1.3	14,904	0.01%
2023/08/25	13.7	78.72	49	79.28	78.90	-35.3	14,987	-0.24%
2023/08/24	34	79.50	33.8	79.75	80.10	0.2	14,881	0.00%
2023/08/23	4	78.53	6.4	78.44	78.70	-2.4	14,565	-0.02%
2023/08/22	43	77.79	4.3	77.55	77.80	38.7	14,486	0.27%
2023/08/21	2.1	76.55	6	77.17	76.70	-3.9	14,343	-0.03%
2023/08/18	35	76.67	16.2	77.52	76.90	18.8	14,225	0.13%
2023/08/17	7	76.51	1	76.70	77.30	6	14,094	0.04%
2023/08/16	2	77.00	6	77.05	77.40	-4	13,978	-0.03%
2023/08/15	1	76.40	7	76.67	76.60	-6	13,908	-0.04%
2023/08/14	10.2	75.01	6	75.33	75.50	4.2	13,846	0.03%
2023/08/11	31.1	76.11	8	76.08	76.20	23.1	13,859	0.17%
2023/08/10	84.6	76.08	10	75.87	76.10	74.6	13,824	0.54%
2023/08/09	7.1	78.05	10.5	78.47	78.40	-3.4	13,609	-0.02%
2023/08/08	12	77.14	20	77.54	77.50	-8	13,510	-0.06%
2023/08/07	17.3	76.72	7.1	77.07	76.70	10.3	13,417	0.08%
2023/08/04	13.4	75.18	11.1	76.12	76.70	2.3	13,310	0.02%
2023/08/02	10	75.91	29	75.99	75.80	-19	13,195	-0.14%
2023/08/01	26.1	76.05	20	76.18	76.20	6.1	13,033	0.05%
2023/07/31	37.5	76.89	16.1	77.02	76.40	21.3	12,942	0.16%
2023/07/28	31.3	77.73	26.1	78.06	78.70	5.2	12,711	0.04%
2023/07/27	20.9	78.02	11.6	77.95	77.50	9.3	12,594	0.07%
2023/07/26	23.2	79.06	16.6	78.83	78.80	6.6	12,450	0.05%
2023/07/25	37.3	80.66	52.3	80.65	80.20	-15.1	12,303	-0.12%
2023/07/24	76.8	79.18	81.1	78.98	78.80	-4.3	11,989	-0.04%
2023/07/21	44.6	75.70	71	76.13	76.60	-26.4	11,653	-0.23%
2023/07/20	86.3	76.85	73.1	76.32	76.10	13.2	11,433	0.12%
2023/07/19	81.8	79.48	69	78.51	76.80	12.8	11,091	0.12%
2023/07/18	202	86.15	173.3	86.47	84.20	28.7	10,245	0.28%	大買/大賣/
2023/07/17	29	79.64	37.5	81.48	81.90	-8.5	8,199	-0.10%
2023/07/14	3	74.37	10	75.25	74.50	-7	7,719	-0.09%
2023/07/13	5.1	74.34	27.6	74.81	74.20	-22.5	7,601	-0.30%
2023/07/12	5.1	72.14	6	71.85	72.10	-0.9	7,436	-0.01%
2023/07/11	5	70.60	23.2	70.88	71.50	-18.2	7,381	-0.25%
2023/07/10	8.3	70.06	2.6	70.02	69.90	5.7	7,371	0.08%
2023/07/07	13.8	70.39	7	69.74	70.50	6.8	7,383	0.09%
2023/07/06	3.2	70.72	2.3	71.22	70.70	0.9	7,363	0.01%
2023/07/05	10.1	71.75	5	71.90	71.50	5.1	7,229	0.07%
2023/07/04	15.2	72.75	17	73.01	72.20	-1.8	7,130	-0.03%
2023/07/03	12.1	76.03	64.7	76.07	76.00	-52.6	6,909	-0.76%
2023/06/30	7	74.74	2.1	74.96	74.80	5	6,771	0.07%
2023/06/29	3	75.23	19.2	75.67	75.10	-16.2	6,656	-0.24%
2023/06/28	1	75.00	3	75.17	74.80	-2	6,578	-0.03%
2023/06/27	18.1	74.41	106	74.71	74.70	-87.9	6,554	-1.34%	大賣/
2023/06/26	8.4	75.90	40	75.55	75.30	-31.6	6,478	-0.49%
2023/06/21	8.1	76.90	8	76.96	77.00	0.1	6,359	0.00%
2023/06/20	15.1	76.67	10.6	76.51	76.40	4.5	6,345	0.07%
2023/06/19	19.3	77.47	16.1	77.48	77.10	3.3	6,266	0.05%
2023/06/16	72	80.49	26.1	80.25	79.30	45.9	6,128	0.75%
2023/06/15	24.2	78.94	28	79.39	79.40	-3.8	5,369	-0.07%
2023/06/14	2.1	77.60	1.1	78.17	78.00	1	5,251	0.02%
2023/06/13	3	77.84	6	77.98	78.00	-3	5,214	-0.06%
2023/06/12	2.2	77.85	4.1	77.83	77.60	-1.9	5,273	-0.04%
2023/06/09	6.2	77.89	11.2	78.19	78.10	-5	5,217	-0.10%
2023/06/08	18.1	78.04	21.2	78.07	77.40	-3.1	5,167	-0.06%
2023/06/07	16	77.86	21	78.00	78.20	-5	5,067	-0.10%
2023/06/06	13.1	78.19	24.1	77.98	77.50	-11	4,999	-0.22%
2023/06/05	15.2	77.47	107.5	77.36	78.00	-92.3	4,932	-1.87%	大賣/
2023/06/02	15.4	77.07	29.5	76.73	77.10	-14.1	4,767	-0.30%
2023/06/01	6.1	75.21	5.1	75.08	75.70	1	4,541	0.02%
2023/05/31	8	75.31	9	75.51	75.30	-1	4,480	-0.02%
2023/05/30	3.4	74.94	16.3	74.96	75.00	-12.9	4,343	-0.30%
2023/05/29	3.1	74.76	9.2	74.67	74.70	-6.2	4,292	-0.14%
2023/05/26	8	74.28	9.1	74.15	74.50	-1.1	4,279	-0.03%
2023/05/25	2.1	72.92	4.7	73.60	73.60	-2.6	4,183	-0.06%
2023/05/24	0	0.00	3	73.17	73.50	-3	4,171	-0.07%
2023/05/23	5.1	73.02	6.2	73.06	73.10	-1.2	4,149	-0.03%
2023/05/22	1	73.50	4	73.15	73.40	-3	4,114	-0.07%
2023/05/19	4	72.88	16.1	73.02	73.20	-12	4,072	-0.30%
2023/05/18	3	72.40	8.3	72.40	72.40	-5.3	3,997	-0.13%
2023/05/17	1	71.40	19.3	71.91	72.30	-18.3	3,986	-0.46%
2023/05/16	2	70.90	4.7	71.06	71.30	-2.7	3,882	-0.07%
2023/05/12	9.1	69.64	5	69.68	69.70	4.1	3,871	0.11%
2023/05/11	9	70.74	13.1	70.96	70.70	-4.1	3,826	-0.11%
2023/05/10	0.1	70.20	0	0.00	70.40	0.1	3,810	0.00%
2023/05/05	0	0.00	1	70.00	70.10	-1	3,933	-0.03%
2023/05/04	0.5	70.00	0	0.00	70.20	0.5	3,961	0.01%
2023/05/03	0	70.20	2	70.00	70.20	-2	3,972	-0.05%
2023/05/02	0	0.00	7	70.40	70.50	-7	4,086	-0.17%
2023/04/27	0	69.60	4	69.98	69.60	-4	4,145	-0.10%
2023/04/26	0	0.00	2.1	69.69	69.70	-2.1	4,071	-0.05%
2023/04/25	2.1	69.04	4	69.55	69.00	-1.9	3,961	-0.05%
2023/04/24	0	0.00	1	69.70	69.70	-1	3,855	-0.03%
2023/04/21	0	0.00	3	70.37	70.10	-3	3,774	-0.08%
2023/04/20	0	0.00	1.4	70.03	70.10	-1.4	3,709	-0.04%
2023/04/19	2.1	70.24	3	70.20	70.20	-0.9	3,723	-0.02%
2023/04/18	2	70.15	2.1	70.05	70.10	-0.1	3,702	0.00%
2023/04/17	0	0.00	3	70.47	70.70	-3	3,715	-0.08%
2023/04/14	2.2	70.17	2.1	70.29	70.20	0.1	3,662	0.00%
2023/04/13	0	0.00	1	70.80	70.30	-1	3,653	-0.03%
2023/04/12	0	0.00	0	70.60	70.60	0	3,635	0.00%
2023/04/11	3.3	70.00	2	70.25	70.40	1.3	3,604	0.03%
2023/04/10	2	69.70	3	69.80	69.90	-1	3,573	-0.03%
2023/04/07	0	70.30	1	70.40	70.40	-1	3,558	-0.03%
2023/04/06	1	70.00	16	70.22	70.50	-15	3,537	-0.42%
2023/03/31	8.1	69.82	2.1	69.79	69.70	6	3,480	0.17%
2023/03/30	2.2	69.70	2.5	69.76	69.90	-0.3	3,647	-0.01%
2023/03/29	2.1	69.74	1	69.80	69.90	1	3,876	0.03%
2023/03/28	0.4	69.60	0	0.00	69.50	0.4	4,095	0.01%
2023/03/27	0	0.00	3.5	69.90	69.90	-3.5	4,367	-0.08%
2023/03/24	1.4	69.60	1.7	69.79	69.90	-0.4	4,654	-0.01%
2023/03/23	1	69.10	3.5	69.58	69.80	-2.5	4,667	-0.05%
2023/03/22	0	69.20	1.2	69.38	69.40	-1.2	4,691	-0.03%
2023/03/21	0	0.00	7	69.04	69.30	-7	4,771	-0.15%
2023/03/20	1	67.90	2	68.40	68.40	-1	4,785	-0.02%
2023/03/17	1	68.10	10	67.88	67.90	-9	4,828	-0.19%
2023/03/16	1	67.00	37	67.12	67.40	-36	4,805	-0.75%
2023/03/15	43.6	67.06	7.2	66.90	66.60	36.4	4,826	0.75%
2023/03/14	4.1	68.40	4.2	69.10	69.00	-0.2	4,722	0.00%
2023/03/13	1	68.00	1	69.50	69.40	0	4,759	0.00%
2023/03/10	1.1	68.70	1.5	68.93	69.00	-0.4	4,742	-0.01%
2023/03/09	1.1	69.60	1.4	69.64	69.80	-0.3	4,780	-0.01%
2023/03/08	2.2	69.70	0.4	69.50	69.80	1.8	4,829	0.04%
2023/03/07	1	69.70	6.2	69.74	69.90	-5.2	4,838	-0.11%
2023/03/06	2	69.00	5.2	68.86	69.00	-3.2	4,816	-0.07%
2023/03/03	1.4	68.56	1	68.30	68.30	0.4	4,817	0.01%
2023/03/01	2	67.40	2.2	68.07	68.00	-0.2	4,827	0.00%
2023/02/24	2	68.20	0	0.00	68.00	2	4,830	0.04%
2023/02/23	0	0.00	2.1	68.34	68.50	-2.1	4,810	-0.04%
2023/02/22	3	67.40	2	68.05	68.20	1	4,832	0.02%
2023/02/21	0	0.00	1	67.90	67.90	-1	4,846	-0.02%
2023/02/20	0	0.00	5	67.70	67.80	-5	4,911	-0.10%
2023/02/17	0	0.00	3	67.30	67.50	-3	4,942	-0.06%
2023/02/15	0.2	66.80	4	67.05	67.20	-3.8	5,110	-0.07%
2023/02/14	10.2	66.90	3	66.77	66.70	7.2	5,099	0.14%
2023/02/13	3.2	67.00	16.1	67.13	67.10	-12.9	5,107	-0.25%
2023/02/10	0	0.00	1	66.50	66.60	-1	5,092	-0.02%
2023/02/09	1.5	66.20	4	66.53	66.50	-2.5	5,098	-0.05%
2023/02/08	1	66.50	0	0.00	66.20	1	5,142	0.02%
2023/02/07	11	66.39	5	66.50	66.60	6	5,177	0.12%
2023/02/06	2	65.90	3	65.87	66.10	-1	5,186	-0.02%
2023/02/03	2	65.25	2	65.30	65.40	0	5,143	0.00%
2023/02/02	2.2	65.31	5	65.38	65.40	-2.9	5,212	-0.05%
2023/02/01	4	64.65	5	64.86	65.00	-1	5,234	-0.02%
2023/01/31	6.1	64.92	0	0.00	64.50	6.1	5,257	0.12%
2023/01/30	2	65.40	7	65.31	65.60	-5	5,172	-0.10%
2023/01/17	3	64.50	0	0.00	64.70	3	5,134	0.06%
2023/01/16	0.2	64.20	1	64.50	64.50	-0.8	5,159	-0.02%
2023/01/13	2.3	64.26	2	64.30	64.30	0.3	5,166	0.01%
2023/01/12	1.6	64.52	2	64.55	64.50	-0.5	5,310	-0.01%
2023/01/11	0	0.00	1	64.60	64.50	-1	5,367	-0.02%
2023/01/10	1.1	64.58	1	64.60	64.50	0.1	5,497	0.00%
2023/01/09	1	64.60	6.5	64.63	64.80	-5.5	5,566	-0.10%
2023/01/06	0	0.00	2	64.30	64.00	-2	5,574	-0.04%
2023/01/05	0.1	63.30	0	0.00	63.80	0.1	5,595	0.00%
2023/01/04	3	63.50	0	0.00	63.50	3	5,611	0.05%
2023/01/03	0	0.00	6	63.50	63.70	-6	5,662	-0.11%
2022/12/30	1	63.80	2	63.55	63.50	-1	5,676	-0.02%
2022/12/29	3	63.40	3.1	63.62	63.80	-0.1	5,728	0.00%
2022/12/28	0	0.00	1	63.70	63.80	-1	5,770	-0.02%
2022/12/26	2.1	63.89	0	0.00	63.80	2.1	5,856	0.04%
2022/12/23	2	63.75	5.5	64.01	64.20	-3.5	5,962	-0.06%
2022/12/22	4	63.65	13.3	64.24	64.00	-9.3	6,001	-0.15%
2022/12/21	4	63.23	5	63.50	63.70	-1	5,819	-0.02%
2022/12/20	3.2	63.24	2	63.60	63.60	1.2	5,618	0.02%
2022/12/19	13.1	62.71	11	63.58	63.80	2.1	5,419	0.04%
2022/12/16	2.1	62.32	6	63.63	64.00	-3.9	5,185	-0.08%
2022/12/15	1	62.90	0	0.00	63.50	1	5,006	0.02%
2022/12/14	1	63.10	3	63.70	63.30	-2	5,077	-0.04%
2022/12/13	2	63.20	1	63.10	63.20	1	5,120	0.02%
2022/12/12	4	62.50	6	62.73	63.20	-2	5,121	-0.04%
2022/12/09	2	62.95	4	62.90	63.10	-2	5,270	-0.04%
2022/12/08	3	62.40	3	62.30	62.20	0	5,305	0.00%
2022/12/07	2	62.90	4.5	63.12	63.00	-2.5	5,366	-0.05%
2022/12/06	2	62.85	3	62.90	63.80	-1	5,406	-0.02%
