中磊 (5388)-中國信託券商分點個股進出

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
121.5
漲跌
--
漲幅
0.00%
成交量
2,046張
產業
上市通信網路類股
734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

中磊 (5388)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	4.7	121.89	19.2	122.37	121.50	-14.5	5,202	-0.28%
2024/05/03	4.4	124.86	1	122.00	121.50	3.4	5,192	0.07%
2024/05/02	1.3	123.17	2	123.00	125.00	-0.7	5,182	-0.01%
2024/04/30	1	125.50	1	126.00	124.00	0	5,216	0.00%
2024/04/29	0.1	124.01	0.4	123.91	124.50	-0.4	5,187	-0.01%
2024/04/26	0	123.50	1	123.00	123.00	-1	5,163	-0.02%
2024/04/25	22.4	123.00	0	0.00	122.00	22.4	5,156	0.43%
2024/04/24	4.1	124.02	0	124.00	124.00	4	5,159	0.08%
2024/04/23	2.2	123.50	0.1	123.50	123.00	2.1	5,128	0.04%
2024/04/22	10.4	121.48	4	122.00	121.00	6.4	5,120	0.13%
2024/04/19	13	120.88	15	123.20	121.50	-2	5,100	-0.04%
2024/04/18	5	122.78	11.1	121.56	124.00	-6.2	5,068	-0.12%
2024/04/17	42.4	124.80	6	123.25	123.50	36.4	5,025	0.72%
2024/04/16	54.1	127.01	0	0.00	125.00	54.1	4,942	1.09%
2024/04/15	3.6	131.62	4	131.38	130.50	-0.4	4,918	-0.01%
2024/04/12	3.5	133.92	0	0.00	134.00	3.5	4,925	0.07%
2024/04/11	9.9	133.50	2	133.75	134.00	7.9	4,909	0.16%
2024/04/10	3.1	134.68	1.2	134.57	134.00	1.9	4,902	0.04%
2024/04/09	5.7	134.31	1	136.00	134.00	4.7	4,878	0.10%
2024/04/08	2.1	134.77	2.1	135.02	135.50	0	4,850	0.00%
2024/04/03	2.4	136.56	1	138.00	136.00	1.4	4,843	0.03%
2024/04/02	3.4	137.79	0.5	138.00	137.50	2.9	4,821	0.06%
2024/04/01	4.8	136.75	0	0.00	137.50	4.8	4,801	0.10%
2024/03/29	17.9	135.27	23	136.00	135.50	-5.1	4,769	-0.11%
2024/03/28	15.7	149.50	26	147.19	144.00	-10.3	4,646	-0.22%
2024/03/27	5.3	145.91	8.2	145.61	148.50	-2.9	4,535	-0.06%
2024/03/26	19.4	144.64	28.2	143.30	145.00	-8.8	4,469	-0.20%
2024/03/25	8.2	148.09	18.2	148.48	147.00	-10	4,390	-0.23%
2024/03/22	31	148.21	64.1	147.25	149.00	-33.1	4,355	-0.76%
2024/03/21	2	145.75	4	145.38	147.00	-2	4,299	-0.05%
2024/03/20	32.4	147.35	27.4	147.44	143.50	5	4,290	0.12%
2024/03/19	18.1	142.76	13.2	141.99	143.00	5	4,364	0.11%
2024/03/18	21	139.19	4.8	137.76	138.00	16.3	4,498	0.36%
2024/03/15	1.6	137.00	11.1	137.09	137.50	-9.5	4,535	-0.21%
2024/03/14	7.5	138.50	6.5	137.98	137.00	1	4,493	0.02%
2024/03/13	8.3	137.25	14.2	138.42	138.00	-5.9	4,441	-0.13%
2024/03/12	25.3	135.84	4.2	135.21	136.00	21.1	4,401	0.48%
2024/03/11	5.5	134.69	2.4	132.88	132.00	3.2	4,374	0.07%
2024/03/08	7.6	136.25	38.5	136.04	135.50	-30.9	4,320	-0.71%
2024/03/07	9.1	140.94	8	140.25	140.00	1.1	4,282	0.03%
2024/03/06	29.3	140.26	113.2	141.16	138.50	-83.8	4,202	-2.00%	大賣/
2024/03/05	45.2	144.75	89.2	145.26	145.50	-44	3,978	-1.11%
2024/03/04	147.3	140.19	11.8	139.60	141.50	135.5	3,796	3.57%	大買/鉅額交易
2024/03/01	7.1	136.00	2	136.50	135.50	5.1	3,706	0.14%
2024/02/29	7.1	136.07	12.3	136.07	135.50	-5.3	3,692	-0.14%
2024/02/27	6.1	136.06	7	134.36	135.50	-1	3,654	-0.03%
2024/02/26	5.2	137.30	33.3	136.49	136.00	-28.1	3,604	-0.78%
2024/02/23	545.7	138.42	21.3	138.47	139.50	524.4	3,543	14.80%	大買/鉅額交易
2024/02/22	64.1	133.09	9.2	134.80	136.50	54.9	3,357	1.63%
2024/02/21	12	127.54	53	127.96	128.00	-41	3,206	-1.28%
2024/02/20	4.3	129.30	4	129.63	129.00	0.3	3,213	0.01%
2024/02/19	118.3	128.39	12	127.71	128.00	106.3	3,201	3.32%	大買/鉅額交易
2024/02/16	8	124.00	0.3	125.00	125.00	7.8	3,191	0.24%
2024/02/15	7.1	124.42	11.4	123.89	124.50	-4.2	3,268	-0.13%
2024/02/05	53.1	125.99	0	0.00	125.50	53.1	3,269	1.62%
2024/02/02	0.1	127.00	0	0.00	127.00	0.1	3,411	0.00%
2024/02/01	6	128.17	1	128.50	127.50	5	3,511	0.14%
2024/01/31	8.2	129.98	13	129.69	130.00	-4.8	3,509	-0.14%
2024/01/30	0	128.00	7.5	128.33	128.00	-7.5	3,476	-0.22%
2024/01/29	2	128.50	21	128.50	128.50	-19	3,467	-0.55%
2024/01/26	3	129.17	5	128.80	128.50	-2	3,495	-0.06%
2024/01/25	2	126.50	4.1	127.73	128.00	-2.1	3,542	-0.06%
2024/01/24	7	127.50	14	127.32	127.50	-7	3,542	-0.20%
2024/01/23	2.3	129.78	3	130.33	130.00	-0.8	3,519	-0.02%
2024/01/22	2	128.00	2	128.25	128.50	0	3,518	0.00%
2024/01/19	1	125.50	0.1	126.25	127.00	0.9	3,534	0.03%
2024/01/18	4	126.13	2.1	125.98	126.00	1.9	3,525	0.05%
2024/01/17	4	128.25	3.4	127.59	126.50	0.6	3,523	0.02%
2024/01/16	7.6	128.32	7	128.43	128.00	0.6	3,534	0.02%
2024/01/15	26.6	130.12	5.1	130.30	129.50	21.5	3,532	0.61%
2024/01/12	1	128.00	7	129.36	128.00	-6	3,547	-0.17%
2024/01/11	3	126.50	1	127.00	127.00	2	3,543	0.06%
2024/01/10	1	126.00	8	125.63	125.50	-7	3,590	-0.19%
2024/01/09	56	125.61	1.2	125.50	125.50	54.8	3,616	1.52%
2024/01/08	4	127.50	15	127.27	127.00	-11	3,606	-0.31%
2024/01/04	59	133.07	37	131.62	130.50	22	3,649	0.60%
2024/01/03	7	133.79	3	134.98	133.00	4	3,677	0.11%
2024/01/02	31.3	136.57	5	136.20	136.00	26.3	3,667	0.72%
2023/12/29	5	134.70	3	134.50	134.50	2	3,670	0.05%
2023/12/28	3.1	134.50	3	134.33	134.50	0.1	3,690	0.00%