2022/12/05	2	61.40	5.5	62.50	63.50	-3.5	5,390	-0.06%
2022/12/02	2.1	61.10	1	61.70	61.90	1.1	5,361	0.02%
2022/12/01	5.1	61.80	7	61.80	61.70	-2	5,372	-0.04%
2022/11/29	3	60.67	5.5	61.25	61.50	-2.5	5,417	-0.05%
2022/11/28	0	0.00	1	60.60	60.70	-1	5,446	-0.02%
2022/11/25	0	0.00	1	60.30	60.20	-1	5,454	-0.02%
2022/11/24	2	59.95	1.6	60.04	60.20	0.4	5,506	0.01%
2022/11/23	3.1	59.30	1	59.30	59.20	2.1	5,519	0.04%
2022/11/22	6.1	59.02	1	59.00	59.30	5.1	5,533	0.09%
2022/11/21	4	59.45	1	59.20	59.40	3	5,504	0.05%
2022/11/18	2	59.85	5	60.18	60.30	-3	5,487	-0.05%
2022/11/17	3.3	59.82	3	60.00	60.30	0.3	5,470	0.01%
2022/11/16	1	60.40	1	60.40	60.40	0	5,481	0.00%
2022/11/15	5.1	60.08	6	60.65	60.60	-1	5,468	-0.02%
2022/11/14	1.1	59.82	3	60.13	60.40	-1.9	5,454	-0.03%
2022/11/11	8	59.40	10.3	59.81	60.00	-2.3	5,398	-0.04%
2022/11/10	1	58.20	3.9	58.66	58.70	-2.9	5,312	-0.05%
2022/11/09	7	58.26	1	58.40	58.40	6	5,356	0.11%
2022/11/08	1.5	57.67	4	57.83	58.10	-2.5	5,399	-0.05%
2022/11/07	1	57.40	12.1	57.54	57.70	-11.1	5,423	-0.20%
2022/11/04	8.1	56.28	2	56.75	56.90	6.1	5,440	0.11%
2022/11/03	12.5	56.46	4	56.58	56.40	8.5	5,432	0.16%
2022/11/02	7	57.97	1	57.90	57.50	6	5,429	0.11%
2022/11/01	1.5	58.40	1	59.00	58.40	0.5	5,431	0.01%
2022/10/31	3	58.57	7	58.27	59.00	-4	5,488	-0.07%
2022/10/28	2	56.90	1	57.20	56.70	1	5,441	0.02%
2022/10/27	2.1	56.60	0	0.00	56.70	2.1	5,454	0.04%
2022/10/26	1.1	56.53	2	56.70	56.70	-0.9	5,491	-0.02%
2022/10/25	2.4	56.42	1	56.80	56.20	1.4	5,495	0.03%
2022/10/24	2	56.30	0	0.00	56.90	2	5,554	0.04%
2022/10/21	0	0.00	1	56.40	56.00	-1	5,546	-0.02%
2022/10/20	4.7	55.27	8	55.83	55.90	-3.3	5,525	-0.06%
2022/10/19	5	56.24	4	57.28	56.70	1	5,397	0.02%
2022/10/18	16	56.73	5	56.82	56.60	11	5,355	0.21%
2022/10/17	2	57.30	0	0.00	57.60	2	5,312	0.04%
2022/10/14	6	57.82	0	0.00	57.30	6	5,331	0.11%
2022/10/13	0.5	56.94	0	0.00	57.20	0.5	5,384	0.01%
2022/10/11	4.5	57.24	2	57.35	57.30	2.5	5,491	0.05%
2022/10/07	1.2	58.34	0	0.00	58.20	1.2	5,426	0.02%
2022/10/06	0	0.00	0.5	59.20	59.00	-0.5	5,460	-0.01%
2022/10/05	1.1	59.61	1	59.60	59.30	0.1	5,456	0.00%
2022/10/04	0.1	59.20	2.5	59.58	59.10	-2.4	5,430	-0.04%
2022/10/03	1.8	57.41	2.6	57.62	57.50	-0.8	5,383	-0.01%
2022/09/30	6.6	58.61	2.1	58.51	58.50	4.5	5,397	0.08%
2022/09/29	5.9	59.23	2.1	59.93	59.20	3.9	5,353	0.07%
2022/09/28	4.1	59.30	2	59.31	59.20	2.1	5,353	0.04%
2022/09/27	2.1	59.60	1	59.90	59.50	1.1	5,346	0.02%
2022/09/26	8.3	59.73	3	59.93	59.30	5.3	5,384	0.10%
2022/09/23	6.2	60.50	1	60.60	60.40	5.2	5,451	0.10%
2022/09/22	8.2	61.37	1	61.50	61.50	7.2	5,844	0.12%
2022/09/20	0.3	63.80	13	63.85	63.70	-12.8	5,815	-0.22%
2022/09/19	1	63.20	0	0.00	63.10	1	5,783	0.02%
2022/09/16	3.3	62.97	3	63.33	63.50	0.3	5,743	0.01%
2022/09/14	15.2	63.69	2.1	64.00	63.40	13.2	5,603	0.24%
2022/09/13	1.1	64.62	12	64.82	65.50	-11	5,593	-0.20%
2022/09/12	3	63.90	4	64.18	63.90	-1	5,592	-0.02%
2022/09/08	7	63.79	4	63.93	63.70	3	5,677	0.05%
2022/09/07	7	63.51	0.6	63.47	64.40	6.5	5,696	0.11%
2022/09/06	0.4	64.60	0	0.00	64.50	0.4	5,681	0.01%
2022/09/05	1.1	64.70	18.5	64.04	64.50	-17.3	5,657	-0.31%
2022/09/02	3.2	62.25	2.1	62.60	62.10	1.1	5,585	0.02%
2022/09/01	5.3	62.81	0	0.00	63.10	5.3	5,556	0.10%
2022/08/31	1.4	63.68	0	0.00	63.60	1.4	5,551	0.02%
2022/08/30	0	0.00	4.1	64.25	64.10	-4.1	5,518	-0.07%
2022/08/29	2	63.20	0	63.60	63.30	2	5,527	0.04%
2022/08/26	0.1	64.10	0	0.00	64.20	0.1	5,538	0.00%
2022/08/25	0.1	63.85	5.5	64.00	63.80	-5.4	5,583	-0.10%
2022/08/24	4.3	63.82	0	0.00	63.60	4.3	5,601	0.08%
2022/08/23	0	0.00	0.2	64.13	64.20	-0.2	5,806	0.00%
2022/08/22	3.6	63.99	4.1	63.88	64.20	-0.5	5,821	-0.01%
2022/08/19	1	62.70	1	63.00	63.00	0	5,807	0.00%
2022/08/18	1.1	62.73	2	62.60	63.00	-0.9	5,827	-0.02%
2022/08/17	0.6	62.40	0	0.00	62.80	0.6	5,857	0.01%
2022/08/16	2.2	62.21	0	0.00	62.20	2.2	5,858	0.04%
2022/08/15	3.3	63.38	3	63.40	63.00	0.3	5,812	0.00%
2022/08/12	4.6	64.57	2	64.60	64.50	2.6	5,768	0.05%
2022/08/11	2.1	63.60	1.1	63.79	63.70	1	5,763	0.02%
2022/08/10	0	0.00	3.1	63.17	63.00	-3.1	5,813	-0.05%
2022/08/09	0.1	62.70	0.2	62.60	62.70	-0.1	5,867	0.00%
2022/08/08	2	61.65	1	61.80	62.10	1	5,938	0.02%
2022/08/05	3.4	62.25	1	62.60	62.00	2.4	6,189	0.04%
2022/08/04	1	63.00	0	0.00	63.00	1	6,211	0.02%
2022/08/03	0.3	63.00	0	0.00	63.10	0.3	6,229	0.00%
2022/08/02	2.3	62.03	11	62.65	63.00	-8.7	6,251	-0.14%
2022/08/01	1.1	62.23	1	62.30	62.30	0.1	6,214	0.00%
2022/07/29	1	62.10	3.1	62.30	62.20	-2.1	6,215	-0.03%
2022/07/28	2	61.75	2	61.90	62.30	0	6,139	0.00%
2022/07/27	1	61.40	3	61.43	61.60	-2	6,113	-0.03%
2022/07/26	3.1	61.07	4	61.03	60.80	-1	6,119	-0.02%
2022/07/25	1	61.69	3	61.37	61.60	-2	6,160	-0.03%
2022/07/22	9.1	60.29	3	60.60	60.90	6.1	6,252	0.10%
2022/07/21	4	59.78	3	59.50	60.50	1	6,216	0.02%
2022/07/20	3.2	59.18	20	59.32	59.40	-16.9	6,235	-0.27%
2022/07/19	2.3	58.31	62	58.60	58.80	-59.7	6,289	-0.95%
2022/07/18	8.3	58.55	1	59.00	58.70	7.3	6,313	0.12%
2022/07/15	1.1	59.01	5	58.70	58.70	-4	6,324	-0.06%
2022/07/14	0	0.00	7	58.71	59.20	-7	6,450	-0.11%
2022/07/13	0.1	58.10	0.4	57.50	57.70	-0.3	6,420	0.00%
2022/07/12	1.2	56.73	0.2	56.90	56.70	1	6,400	0.02%
2022/07/11	2	57.35	1	57.46	57.40	1	6,416	0.02%
2022/07/08	6.4	57.42	2.2	57.42	57.40	4.2	6,420	0.06%
2022/07/07	1.1	55.81	2	56.80	56.70	-0.9	6,437	-0.01%
2022/07/06	3.2	55.52	1	55.70	55.10	2.2	6,481	0.03%
2022/07/05	4.3	56.24	1.5	56.57	56.40	2.8	6,465	0.04%
2022/07/04	12.3	56.63	2	56.10	55.70	10.3	6,456	0.16%
2022/07/01	12.6	57.96	10.2	57.90	57.10	2.4	6,479	0.04%
2022/06/30	60.1	58.28	7	58.97	57.00	53.1	6,414	0.83%
2022/06/29	14	67.11	131	67.40	66.80	-117	6,015	-1.94%	大賣/鉅額交易
2022/06/28	5	68.40	5	68.46	68.20	0	5,905	0.00%
2022/06/27	2	69.15	1.3	68.85	68.70	0.7	5,899	0.01%
2022/06/24	1	68.30	3.5	68.29	68.50	-2.5	5,877	-0.04%
2022/06/23	4	67.78	4.3	67.90	67.50	-0.3	5,895	-0.01%
2022/06/22	5.5	68.76	0.3	69.50	68.20	5.2	5,915	0.09%
2022/06/21	0.3	68.30	7.1	68.95	69.10	-6.8	6,024	-0.11%
2022/06/20	4.1	68.55	0.4	69.20	68.30	3.7	6,034	0.06%
2022/06/17	1.5	68.39	1	68.70	69.90	0.5	6,074	0.01%
2022/06/16	0	0.00	7.2	69.35	68.80	-7.2	6,000	-0.12%
2022/06/15	2	68.75	0.4	69.36	68.80	1.6	6,342	0.03%
2022/06/14	3.2	68.33	0	68.70	68.60	3.2	6,481	0.05%
2022/06/13	1	68.30	1.2	68.48	68.70	-0.2	6,625	0.00%
2022/06/10	2	68.60	2.6	68.67	68.70	-0.6	6,724	-0.01%
2022/06/09	0	0.00	0.2	69.57	69.40	-0.2	6,904	0.00%
2022/06/08	3.7	69.60	3	69.40	69.20	0.7	7,116	0.01%
2022/06/06	0	0.00	1.1	69.41	69.50	-1.1	7,135	-0.02%
2022/06/02	2	69.15	0	0.00	68.90	2	7,250	0.03%
2022/06/01	1	69.40	3	69.18	69.20	-2	7,348	-0.03%
2022/05/31	2	68.90	11.1	68.76	69.60	-9.1	7,348	-0.12%
2022/05/30	3.8	68.03	6.5	68.08	68.30	-2.7	7,147	-0.04%
2022/05/27	0	0.00	3.4	66.96	67.00	-3.4	7,128	-0.05%
2022/05/26	3	66.20	1.1	66.59	65.90	2	7,201	0.03%
2022/05/25	3	65.83	1.3	65.81	65.90	1.8	7,231	0.02%
2022/05/24	1	65.00	0	0.00	64.90	1	7,279	0.01%
2022/05/23	8	65.45	2.5	65.34	65.30	5.5	7,278	0.08%
2022/05/20	1.8	65.78	3.2	65.48	65.30	-1.4	7,296	-0.02%
2022/05/19	4.3	64.90	0	0.00	64.70	4.3	7,274	0.06%
2022/05/18	3.8	65.29	1	65.40	65.20	2.8	7,214	0.04%
2022/05/17	9.3	64.75	1.7	64.98	64.50	7.6	7,177	0.11%
2022/05/16	5.3	64.67	72	64.94	64.20	-66.7	7,123	-0.94%
2022/05/13	42.5	64.88	13.2	65.02	64.60	29.3	7,048	0.42%
2022/05/12	1.4	68.01	4	67.90	67.70	-2.6	6,802	-0.04%
2022/05/11	1	68.90	9	68.60	68.50	-8	6,716	-0.12%
2022/05/10	1.1	69.02	3	69.50	69.70	-2	6,755	-0.03%
2022/05/09	72.1	69.51	12	69.60	69.40	60.1	6,795	0.88%
2022/05/06	3.1	69.98	2	70.20	70.60	1.1	6,771	0.02%
2022/05/05	3	70.63	3	71.00	70.90	0	6,821	0.00%
2022/05/04	2	70.35	2.5	70.62	70.50	-0.5	6,845	-0.01%
2022/04/29	5	69.68	8	70.08	70.30	-3	6,988	-0.04%
2022/04/28	7.4	69.17	3.5	69.36	69.40	3.9	7,031	0.06%
2022/04/27	9.2	69.97	20	70.29	69.90	-10.8	6,982	-0.15%
2022/04/26	4.7	71.27	8.2	71.36	71.30	-3.5	7,134	-0.05%
2022/04/25	7.4	70.35	3	70.53	70.50	4.4	7,315	0.06%
2022/04/22	2	70.80	1.3	71.96	72.00	0.7	7,200	0.01%
2022/04/21	0	0.00	4.5	71.74	71.90	-4.5	7,147	-0.06%
2022/04/20	3.3	70.73	4.4	71.19	70.70	-1.1	7,091	-0.02%
2022/04/19	4.1	70.01	0.1	70.70	70.00	4	6,993	0.06%
2022/04/18	2.9	70.02	3	70.50	70.50	-0.1	7,016	0.00%
2022/04/15	0.4	70.69	3	70.40	70.30	-2.6	7,000	-0.04%
2022/04/14	2	71.15	12	71.27	71.50	-10	6,987	-0.14%
2022/04/13	2	71.30	3.7	71.31	71.50	-1.7	7,074	-0.02%
2022/04/12	15	71.51	3.1	71.47	71.00	12	7,071	0.17%
2022/04/11	14.8	70.89	11	70.96	70.80	3.8	7,046	0.05%
2022/04/08	5	71.20	2	71.40	71.60	3	7,041	0.04%
2022/04/07	15.7	71.22	1.4	71.16	71.10	14.3	7,028	0.20%
2022/04/06	3.1	71.54	1	72.50	71.60	2.1	6,920	0.03%
2022/04/01	3.3	71.91	0	0.00	72.50	3.3	6,933	0.05%
2022/03/31	5.3	72.27	1	72.30	72.40	4.3	6,919	0.06%
2022/03/30	1	72.80	1	72.70	72.70	0	6,873	0.00%
2022/03/29	9	72.60	10.2	72.75	72.80	-1.2	6,864	-0.02%
2022/03/28	6.3	72.74	4	72.63	72.80	2.3	6,831	0.03%
2022/03/25	5.1	73.48	10.1	73.47	73.60	-5	6,816	-0.07%
2022/03/24	12	73.27	8.2	73.45	73.60	3.8	6,793	0.06%
2022/03/23	6	72.75	6	72.82	73.00	0	6,702	0.00%
2022/03/22	0	0.00	28	72.41	72.80	-28	6,628	-0.42%
2022/03/21	0.5	72.06	1	72.30	71.90	-0.5	6,518	-0.01%
2022/03/18	1.1	72.78	1.3	72.49	72.80	-0.3	6,492	0.00%
2022/03/17	5.2	72.49	19.1	72.44	72.90	-13.9	6,112	-0.23%
2022/03/16	2.5	71.60	54	71.70	72.10	-51.5	5,956	-0.86%
2022/03/15	3.2	71.32	4.1	71.40	71.60	-0.8	5,852	-0.01%
2022/03/14	4.2	71.37	16.6	71.27	71.60	-12.4	5,755	-0.22%
2022/03/11	8	70.71	8	70.60	70.40	0	5,584	0.00%
2022/03/10	1	69.10	2	69.45	69.60	-1	5,413	-0.02%
2022/03/09	3.3	68.69	6	68.88	68.90	-2.7	5,413	-0.05%
2022/03/08	0	0.00	4.1	68.40	68.60	-4.1	5,452	-0.08%
2022/03/07	7	67.69	7	67.66	67.60	0	5,354	0.00%
2022/03/04	0	0.00	3.1	69.64	69.70	-3.1	5,362	-0.06%
2022/03/03	2	70.00	13	69.92	70.20	-11	5,392	-0.20%
2022/03/02	0	0.00	14	69.91	69.90	-14	5,409	-0.26%
2022/03/01	0	0.00	50	69.50	70.30	-50	5,422	-0.92%
2022/02/25	7.2	68.70	3	68.87	69.10	4.2	5,328	0.08%
2022/02/24	6.4	68.91	11	68.61	69.00	-4.6	5,286	-0.09%
2022/02/23	2	69.20	4	69.40	69.80	-2	5,235	-0.04%
2022/02/22	9	69.34	4	69.40	69.60	5	5,238	0.10%
2022/02/21	4	69.50	2	69.80	70.10	2	5,236	0.04%
2022/02/18	0	0.00	4	70.00	70.10	-4	5,306	-0.08%
2022/02/17	1.2	70.23	6	70.20	70.30	-4.8	5,349	-0.09%
2022/02/16	1.2	69.72	0	0.00	69.80	1.2	5,368	0.02%
2022/02/15	7.6	69.48	22.4	69.33	69.10	-14.8	5,457	-0.27%
2022/02/14	5.1	69.89	4	69.65	69.60	1.1	5,494	0.02%
2022/02/11	1	70.40	0	0.00	70.60	1	5,513	0.02%
2022/02/10	1	70.70	0	0.00	70.80	1	5,540	0.02%
2022/02/09	1.2	70.22	2.3	70.31	70.80	-1.1	5,515	-0.02%
2022/02/08	0.4	69.58	1	69.50	69.70	-0.6	5,456	-0.01%
2022/02/07	0.2	68.95	0	0.00	69.60	0.2	5,471	0.00%
2022/01/26	1.6	69.49	0.7	69.60	69.30	0.9	5,489	0.02%
2022/01/25	3	69.64	3.2	69.72	69.90	-0.2	5,829	0.00%
2022/01/24	1.2	70.53	8.5	70.23	70.80	-7.3	5,792	-0.13%
2022/01/21	5.3	70.09	15.1	70.12	70.40	-9.8	5,745	-0.17%
2022/01/20	6	70.77	6	70.85	70.90	0	5,651	0.00%
2022/01/19	3.7	70.75	24.4	70.70	71.00	-20.7	5,613	-0.37%
2022/01/18	19.2	70.48	23.5	70.13	70.40	-4.3	5,451	-0.08%
2022/01/17	1	68.70	8	68.70	69.00	-7	5,157	-0.14%
2022/01/14	1	68.80	1.2	69.52	69.00	-0.2	5,171	0.00%
2022/01/13	3.3	68.96	2.2	69.13	69.30	1.1	5,198	0.02%
2022/01/12	2	68.85	1	69.30	69.30	1	5,218	0.02%
2022/01/11	1.4	68.88	1	69.00	69.10	0.4	5,242	0.01%
2022/01/10	2.1	68.46	1.2	68.77	68.80	0.9	5,236	0.02%
2022/01/07	11	68.78	12	68.83	69.10	-1	5,255	-0.02%
2022/01/06	0.3	68.80	4	69.08	69.30	-3.8	5,247	-0.07%
2022/01/05	3.2	68.92	3	68.87	68.90	0.2	5,207	0.00%
2022/01/04	4.1	68.31	4	68.28	68.30	0.1	5,251	0.00%
2022/01/03	2.4	68.95	7.1	69.09	68.90	-4.7	5,199	-0.09%
2021/12/30	0.7	68.93	6.1	69.08	69.10	-5.4	5,216	-0.10%
2021/12/29	0.4	69.00	193.2	69.12	69.30	-192.8	5,230	-3.69%	大賣/鉅額交易
2021/12/28	1.1	69.34	7	69.09	69.40	-5.9	5,246	-0.11%
2021/12/27	1	68.60	3.5	68.73	69.00	-2.5	5,221	-0.05%
2021/12/24	2.3	68.64	7	68.73	68.70	-4.7	5,246	-0.09%
2021/12/23	1.2	68.42	0	0.00	68.70	1.2	5,275	0.02%
2021/12/22	1	68.70	4	68.58	68.50	-3	5,294	-0.06%
2021/12/21	0	68.40	1	68.30	68.70	-1	5,306	-0.02%
2021/12/20	2.3	68.07	2	68.35	68.50	0.3	5,312	0.01%
2021/12/17	1	68.20	3	68.13	68.20	-2	5,402	-0.04%
2021/12/16	2	67.75	0	0.00	67.90	2	5,404	0.04%
2021/12/15	1	67.60	1	67.30	67.70	0	5,462	0.00%
2021/12/14	1.2	67.50	2	67.60	67.50	-0.8	5,527	-0.01%
2021/12/13	3.3	67.57	4.4	68.01	67.40	-1.1	5,502	-0.02%
2021/12/10	0.1	68.00	0.1	68.00	67.90	0	5,489	0.00%
2021/12/09	6.1	67.69	1.2	67.71	68.00	4.9	5,482	0.09%
2021/12/08	3	67.10	1.1	67.03	67.10	1.9	5,438	0.03%
2021/12/07	0	0.00	0.1	67.00	66.80	-0.1	5,387	0.00%
2021/12/06	0.1	67.00	0	0.00	66.90	0.1	5,381	0.00%
2021/12/03	1	66.10	2.6	66.66	66.40	-1.6	5,382	-0.03%
2021/12/02	4.2	66.32	1	66.30	66.40	3.2	5,331	0.06%
2021/12/01	1	66.50	1	67.00	66.90	0	5,259	0.00%
2021/11/30	4	66.85	1	66.90	66.60	3	5,250	0.06%
2021/11/29	2	66.80	0	0.00	67.00	2	5,112	0.04%
2021/11/26	0	0.00	20	67.53	67.30	-20	5,111	-0.39%
2021/11/25	2.2	67.86	10	67.74	67.80	-7.8	5,201	-0.15%
2021/11/24	4.5	68.11	1	68.10	68.10	3.5	5,184	0.07%
2021/11/23	4.7	68.31	2	68.45	68.30	2.7	5,190	0.05%
2021/11/22	10.2	68.01	5	68.36	68.20	5.2	5,195	0.10%
2021/11/19	0	0.00	30	68.10	68.10	-30	5,249	-0.57%
2021/11/18	0.3	68.20	4	68.30	68.30	-3.7	5,245	-0.07%
2021/11/17	10	68.16	4	68.40	68.00	6	5,224	0.11%
2021/11/16	2	68.30	2.1	68.30	68.40	-0.1	5,203	0.00%
2021/11/15	16	68.09	4	68.00	68.00	12	5,251	0.23%
2021/11/12	8.3	67.16	4	67.15	67.70	4.3	5,276	0.08%
2021/11/11	2.3	67.74	1	67.60	67.90	1.3	5,244	0.02%
2021/11/10	1	68.90	3	68.80	68.40	-2	5,304	-0.04%
2021/11/09	16.1	68.90	0	0.00	69.00	16.1	5,375	0.30%
2021/11/08	9	68.70	0	0.00	68.50	9	5,461	0.16%
2021/11/05	8.3	68.70	20.1	68.87	69.00	-11.8	5,496	-0.21%
2021/11/04	2.1	69.06	7	69.31	69.30	-4.9	5,483	-0.09%
2021/11/03	5.2	69.45	9	69.51	69.50	-3.8	5,504	-0.07%
2021/11/02	45	69.79	43.1	69.65	69.30	1.9	5,477	0.03%
2021/11/01	0	0.00	6	68.02	68.10	-6	5,329	-0.11%
2021/10/29	1.6	68.00	8	68.00	68.00	-6.4	5,344	-0.12%
2021/10/28	1	67.70	7	67.81	67.90	-6	5,340	-0.11%
2021/10/27	1	67.40	0	0.00	67.70	1	5,372	0.02%
2021/10/26	3	67.67	1	67.20	67.90	2	5,448	0.04%
2021/10/25	3	67.13	2	67.10	67.10	1	5,456	0.02%
2021/10/22	1	67.10	0.2	67.30	67.40	0.8	5,540	0.01%
2021/10/21	1	67.70	7	67.81	67.40	-6	5,629	-0.11%
2021/10/20	2	68.30	13	68.31	67.80	-11	5,599	-0.20%
2021/10/19	1	67.90	1	67.90	67.90	0	5,613	0.00%
2021/10/18	2	67.75	4.3	67.94	67.80	-2.3	5,644	-0.04%
2021/10/15	3	67.40	8.1	67.56	67.70	-5.1	5,681	-0.09%
2021/10/14	0	0.00	2.1	67.71	67.40	-2.1	5,724	-0.04%
2021/10/13	1	67.80	8	67.84	67.80	-7	5,744	-0.12%
2021/10/12	3	67.50	20.1	67.54	67.70	-17.1	5,787	-0.30%
2021/10/08	0	0.00	2	66.95	66.80	-2	5,786	-0.03%
2021/10/07	2	66.85	16.3	67.05	66.80	-14.3	5,886	-0.24%
2021/10/06	5	66.12	2	66.10	66.50	3	6,001	0.05%
2021/10/05	2	66.20	5	66.06	66.40	-3	6,142	-0.05%
2021/10/04	0	0.00	6	66.52	66.10	-6	6,293	-0.10%
2021/10/01	5.4	66.08	13.1	66.01	66.00	-7.7	6,320	-0.12%
2021/09/30	6.1	66.47	19.2	66.33	67.00	-13.1	6,337	-0.21%
2021/09/29	13	65.70	6	65.58	65.80	7	6,376	0.11%
2021/09/28	6	66.53	4	66.83	66.50	2	6,517	0.03%
2021/09/27	7.3	67.28	11	67.39	67.20	-3.7	6,647	-0.06%
2021/09/24	30.1	67.19	45.6	67.03	67.10	-15.5	6,925	-0.22%
2021/09/23	2	66.35	14.5	65.99	66.10	-12.5	7,370	-0.17%
2021/09/22	5	65.30	19	65.11	65.60	-14	7,624	-0.18%
2021/09/17	0	65.00	12.2	65.19	64.70	-12.1	7,717	-0.16%
2021/09/16	7	64.71	1	64.80	64.90	6	7,809	0.08%
2021/09/15	0.3	64.90	2	64.80	64.60	-1.7	7,936	-0.02%
2021/09/14	0	0.00	5	64.70	64.50	-5	8,037	-0.06%
2021/09/13	8.1	64.70	7.1	65.03	65.20	1	8,176	0.01%
2021/09/10	1	64.10	2.9	64.71	65.00	-1.9	8,303	-0.02%
2021/09/09	5	64.00	1	64.00	64.20	4	8,495	0.05%
2021/09/08	6	64.40	2	64.45	64.40	4	8,506	0.05%
2021/09/07	6.1	64.92	13	65.13	65.10	-6.9	8,576	-0.08%
2021/09/06	3	65.40	3	65.30	65.30	0	8,622	0.00%
2021/09/03	1.1	65.01	3	65.03	65.30	-1.9	8,711	-0.02%
2021/09/02	1.1	64.82	2	64.65	64.50	-0.9	8,730	-0.01%
2021/09/01	19	64.71	2	65.00	64.90	17	8,760	0.19%
2021/08/31	5	64.60	1.5	64.93	64.80	3.5	8,750	0.04%
2021/08/30	14	64.41	42	64.42	64.60	-28	8,683	-0.32%
2021/08/27	1	64.60	0	0.00	64.70	1	8,706	0.01%
2021/08/26	15	64.67	16	64.56	64.60	-1	8,732	-0.01%
2021/08/25	28.3	64.36	0	0.00	64.30	28.3	8,778	0.32%
2021/08/24	4	64.88	0	0.00	64.90	4	8,764	0.05%
2021/08/23	3.2	64.55	1	64.60	64.50	2.2	8,846	0.02%
2021/08/20	3.2	64.41	0	0.00	64.20	3.2	8,974	0.04%
2021/08/19	37.7	64.46	15	64.41	64.50	22.7	9,122	0.25%
2021/08/18	18.2	63.97	3	63.93	64.10	15.2	9,144	0.17%
2021/08/17	11.3	64.27	2	64.30	64.50	9.3	9,221	0.10%
2021/08/16	68.4	64.78	13	64.80	64.50	55.4	9,212	0.60%
2021/08/13	80.3	66.04	6	66.13	65.70	74.3	9,230	0.81%
2021/08/12	16	66.90	2	67.21	66.60	14	9,300	0.15%
2021/08/11	2	67.90	5.4	67.72	67.80	-3.4	9,333	-0.04%
2021/08/10	7	67.36	5.1	67.66	68.00	1.9	9,357	0.02%
2021/08/09	9.1	67.65	1.2	67.63	67.50	7.9	9,527	0.08%
2021/08/06	23	68.27	11	68.35	68.30	12	9,564	0.13%
2021/08/05	21.1	68.54	35.3	68.54	68.80	-14.2	9,788	-0.15%
2021/08/04	1.1	66.92	1	67.23	67.20	0.1	10,213	0.00%
2021/08/03	2.5	67.13	2.3	67.05	67.10	0.2	10,434	0.00%
2021/08/02	9.5	66.93	11	66.94	67.10	-1.5	10,492	-0.01%
2021/07/30	4.2	66.94	4	67.13	67.30	0.2	10,571	0.00%
2021/07/29	13.1	67.38	0.5	68.30	67.60	12.6	10,767	0.12%
2021/07/28	1.3	67.07	2	67.70	67.80	-0.7	10,891	-0.01%
2021/07/27	14.4	67.60	8.2	67.66	68.00	6.2	11,112	0.06%
2021/07/26	7.3	66.75	4	67.03	66.90	3.3	11,257	0.03%
2021/07/23	12.3	66.85	3.2	67.10	66.80	9.1	11,392	0.08%
2021/07/22	4.1	66.99	10.5	67.33	67.10	-6.4	11,465	-0.06%