2023/12/27	0	0.00	0.1	134.00	134.00	-0.1	3,720	0.00%
2023/12/26	0.1	133.50	0	0.00	133.50	0.1	3,733	0.00%
2023/12/25	3.1	131.67	2.7	132.48	131.50	0.4	3,760	0.01%
2023/12/22	13.2	135.26	2	134.75	133.00	11.2	3,865	0.29%
2023/12/21	5.2	131.94	1	131.00	131.00	4.2	3,822	0.11%
2023/12/20	11.2	133.44	5.6	133.86	133.00	5.6	3,821	0.15%
2023/12/19	3	134.33	4.4	133.57	133.50	-1.4	3,811	-0.04%
2023/12/18	10.6	138.11	10.3	138.15	136.50	0.4	3,802	0.01%
2023/12/15	19.1	138.39	12.4	137.43	137.00	6.7	3,741	0.18%
2023/12/14	43.3	139.19	291	141.02	141.00	-247.7	3,682	-6.73%	大賣/鉅額交易
2023/12/13	18.4	135.54	12.2	134.79	136.50	6.1	3,371	0.18%
2023/12/12	14	128.64	3.1	128.34	128.50	10.9	3,142	0.35%
2023/12/11	233	126.10	0	0.00	126.00	233	3,098	7.52%	大買/鉅額交易
2023/12/07	0	0.00	2	124.50	123.00	-2	3,129	-0.06%
2023/12/06	51	126.15	1	126.50	125.00	50	3,228	1.55%
2023/12/05	0.3	126.50	16	126.69	127.00	-15.7	3,230	-0.49%
2023/12/04	96	126.96	3.4	127.10	127.00	92.7	3,302	2.81%
2023/12/01	10	125.90	3	126.00	125.50	7	3,433	0.20%
2023/11/30	2	123.50	2.5	124.20	124.00	-0.5	3,442	-0.01%
2023/11/29	0	0.00	4	124.00	124.00	-4	3,435	-0.12%
2023/11/28	4	122.75	0.1	122.00	123.00	3.9	3,453	0.11%
2023/11/27	0.1	119.50	2	119.00	119.50	-1.9	3,476	-0.05%
2023/11/24	1	121.50	2	121.25	121.00	-1	3,487	-0.03%
2023/11/23	0	0.00	1	121.50	121.50	-1	3,545	-0.03%
2023/11/21	3	123.00	5.2	123.62	123.50	-2.2	3,621	-0.06%
2023/11/20	1	122.50	1	122.00	122.00	0	3,669	0.00%
2023/11/17	10.6	121.02	0	0.00	121.50	10.6	3,769	0.28%
2023/11/16	9	122.89	68	122.51	122.50	-59	3,815	-1.55%
2023/11/15	24	122.15	0	0.00	121.00	24	3,881	0.62%
2023/11/14	4.2	124.14	4	123.25	123.00	0.2	3,883	0.00%
2023/11/13	1.1	121.39	0	0.00	120.00	1.1	3,893	0.03%
2023/11/10	6	120.50	14	121.25	121.50	-8	3,887	-0.21%
2023/11/09	9.4	114.01	12.1	115.37	113.50	-2.7	3,781	-0.07%
2023/11/08	1	120.00	2	120.50	120.00	-1	3,751	-0.03%
2023/11/07	1	119.50	0	0.00	119.50	1	3,783	0.03%
2023/11/06	2	119.00	0	0.00	118.50	2	3,833	0.05%
2023/11/03	0	0.00	0	119.00	118.00	0	3,870	0.00%
2023/11/02	4	117.63	3	116.83	116.50	1	3,910	0.03%
2023/11/01	2.7	110.63	14.5	112.29	112.50	-11.8	4,043	-0.29%
2023/10/31	2.4	116.24	3	115.00	112.50	-0.6	4,146	-0.01%
2023/10/30	3.1	115.48	2	115.75	115.50	1.1	4,467	0.02%
2023/10/27	7	113.36	2	113.25	112.50	5	4,977	0.10%
2023/10/25	3	117.33	1	117.00	116.50	2	5,373	0.04%
2023/10/24	0.1	117.00	0	0.00	116.50	0.1	5,385	0.00%
2023/10/23	2	113.50	0.3	115.00	114.00	1.7	5,401	0.03%
2023/10/20	0.2	114.25	0	0.00	114.50	0.2	5,447	0.00%
2023/10/19	0	0.00	1	115.00	115.50	-1	5,476	-0.02%
2023/10/18	1.9	116.39	8	116.25	115.50	-6.1	5,527	-0.11%
2023/10/17	4	118.25	19	118.58	118.50	-15	5,537	-0.27%
2023/10/16	1.6	119.47	2	118.00	118.50	-0.4	5,613	-0.01%
2023/10/13	19.2	122.01	4	121.75	121.50	15.2	5,699	0.27%
2023/10/12	3	119.33	38	119.29	119.00	-35	5,766	-0.61%
2023/10/11	4	118.50	10	117.55	117.00	-6	5,809	-0.10%
2023/10/06	1	120.50	17	121.15	121.00	-16	5,975	-0.27%
2023/10/05	1	122.50	2	123.00	121.50	-1	6,046	-0.02%
2023/10/04	4	121.00	4	120.50	121.50	0	6,148	0.00%
2023/10/03	4	120.88	33	121.17	120.50	-29	6,252	-0.46%
2023/10/02	3	124.00	2	124.50	123.50	1	6,502	0.02%
2023/09/28	2	123.00	9.4	122.13	123.00	-7.4	6,793	-0.11%
2023/09/27	9	121.56	43.1	122.13	123.00	-34.1	6,869	-0.50%
2023/09/26	4	128.25	6	127.92	126.50	-2	6,952	-0.03%
2023/09/25	23	128.65	24	129.50	130.00	-1	7,322	-0.01%
2023/09/22	12	124.79	7.3	126.82	128.50	4.7	7,519	0.06%
2023/09/21	16	126.63	42.6	125.44	125.50	-26.6	7,988	-0.33%
2023/09/20	6	130.25	10.2	128.90	129.00	-4.2	8,283	-0.05%
2023/09/19	15.3	131.77	22.5	131.53	132.00	-7.2	8,272	-0.09%
2023/09/18	2	129.25	5	129.50	129.00	-3	8,245	-0.04%
2023/09/15	9	130.17	20	129.63	129.50	-11	8,227	-0.13%
2023/09/14	17.1	129.79	35	129.93	131.50	-17.9	8,259	-0.22%
2023/09/13	7	127.21	19	126.63	128.00	-12	8,254	-0.15%
2023/09/12	5	125.90	11	125.73	127.50	-6	8,282	-0.07%
2023/09/11	60	129.16	18	127.92	126.50	42	8,262	0.51%
2023/09/08	14.3	127.31	24	125.52	127.00	-9.7	8,152	-0.12%
2023/09/07	84	126.83	101	126.20	126.00	-17	8,141	-0.21%	大賣/
2023/09/06	80.2	127.12	28	126.98	125.50	52.2	8,068	0.65%
2023/09/05	3.3	119.95	12	121.08	122.50	-8.8	7,903	-0.11%
2023/09/04	3	117.50	6.2	117.48	118.00	-3.2	7,875	-0.04%
2023/09/01	14	120.00	14	118.07	117.50	0	7,921	0.00%
2023/08/31	6	121.67	3.8	121.83	121.50	2.2	7,935	0.03%
2023/08/30	84	121.35	90	120.01	120.00	-6	7,966	-0.08%
2023/08/29	11	120.50	59.1	120.09	120.50	-48.1	7,982	-0.60%
2023/08/28	6.3	118.67	2	118.75	118.50	4.3	8,008	0.05%
2023/08/25	21	120.26	2	119.25	118.50	19	8,125	0.23%
2023/08/24	58.6	121.14	19	119.87	119.00	39.6	8,105	0.49%
2023/08/23	17	120.26	15	120.30	120.00	2	8,112	0.02%
2023/08/22	57	117.92	46.5	118.10	118.00	10.5	8,066	0.13%