2021/07/21	7	67.06	1	67.50	67.20	6	11,550	0.05%
2021/07/20	9.2	67.28	7.2	67.63	67.20	2	11,656	0.02%
2021/07/19	5.3	67.57	2	67.60	67.90	3.3	11,774	0.03%
2021/07/16	4.8	67.71	2.7	68.01	68.00	2.1	12,296	0.02%
2021/07/15	202.1	67.90	3.3	67.96	67.90	198.8	12,418	1.60%	大買/鉅額交易
2021/07/14	5.1	67.62	5	67.70	67.80	0.1	12,453	0.00%
2021/07/13	10.5	67.85	29.3	67.95	68.00	-18.8	12,488	-0.15%
2021/07/12	15.2	67.06	3	67.07	66.90	12.2	12,472	0.10%
2021/07/09	59.2	67.59	33.2	68.02	67.60	26	12,388	0.21%
2021/07/08	10	68.26	1	68.20	68.10	9	12,472	0.07%
2021/07/07	11.1	68.04	2.5	68.22	68.30	8.6	12,569	0.07%
2021/07/06	29	68.24	7	68.51	68.30	22	12,718	0.17%
2021/07/05	22.5	68.07	12.2	68.32	68.70	10.3	12,813	0.08%
2021/07/02	27.1	67.90	20	67.93	68.00	7.1	12,858	0.06%
2021/07/01	43.6	68.47	6	68.43	68.30	37.6	12,921	0.29%
2021/06/30	84.1	68.93	1	69.01	68.80	83.1	12,878	0.65%
2021/06/29	33.4	73.77	42.2	73.83	73.70	-8.8	12,478	-0.07%
2021/06/28	31.2	74.06	42.1	74.34	74.00	-10.8	12,325	-0.09%
2021/06/25	2	74.60	7	74.57	74.50	-5	12,356	-0.04%
2021/06/24	23	74.59	29	74.79	74.50	-6	12,490	-0.05%
2021/06/23	26.5	74.33	36	74.51	74.60	-9.5	13,119	-0.07%
2021/06/22	15	74.40	15.6	74.75	74.30	-0.6	13,325	0.00%
2021/06/21	34	73.97	33.1	73.95	74.40	0.9	13,359	0.01%
2021/06/18	3	74.40	35.1	74.59	74.70	-32.1	13,457	-0.24%
2021/06/17	4	73.85	2	73.95	74.00	2	13,494	0.01%
2021/06/16	5	73.32	18.3	73.54	73.80	-13.3	13,793	-0.10%
2021/06/15	7.3	72.76	7	72.60	73.00	0.3	14,090	0.00%
2021/06/11	29.1	72.68	5	72.38	72.30	24.1	14,259	0.17%
2021/06/10	3.1	72.84	0.3	73.00	73.00	2.8	14,363	0.02%
2021/06/09	5	72.86	0	73.20	72.70	5	14,498	0.03%
2021/06/08	6	73.43	2	73.50	73.50	4	14,816	0.03%
2021/06/07	6.1	72.89	8	73.13	72.90	-1.9	15,404	-0.01%
2021/06/04	5	73.38	6	73.22	73.40	-1	15,470	-0.01%
2021/06/03	3	73.60	3	73.60	73.50	0	15,584	0.00%
2021/06/02	15.2	73.42	5.3	73.75	73.60	9.9	15,739	0.06%
2021/06/01	5	73.62	3	73.67	73.80	2	15,892	0.01%
2021/05/31	6	72.97	15	73.22	73.50	-9	15,999	-0.06%
2021/05/28	6.1	73.20	13	73.19	73.20	-6.9	16,099	-0.04%
2021/05/27	11	72.72	6	72.80	73.20	5	16,226	0.03%
2021/05/26	9	73.14	14	73.18	73.30	-5	16,505	-0.03%
2021/05/25	6	72.65	10.1	72.75	72.90	-4.1	16,687	-0.02%
2021/05/24	4	72.60	5.3	72.66	72.70	-1.3	16,815	-0.01%
2021/05/21	9.1	72.34	7.1	72.48	72.50	2	16,964	0.01%
2021/05/20	4	72.12	140.9	71.95	72.10	-136.9	17,089	-0.80%	大賣/鉅額交易
2021/05/19	2.3	71.27	11.2	71.01	71.50	-8.9	17,153	-0.05%
2021/05/18	12	69.88	12	69.83	70.20	0	17,358	0.00%
2021/05/17	14.1	68.34	18.7	68.56	68.40	-4.6	17,964	-0.03%
2021/05/14	20.1	70.56	39.1	70.56	70.60	-19	17,941	-0.11%
2021/05/13	141	70.54	10.1	70.56	70.10	130.9	18,054	0.73%	大買/鉅額交易
2021/05/12	29	70.79	59	70.94	71.10	-30	17,959	-0.17%
2021/05/11	27.8	69.66	12	69.87	69.30	15.8	17,558	0.09%
2021/05/10	9.2	71.16	11	70.65	70.60	-1.9	17,580	-0.01%
2021/05/07	4	70.60	3	70.77	71.10	1	18,197	0.01%
2021/05/06	30.5	70.39	144.3	70.58	69.70	-113.8	19,274	-0.59%	大賣/鉅額交易
2021/05/05	20.2	71.17	10	71.33	70.80	10.2	19,804	0.05%
2021/05/04	20.1	71.33	28.1	71.60	71.50	-8	20,037	-0.04%
2021/05/03	33.2	72.55	14	72.46	72.20	19.2	20,055	0.10%
2021/04/29	13	73.82	8	73.95	73.60	5	20,347	0.02%
2021/04/28	14.1	73.99	14.6	73.65	73.60	-0.5	20,672	0.00%
2021/04/27	21.3	73.20	49	73.22	73.30	-27.7	21,355	-0.13%
2021/04/26	21	73.65	6.5	73.70	73.60	14.5	21,679	0.07%
2021/04/23	49	74.07	8	74.09	73.90	41	22,419	0.18%
2021/04/22	108.5	74.76	58.6	74.75	74.10	49.9	24,604	0.20%	大買/
2021/04/21	16	74.16	30	74.01	74.30	-14	25,484	-0.05%
2021/04/20	28.1	73.60	17.1	73.64	74.00	11.1	26,144	0.04%
2021/04/19	10	73.74	24.7	73.77	73.80	-14.7	26,288	-0.06%
2021/04/16	6.6	73.51	16	73.28	73.50	-9.4	26,368	-0.04%
2021/04/15	8.2	73.04	4.1	73.21	73.00	4.1	26,429	0.02%
2021/04/14	13.4	72.52	17	72.58	73.20	-3.6	26,434	-0.01%
2021/04/13	27.4	72.64	10	72.63	72.50	17.4	26,365	0.07%
2021/04/12	25	72.82	23	72.88	72.70	2	26,479	0.01%
2021/04/09	13.1	73.42	8	73.39	73.30	5.1	26,461	0.02%
2021/04/08	10	73.65	15	73.70	73.60	-5	26,327	-0.02%
2021/04/07	31.1	72.75	20	72.85	72.80	11.1	26,181	0.04%
2021/04/06	30.2	73.31	10	73.30	73.00	20.2	26,030	0.08%
2021/04/01	10.1	73.59	2.8	73.89	73.50	7.3	25,829	0.03%
2021/03/31	5	74.06	10	74.04	74.10	-5	25,726	-0.02%
2021/03/30	11.1	73.52	8	73.65	73.70	3.1	25,623	0.01%
2021/03/29	61.4	73.64	10	73.66	73.60	51.4	25,510	0.20%
2021/03/26	129.2	73.85	28.9	74.05	73.80	100.3	25,357	0.40%	大買/
2021/03/25	18.3	74.99	37	75.11	75.70	-18.7	24,820	-0.08%
2021/03/24	12.1	74.04	14.1	74.44	74.20	-2	24,692	-0.01%
2021/03/23	22.3	73.62	10.1	73.95	74.00	12.2	24,594	0.05%
2021/03/22	32.7	74.08	12.1	74.20	74.00	20.6	24,491	0.08%
2021/03/19	49.1	74.38	21.1	74.48	75.00	28	24,545	0.11%
2021/03/18	17	74.22	56.1	74.02	74.30	-39.1	24,358	-0.16%
2021/03/17	20.3	72.45	18.1	72.61	72.30	2.2	24,366	0.01%
2021/03/16	26.5	71.80	12.1	71.86	71.50	14.4	24,370	0.06%
2021/03/15	49.4	71.12	39.5	71.36	71.50	9.9	24,405	0.04%
2021/03/12	59.6	71.23	23	71.13	71.40	36.6	24,426	0.15%
2021/03/11	106.2	71.48	177	71.73	72.00	-70.8	24,483	-0.29%	大買/大賣/
2021/03/10	11.2	74.14	13	74.15	73.90	-1.8	23,998	-0.01%
2021/03/09	37.6	72.99	14	73.04	72.80	23.6	23,975	0.10%
2021/03/08	21.8	73.63	7	74.31	73.20	14.8	23,979	0.06%
2021/03/05	19.8	73.64	3	73.93	73.50	16.8	23,936	0.07%
2021/03/04	42.2	74.51	11	74.74	74.30	31.2	23,982	0.13%
2021/03/03	10	74.67	24	74.88	75.50	-14	23,918	-0.06%
2021/03/02	42.1	74.30	19	74.21	73.90	23.1	23,861	0.10%
2021/02/26	53.2	74.80	5.5	75.04	74.60	47.7	23,754	0.20%
2021/02/25	40.2	76.03	9	76.33	75.90	31.2	23,456	0.13%
2021/02/24	33	76.33	16	76.29	76.00	17	23,325	0.07%
2021/02/23	36	75.07	25.9	75.12	75.10	10.1	23,270	0.04%
2021/02/22	18.3	75.92	59	76.01	75.80	-40.7	23,118	-0.18%
2021/02/19	67.1	75.26	13.6	75.69	76.10	53.5	22,985	0.23%
2021/02/18	51.1	75.20	39	75.40	75.40	12.1	22,853	0.05%
2021/02/17	106.1	75.75	47.5	75.75	75.20	58.7	22,678	0.26%	大買/
2021/02/05	18.4	78.63	17.6	78.76	78.40	0.8	22,274	0.00%
2021/02/04	34	78.47	24.5	78.71	78.90	9.5	22,157	0.04%
2021/02/03	14.3	78.35	9	78.34	78.20	5.3	22,161	0.02%
2021/02/02	155	78.46	32	78.68	78.10	123	22,341	0.55%	大買/鉅額交易
2021/02/01	432	78.11	478.2	77.76	78.00	-46.2	22,368	-0.21%	大買/大賣/
2021/01/29	98.6	81.00	138.1	81.36	78.40	-39.5	22,106	-0.18%	大賣/
2021/01/28	270	81.89	295.9	81.89	81.50	-25.9	21,406	-0.12%	大買/大賣/
2021/01/27	210.9	80.82	160.2	80.53	81.10	50.7	20,213	0.25%	大買/大賣/
2021/01/26	56.8	78.41	72.3	78.41	77.70	-15.5	19,412	-0.08%
2021/01/25	30.2	77.41	14.1	77.64	78.00	16.1	19,027	0.08%
2021/01/22	139.6	77.28	117.7	76.68	77.60	22	18,789	0.12%	大買/大賣/
2021/01/21	88.7	77.30	97.9	77.32	77.00	-9.2	18,280	-0.05%
2021/01/20	175	77.09	149.1	76.49	76.00	25.9	17,816	0.15%	大買/大賣/
2021/01/19	80.4	78.95	63.3	79.05	79.00	17.1	17,029	0.10%
2021/01/18	119.2	78.96	188.3	79.07	79.00	-69.1	16,570	-0.42%	大買/大賣/
2021/01/15	300.4	81.46	189.8	81.75	80.40	110.6	15,678	0.71%	大買/大賣/鉅額交易
2021/01/14	104.6	75.17	176	76.24	77.90	-71.4	13,423	-0.53%	大買/大賣/
2021/01/13	103	70.44	177.5	69.68	70.90	-74.4	12,034	-0.62%	大買/大賣/
2021/01/12	20.2	67.66	23.3	67.41	67.50	-3.1	11,175	-0.03%
2021/01/11	19	66.82	10.8	66.98	67.30	8.2	10,964	0.07%
2021/01/08	9.1	67.15	14	67.47	67.40	-4.9	10,765	-0.05%
2021/01/07	6.2	66.74	6	66.83	66.80	0.2	10,613	0.00%
2021/01/06	12.3	66.75	9.3	66.91	66.70	3	10,633	0.03%
2021/01/05	72.5	66.92	39	66.88	66.80	33.5	10,501	0.32%
2021/01/04	22	67.33	6	67.73	68.00	16	10,269	0.16%
2020/12/31	10	67.41	3	67.37	67.30	7	10,070	0.07%
2020/12/30	11.5	66.82	16	67.29	67.50	-4.5	10,034	-0.04%
2020/12/29	24	67.39	16.1	67.54	67.10	7.9	9,957	0.08%
2020/12/28	7	68.04	10.1	68.24	68.00	-3.1	9,906	-0.03%
2020/12/25	22.1	67.42	33	67.60	67.80	-10.9	9,956	-0.11%
2020/12/24	6	66.93	4	66.85	66.80	2	9,924	0.02%
2020/12/22	5	66.64	7.6	66.59	66.20	-2.6	9,905	-0.03%
2020/12/21	33	65.88	14	66.12	66.20	19	9,896	0.19%
2020/12/18	28.2	67.27	4	67.15	66.70	24.2	9,762	0.25%
2020/12/17	27	67.85	0	0.00	67.90	27	9,618	0.28%
2020/12/16	6.5	67.98	24	68.24	68.50	-17.6	9,602	-0.18%
2020/12/15	53	67.98	34.9	67.98	67.30	18.1	9,669	0.19%
2020/12/14	13.5	70.09	9.2	69.82	69.60	4.3	9,443	0.05%
2020/12/11	77	70.30	83	70.90	69.90	-6	9,331	-0.06%
2020/12/10	17.1	68.90	33.2	69.26	69.40	-16.1	8,938	-0.18%
2020/12/09	12	68.93	27.1	69.15	69.40	-15.1	8,781	-0.17%
2020/12/08	17.1	68.45	33	68.94	68.40	-15.9	8,606	-0.19%
2020/12/07	110.7	68.49	103.4	68.05	68.80	7.3	8,455	0.09%	大買/大賣/
2020/12/04	3.4	66.46	13	66.58	66.60	-9.7	8,094	-0.12%
2020/12/03	14	66.01	6	66.33	66.10	8	8,018	0.10%
2020/12/02	15	65.70	38	66.22	66.40	-23	7,971	-0.29%
2020/12/01	22.3	65.21	5	65.22	65.50	17.3	7,857	0.22%
2020/11/30	11.1	66.33	6	66.27	65.30	5.1	7,741	0.07%