2023/08/21	12	117.33	4.8	117.69	117.00	7.2	7,998	0.09%
2023/08/18	1	113.50	37	115.31	113.00	-36	7,910	-0.46%
2023/08/17	2	115.25	5	115.10	116.00	-3	7,921	-0.04%
2023/08/16	3	112.83	0	0.00	113.00	3	7,860	0.04%
2023/08/15	3	112.67	12	114.00	114.00	-9	7,846	-0.11%
2023/08/14	4.6	108.50	1.2	109.25	110.50	3.4	7,876	0.04%
2023/08/11	1	112.00	18	112.89	112.00	-17	7,835	-0.22%
2023/08/10	5	111.60	1.1	111.95	111.00	3.9	7,810	0.05%
2023/08/09	1	114.00	3	114.50	114.00	-2	7,740	-0.03%
2023/08/08	17.2	112.65	4	112.00	112.00	13.2	7,740	0.17%
2023/08/07	13.2	111.58	17	112.65	115.50	-3.8	7,700	-0.05%
2023/08/04	5.2	117.50	6.1	118.16	118.00	-0.9	7,523	-0.01%
2023/08/02	60.2	119.16	67.2	118.79	117.00	-7	7,407	-0.09%
2023/08/01	92.6	119.70	198.3	115.87	116.00	-105.7	7,110	-1.49%	大賣/鉅額交易
2023/07/31	24.3	118.22	146.1	121.58	122.00	-121.8	6,588	-1.85%	大賣/鉅額交易
2023/07/28	12.1	110.29	6.1	110.34	111.00	6	6,283	0.10%
2023/07/27	5	108.50	8	108.00	108.00	-3	6,217	-0.05%
2023/07/26	2	108.00	6	107.50	107.00	-4	6,208	-0.06%
2023/07/25	3.2	109.88	3.2	108.47	107.50	0	6,191	0.00%
2023/07/21	2	107.50	6	107.42	108.50	-4	6,114	-0.07%
2023/07/20	28.5	110.41	5	109.80	109.50	23.5	6,082	0.39%
2023/07/19	12.5	115.33	15	112.73	111.00	-2.5	6,028	-0.04%
2023/07/18	6.4	114.70	39	114.12	114.50	-32.6	5,972	-0.55%
2023/07/17	25	116.42	96.3	115.98	115.00	-71.3	5,911	-1.21%
2023/07/14	8	115.69	13.1	116.19	117.00	-5.1	5,830	-0.09%
2023/07/13	21.6	119.29	32.6	117.30	116.00	-11.1	5,767	-0.19%
2023/07/12	40	115.36	161	115.31	116.00	-121	5,548	-2.18%	大賣/鉅額交易
2023/07/11	99.2	116.33	34.2	115.60	117.00	65	5,505	1.18%
2023/07/10	13.2	113.54	23	113.54	113.00	-9.8	5,547	-0.18%
2023/07/07	20.1	115.13	160.4	114.15	114.00	-140.2	5,483	-2.56%	大賣/鉅額交易
2023/07/06	47.1	117.63	30.2	117.87	119.50	17	5,280	0.32%
2023/07/05	78	114.92	14	115.36	113.50	64	5,019	1.27%
2023/07/04	12.1	113.28	31	113.35	115.00	-18.9	4,973	-0.38%
2023/07/03	123.1	110.99	77.7	112.55	114.00	45.4	4,827	0.94%	大買/
2023/06/30	25	105.06	48.6	104.20	105.00	-23.6	4,488	-0.52%
2023/06/29	285.5	107.57	87.2	106.93	106.50	198.3	4,411	4.50%	大買/鉅額交易
2023/06/28	153.1	102.88	26.5	102.19	99.60	126.6	3,984	3.18%	大買/鉅額交易
2023/06/26	1.2	97.32	3	97.23	97.00	-1.8	3,648	-0.05%
2023/06/21	0	0.00	1	95.80	95.90	-1	3,633	-0.03%
2023/06/20	10.2	97.56	3	96.77	95.70	7.2	3,649	0.20%
2023/06/19	2.5	98.28	0.3	96.20	98.50	2.2	3,581	0.06%
2023/06/16	2	95.80	4	96.10	97.00	-2	3,543	-0.06%
2023/06/15	1.2	96.80	0	97.00	97.20	1.1	3,493	0.03%
2023/06/14	3.4	96.13	1	96.20	96.70	2.4	3,493	0.07%
2023/06/13	2	95.10	3	95.60	95.40	-1	3,545	-0.03%
2023/06/12	0	0.00	3	95.53	95.30	-3	3,647	-0.08%
2023/06/09	0	0.00	2	95.30	95.40	-2	3,704	-0.05%
2023/06/08	0.3	94.80	100	95.33	94.70	-99.8	3,797	-2.63%
2023/06/07	5.1	95.31	6.2	95.06	94.80	-1.1	3,905	-0.03%
2023/06/06	1	95.70	36	96.39	96.30	-35	3,923	-0.89%
2023/06/05	36.3	98.79	15	98.90	98.40	21.3	3,934	0.54%
2023/06/02	5	95.32	31	95.63	95.60	-26	4,004	-0.65%
2023/06/01	19	96.17	7	96.56	95.70	12	4,024	0.30%
2023/05/31	49	95.31	11.1	94.77	95.50	38	3,959	0.96%
2023/05/30	102.2	92.84	61	92.80	92.40	41.2	3,811	1.08%	大買/
2023/05/29	67	93.35	4	92.53	93.30	63	3,830	1.64%
2023/05/26	5	90.46	3	89.60	90.60	2	3,801	0.05%
2023/05/25	2	88.90	2	89.15	89.20	0	3,767	0.00%
2023/05/24	2	88.30	0	0.00	89.20	2	3,790	0.05%
2023/05/23	1	88.90	0	0.00	88.50	1	3,806	0.03%
2023/05/22	204	88.77	1	89.20	89.70	203	3,783	5.37%	大買/鉅額交易
2023/05/19	80	87.89	1.4	88.27	88.50	78.6	3,778	2.08%
2023/05/18	2	87.95	2	87.50	87.90	0	3,834	0.00%
2023/05/17	1	85.70	13	86.03	86.80	-12	3,779	-0.32%
2023/05/16	3	86.07	2.1	85.76	86.70	0.9	3,748	0.02%
2023/05/15	0.4	84.30	1	83.90	84.80	-0.6	3,738	-0.02%
2023/05/12	12	85.13	13	84.68	84.40	-1	3,769	-0.03%
2023/05/11	2.3	85.66	1	84.90	84.90	1.3	3,728	0.03%
2023/05/10	52.1	87.98	0.3	88.50	87.50	51.8	3,719	1.39%
2023/05/09	0.3	88.25	1	87.50	87.60	-0.8	3,745	-0.02%
2023/05/08	2.2	86.71	2	87.60	88.40	0.2	3,740	0.01%
2023/05/04	0	0.00	1	84.20	85.30	-1	3,803	-0.03%
2023/05/03	6.1	82.79	6	82.93	82.90	0.1	3,836	0.00%
2023/05/02	2	82.90	0	0.00	82.90	2	3,857	0.05%
2023/04/28	1.1	82.16	0	0.00	82.10	1.1	3,868	0.03%
2023/04/27	1	81.50	1	80.60	81.20	0	3,854	0.00%
2023/04/26	1	80.00	6	80.42	81.10	-5	3,841	-0.13%
2023/04/25	2.1	82.33	0	0.00	80.30	2.1	3,838	0.05%
2023/04/24	3	82.57	3	82.50	82.70	0	3,812	0.00%
2023/04/21	4	83.65	2	83.40	82.70	2	3,827	0.05%
2023/04/20	4	86.28	15	86.11	85.50	-11	3,812	-0.29%
2023/04/19	1	88.00	2	88.50	88.10	-1	3,842	-0.03%
2023/04/18	2	87.80	1	88.00	88.00	1	3,828	0.03%
2023/04/14	8	88.50	2	88.75	88.60	6	3,822	0.16%
2023/04/13	8.1	88.68	8	88.24	87.70	0.1	3,788	0.00%
2023/04/12	0	0.00	28	94.52	94.30	-28	3,624	-0.77%
2023/04/11	1	94.60	0	0.00	94.60	1	3,562	0.03%
2023/04/10	2.4	93.06	0.1	93.90	93.60	2.3	3,490	0.07%
2023/04/07	3.2	95.30	2	96.40	93.50	1.2	3,441	0.03%
2023/04/06	0	0.00	33.2	96.23	96.60	-33.2	3,367	-0.98%
2023/03/31	1	95.20	42	95.01	94.80	-41	3,315	-1.24%
2023/03/30	29	95.23	78.1	94.85	95.10	-49.1	3,279	-1.50%
2023/03/29	2	93.50	22.1	92.76	92.80	-20.1	3,145	-0.64%
2023/03/28	4	91.90	14.5	91.00	90.90	-10.5	3,160	-0.33%
2023/03/27	11.2	91.85	5	91.20	91.80	6.2	3,138	0.20%
2023/03/24	6.1	91.65	0	0.00	91.20	6.1	3,156	0.19%
2023/03/23	9.1	90.83	2	91.45	91.80	7.1	3,240	0.22%
2023/03/22	2	90.90	0	0.00	90.70	2	3,260	0.06%
2023/03/21	2	90.50	5	90.78	90.80	-3	3,276	-0.09%
2023/03/20	77	89.44	4	89.53	89.60	73	3,268	2.23%
2023/03/17	36	89.47	204.1	89.75	89.70	-168.1	3,292	-5.11%	大賣/鉅額交易
2023/03/16	4	89.55	353	88.98	88.10	-349	3,291	-10.60%	大賣/鉅額交易
2023/03/15	19.1	90.78	32	91.27	91.00	-13	3,298	-0.39%
2023/03/14	3	91.33	12	91.35	91.50	-9	3,266	-0.28%
2023/03/13	4.1	89.09	5.2	89.60	91.00	-1.1	3,256	-0.03%
2023/03/10	24	90.54	353.7	90.45	89.10	-329.7	3,186	-10.35%	大賣/鉅額交易
2023/03/09	2.1	91.84	22	91.35	91.10	-20	3,171	-0.63%
2023/03/08	6	91.30	2	89.75	91.30	4	3,213	0.12%
2023/03/07	13.3	89.31	8.4	89.35	89.60	4.9	3,307	0.15%
2023/03/06	35	87.71	3	86.87	87.20	32	3,216	0.99%
2023/03/03	1	85.60	3	85.87	85.70	-2	3,409	-0.06%
2023/03/02	12	85.61	2	85.70	85.80	10	3,478	0.29%
2023/03/01	2	84.95	6	85.12	85.60	-4	3,540	-0.11%
2023/02/24	8	84.60	6	84.30	84.30	2	3,577	0.06%
2023/02/23	10.6	84.25	5	84.68	84.80	5.6	3,636	0.15%
2023/02/22	3	83.87	1	82.80	84.40	2	3,897	0.05%
2023/02/21	1	84.00	8	84.44	83.90	-7	4,086	-0.17%
2023/02/20	3.5	84.39	13	84.26	84.20	-9.5	4,123	-0.23%
2023/02/17	65	84.82	4	84.70	84.70	61	4,171	1.46%
2023/02/16	31	83.60	20	83.40	84.90	11	4,171	0.26%
2023/02/15	60	82.41	1	82.20	82.30	59	4,188	1.41%
2023/02/14	11	81.62	0	0.00	81.50	11	4,229	0.26%
2023/02/13	0	0.00	1	81.00	81.30	-1	4,257	-0.02%
2023/02/10	4	81.18	264	80.95	80.50	-260	4,281	-6.07%	大賣/鉅額交易
2023/02/09	3	82.00	2	82.50	82.10	1	4,282	0.02%
2023/02/08	6.4	82.76	5	82.62	82.50	1.4	4,282	0.03%
2023/02/06	12	82.63	2.3	82.76	82.50	9.7	4,254	0.23%
2023/02/03	6	82.80	1	83.00	82.70	5	4,261	0.12%
2023/02/02	30	82.75	11	82.59	83.00	19	4,238	0.45%
2023/02/01	25	81.51	422	81.56	81.90	-397	4,184	-9.49%	大賣/鉅額交易
2023/01/31	1	79.30	6	80.45	80.30	-5	4,144	-0.12%
2023/01/30	1	79.90	5	80.00	79.90	-4	4,147	-0.10%
2023/01/16	0	0.00	11	78.36	78.90	-11	4,198	-0.26%
2023/01/13	1	78.30	1	79.10	78.20	0	4,264	0.00%
2023/01/12	15	79.77	13	79.46	79.50	2	4,296	0.05%
2023/01/11	1	79.30	3	79.80	79.30	-2	4,356	-0.05%
2023/01/10	9.2	80.21	17	78.80	78.60	-7.8	4,393	-0.18%
2023/01/09	7	79.89	4.2	80.14	79.80	2.8	4,419	0.06%
2023/01/04	2	77.40	0	0.00	77.30	2	4,556	0.04%
2022/12/30	2	76.65	0	0.00	76.30	2	4,738	0.04%
2022/12/28	4	76.60	0.2	77.10	76.30	3.8	4,834	0.08%
2022/12/27	1	78.70	31	78.44	78.10	-30	4,920	-0.61%
2022/12/23	1	76.90	9	77.30	77.40	-8	5,083	-0.16%
2022/12/22	0.2	78.00	38	77.74	77.50	-37.8	5,139	-0.74%
2022/12/21	2	76.80	21	76.48	76.50	-19	5,228	-0.36%
2022/12/20	29	78.46	0	0.00	76.00	29	5,242	0.55%
2022/12/19	5	80.46	0.1	80.60	80.20	4.9	5,218	0.09%
2022/12/16	0	0.00	1	82.00	81.20	-1	5,240	-0.02%
2022/12/15	16.1	83.76	8	83.73	83.40	8.1	5,220	0.16%
2022/12/14	0	0.00	22	80.12	82.20	-22	5,163	-0.43%
2022/12/13	1	80.50	1	81.00	79.40	0	5,129	0.00%
2022/12/12	0	0.00	3	81.80	81.50	-3	5,161	-0.06%
2022/12/09	50	81.55	8	81.24	80.90	42	5,185	0.81%
2022/12/08	3	81.83	26.2	81.41	81.70	-23.2	5,228	-0.44%
2022/12/07	6	81.15	162.2	81.92	80.40	-156.2	5,247	-2.98%	大賣/鉅額交易
2022/12/06	85	84.62	65	83.93	83.20	20	5,271	0.38%
2022/12/05	21	85.01	0	0.00	84.90	21	5,258	0.40%
2022/12/02	20.2	84.28	5	84.02	83.90	15.2	5,234	0.29%
2022/12/01	13	84.00	11	84.35	83.90	2	5,260	0.04%
2022/11/30	11.2	83.87	3	83.90	83.50	8.2	5,230	0.16%
2022/11/29	62.2	83.75	19	83.83	84.10	43.2	5,229	0.83%
2022/11/28	12	81.65	14	81.65	81.60	-2	5,157	-0.04%
2022/11/25	830	82.36	167	82.97	82.70	663	5,168	12.83%	大買/大賣/鉅額交易
2022/11/24	789	81.13	24.1	80.59	81.10	764.9	4,974	15.38%	大買/鉅額交易
2022/11/23	29.3	80.52	22	80.58	79.80	7.3	4,998	0.15%
2022/11/22	8	80.19	7	79.77	80.40	1	5,052	0.02%
2022/11/21	12	79.61	5.1	80.02	79.10	6.9	5,104	0.14%
2022/11/18	43	80.94	49	81.16	80.40	-6	5,068	-0.12%
2022/11/17	47.1	79.41	19	79.45	78.30	28.1	4,928	0.57%
2022/11/16	123	76.90	16	76.67	76.80	107	4,910	2.18%	大買/鉅額交易
2022/11/15	18	76.92	0	77.42	76.90	18	4,983	0.36%
2022/11/14	134	77.27	11	77.60	77.40	123	5,111	2.41%	大買/鉅額交易
2022/11/11	6.4	79.00	0.3	78.88	77.00	6.2	5,187	0.12%
2022/11/10	3.4	79.28	3	78.47	78.20	0.4	5,206	0.01%
2022/11/09	3	78.87	3	78.50	78.60	0	5,299	0.00%
2022/11/08	9	78.26	4	78.55	77.20	5	5,540	0.09%
2022/11/07	1	78.00	7	77.81	78.70	-6	5,723	-0.10%