2020/11/27	14	66.53	12	66.66	66.50	2	7,551	0.03%
2020/11/26	3	66.23	48	66.32	66.50	-45	7,521	-0.60%
2020/11/25	13	66.08	0	0.00	65.90	13	7,510	0.17%
2020/11/24	14	66.19	12	66.01	66.20	2	7,477	0.03%
2020/11/23	7	65.87	37	65.60	65.90	-30	7,358	-0.41%
2020/11/20	28	66.31	10.1	65.81	65.60	17.9	7,246	0.25%
2020/11/19	6	65.05	5	65.10	65.00	1	7,129	0.01%
2020/11/18	8	65.04	8	65.20	65.30	0	7,205	0.00%
2020/11/17	1.2	64.98	50	64.93	65.00	-48.9	7,243	-0.67%
2020/11/16	4.1	64.93	35	65.12	65.00	-31	7,368	-0.42%
2020/11/13	110	63.86	84	63.93	64.10	26	7,365	0.35%	大買/
2020/11/12	7	62.29	4.1	62.36	62.30	2.9	7,281	0.04%
2020/11/11	7.5	61.58	13	62.02	62.50	-5.5	7,841	-0.07%
2020/11/10	46.1	60.31	7.2	60.39	60.30	38.9	8,501	0.46%
2020/11/09	36.6	61.76	0.7	61.20	60.90	35.9	8,160	0.44%
2020/11/06	13	62.19	1	62.50	62.20	12	7,951	0.15%
2020/11/04	7	62.40	0	0.00	62.30	7	8,066	0.09%
2020/11/02	0	0.00	5	61.90	62.20	-5	8,331	-0.06%
2020/10/30	12	61.53	0	0.00	61.50	12	8,537	0.14%
2020/10/29	6.1	61.84	1	61.90	61.90	5.1	8,543	0.06%
2020/10/28	5.2	62.35	0	0.00	62.30	5.2	8,639	0.06%
2020/10/27	2	62.05	1	62.10	62.50	1	8,706	0.01%
2020/10/26	13.1	62.40	2	62.20	62.30	11.1	8,767	0.13%
2020/10/23	2	62.30	2	62.55	62.40	0	8,830	0.00%
2020/10/22	10	62.37	1	62.30	62.30	9	8,865	0.10%
2020/10/21	10	62.95	0	0.00	62.80	10	8,820	0.11%
2020/10/20	1	63.30	1	63.70	63.50	0	8,922	0.00%
2020/10/16	0	0.00	2	63.30	63.10	-2	9,136	-0.02%
2020/10/15	5	63.48	0	0.00	63.10	5	9,382	0.05%
2020/10/14	14	64.19	14	64.66	63.70	0	9,365	0.00%
2020/10/12	9	63.91	2	64.00	64.10	7	9,380	0.07%
2020/10/07	4.1	63.40	0	0.00	63.40	4.1	9,439	0.04%
2020/10/06	0	0.00	1	63.30	63.80	-1	9,513	-0.01%
2020/10/05	3	63.40	0	0.00	63.20	3	9,602	0.03%
2020/09/30	5	63.74	6	63.70	63.80	-1	9,703	-0.01%
2020/09/29	2	62.60	7	62.79	62.90	-5	9,763	-0.05%
2020/09/28	0	0.00	2	62.00	62.20	-2	9,840	-0.02%
2020/09/25	5	61.30	5	62.14	61.30	0	9,978	0.00%
2020/09/24	10	61.55	1	62.20	61.50	9	10,068	0.09%
2020/09/23	2	63.15	0	0.00	63.00	2	10,071	0.02%
2020/09/22	4	63.63	7	63.30	63.20	-3	10,826	-0.03%
2020/09/21	2	64.35	5	65.22	64.20	-3	11,198	-0.03%
2020/09/18	1	64.70	14	64.74	65.60	-13	11,465	-0.11%
2020/09/17	1	64.10	46	64.28	63.90	-45	11,566	-0.39%
2020/09/16	1	64.10	5	64.26	64.00	-4	11,769	-0.03%
2020/09/15	0	0.00	5	64.12	63.90	-5	11,987	-0.04%
2020/09/14	7	63.89	3	63.83	63.80	4	12,033	0.03%
2020/09/11	6	63.20	16	62.81	62.80	-10	12,060	-0.08%
2020/09/09	9	62.53	1	62.90	63.20	8	12,278	0.07%
2020/09/08	0	0.00	2	62.85	63.10	-2	12,530	-0.02%
2020/09/07	10	62.90	13	63.13	62.90	-3	12,889	-0.02%
2020/09/04	15	62.99	1	63.10	63.60	14	12,959	0.11%
2020/09/03	4	63.78	16	63.91	63.70	-12	13,012	-0.09%
2020/09/02	28	63.59	4	63.88	63.70	24	13,103	0.18%
2020/09/01	2	63.55	14	63.20	63.50	-12	13,101	-0.09%
2020/08/31	7	62.77	2.2	62.90	62.50	4.8	13,183	0.04%
2020/08/28	69	63.10	0	0.00	62.90	69	13,242	0.52%
2020/08/27	3	63.63	0	0.00	63.90	3	13,210	0.02%
2020/08/26	19	63.35	18	63.29	63.60	1	13,311	0.01%
2020/08/25	7	63.83	8	63.99	63.80	-1	13,476	-0.01%
2020/08/24	27	63.26	7	63.33	63.30	20	13,484	0.15%
2020/08/21	14	64.56	2	65.00	64.40	12	13,382	0.09%
2020/08/20	39.1	64.59	29	64.43	64.00	10.1	13,352	0.08%
2020/08/19	20	67.21	7	66.97	66.60	13	13,179	0.10%
2020/08/18	65	67.99	47	68.04	67.70	18	13,092	0.14%
2020/08/17	76	69.26	133	68.99	69.10	-57	13,050	-0.44%	大賣/
2020/08/14	42.3	66.00	104	66.29	66.70	-61.7	12,536	-0.49%	大賣/
2020/08/12	25	62.33	44	62.28	62.10	-19	11,973	-0.16%
2020/08/11	14	62.61	26.8	62.37	62.00	-12.8	12,059	-0.11%
2020/08/10	8	63.61	3	63.87	63.60	5	12,418	0.04%
2020/08/07	23	63.65	5	63.54	63.60	18	12,421	0.14%
2020/08/06	18	63.81	33	63.80	64.00	-15	12,425	-0.12%
2020/08/05	14	63.91	14	64.07	63.40	0	12,453	0.00%
2020/08/04	26	63.60	24.2	63.17	63.80	1.8	12,389	0.01%
2020/08/03	7	62.03	7	62.09	62.10	0	12,256	0.00%
2020/07/31	4	61.73	2	61.70	61.70	2	12,209	0.02%
2020/07/30	47	60.63	1	61.10	61.30	46	12,140	0.38%
2020/07/29	4	60.53	5	61.00	60.10	-1	12,083	-0.01%
2020/07/28	4	61.13	1	61.70	60.60	3	12,092	0.02%
2020/07/27	10.2	60.76	6.2	60.71	60.40	4	12,154	0.03%
2020/07/24	13	61.95	7	61.47	61.20	6	12,241	0.05%
2020/07/23	4	62.28	5	62.40	62.20	-1	12,237	-0.01%
2020/07/22	9.2	61.84	11	61.95	61.90	-1.8	12,201	-0.01%
2020/07/21	22	61.28	7	61.07	61.20	15	12,219	0.12%
2020/07/20	34	62.02	13	62.25	61.50	21	12,115	0.17%
2020/07/17	2.2	64.10	5.1	64.20	64.00	-2.9	11,970	-0.02%
2020/07/16	5	64.10	3	64.40	64.10	2	12,076	0.02%
2020/07/15	18	64.04	5	64.00	63.90	13	12,107	0.11%
2020/07/14	4.5	64.84	13	64.89	64.70	-8.5	12,193	-0.07%
2020/07/13	4.1	64.07	9.1	64.34	64.80	-5	12,260	-0.04%
2020/07/10	50	64.12	1	63.70	63.70	49	12,339	0.40%
2020/07/09	19.8	64.93	20	64.91	64.80	-0.2	12,411	0.00%
2020/07/08	70	65.16	3	65.17	65.10	67	12,351	0.54%
2020/07/07	36	65.49	34	66.28	65.60	2	12,272	0.02%
2020/07/06	13	66.60	17	66.36	66.50	-4	12,140	-0.03%
2020/07/03	7	65.79	65	65.70	66.10	-58	12,122	-0.48%
2020/07/02	15	65.01	9	65.19	65.30	6	12,087	0.05%
2020/07/01	8	64.50	5	64.68	64.50	3	12,103	0.02%
2020/06/30	109	64.77	4	64.10	64.00	105	12,039	0.87%	大買/鉅額交易
2020/06/29	10	69.80	17	70.06	69.80	-7	11,418	-0.06%
2020/06/24	37	70.06	24	69.87	70.10	13	11,148	0.12%
2020/06/23	38.2	70.31	21	70.30	70.00	17.2	11,187	0.15%
2020/06/22	7	70.01	22	69.80	70.10	-15	10,980	-0.14%
2020/06/19	17	68.93	12	68.98	68.80	5	10,829	0.05%
2020/06/18	18	68.90	1	69.00	68.90	17	10,687	0.16%
2020/06/17	31	68.42	8	68.51	68.60	23	10,682	0.22%
2020/06/16	29	68.76	8	68.93	68.60	21	10,759	0.20%
2020/06/15	28	68.28	16	68.68	67.80	12	10,819	0.11%
2020/06/12	16	68.29	223	67.23	69.10	-207	10,733	-1.93%	大賣/鉅額交易
2020/06/11	27	68.77	36	69.39	67.80	-9	10,583	-0.09%
2020/06/10	1.2	66.72	26.5	66.90	67.00	-25.3	10,270	-0.25%
2020/06/09	10	66.18	2	66.25	66.00	8	10,382	0.08%
2020/06/08	4	66.65	11	66.74	66.80	-7	10,395	-0.07%
2020/06/05	19	66.34	0	0.00	66.30	19	10,372	0.18%
2020/06/04	16	66.58	12	66.77	66.40	4	10,458	0.04%
2020/06/03	6	66.03	36	66.18	66.10	-30	10,478	-0.29%
2020/06/02	5	64.98	13	65.02	65.10	-8	10,380	-0.08%
2020/06/01	7	64.04	43	64.43	64.20	-36	10,357	-0.35%
2020/05/29	4	61.95	5.5	62.79	64.50	-1.5	10,339	-0.01%
2020/05/28	78	61.89	460	61.68	61.50	-382	10,282	-3.72%	大賣/鉅額交易
2020/05/27	5	62.14	7	62.24	62.00	-2	10,402	-0.02%
2020/05/26	43.2	62.19	7	62.09	62.00	36.2	10,471	0.35%
2020/05/25	357	61.35	5	61.32	61.50	352	10,386	3.39%	大買/鉅額交易
2020/05/22	65	60.69	1	60.70	60.70	64	10,385	0.62%
2020/05/21	179	60.70	51	60.83	60.60	128	10,324	1.24%	大買/鉅額交易
2020/05/20	20	61.15	0	0.00	61.00	20	10,203	0.20%
2020/05/19	33	61.83	5	63.30	61.10	28	10,136	0.28%
2020/05/18	10	62.68	0	0.00	63.00	10	9,912	0.10%
2020/05/15	104.3	62.47	15	63.03	62.60	89.3	9,872	0.90%	大買/
2020/05/14	4	65.93	5	65.96	66.00	-1	9,435	-0.01%
2020/05/13	1	66.00	2	66.20	66.50	-1	9,364	-0.01%
2020/05/12	11	66.01	3	66.33	66.00	8	9,318	0.09%
2020/05/11	3	66.97	290	66.92	66.90	-287	9,223	-3.11%	大賣/鉅額交易
2020/05/08	45	66.11	51	65.93	66.30	-6	9,157	-0.07%
2020/05/07	4	65.35	3	65.23	65.30	1	9,155	0.01%
2020/05/06	48	64.99	5	65.10	65.00	43	9,143	0.47%
2020/05/05	246	65.54	9	65.51	65.30	237	9,168	2.58%	大買/鉅額交易
2020/05/04	91	65.02	3	64.93	64.90	88	9,171	0.96%
2020/04/30	14.3	65.99	6	65.97	66.10	8.3	9,167	0.09%
2020/04/29	7	65.90	4	66.30	65.50	3	9,145	0.03%
2020/04/28	5	65.68	66	65.80	65.90	-61	9,085	-0.67%
2020/04/27	1	65.80	2	65.75	65.40	-1	9,228	-0.01%
2020/04/24	2	64.40	6.4	64.62	64.70	-4.4	9,151	-0.05%
2020/04/23	4.2	63.52	4	64.13	64.40	0.2	9,083	0.00%
2020/04/22	5	63.02	0	0.00	63.10	5	8,999	0.06%
2020/04/21	21.2	64.13	201	64.48	63.20	-179.8	8,908	-2.02%	大賣/鉅額交易
2020/04/20	2	64.70	2	65.40	64.40	0	8,809	0.00%
2020/04/17	76	65.75	74	65.04	65.10	2	8,824	0.02%
2020/04/16	41	64.73	44	65.11	65.00	-3	8,673	-0.03%
2020/04/15	4	64.60	10	64.52	64.80	-6	8,597	-0.07%
2020/04/14	5	63.46	5	63.54	63.70	0	8,529	0.00%
2020/04/13	3	62.10	14	62.04	62.00	-11	8,480	-0.13%
2020/04/10	46	61.80	42	61.71	62.00	4	8,483	0.05%
2020/04/09	21	61.76	4	62.65	61.80	17	8,497	0.20%
2020/04/08	5	62.36	10	62.69	62.50	-5	8,461	-0.06%
2020/04/07	5	62.50	10	62.25	61.80	-5	8,374	-0.06%
2020/04/06	28	60.90	28.1	61.16	61.60	-0.1	8,244	0.00%
2020/04/01	8	58.63	7	58.83	58.40	1	8,028	0.01%
2020/03/31	17	58.71	4	59.48	58.00	13	7,929	0.16%
2020/03/30	9.1	58.93	6	58.87	59.30	3.1	7,705	0.04%
2020/03/27	11	60.17	8	60.38	60.10	3	7,575	0.04%
2020/03/26	3	55.57	5	55.34	55.10	-2	7,245	-0.03%
2020/03/25	3.3	54.79	5	54.84	54.90	-1.7	7,265	-0.02%
2020/03/24	9.5	52.23	20	51.63	51.90	-10.5	7,242	-0.14%
2020/03/23	7	49.51	2.2	49.31	48.20	4.8	7,341	0.07%
2020/03/20	64.2	50.08	9	51.51	51.80	55.2	7,335	0.75%
2020/03/19	8.5	47.88	10	48.12	48.10	-1.5	7,245	-0.02%
2020/03/18	6	50.50	12	51.13	50.30	-6	7,137	-0.08%