2022/11/04	1	77.50	1	77.50	77.50	0	6,027	0.00%
2022/11/03	29	77.65	2	77.35	77.90	27	6,235	0.43%
2022/11/02	4.1	76.68	1	76.80	76.50	3.1	6,631	0.05%
2022/11/01	6	76.12	2	76.45	76.40	4	7,150	0.06%
2022/10/28	1	74.10	0	0.00	73.90	1	7,343	0.01%
2022/10/26	1.1	74.59	2	73.95	74.00	-1	7,400	-0.01%
2022/10/25	3.1	75.46	1	76.50	75.20	2.1	7,478	0.03%
2022/10/24	2	76.30	0	0.00	75.40	2	7,562	0.03%
2022/10/21	8.1	76.75	8	76.91	75.20	0.1	7,615	0.00%
2022/10/20	6	79.28	6	78.80	78.70	0	7,592	0.00%
2022/10/19	9	81.37	9	80.62	80.20	0	7,595	0.00%
2022/10/18	5.1	82.62	2	82.80	82.90	3.1	7,586	0.04%
2022/10/17	4	79.50	6	79.97	80.80	-2	7,594	-0.03%
2022/10/14	6.1	80.98	6	81.77	81.80	0.1	7,601	0.00%
2022/10/13	2	78.85	2	80.45	78.50	0	7,776	0.00%
2022/10/12	4	82.25	6	81.27	82.40	-2	7,812	-0.03%
2022/10/11	0	0.00	7	84.39	85.10	-7	7,829	-0.09%
2022/10/07	29	87.12	11	86.32	86.10	18	8,067	0.22%
2022/10/06	12	86.18	13	85.52	85.90	-1	8,315	-0.01%
2022/10/05	3.2	86.12	9	85.62	84.50	-5.8	8,449	-0.07%
2022/10/04	108	83.95	3.2	83.70	84.50	104.8	8,540	1.23%	大買/鉅額交易
2022/10/03	15	79.79	4	80.80	81.70	11	8,769	0.13%
2022/09/30	3	78.20	0	0.00	78.80	3	8,946	0.03%
2022/09/29	4	79.83	14	79.16	78.70	-10	8,984	-0.11%
2022/09/28	5.1	82.30	5	78.72	78.70	0.1	8,948	0.00%
2022/09/27	0.1	84.10	17	83.66	83.90	-16.9	8,872	-0.19%
2022/09/26	1	84.36	1	85.72	84.30	0	8,862	0.00%
2022/09/23	2	88.30	0	0.00	87.80	2	8,842	0.02%
2022/09/22	2	89.85	0	0.00	90.40	2	8,853	0.02%
2022/09/21	2	89.55	1	90.80	89.50	1	8,866	0.01%
2022/09/19	4	88.85	11	89.62	89.80	-7	8,966	-0.08%
2022/09/16	1	91.60	0	0.00	91.00	1	9,048	0.01%
2022/09/15	9.7	91.91	8	93.14	91.10	1.7	9,083	0.02%
2022/09/14	2.4	92.30	13	92.49	93.00	-10.6	9,181	-0.12%
2022/09/13	9.1	95.87	54.1	95.11	94.30	-45	9,219	-0.49%
2022/09/12	60.4	97.77	11	97.00	97.00	49.4	9,138	0.54%
2022/09/08	1	94.10	0	0.00	94.10	1	9,151	0.01%
2022/09/07	5.6	94.08	14	94.00	93.90	-8.4	9,240	-0.09%
2022/09/06	5	94.54	75	93.91	94.30	-70	9,197	-0.76%
2022/09/05	40	98.86	94	97.73	96.70	-54	9,117	-0.59%
2022/09/02	1	97.50	6	97.32	97.50	-5	9,017	-0.06%
2022/09/01	5	95.84	1	97.30	95.50	4	8,941	0.04%
2022/08/31	205	96.87	5	96.78	97.30	200	8,915	2.24%	大買/鉅額交易
2022/08/30	4	96.60	12	95.31	97.00	-8	8,901	-0.09%
2022/08/29	7	92.56	89.1	91.68	93.20	-82.1	8,830	-0.93%
2022/08/26	104	98.62	103	97.66	97.30	1	8,717	0.01%	大買/大賣/
2022/08/25	13	96.86	10	97.15	97.60	3	8,594	0.04%
2022/08/24	50.2	96.04	71	95.97	96.00	-20.8	8,542	-0.24%
2022/08/23	144	97.45	36.3	97.53	97.40	107.8	8,437	1.28%	大買/鉅額交易
2022/08/22	13	95.48	12	95.38	95.00	1	8,272	0.01%
2022/08/19	57	98.17	133	98.03	98.40	-76	8,172	-0.93%	大賣/
2022/08/18	87	98.01	17	97.19	98.50	70	8,029	0.87%
2022/08/17	27	98.40	50.2	98.05	97.40	-23.2	7,930	-0.29%
2022/08/16	22.2	98.86	14	98.41	99.00	8.2	7,872	0.10%
2022/08/15	75.1	99.39	53	99.75	99.00	22.1	7,812	0.28%
2022/08/12	60	104.43	183	102.68	102.50	-123	7,569	-1.62%	大賣/鉅額交易
2022/08/11	40.4	104.38	52	103.40	104.50	-11.6	7,378	-0.16%
2022/08/10	16	104.09	110	103.97	103.50	-94	7,075	-1.33%	大賣/
2022/08/09	81	102.52	58	102.07	105.50	23	6,933	0.33%
2022/08/08	111.1	96.88	121.5	98.47	101.00	-10.4	6,612	-0.16%	大買/大賣/
2022/08/05	30	90.81	44	91.02	92.00	-14	6,108	-0.23%
2022/08/04	55	88.14	49	88.71	89.70	6	6,026	0.10%
2022/08/03	2	86.60	2	86.95	86.30	0	5,972	0.00%
2022/08/02	11.6	87.22	79	87.18	86.80	-67.4	6,013	-1.12%
2022/08/01	45	90.42	26.1	89.85	89.50	19	6,004	0.32%
2022/07/29	37	89.37	6	89.03	90.40	31	5,973	0.52%
2022/07/28	55	88.31	12	88.04	88.00	43	6,009	0.72%
2022/07/27	38	86.84	12.1	87.21	87.00	25.9	5,970	0.43%
2022/07/26	1.1	85.67	1	86.70	86.00	0.1	5,991	0.00%
2022/07/25	2	85.45	7.2	86.26	86.40	-5.2	6,077	-0.09%
2022/07/22	8.2	86.54	65	86.44	85.50	-56.8	6,196	-0.92%
2022/07/21	9.1	87.53	24	87.78	88.00	-14.9	6,380	-0.23%
2022/07/20	65	87.23	50	86.95	87.70	15	6,531	0.23%
2022/07/19	18	88.72	1.2	88.56	87.80	16.9	6,383	0.26%
2022/07/18	29	88.26	2	88.30	88.50	27	6,420	0.42%
2022/07/15	96.5	88.64	77	89.36	88.20	19.5	6,451	0.30%
2022/07/14	18	89.29	73.3	86.90	90.50	-55.3	6,197	-0.89%
2022/07/13	62	83.26	13	82.97	82.30	49	5,844	0.84%
2022/07/12	10	83.93	1,007	83.69	84.00	-997	5,685	-17.54%	大賣/鉅額交易
2022/07/11	55	87.80	41.5	86.85	85.60	13.5	5,535	0.24%
2022/07/08	137.2	86.22	66.3	84.53	86.90	70.9	5,213	1.36%	大買/
2022/07/07	4	80.74	3	80.10	82.10	1	4,951	0.02%
2022/07/06	1	75.90	0	0.00	76.00	1	4,868	0.02%
2022/07/05	1.1	75.78	3	76.40	76.10	-1.9	4,897	-0.04%
2022/07/04	1	75.90	0	0.00	75.00	1	4,909	0.02%
2022/07/01	5.3	78.85	20	78.63	75.90	-14.8	4,966	-0.30%
2022/06/30	6.3	80.75	12.1	81.01	81.10	-5.9	4,985	-0.12%
2022/06/29	4	83.30	15	82.61	82.60	-11	5,025	-0.22%
2022/06/28	8	83.81	56.5	83.73	83.70	-48.5	5,017	-0.97%
2022/06/27	28.1	83.86	79	83.44	83.80	-50.9	5,104	-1.00%
2022/06/24	99	83.48	43	83.26	83.60	56	5,033	1.11%
2022/06/23	3	80.37	15	80.00	81.10	-12	4,909	-0.24%
2022/06/22	24.5	83.76	23	82.71	81.20	1.5	4,888	0.03%
2022/06/21	4	77.70	14	78.43	81.20	-10	4,782	-0.21%
2022/06/20	2	76.25	14	75.59	75.50	-12	4,722	-0.25%
2022/06/17	14.2	77.27	84	77.35	76.80	-69.8	4,741	-1.47%
2022/06/16	81.3	81.62	29	80.10	79.60	52.3	4,693	1.11%
2022/06/15	50	80.34	5	79.78	79.60	45	4,602	0.98%
2022/06/14	11	78.03	9	77.91	79.10	2	4,639	0.04%
2022/06/13	1.3	77.34	1	77.40	77.30	0.3	4,700	0.01%
2022/06/10	3	79.17	2	80.20	80.20	1	4,773	0.02%
2022/06/09	14	79.53	2	79.90	79.80	12	4,911	0.24%
2022/06/08	10	80.53	9	79.13	79.00	1	4,985	0.02%
2022/06/07	6	80.65	7	80.36	80.30	-1	4,971	-0.02%
2022/06/06	0	0.00	1	81.80	80.30	-1	4,929	-0.02%
2022/06/02	1.3	80.28	1	80.70	80.30	0.3	4,927	0.01%
2022/06/01	4	80.05	3	80.70	80.50	1	4,928	0.02%
2022/05/31	1	80.30	9	79.92	79.50	-8	4,901	-0.16%
2022/05/30	3	80.50	3	80.27	80.60	0	4,863	0.00%
2022/05/27	14	78.19	4	79.28	78.70	10	4,822	0.21%
2022/05/26	0	0.00	39	77.35	77.50	-39	4,793	-0.81%
2022/05/24	6	80.25	25	79.71	79.10	-19	4,743	-0.40%
2022/05/23	48	79.51	28	80.22	79.60	20	4,673	0.43%
2022/05/20	3	77.10	0	0.00	77.10	3	4,599	0.07%
2022/05/19	3	77.70	0	0.00	77.60	3	4,562	0.07%
2022/05/18	23	78.33	36	78.38	78.00	-13	4,537	-0.29%
2022/05/17	31	78.72	12	78.18	78.10	19	4,537	0.42%
2022/05/16	38	77.25	12	77.66	77.40	26	4,485	0.58%
2022/05/13	1	74.80	2	74.40	74.90	-1	4,417	-0.02%
2022/05/12	5	72.24	13	71.98	72.00	-8	4,409	-0.18%
2022/05/11	12	73.03	10	74.30	73.50	2	4,412	0.05%
2022/05/10	11	74.35	23.2	74.76	74.30	-12.2	4,446	-0.27%
2022/05/09	10.2	75.38	4	75.58	74.20	6.2	4,448	0.14%
2022/05/06	6	76.38	11	75.97	76.20	-5	4,492	-0.11%
2022/05/05	12	81.23	18	79.92	79.00	-6	4,596	-0.13%
2022/05/04	2	81.85	6	82.00	82.30	-4	4,626	-0.09%
2022/05/03	4	83.50	7	82.79	82.70	-3	4,687	-0.06%
2022/04/29	18	84.28	3	83.77	83.40	15	4,705	0.32%
2022/04/28	10	86.00	41	86.08	83.60	-31	4,617	-0.67%
2022/04/27	31	86.52	50.3	86.36	87.40	-19.3	4,487	-0.43%
2022/04/26	13	85.61	19.2	84.74	86.70	-6.2	4,372	-0.14%
2022/04/25	4	81.68	8	82.81	81.50	-4	4,279	-0.09%
2022/04/22	45.3	85.08	12	85.56	86.30	33.2	4,356	0.76%
2022/04/21	61.2	84.13	157.2	85.25	85.60	-96	4,281	-2.24%	大賣/
2022/04/20	19	80.92	19	80.61	80.10	0	4,094	0.00%
2022/04/19	0	0.00	2	78.80	78.10	-2	4,059	-0.05%
2022/04/18	2	75.66	2	76.80	76.10	0	4,079	0.00%
2022/04/15	7	76.76	0	0.00	76.40	7	4,115	0.17%
2022/04/14	0	0.00	9	77.96	78.00	-9	4,240	-0.21%
2022/04/13	2	77.90	0	0.00	77.50	2	4,282	0.05%
2022/04/12	0	0.00	2	78.10	77.90	-2	4,318	-0.05%
2022/04/11	4	77.20	46	76.64	77.50	-42	4,378	-0.96%
2022/04/08	1	77.70	6.1	78.12	78.20	-5.1	4,523	-0.11%
2022/04/07	9	77.77	16	76.70	75.20	-7	4,871	-0.14%
2022/04/06	24	81.59	36	80.64	81.00	-12	4,809	-0.25%
2022/04/01	18	79.85	15	81.29	81.10	3	4,744	0.06%
2022/03/31	17	79.74	6	79.10	79.10	11	4,662	0.24%
2022/03/30	8	80.48	13.2	80.52	80.40	-5.2	4,650	-0.11%
2022/03/29	10	79.04	103	78.82	78.40	-93	4,548	-2.04%	大賣/
2022/03/28	2.2	78.65	0	0.00	78.80	2.2	4,492	0.05%
2022/03/25	3	79.03	3	78.93	79.30	0	4,463	0.00%
2022/03/24	82	79.64	9	79.10	77.90	73	4,421	1.65%
2022/03/23	3	77.70	61	78.01	77.80	-58	4,355	-1.33%
2022/03/22	47	77.14	1.3	77.41	77.90	45.7	4,336	1.05%
2022/03/21	5	76.90	6	77.85	76.30	-1	4,320	-0.02%
2022/03/18	2	76.20	1	76.50	76.10	1	4,273	0.02%
2022/03/17	19	76.75	8	77.13	76.20	11	4,236	0.26%
2022/03/16	9	76.64	8	75.96	76.10	1	4,169	0.02%
2022/03/15	18	77.77	19.6	77.80	78.80	-1.6	4,087	-0.04%
2022/03/14	37	78.69	54.6	78.82	79.30	-17.6	3,988	-0.44%
2022/03/11	17	76.27	6	76.18	75.90	11	3,855	0.29%
2022/03/10	56	73.26	1	73.80	74.40	55	3,735	1.47%
2022/03/07	0	0.00	4	70.80	71.20	-4	3,658	-0.11%
2022/03/04	2	74.30	9.2	74.13	73.90	-7.2	3,640	-0.20%
2022/03/03	0	0.00	40	74.28	74.50	-40	3,636	-1.10%
2022/03/02	0	0.00	2	74.00	74.10	-2	3,635	-0.06%
2022/02/25	0	0.00	1	72.40	72.30	-1	3,617	-0.03%
2022/02/24	1	72.70	1.3	71.90	72.00	-0.3	3,634	-0.01%
2022/02/23	1	73.90	0	0.00	73.70	1	3,635	0.03%
2022/02/22	5	74.28	55	73.73	73.60	-50	3,640	-1.37%
2022/02/21	61.1	73.99	0	0.00	74.00	61.1	3,617	1.69%
2022/02/18	77	75.18	24.4	74.57	74.40	52.6	3,634	1.45%
2022/02/17	44	74.94	5	74.84	73.90	39	3,671	1.06%
2022/02/16	119	74.64	6	74.87	75.00	113	3,630	3.11%	大買/鉅額交易
2022/02/15	44	73.64	9.6	74.14	73.60	34.4	3,599	0.96%
2022/02/14	4	74.68	3	75.30	74.50	1	3,561	0.03%
2022/02/11	4	75.23	181	75.16	75.50	-177	3,524	-5.02%	大賣/鉅額交易
2022/02/10	9.6	76.92	30.1	76.76	76.50	-20.5	3,469	-0.59%
2022/02/09	19.2	78.05	48	78.01	78.60	-28.9	3,406	-0.85%
2022/02/08	14.1	77.99	22.2	78.62	78.80	-8.1	3,354	-0.24%
2022/02/07	66.7	76.80	13	76.63	77.50	53.7	3,256	1.65%