2020/03/17	6	51.30	2	50.75	50.70	4	7,143	0.06%
2020/03/16	6	53.60	5	53.92	52.60	1	7,083	0.01%
2020/03/13	0	0.00	19	53.28	55.30	-19	7,017	-0.27%
2020/03/12	6.2	57.46	14.8	57.33	56.80	-8.7	6,839	-0.13%
2020/03/11	2	61.10	6.5	59.87	59.40	-4.5	6,756	-0.07%
2020/03/10	12.5	60.56	8	60.41	60.30	4.5	6,727	0.07%
2020/03/09	13.7	61.22	219	60.07	61.30	-205.3	6,612	-3.10%	大賣/鉅額交易
2020/03/06	3	61.63	0	0.00	61.30	3	6,580	0.05%
2020/03/05	401	62.75	5	62.48	62.90	396	6,605	6.00%	大買/鉅額交易
2020/03/04	8.6	60.96	9	61.43	61.60	-0.4	6,685	-0.01%
2020/03/03	11	61.47	9	61.16	61.00	2	6,584	0.03%
2020/03/02	7	60.61	22	60.44	60.30	-15	6,503	-0.23%
2020/02/27	6	63.42	3	63.30	62.70	3	6,430	0.05%
2020/02/26	6.6	64.11	5	64.40	64.20	1.6	6,378	0.03%
2020/02/25	5	64.30	6	64.62	64.70	-1	6,416	-0.02%
2020/02/24	3	64.80	0	0.00	64.50	3	6,523	0.05%
2020/02/21	18.2	65.49	7.6	65.58	65.50	10.6	6,652	0.16%
2020/02/20	1	66.50	0	0.00	66.30	1	6,815	0.01%
2020/02/19	2	66.10	5	66.64	66.70	-3	6,893	-0.04%
2020/02/18	15	65.33	8	65.56	66.00	7	6,983	0.10%
2020/02/17	4	65.43	2	65.60	65.80	2	7,238	0.03%
2020/02/14	3	65.93	2	66.00	66.20	1	7,735	0.01%
2020/02/13	4	65.65	3	66.03	65.40	1	8,226	0.01%
2020/02/12	8	65.34	4	65.45	65.30	4	8,661	0.05%
2020/02/11	2	65.70	2	65.30	65.50	0	9,655	0.00%
2020/02/10	5	64.16	6	64.63	64.70	-1	9,654	-0.01%
2020/02/07	4	65.60	2	65.15	65.30	2	9,618	0.02%
2020/02/06	6	66.03	13	66.44	66.60	-7	9,648	-0.07%
2020/02/05	11	64.08	2	64.90	64.80	9	9,685	0.09%
2020/02/04	3	64.83	3.2	64.78	64.80	-0.2	9,735	0.00%
2020/02/03	6.2	63.81	10	62.13	63.90	-3.9	9,818	-0.04%
2020/01/31	114	64.11	11	64.52	63.60	103	9,843	1.05%	大買/鉅額交易
2020/01/30	6	63.40	11	63.29	62.80	-5	9,970	-0.05%
2020/01/20	4	68.00	2	68.25	68.00	2	9,796	0.02%
2020/01/17	3	67.87	5.3	68.39	67.90	-2.3	9,809	-0.02%
2020/01/16	1	68.00	0	0.00	68.00	1	9,812	0.01%
2020/01/15	3	68.43	17.3	68.81	68.20	-14.3	9,888	-0.14%
2020/01/14	8	69.06	4	69.03	69.10	4	9,932	0.04%
2020/01/13	1.6	68.75	8	68.65	69.20	-6.4	9,978	-0.06%
2020/01/10	4.3	67.00	1.4	67.50	67.00	2.9	10,257	0.03%
2020/01/09	12.5	67.44	3	67.40	67.40	9.5	10,402	0.09%
2020/01/08	6	67.50	7	67.36	67.70	-1	10,386	-0.01%
2020/01/07	8	68.38	2	68.00	68.30	6	10,325	0.06%
2020/01/06	3	67.03	1.6	66.93	66.80	1.4	10,281	0.01%
2020/01/03	2	68.00	7	69.37	68.20	-5	10,280	-0.05%
2020/01/02	5	68.18	0	0.00	68.60	5	10,267	0.05%
2019/12/31	0	0.00	2	68.40	68.40	-2	10,309	-0.02%
2019/12/30	2	68.90	0	0.00	68.80	2	10,280	0.02%
2019/12/27	3	69.17	4	69.45	69.40	-1	10,289	-0.01%
2019/12/25	3	69.10	3	69.27	69.30	0	10,395	0.00%
2019/12/24	1	69.40	5	69.96	69.20	-4	10,415	-0.04%
2019/12/23	1	69.80	2	70.00	69.80	-1	10,403	-0.01%
2019/12/20	6	70.43	9.3	70.02	70.10	-3.3	10,393	-0.03%
2019/12/19	7	70.41	10	70.26	70.20	-3	10,340	-0.03%
2019/12/18	13	70.97	13	70.88	71.10	0	10,264	0.00%
2019/12/17	1.6	69.15	21	69.30	69.80	-19.4	10,110	-0.19%
2019/12/16	16	68.94	6	69.03	68.70	10	10,061	0.10%
2019/12/13	6	68.43	7	68.84	68.80	-1	10,081	-0.01%
2019/12/12	10	69.31	11	69.43	69.00	-1	10,022	-0.01%
2019/12/11	4	68.20	3	68.47	68.70	1	9,921	0.01%
2019/12/10	6	68.12	8	68.59	68.90	-2	9,860	-0.02%
2019/12/09	5	68.62	2	68.45	68.40	3	9,870	0.03%
2019/12/06	2	68.60	4	69.12	69.00	-2	9,834	-0.02%
2019/12/05	2	68.90	5	69.34	68.80	-3	9,812	-0.03%
2019/12/04	6.2	68.87	2	69.00	69.00	4.2	9,768	0.04%
2019/12/03	5	68.94	6	68.58	69.10	-1	9,735	-0.01%
2019/12/02	8	67.41	39	67.44	67.50	-31	9,595	-0.32%
2019/11/29	24.1	68.04	98.4	67.92	68.00	-74.3	9,533	-0.78%
2019/11/28	0	0.00	2	69.30	69.50	-2	9,419	-0.02%
2019/11/27	10	69.60	2	70.00	69.70	8	9,548	0.08%
2019/11/26	2	70.10	5	70.40	70.20	-3	9,489	-0.03%
2019/11/25	12	69.98	11	69.95	69.90	1	9,335	0.01%
2019/11/22	9	70.94	6	71.05	70.80	3	9,321	0.03%
2019/11/21	2.6	70.55	10	70.84	71.30	-7.4	9,256	-0.08%
2019/11/20	16.4	71.12	18	70.86	71.00	-1.7	9,097	-0.02%
2019/11/19	16	70.44	17	70.51	70.70	-1	8,977	-0.01%
2019/11/18	21.6	70.40	25	69.92	70.00	-3.4	8,747	-0.04%
2019/11/15	4	69.85	4.2	70.01	69.80	-0.2	8,659	0.00%
2019/11/14	12	70.09	27	70.11	70.00	-15	8,545	-0.18%
2019/11/13	40	69.83	60	69.74	70.00	-20	8,312	-0.24%
2019/11/12	41	67.99	49	67.73	68.60	-8	7,853	-0.10%
2019/11/11	47	67.13	53.1	66.77	66.70	-6.1	7,394	-0.08%
2019/11/08	138.4	66.01	195	66.21	67.30	-56.6	7,023	-0.81%	大買/大賣/
2019/11/06	7	60.74	3	60.93	61.30	4	6,163	0.06%
2019/11/05	1.1	61.45	9	61.16	61.00	-7.9	6,181	-0.13%
2019/11/04	2.1	60.80	38	60.85	61.10	-36	6,224	-0.58%
2019/11/01	15	60.11	18	60.20	60.20	-3	6,196	-0.05%
2019/10/31	7	59.36	15	59.49	59.30	-8	6,190	-0.13%
2019/10/30	42	60.59	8	60.41	60.40	34	6,095	0.56%
2019/10/29	15	60.63	44.5	60.91	60.70	-29.6	6,217	-0.48%
2019/10/28	6	59.82	5	59.84	59.80	1	6,159	0.02%
2019/10/25	3	59.47	11	59.52	59.60	-8	6,204	-0.13%
2019/10/24	4	59.40	6	59.05	59.30	-2	6,228	-0.03%
2019/10/23	3	59.17	34	59.04	59.20	-31	6,267	-0.49%
2019/10/22	3	58.90	5	58.86	58.50	-2	6,216	-0.03%
2019/10/21	9	58.12	8	58.20	58.30	1	6,157	0.02%
2019/10/18	38	58.64	22	58.78	58.00	16	6,074	0.26%
2019/10/17	9	56.64	43	56.60	57.30	-34	5,714	-0.60%
2019/10/16	1	55.40	3	55.40	55.50	-2	5,511	-0.04%
2019/10/15	1	55.10	0	0.00	55.10	1	5,528	0.02%
2019/10/14	1	54.80	7	55.16	55.00	-6	5,583	-0.11%
2019/10/09	3	54.13	1.7	54.18	54.00	1.3	5,533	0.02%
2019/10/08	3	55.37	17	55.72	55.10	-14	5,520	-0.25%
2019/10/07	3	55.23	3	55.33	55.50	0	5,520	0.00%
2019/10/04	0	0.00	3	54.40	54.40	-3	5,464	-0.05%
2019/10/03	6	53.90	2	54.30	54.60	4	5,499	0.07%
2019/10/02	7	54.57	6	54.95	54.90	1	5,516	0.02%
2019/10/01	8.5	54.22	4	54.63	54.80	4.5	5,504	0.08%
2019/09/27	9	54.03	2	54.20	54.00	7	5,447	0.13%
2019/09/25	5	54.34	9	54.48	54.70	-4	5,464	-0.07%
2019/09/24	2.6	54.65	5	55.12	55.00	-2.4	5,499	-0.04%
2019/09/23	1	54.50	2	54.50	54.50	-1	5,470	-0.02%
2019/09/20	1	54.30	10	54.50	54.60	-9	5,506	-0.16%
2019/09/19	2	54.70	1	54.50	54.60	1	5,456	0.02%
2019/09/18	4	54.45	16	54.24	54.70	-12	5,436	-0.22%
2019/09/17	3	53.70	4.2	53.80	53.90	-1.2	5,345	-0.02%
2019/09/16	0	0.00	4	53.25	53.50	-4	5,421	-0.07%
2019/09/12	6.4	53.37	13	53.48	53.40	-6.6	5,472	-0.12%
2019/09/11	20	52.91	31	52.98	53.00	-11	5,504	-0.20%
2019/09/10	8	52.34	5	52.40	52.30	3	5,466	0.05%
2019/09/09	0	0.00	5	52.96	52.90	-5	5,468	-0.09%
2019/09/06	1	52.70	14	52.88	52.80	-13	5,458	-0.24%
2019/09/05	5	52.40	12	52.70	52.70	-7	5,431	-0.13%
2019/09/04	1	52.30	1	52.40	52.40	0	5,497	0.00%
2019/09/03	6	52.07	2	52.10	51.90	4	5,541	0.07%
2019/09/02	17	52.62	14	52.49	52.20	3	5,567	0.05%
2019/08/30	3	52.03	26	52.14	52.40	-23	5,581	-0.41%
2019/08/29	11	50.20	11	50.38	50.20	0	5,415	0.00%
2019/08/28	25	50.50	20	50.50	50.50	5	5,400	0.09%
2019/08/27	0	0.00	2	50.45	50.40	-2	5,391	-0.04%
2019/08/26	2	50.00	5	50.28	50.00	-3	5,427	-0.06%
2019/08/23	7	50.80	11	50.80	50.70	-4	5,469	-0.07%
2019/08/22	15	51.23	3	51.33	51.10	12	5,556	0.22%
2019/08/21	20	51.30	1	51.30	51.30	19	5,627	0.34%
2019/08/20	1	51.40	1	51.10	51.10	0	5,617	0.00%
2019/08/19	2	51.25	3	51.00	51.50	-1	5,590	-0.02%
2019/08/16	5	51.10	2	51.40	51.00	3	5,592	0.05%
2019/08/15	9	50.10	6.9	50.10	50.10	2.1	5,512	0.04%
2019/08/14	4	51.05	4	51.20	50.70	0	5,523	0.00%
2019/08/13	40	50.87	0	0.00	50.50	40	5,505	0.73%
2019/08/12	46.4	49.93	11	49.78	50.60	35.4	5,493	0.64%
2019/08/08	14	48.07	0	0.00	48.00	14	5,414	0.26%
2019/08/07	14	48.10	0	0.00	48.00	14	5,477	0.26%
2019/08/06	19	47.29	261	47.01	47.70	-242	5,537	-4.37%	大賣/鉅額交易
2019/08/05	20	48.79	208.2	48.67	48.45	-188.2	5,533	-3.40%	大賣/鉅額交易
2019/08/02	21.2	49.81	305.9	49.68	49.70	-284.7	5,541	-5.14%	大賣/鉅額交易
2019/08/01	207	51.20	0	0.00	50.80	207	5,735	3.61%	大買/鉅額交易
2019/07/31	26	51.18	256	51.06	50.90	-230	6,001	-3.83%	大賣/鉅額交易
2019/07/30	23	56.31	8	56.59	56.00	15	5,782	0.26%
2019/07/29	8	57.00	11	57.05	57.00	-3	5,768	-0.05%
2019/07/26	5	56.98	5	57.60	57.50	0	5,731	0.00%
2019/07/25	492	57.33	15	57.13	57.40	477	5,669	8.41%	大買/鉅額交易
2019/07/24	0	0.00	9	56.24	56.10	-9	5,675	-0.16%
2019/07/23	0	0.00	2	56.00	55.90	-2	5,669	-0.04%
2019/07/22	2.2	55.71	0	0.00	55.80	2.2	5,704	0.04%
2019/07/19	10	55.83	1	55.80	55.60	9	5,719	0.16%
2019/07/18	2	55.35	10	55.29	55.20	-8	5,809	-0.14%
2019/07/17	4	55.45	2	55.60	55.40	2	5,893	0.03%
2019/07/16	7.6	56.26	18	55.66	56.30	-10.4	5,932	-0.18%
2019/07/15	3	55.10	10	55.23	55.00	-7	6,042	-0.12%
2019/07/12	19	55.28	3	55.10	55.00	16	6,297	0.25%
2019/07/11	6	55.50	3	55.30	55.50	3	6,804	0.04%
2019/07/10	4	54.60	0	0.00	54.70	4	7,505	0.05%
2019/07/09	4	54.50	0	0.00	54.50	4	7,637	0.05%
2019/07/08	0	0.00	2	54.90	55.10	-2	7,647	-0.03%
2019/07/05	2	55.15	4	54.98	55.10	-2	7,660	-0.03%
2019/07/04	2	54.40	3	54.73	54.70	-1	7,710	-0.01%
2019/07/03	11	54.50	0	0.00	54.50	11	7,790	0.14%
2019/07/02	1	54.40	0	0.00	54.60	1	7,808	0.01%
2019/07/01	2	54.20	3	54.43	54.50	-1	7,840	-0.01%