2022/01/26	948	76.66	27	76.70	77.00	921	3,058	30.11%	大買/鉅額交易
2022/01/25	17	75.30	16	74.45	74.30	1	2,862	0.03%
2022/01/24	34	75.04	8	74.80	75.90	26	2,748	0.95%
2022/01/21	3	73.77	8.4	74.35	73.30	-5.4	2,662	-0.20%
2022/01/20	7	75.47	5	75.50	75.70	2	2,605	0.08%
2022/01/19	5.3	75.31	12	75.25	75.50	-6.7	2,556	-0.26%
2022/01/18	37.5	74.87	15	74.81	74.80	22.5	2,407	0.93%
2022/01/17	30	73.83	37	73.52	73.50	-7	2,271	-0.31%
2022/01/14	6	70.30	4	69.48	70.00	2	2,128	0.09%
2022/01/13	11	68.61	4	69.10	69.10	7	2,076	0.34%
2022/01/12	3	68.67	3.2	69.63	68.50	-0.2	2,068	-0.01%
2022/01/11	9	68.46	21	68.11	67.80	-12	2,037	-0.59%
2022/01/10	4.2	70.46	21	71.10	70.20	-16.8	1,990	-0.84%
2022/01/07	33	70.73	3	70.90	71.00	30	1,928	1.56%
2022/01/06	0	0.00	3	67.50	67.40	-3	1,787	-0.17%
2022/01/05	4	69.43	0	0.00	69.30	4	1,732	0.23%
2022/01/04	7	71.20	17	70.92	70.30	-10	1,674	-0.60%
2022/01/03	21.2	73.88	23	73.53	72.60	-1.8	1,580	-0.11%
2021/12/30	68	73.79	41.2	74.36	75.70	26.8	1,373	1.95%
2021/12/29	0	0.00	1	70.00	70.30	-1	978	-0.10%
2021/12/28	2	69.95	1	70.00	70.00	1	967	0.10%
2021/12/24	2	68.65	0	0.00	68.40	2	952	0.21%
2021/12/23	4	69.85	26	70.08	69.70	-22	931	-2.36%
2021/12/20	5.2	67.80	0	0.00	67.40	5.2	886	0.59%
2021/12/17	1	68.50	6	67.90	68.00	-5	870	-0.57%
2021/12/16	11	69.87	4	68.80	68.80	7	857	0.82%
2021/12/15	2	69.95	5	70.26	69.20	-3	846	-0.35%
2021/12/14	1	69.50	0	0.00	68.50	1	806	0.12%
2021/12/13	0.1	69.50	0	0.00	69.90	0.1	808	0.01%
2021/12/10	1	68.80	0	0.00	69.00	1	798	0.13%
2021/12/09	50	69.11	0	0.00	68.80	50	797	6.27%
2021/12/08	0	0.00	1	68.90	68.70	-1	786	-0.13%
2021/12/07	12	67.73	1	68.30	68.30	11	774	1.42%
2021/12/06	0	0.00	30	65.26	65.30	-30	756	-3.96%
2021/12/03	0	0.00	20	66.04	66.00	-20	762	-2.62%
2021/12/02	0	0.00	6	66.35	66.40	-6	762	-0.79%
2021/12/01	0	0.00	2	66.10	66.50	-2	759	-0.26%
2021/11/30	1	66.10	1	65.90	65.70	0	760	0.00%
2021/11/29	2	65.20	1	64.00	65.40	1	751	0.13%
2021/11/26	4	65.70	0	0.00	65.50	4	744	0.54%
2021/11/25	0	0.00	3	67.00	67.20	-3	734	-0.41%
2021/11/24	0	0.00	1	66.70	67.20	-1	730	-0.14%
2021/11/23	2	68.25	1	67.70	67.20	1	718	0.14%
2021/11/22	3	69.50	19	69.48	70.20	-16	704	-2.27%
2021/11/19	5	69.20	0	0.00	68.00	5	689	0.73%
2021/11/18	1	68.80	0	0.00	68.60	1	683	0.15%
2021/11/17	2	69.10	1	69.20	69.00	1	679	0.15%
2021/11/16	7	68.80	3.7	68.38	69.20	3.3	660	0.50%
2021/11/15	1	66.20	67	66.16	66.00	-66	608	-10.85%
2021/11/12	1	65.00	0	0.00	65.10	1	609	0.16%
2021/11/11	2	65.70	6	65.90	65.50	-4	607	-0.66%
2021/11/10	1	66.40	30	66.29	66.50	-29	608	-4.77%
2021/11/09	3.2	66.74	1	66.70	66.60	2.2	617	0.36%
2021/11/08	70	68.20	11	67.83	67.50	59	616	9.57%
2021/11/05	100.2	66.86	6	67.90	67.00	94.2	599	15.72%
2021/11/03	0	0.00	0.3	64.50	64.50	-0.3	549	-0.05%
2021/11/01	0	0.00	4	65.00	65.20	-4	547	-0.73%
2021/10/27	6	63.90	0	0.00	64.70	6	539	1.11%
2021/10/22	0	0.00	1	62.80	62.80	-1	548	-0.18%
2021/10/21	1	61.80	0	0.00	61.00	1	547	0.18%
2021/10/05	0.1	60.00	0	0.00	60.70	0.1	639	0.01%
2021/10/01	2	61.20	2	61.10	61.00	0	664	0.00%
2021/09/16	1	63.30	0	0.00	63.10	1	747	0.13%
2021/09/15	1	64.70	0	0.00	64.30	1	736	0.14%
2021/09/10	0.3	67.40	0	0.00	67.30	0.3	743	0.04%
2021/09/07	0	66.00	5	66.22	65.50	-5	741	-0.67%
2021/09/06	0	0.00	21	65.20	65.10	-21	742	-2.83%
2021/08/30	1	65.50	0	0.00	65.30	1	764	0.13%
2021/08/25	0	0.00	7	67.09	66.80	-7	792	-0.88%
2021/08/24	0	0.00	1	64.40	64.40	-1	776	-0.13%
2021/08/13	3	61.37	0	0.00	61.10	3	862	0.35%
2021/08/12	1	63.20	10	63.10	63.00	-9	857	-1.05%
2021/08/11	1	63.90	0	0.00	63.90	1	857	0.12%
2021/08/05	2	65.70	0	0.00	65.60	2	923	0.22%
2021/08/03	10	65.80	0	0.00	65.60	10	1,003	1.00%
2021/07/29	1	65.70	1	65.80	65.70	0	1,012	0.00%
2021/07/26	1	66.70	0	0.00	66.70	1	1,073	0.09%
2021/07/21	4	66.38	0	0.00	66.30	4	1,115	0.36%
2021/07/20	0	0.00	4.5	67.10	66.90	-4.5	1,118	-0.40%
2021/07/19	0.5	67.69	0	0.00	67.60	0.5	1,128	0.04%
2021/07/16	1	67.60	0	0.00	67.60	1	1,163	0.09%
2021/07/15	6	69.80	1	69.60	69.20	5	1,167	0.43%
2021/07/14	1	69.50	3	70.07	70.00	-2	1,162	-0.17%
2021/07/13	0	0.00	2	68.85	69.10	-2	1,163	-0.17%
2021/07/12	0	0.00	1	67.80	68.00	-1	1,163	-0.09%
2021/07/08	1	66.80	0	0.00	66.90	1	1,211	0.08%
2021/07/06	0	0.00	5	69.10	68.10	-5	1,268	-0.39%
2021/07/05	1	68.60	1	68.60	68.90	0	1,305	0.00%
2021/07/02	1	67.80	0	0.00	68.00	1	1,370	0.07%
2021/07/01	150	68.29	0	0.00	67.80	150	1,400	10.71%	大買/鉅額交易
2021/06/30	150	68.77	0	0.00	68.80	150	1,453	10.32%	大買/鉅額交易
2021/06/29	1	68.30	0	0.00	68.50	1	1,520	0.07%
2021/06/28	0.1	68.50	0	0.00	68.40	0.1	1,577	0.01%
2021/06/25	1	68.30	2	68.20	68.80	-1	1,597	-0.06%
2021/06/24	2	67.00	0	0.00	66.90	2	1,607	0.12%
2021/06/21	2	65.75	0	0.00	66.20	2	1,718	0.12%
2021/06/17	1	66.00	0	0.00	65.90	1	1,776	0.06%
2021/06/16	2	66.20	10	66.35	66.20	-8	1,833	-0.44%