2019/06/28	3	53.87	0	0.00	53.70	3	7,830	0.04%
2019/06/27	1	54.30	4	54.48	54.30	-3	7,899	-0.04%
2019/06/26	0	0.00	1	54.00	54.00	-1	7,916	-0.01%
2019/06/25	2	53.90	4.3	53.78	53.70	-2.3	7,976	-0.03%
2019/06/24	0	0.00	2	54.10	54.20	-2	8,010	-0.02%
2019/06/21	1	53.40	7	53.76	53.70	-6	8,018	-0.07%
2019/06/20	1	54.00	4	53.80	54.10	-3	7,932	-0.04%
2019/06/19	1	53.10	1	53.10	53.40	0	7,889	0.00%
2019/06/17	1	52.40	6	52.40	52.20	-5	7,877	-0.06%
2019/06/14	2	51.90	0	0.00	52.00	2	7,892	0.03%
2019/06/13	8	51.65	0	0.00	51.50	8	7,969	0.10%
2019/06/12	0	0.00	8	51.61	52.20	-8	8,383	-0.10%
2019/06/11	1	50.30	1	50.50	50.50	0	8,308	0.00%
2019/06/10	1	50.30	0	0.00	50.30	1	8,293	0.01%
2019/06/06	5	50.02	1	50.50	50.00	4	8,306	0.05%
2019/06/05	75	50.91	10	50.95	51.00	65	8,423	0.77%
2019/06/03	1	51.20	0	0.00	51.20	1	8,513	0.01%
2019/05/31	2	51.75	10	51.78	51.50	-8	8,517	-0.09%
2019/05/30	0	0.00	4	50.73	51.10	-4	8,440	-0.05%
2019/05/29	13	49.30	134.9	49.05	49.40	-121.9	8,432	-1.45%	大賣/鉅額交易
2019/05/28	5	50.20	0	0.00	50.00	5	8,395	0.06%
2019/05/27	1	50.60	2	50.70	50.60	-1	8,375	-0.01%
2019/05/24	1	50.40	2	50.40	50.50	-1	8,474	-0.01%
2019/05/23	3	50.03	0	0.00	50.10	3	8,582	0.03%
2019/05/21	5	50.48	1	50.60	50.40	4	8,804	0.05%
2019/05/20	1	50.40	1	50.40	50.50	0	8,846	0.00%
2019/05/17	2	50.25	1	50.10	49.95	1	8,864	0.01%
2019/05/16	10	50.06	8	50.12	49.95	2	8,820	0.02%
2019/05/15	2	50.90	2	50.90	50.90	0	8,787	0.00%
2019/05/14	16	50.59	11	50.61	50.80	5	8,743	0.06%
2019/05/13	6	51.48	4	51.55	51.70	2	8,680	0.02%
2019/05/10	16	51.60	29.9	51.78	51.70	-13.9	8,645	-0.16%
2019/05/09	31	51.68	420	51.05	52.00	-389	8,585	-4.53%	大賣/鉅額交易
2019/05/08	36	54.02	8.6	54.49	53.50	27.4	8,315	0.33%
2019/05/07	781	57.46	1	57.60	57.20	780	8,026	9.72%	大買/鉅額交易
2019/05/06	28	57.73	20	57.97	57.00	8	8,125	0.10%
2019/05/03	3	59.47	3	59.17	59.40	0	7,979	0.00%
2019/04/30	1	58.30	3	58.03	58.30	-2	7,912	-0.03%
2019/04/29	4	58.78	15	58.38	58.30	-11	7,847	-0.14%
2019/04/26	1.2	59.25	2	59.40	58.80	-0.8	7,833	-0.01%
2019/04/25	7	58.93	3	59.00	59.20	4	7,834	0.05%
2019/04/24	21	59.82	12.2	59.96	59.40	8.8	7,862	0.11%
2019/04/23	7	58.41	23	58.32	59.10	-16	7,782	-0.21%
2019/04/22	22	59.06	4	58.88	58.90	18	7,733	0.23%
2019/04/19	18	60.36	18	60.49	60.10	0	7,713	0.00%
2019/04/18	21	61.80	39	61.96	60.90	-18	7,671	-0.23%
2019/04/17	62	62.59	547	63.03	61.10	-485	7,539	-6.43%	大賣/鉅額交易
2019/04/16	67	59.13	74.1	59.95	60.90	-7.1	7,192	-0.10%
2019/04/15	4.8	54.96	6	55.17	55.50	-1.2	6,540	-0.02%
2019/04/12	3	53.83	4	53.90	53.80	-1	6,451	-0.02%
2019/04/11	2	54.30	2	54.10	53.60	0	6,445	0.00%
2019/04/10	4	53.85	3	53.73	54.20	1	6,413	0.02%
2019/04/09	6	53.87	7	53.89	54.30	-1	6,410	-0.02%
2019/04/08	1	53.30	8	53.24	53.30	-7	6,352	-0.11%
2019/04/03	9	52.58	3	52.70	52.70	6	6,299	0.10%
2019/04/02	2.1	53.15	6	53.23	53.00	-4	6,261	-0.06%
2019/04/01	5	52.90	5	53.08	53.00	0	6,228	0.00%
2019/03/29	1	53.10	2	53.15	53.30	-1	6,099	-0.02%
2019/03/28	36	53.00	7	52.86	53.00	29	6,067	0.48%
2019/03/27	27	52.50	2	52.40	52.50	25	6,037	0.41%
2019/03/26	2	51.95	23	51.92	52.00	-21	5,996	-0.35%
2019/03/25	23	51.37	0	0.00	51.40	23	5,977	0.38%
2019/03/22	133	52.25	0	0.00	52.10	133	5,960	2.23%	大買/鉅額交易
2019/03/21	1	52.00	0	0.00	51.80	1	5,968	0.02%
2019/03/20	3	51.90	6	52.00	52.10	-3	5,968	-0.05%
2019/03/19	4	52.15	4	52.23	52.10	0	5,944	0.00%
2019/03/18	7	51.54	3	51.57	51.90	4	5,967	0.07%
2019/03/15	26	51.86	20.9	52.24	52.40	5.1	5,896	0.09%
2019/03/14	15	54.29	2	54.30	54.20	13	5,474	0.24%
2019/03/13	2	54.40	2	55.00	54.90	0	5,595	0.00%
2019/03/12	5	55.04	3	54.87	54.90	2	5,551	0.04%
2019/03/11	324	53.86	14.2	53.70	53.90	309.8	5,506	5.63%	大買/鉅額交易
2019/03/08	0	0.00	3	52.47	52.50	-3	5,387	-0.06%
2019/03/07	0	0.00	1	52.40	52.40	-1	5,432	-0.02%
2019/03/06	1	52.40	1	52.30	52.40	0	5,427	0.00%
2019/03/05	2	51.60	11	51.66	52.30	-9	5,536	-0.16%
2019/03/04	21	51.83	0.9	52.00	51.80	20.1	5,537	0.36%
2019/02/27	8	52.48	0	0.00	52.80	8	5,499	0.15%
2019/02/26	12	53.17	3	53.27	53.00	9	5,490	0.16%
2019/02/25	16	53.36	4	53.55	53.70	12	5,416	0.22%
2019/02/22	15	52.60	7	52.91	52.90	8	5,346	0.15%
2019/02/21	2	52.70	1	52.90	52.50	1	5,238	0.02%
2019/02/20	13	52.36	25	52.16	52.50	-12	5,169	-0.23%
2019/02/19	2	51.35	6	51.73	51.50	-4	5,040	-0.08%
2019/02/18	9	51.23	5	51.70	51.20	4	5,006	0.08%
2019/02/15	6	50.80	4	50.75	50.80	2	4,996	0.04%
2019/02/14	9	50.91	9	51.20	50.60	0	5,132	0.00%
2019/02/13	16	50.86	6	51.22	50.70	10	5,154	0.19%
2019/02/12	12	50.72	1	50.80	51.00	11	5,228	0.21%
2019/02/11	9	51.09	5.8	51.59	51.00	3.2	5,259	0.06%
2019/01/30	5	51.70	1	51.80	51.80	4	5,336	0.07%
2019/01/29	1	51.00	3	51.00	51.40	-2	5,462	-0.04%
2019/01/28	1	51.60	5	51.64	51.50	-4	5,462	-0.07%
2019/01/25	2	50.20	12	50.66	51.00	-10	5,457	-0.18%
2019/01/24	8	49.11	8	49.08	49.00	0	5,331	0.00%
2019/01/23	0	0.00	10	48.55	48.60	-10	5,384	-0.19%
2019/01/22	1	49.00	0	0.00	49.00	1	5,401	0.02%
2019/01/18	1	48.95	5	48.90	48.95	-4	5,526	-0.07%
2019/01/17	23	48.58	0	0.00	48.60	23	5,541	0.42%
2019/01/16	7	48.94	1	48.85	48.90	6	5,539	0.11%
2019/01/15	4	48.50	9	48.84	48.90	-5	5,593	-0.09%
2019/01/14	1	48.05	0	0.00	48.15	1	5,570	0.02%
2019/01/11	7	48.29	0	0.00	48.10	7	5,548	0.13%
2019/01/10	0	0.00	12	48.43	48.50	-12	5,474	-0.22%
2019/01/09	5	47.89	1	47.80	48.00	4	5,422	0.07%
2019/01/08	21	47.60	0	0.00	47.40	21	5,403	0.39%
2019/01/07	8	48.62	0	0.00	48.50	8	5,269	0.15%
2019/01/04	3	48.43	1	48.75	48.50	2	5,286	0.04%
2019/01/03	2	49.45	0	0.00	49.60	2	5,461	0.04%
2018/12/28	0	0.00	5	51.80	51.40	-5	5,510	-0.09%
2018/12/27	5	50.34	6	50.25	50.40	-1	5,535	-0.02%
2018/12/26	1	49.50	0	0.00	49.70	1	5,629	0.02%
2018/12/25	6	49.38	4	49.90	49.90	2	5,676	0.04%
2018/12/24	11	49.60	0	0.00	50.60	11	5,738	0.19%
2018/12/22	6	49.92	0	0.00	49.95	6	5,790	0.10%
2018/12/21	4	49.90	1	50.30	50.40	3	5,986	0.05%
2018/12/20	7	50.11	2	50.20	49.90	5	6,148	0.08%
2018/12/19	3	51.00	8	50.91	50.90	-5	6,290	-0.08%
2018/12/18	2	50.75	1	50.80	50.70	1	6,314	0.02%
2018/12/17	2	50.90	9	51.37	51.30	-7	6,491	-0.11%
2018/12/14	1	50.70	0	0.00	50.70	1	6,565	0.02%
2018/12/13	2	51.40	0	0.00	51.70	2	6,571	0.03%
2018/12/12	5	51.24	0	0.00	51.20	5	6,605	0.08%
2018/12/11	2	50.35	1	50.20	50.30	1	6,679	0.01%
2018/12/10	3	50.03	7	49.91	49.80	-4	6,949	-0.06%
2018/12/07	4	50.70	0	0.00	50.80	4	6,982	0.06%
2018/12/06	5	51.14	5	50.30	50.10	0	7,050	0.00%
2018/12/05	3	53.03	0.9	52.90	52.90	2.1	6,990	0.03%
2018/12/04	11	53.85	2	54.10	53.80	9	7,131	0.13%
2018/12/03	4	53.95	4	53.90	54.10	0	7,168	0.00%
2018/11/30	2	52.90	1	52.80	52.30	1	7,220	0.01%
2018/11/29	0	0.00	1	53.80	52.40	-1	7,230	-0.01%
2018/11/28	3	52.47	5	52.40	53.00	-2	7,195	-0.03%
2018/11/27	4	51.08	1	51.50	51.30	3	7,127	0.04%
2018/11/26	0	0.00	5	50.86	50.80	-5	7,191	-0.07%
2018/11/23	5	49.88	0	0.00	49.70	5	7,236	0.07%
2018/11/22	1	50.10	2	50.20	50.10	-1	7,204	-0.01%
2018/11/21	1	50.90	0	0.00	51.20	1	7,211	0.01%
2018/11/20	3	51.77	6	51.93	51.60	-3	7,199	-0.04%
2018/11/19	0	0.00	7	52.29	52.50	-7	7,236	-0.10%
2018/11/16	0	0.00	2	50.80	51.00	-2	7,258	-0.03%
2018/11/15	6	50.67	14	50.28	50.30	-8	7,281	-0.11%
2018/11/14	4	51.05	4	50.73	50.70	0	7,347	0.00%
2018/11/13	22	49.51	24	49.51	51.20	-2	7,356	-0.03%
2018/11/12	24	51.40	10	51.38	51.10	14	7,337	0.19%
2018/11/09	5	51.66	14	51.69	52.20	-9	7,313	-0.12%
2018/11/08	34	51.97	36.2	51.73	51.90	-2.2	7,210	-0.03%
2018/11/07	11	51.15	16	51.48	51.30	-5	7,148	-0.07%
2018/11/06	9	52.57	1	52.20	51.90	8	7,093	0.11%
2018/11/05	2	54.40	0	0.00	54.40	2	7,198	0.03%
2018/11/02	2	54.95	4	54.70	55.40	-2	7,214	-0.03%
2018/11/01	1	55.70	0	0.00	56.00	1	7,235	0.01%
2018/10/31	10	56.30	11	55.34	56.30	-1	7,286	-0.01%
2018/10/29	12	56.13	11	56.14	55.30	1	7,450	0.01%
2018/10/26	9	54.41	6	54.28	54.50	3	7,431	0.04%
2018/10/25	12	53.93	15	53.99	54.10	-3	7,509	-0.04%
2018/10/24	4	54.70	4	54.88	54.60	0	7,636	0.00%
2018/10/23	9	54.53	3	54.47	54.00	6	7,746	0.08%
2018/10/22	1	57.00	0	0.00	56.90	1	7,885	0.01%
2018/10/19	2	57.45	1	57.20	57.50	1	8,008	0.01%
2018/10/18	1	56.80	0	0.00	57.20	1	8,069	0.01%
2018/10/17	3	57.37	4	57.95	56.80	-1	8,128	-0.01%
2018/10/16	0	0.00	8	56.74	56.80	-8	8,138	-0.10%
2018/10/15	11	53.91	5	53.64	54.00	6	8,170	0.07%
2018/10/12	5	53.42	2	53.40	53.90	3	8,204	0.04%
2018/10/11	13	54.12	5	54.38	53.80	8	8,194	0.10%
2018/10/09	2	59.50	0	0.00	59.60	2	8,068	0.02%
2018/10/08	3	61.13	2	61.20	60.60	1	8,084	0.01%
2018/10/05	1.1	61.03	0	0.00	61.30	1.1	8,095	0.01%
2018/10/04	2	60.30	2	60.80	60.90	0	8,056	0.00%
2018/10/03	2	60.85	3	60.80	60.50	-1	7,961	-0.01%
2018/10/02	9	61.13	1	61.20	61.00	8	7,960	0.10%
2018/10/01	1	61.60	0	0.00	61.70	1	7,920	0.01%
2018/09/28	5	60.24	0	0.00	61.10	5	7,917	0.06%
2018/09/27	16	60.74	10	60.58	60.90	6	7,811	0.08%
2018/09/26	11	62.15	4	62.25	62.10	7	7,624	0.09%
2018/09/25	1	64.30	2	64.55	64.20	-1	7,483	-0.01%
2018/09/21	1	63.70	5	64.06	65.10	-4	7,541	-0.05%
2018/09/20	3	63.70	9	63.63	63.60	-6	7,445	-0.08%
2018/09/19	2	64.90	4	65.10	65.50	-2	7,535	-0.03%
2018/09/18	6	64.68	2	64.50	64.90	4	7,627	0.05%
2018/09/17	3	65.87	10	65.48	65.80	-7	7,730	-0.09%
2018/09/14	6	65.32	13	65.30	65.60	-7	7,751	-0.09%
2018/09/13	1	60.10	3	60.83	60.90	-2	7,565	-0.03%
2018/09/12	2	59.85	0	0.00	60.10	2	7,568	0.03%
2018/09/11	4	59.15	6	59.58	59.90	-2	7,571	-0.03%
2018/09/10	8	59.06	1	60.20	58.80	7	7,639	0.09%
2018/09/07	12	61.43	6	61.18	61.20	6	7,704	0.08%
2018/09/06	4	62.73	5	62.78	62.50	-1	7,709	-0.01%
2018/09/05	6	63.98	6	63.95	63.90	0	7,699	0.00%
2018/09/04	3	64.87	0	0.00	64.90	3	7,697	0.04%
2018/09/03	16	65.23	0	0.00	65.20	16	7,769	0.21%
2018/08/31	64	64.76	61	64.40	66.20	3	7,945	0.04%
2018/08/30	1	64.50	0	0.00	64.50	1	7,987	0.01%
2018/08/28	0	0.00	1	65.10	65.20	-1	8,081	-0.01%
2018/08/27	3	64.03	0	0.00	64.50	3	8,153	0.04%
2018/08/24	4	63.55	2	63.55	63.70	2	8,186	0.02%
2018/08/23	6	64.02	8	63.91	64.20	-2	8,431	-0.02%
2018/08/22	2	64.25	1	63.90	64.50	1	8,521	0.01%
2018/08/21	7	64.24	6	64.30	64.30	1	8,490	0.01%
2018/08/20	0	0.00	1	66.00	65.60	-1	8,393	-0.01%
2018/08/17	5	65.72	12	65.49	65.40	-7	8,433	-0.08%
2018/08/16	17	66.71	3	66.13	66.50	14	8,397	0.17%
2018/08/15	1	67.20	5	67.56	67.20	-4	8,421	-0.05%
2018/08/14	2	68.45	6	68.20	68.50	-4	8,448	-0.05%
2018/08/13	8	68.15	5	68.18	67.80	3	8,510	0.04%
2018/08/10	22	68.37	19	68.38	69.00	3	8,628	0.03%
2018/08/09	4	66.75	2	66.80	66.70	2	8,437	0.02%
2018/08/08	3	66.50	6	66.50	66.60	-3	8,460	-0.04%
2018/08/07	6	66.58	5	66.66	66.60	1	8,454	0.01%
2018/08/06	2	65.85	2	65.85	66.00	0	8,446	0.00%
2018/08/03	2	65.90	3	66.60	66.70	-1	8,554	-0.01%
2018/08/02	3	66.70	7	67.46	66.60	-4	8,514	-0.05%
2018/08/01	4	68.15	5	68.04	67.50	-1	8,558	-0.01%
2018/07/31	4	67.33	13	67.47	68.10	-9	8,505	-0.11%
2018/07/30	9	66.14	17	66.26	66.50	-8	8,359	-0.10%
2018/07/27	13.6	68.79	7	68.96	69.20	6.6	8,238	0.08%
2018/07/26	5	68.20	1	68.00	67.90	4	8,051	0.05%
2018/07/25	2	68.90	401	68.89	68.70	-399	7,970	-5.01%	大賣/鉅額交易
2018/07/24	6	69.10	202	68.80	69.10	-196	7,906	-2.48%	大賣/鉅額交易
2018/07/23	5	68.88	3	69.03	69.30	2	7,861	0.03%
2018/07/20	3	68.53	26	68.35	68.40	-23	7,839	-0.29%
2018/07/19	3	67.57	9	68.03	67.30	-6	7,779	-0.08%
2018/07/18	4	67.10	4	67.23	67.20	0	7,784	0.00%
2018/07/17	5	65.36	8	65.54	66.70	-3	7,697	-0.04%
2018/07/16	0	0.00	5	64.88	65.30	-5	7,641	-0.07%
2018/07/13	0	0.00	2	63.65	64.00	-2	7,622	-0.03%
2018/07/12	2.2	63.15	3	62.97	63.10	-0.8	7,629	-0.01%
2018/07/11	3	62.67	1	62.60	62.60	2	7,681	0.03%
2018/07/10	1	63.30	4	63.60	63.80	-3	7,740	-0.04%
2018/07/09	0	0.00	3	62.80	62.90	-3	7,748	-0.04%
2018/07/06	3	62.73	5	62.88	62.40	-2	7,827	-0.03%
2018/07/05	3	62.93	1	63.00	63.10	2	7,836	0.03%
2018/07/04	6	63.25	0	0.00	63.40	6	7,894	0.08%
2018/07/03	1	63.00	1	62.90	63.00	0	8,002	0.00%
2018/07/02	1	62.70	1	62.70	62.70	0	8,029	0.00%
2018/06/29	433	62.69	5	62.80	62.70	428	7,960	5.38%	大買/鉅額交易
2018/06/28	5	61.08	0	0.00	60.90	5	7,855	0.06%
2018/06/27	15	62.77	13	62.59	62.00	2	7,719	0.03%
2018/06/26	12	62.50	27	62.42	62.10	-15	7,654	-0.20%
2018/06/25	14	63.94	4	64.30	63.80	10	7,524	0.13%
2018/06/22	6	64.98	0	0.00	65.00	6	7,433	0.08%
2018/06/21	3	66.30	1	66.00	66.00	2	7,359	0.03%
2018/06/20	2	66.45	2	66.70	67.00	0	7,443	0.00%
2018/06/19	1	65.20	2	65.45	65.30	-1	7,395	-0.01%
2018/06/15	2.3	66.23	0	0.00	66.20	2.3	7,276	0.03%
2018/06/14	3.5	66.64	3	66.50	66.50	0.5	7,127	0.01%
2018/06/13	2	66.85	10	67.05	66.70	-8	7,133	-0.11%
2018/06/12	38.2	67.68	3	67.67	67.30	35.2	7,456	0.47%
2018/06/11	0	0.00	2	67.70	67.80	-2	7,380	-0.03%
2018/06/08	17	68.18	13	68.80	67.90	4	7,316	0.05%
2018/06/07	21	68.06	1	67.90	67.80	20	7,122	0.28%
2018/06/06	8	68.24	4.1	68.62	68.50	3.9	7,133	0.05%
2018/06/05	3	66.93	28	67.08	67.30	-25	7,043	-0.35%
2018/06/04	1	65.80	2	66.40	66.60	-1	6,949	-0.01%
2018/06/01	1	65.00	1	65.00	64.90	0	6,869	0.00%
2018/05/31	13	64.31	0	0.00	63.30	13	6,838	0.19%
2018/05/30	5	65.08	0	0.00	65.00	5	6,577	0.08%
2018/05/29	14	66.29	0	0.00	66.00	14	6,510	0.22%
2018/05/28	25	65.98	4	65.80	66.00	21	6,483	0.32%
2018/05/25	3	65.93	0	0.00	66.10	3	6,495	0.05%
2018/05/24	26	65.20	2	64.60	65.00	24	6,445	0.37%
2018/05/23	2	65.00	1	65.00	65.00	1	6,377	0.02%
2018/05/22	2	65.05	0	0.00	65.00	2	6,467	0.03%
2018/05/21	13	64.92	5	64.70	65.00	8	6,557	0.12%
2018/05/18	33	65.82	4	65.45	65.00	29	6,557	0.44%
2018/05/17	7.1	67.40	0	0.00	67.20	7.1	6,511	0.11%
2018/05/16	12.2	66.96	28	66.52	66.60	-15.8	6,523	-0.24%
2018/05/15	1	66.90	0	0.00	66.90	1	6,665	0.02%
2018/05/11	5	67.04	1	67.90	67.00	4	6,863	0.06%
2018/05/10	4	68.73	1	68.90	68.60	3	6,723	0.04%
2018/05/09	4	68.65	3	68.67	68.90	1	6,771	0.01%
2018/05/08	0	0.00	1	69.90	70.00	-1	6,748	-0.01%
2018/05/07	2	69.30	0	0.00	69.20	2	7,033	0.03%
2018/05/04	6	69.97	259	69.81	69.80	-253	7,080	-3.57%	大賣/鉅額交易
2018/05/03	1	70.60	3	70.13	70.70	-2	7,117	-0.03%
2018/05/02	381	70.98	1	71.00	71.00	380	7,220	5.26%	大買/鉅額交易
2018/04/30	2	68.75	0	0.00	69.50	2	7,218	0.03%
2018/04/27	1	68.50	0	0.00	68.70	1	7,337	0.01%
2018/04/26	1	68.20	1	68.30	68.30	0	7,428	0.00%
2018/04/25	41	68.60	0	0.00	68.60	41	7,458	0.55%
2018/04/24	1	69.30	1	69.10	69.10	0	7,537	0.00%
2018/04/20	1	70.50	0	0.00	70.50	1	7,670	0.01%
2018/04/19	1	69.50	4	69.90	69.50	-3	7,699	-0.04%
2018/04/18	3	69.07	0	0.00	69.10	3	7,853	0.04%
2018/04/17	5	69.52	0.1	69.50	69.00	4.9	7,917	0.06%
2018/04/16	2.1	70.33	0	0.00	70.30	2.1	7,869	0.03%
2018/04/13	5	71.66	0	0.00	71.10	5	7,902	0.06%
2018/04/12	1	71.60	0	0.00	71.50	1	7,967	0.01%
2018/04/11	1	71.80	2	72.25	71.80	-1	7,980	-0.01%
2018/04/10	4	71.60	0	0.00	71.80	4	8,034	0.05%
2018/04/09	12	71.58	83	71.52	72.20	-71	8,039	-0.88%
2018/04/03	10	72.10	0	0.00	72.00	10	7,974	0.13%
2018/04/02	51	72.80	0	0.00	72.80	51	7,947	0.64%
2018/03/31	30	73.00	0	0.00	73.00	30	7,978	0.38%
2018/03/30	1	72.80	3	73.37	73.20	-2	8,034	-0.02%
2018/03/29	3	72.93	0	0.00	72.60	3	8,048	0.04%
2018/03/28	1	73.90	0	0.00	73.50	1	7,982	0.01%
2018/03/27	1	73.90	1	74.10	73.80	0	7,985	0.00%
2018/03/26	2	72.75	0	0.00	73.50	2	8,013	0.02%
2018/03/23	5	73.18	0	0.00	73.50	5	8,130	0.06%
2018/03/22	0	0.00	1	74.80	74.50	-1	8,208	-0.01%
2018/03/21	4	74.60	0	0.00	74.50	4	8,290	0.05%
2018/03/20	0	0.00	2	74.80	74.90	-2	8,420	-0.02%
2018/03/19	9	74.90	8	75.19	75.50	1	8,424	0.01%
2018/03/16	27	74.21	6	74.58	76.10	21	8,395	0.25%
2018/03/15	1	75.80	3	75.87	76.00	-2	8,184	-0.02%
2018/03/14	1	76.50	0	0.00	76.50	1	8,309	0.01%
2018/03/13	2	77.10	3	77.40	77.30	-1	8,494	-0.01%
2018/03/12	3	76.97	9	76.79	77.40	-6	8,568	-0.07%
2018/03/09	0	0.00	4	74.83	75.00	-4	8,656	-0.05%
2018/03/08	1	74.50	1	74.50	74.20	0	8,821	0.00%
2018/03/07	3	74.40	0	0.00	74.00	3	8,931	0.03%
2018/03/06	2	73.70	1	73.80	73.90	1	9,051	0.01%
2018/03/02	4	74.00	3	74.03	74.20	1	9,334	0.01%
2018/03/01	3	74.43	3	74.47	75.00	0	9,440	0.00%
2018/02/27	0	0.00	4	75.65	75.00	-4	9,553	-0.04%
2018/02/26	2	75.15	1	76.00	74.90	1	9,606	0.01%
2018/02/23	3	75.10	5	74.84	75.60	-2	9,770	-0.02%
2018/02/22	5	74.20	1	74.80	73.70	4	9,939	0.04%
2018/02/21	3	74.60	5	74.50	76.00	-2	9,970	-0.02%
2018/02/12	9.7	73.38	9	72.92	72.30	0.7	10,052	0.01%
2018/02/09	11	72.57	9	72.42	73.40	2	10,206	0.02%
2018/02/08	6	72.42	12	72.26	72.00	-6	10,208	-0.06%
2018/02/07	6	74.12	2	74.10	73.60	4	10,332	0.04%
2018/02/06	11	73.49	11	74.01	71.50	0	10,314	0.00%
2018/02/05	3	76.10	3	76.30	77.00	0	10,248	0.00%
2018/02/02	3	77.20	2	77.15	77.60	1	10,482	0.01%
2018/02/01	5	77.66	2	78.15	77.00	3	10,459	0.03%
2018/01/31	6	78.88	3	78.73	79.00	3	10,408	0.03%
2018/01/30	19.1	80.45	18	80.63	79.90	1.1	10,369	0.01%
2018/01/29	1.2	78.53	10	78.46	78.50	-8.8	10,080	-0.09%
2018/01/26	2	78.25	2	78.60	78.40	0	10,063	0.00%
2018/01/25	0	0.00	13	78.82	79.00	-13	10,070	-0.13%
2018/01/24	1	77.60	2	77.20	77.60	-1	9,969	-0.01%
2018/01/23	6	78.25	26	77.80	78.00	-20	10,000	-0.20%
2018/01/22	7	76.16	8	76.58	77.40	-1	9,954	-0.01%
2018/01/19	0.3	76.90	3	77.07	77.30	-2.7	9,898	-0.03%
2018/01/18	5	77.32	23	77.30	76.70	-18	9,823	-0.18%
2018/01/17	17	76.08	21	76.54	77.10	-4	9,719	-0.04%
2018/01/16	5	75.18	5	75.10	75.50	0	9,607	0.00%
2018/01/15	10	75.00	2	75.00	75.10	8	9,577	0.08%
2018/01/12	8	74.49	22.4	74.71	75.10	-14.4	9,655	-0.15%
2018/01/11	4	72.43	26	72.24	72.50	-22	9,617	-0.23%
2018/01/10	1	71.80	3	72.40	72.50	-2	9,623	-0.02%
2018/01/09	4	72.00	3	72.10	72.20	1	9,658	0.01%
2018/01/08	2	72.00	5	72.10	72.00	-3	9,577	-0.03%
2018/01/05	2	71.35	3	71.90	72.00	-1	9,559	-0.01%
2018/01/04	3	71.80	1	72.20	71.90	2	9,572	0.02%
2018/01/03	14	72.44	6	72.43	72.60	8	9,580	0.08%
2018/01/02	1	72.10	8	72.01	72.10	-7	9,546	-0.07%