2021/06/10	1	65.80	0	0.00	66.00	1	1,984	0.05%
2021/06/09	13	65.28	0	0.00	64.70	13	1,990	0.65%
2021/06/08	1	64.40	0	0.00	64.10	1	2,004	0.05%
2021/05/31	0	0.00	1	66.20	66.50	-1	2,094	-0.05%
2021/05/26	0	0.00	1	65.00	65.00	-1	2,141	-0.05%
2021/05/25	5	64.66	2	64.65	64.80	3	2,145	0.14%
2021/05/24	2	64.05	0	0.00	64.30	2	2,149	0.09%
2021/05/19	1	63.90	1	63.80	63.70	0	2,091	0.00%
2021/05/18	0	0.00	1	61.30	63.50	-1	2,103	-0.05%
2021/05/17	1	59.80	3	60.03	59.80	-2	2,104	-0.10%
2021/05/14	0	0.00	1	63.00	63.30	-1	2,081	-0.05%
2021/05/13	3	61.80	1	61.80	61.60	2	2,065	0.10%
2021/05/12	1	65.00	4	65.55	63.30	-3	2,041	-0.15%
2021/05/11	6	67.32	0	0.00	66.70	6	1,998	0.30%
2021/05/10	0	0.00	3	70.10	70.10	-3	1,964	-0.15%
2021/05/06	2	69.80	0	0.00	69.90	2	1,971	0.10%
2021/05/05	6	69.98	0	0.00	69.80	6	1,978	0.30%
2021/05/04	4	68.88	0	0.00	69.40	4	1,976	0.20%
2021/04/29	51	74.69	1	74.50	74.10	50	1,946	2.57%
2021/04/28	23	75.01	0	0.00	75.20	23	1,947	1.18%
2021/04/26	0	0.00	0.3	73.60	73.80	-0.3	1,961	-0.02%
2021/04/23	0	0.00	0.1	73.50	73.30	-0.1	1,969	-0.01%
2021/04/22	1	74.00	3	74.60	73.30	-2	1,981	-0.10%
2021/04/19	4	75.95	0	0.00	75.60	4	1,988	0.20%
2021/04/16	0	0.00	1	76.70	76.20	-1	1,989	-0.05%
2021/04/14	1	75.00	1	74.30	75.00	0	2,001	0.00%
2021/04/13	2.3	76.13	7	77.20	75.80	-4.8	1,997	-0.24%
2021/04/12	41	76.71	49	76.86	76.50	-8	1,975	-0.41%
2021/04/09	2	76.50	0	0.00	76.70	2	1,937	0.10%
2021/04/08	7	77.06	2	77.25	76.50	5	1,897	0.26%
2021/04/07	1	75.00	1	75.00	76.10	0	1,830	0.00%
2021/04/06	1	75.70	1	75.20	75.70	0	1,799	0.00%
2021/04/01	5.3	74.83	20	75.20	75.40	-14.7	1,745	-0.84%
2021/03/31	0	0.00	6	74.23	74.10	-6	1,672	-0.36%
2021/03/30	0	0.00	1	73.30	73.50	-1	1,610	-0.06%
2021/03/29	5	73.00	1	73.00	73.00	4	1,583	0.25%
2021/03/26	1	73.20	0	0.00	73.20	1	1,574	0.06%
2021/03/25	35.1	73.74	28	74.29	73.40	7.1	1,559	0.46%
2021/03/24	1	73.10	2	73.00	73.10	-1	1,482	-0.07%
2021/03/23	1	73.20	1	73.80	72.90	0	1,470	0.00%
2021/03/22	9	73.03	1	73.10	73.20	8	1,451	0.55%
2021/03/19	11	73.79	1	73.40	73.70	10	1,428	0.70%
2021/03/18	96	73.15	89	74.17	74.40	7	1,378	0.51%
2021/03/17	70	71.70	0	0.00	71.70	70	1,267	5.52%
2021/03/16	1	72.00	1	71.80	71.80	0	1,333	0.00%
2021/03/15	1	71.70	1	71.60	71.70	0	1,399	0.00%
2021/03/12	1	71.30	1	71.70	71.50	0	1,402	0.00%
2021/03/11	1	71.20	0	0.00	71.30	1	1,398	0.07%
2021/03/10	1	71.40	1	71.90	71.00	0	1,391	0.00%
2021/03/09	2	70.55	1	71.30	71.30	1	1,391	0.07%
2021/03/08	0	0.00	1	71.40	71.10	-1	1,377	-0.07%
2021/03/05	1	70.20	0	0.00	70.20	1	1,367	0.07%
2021/03/04	4	70.85	0	0.00	70.70	4	1,371	0.29%
2021/03/03	1	71.60	0	0.00	71.60	1	1,405	0.07%
2021/03/02	2	72.90	0	0.00	72.20	2	1,446	0.14%
2021/02/26	0	0.00	0	73.40	72.80	0	1,452	0.00%
2021/02/24	1	73.10	0	0.00	73.10	1	1,496	0.07%
2021/02/23	1	73.40	1	73.50	73.50	0	1,486	0.00%
2021/02/22	2	74.00	3	74.30	74.00	-1	1,482	-0.07%
2021/02/19	1	73.70	0	0.00	73.90	1	1,474	0.07%
2021/02/18	3	73.40	4	73.80	73.70	-1	1,473	-0.07%
2021/02/17	3	72.57	0	0.00	72.60	3	1,468	0.20%
2021/02/04	2	72.10	0	0.00	72.00	2	1,485	0.13%
2021/02/03	1	73.60	0	0.00	72.80	1	1,489	0.07%
2021/02/02	0	0.00	5	73.28	73.20	-5	1,513	-0.33%
2021/01/29	3	73.37	0	0.00	73.40	3	1,536	0.20%
2021/01/28	0	0.00	2	74.75	75.00	-2	1,525	-0.13%
2021/01/26	5	73.78	1	73.60	74.00	4	1,495	0.27%
2021/01/25	0	0.00	1	73.90	73.90	-1	1,485	-0.07%
2021/01/22	1	72.60	8	73.53	73.60	-7	1,472	-0.48%
2021/01/21	2	71.75	0	0.00	71.20	2	1,455	0.14%
2021/01/20	5	73.02	2	73.85	72.00	3	1,438	0.21%
2021/01/19	1	74.20	0	0.00	73.90	1	1,407	0.07%
2021/01/18	2	74.10	0	0.00	74.20	2	1,392	0.14%
2021/01/15	1	76.10	37	76.06	75.20	-36	1,374	-2.62%
2021/01/14	0	0.00	9.3	76.71	76.90	-9.3	1,356	-0.69%
2021/01/13	2	77.00	2	77.40	77.00	0	1,352	0.00%
2021/01/12	1	77.80	0	0.00	77.10	1	1,328	0.08%
2021/01/11	1	79.40	6	78.68	78.80	-5	1,306	-0.38%
2021/01/08	3	79.40	0	0.00	79.00	3	1,285	0.23%
2021/01/07	16.3	80.68	0	0.00	80.00	16.3	1,263	1.29%
2021/01/06	4	80.60	1	80.70	79.50	3	1,234	0.24%
2021/01/05	0	0.00	150	80.58	80.70	-150	1,194	-12.56%	大賣/鉅額交易
2020/12/31	3	77.70	1	78.10	78.00	2	1,146	0.17%
2020/12/29	0	0.00	1	77.90	77.90	-1	1,134	-0.09%
2020/12/28	2	77.80	1	77.70	77.90	1	1,129	0.09%
2020/12/24	0	0.00	1	77.70	77.50	-1	1,118	-0.09%
2020/12/23	1	76.90	0	0.00	77.10	1	1,119	0.09%
2020/12/18	1	79.10	1	78.90	78.30	0	1,141	0.00%
2020/12/17	0	0.00	8	78.94	78.80	-8	1,140	-0.70%
2020/12/16	2	79.35	0	0.00	78.90	2	1,137	0.18%
2020/12/15	1	80.00	3	79.37	78.80	-2	1,127	-0.18%
2020/12/11	1	80.50	0	0.00	81.40	1	1,123	0.09%
2020/12/10	9	80.71	30	81.77	81.70	-21	1,097	-1.91%
2020/12/09	39	80.32	42	80.42	81.00	-3	1,020	-0.29%
2020/12/08	1	78.80	1	78.80	79.00	0	943	0.00%
2020/12/07	0	0.00	6	78.95	78.60	-6	938	-0.64%
2020/12/04	5	78.70	0	0.00	78.50	5	942	0.53%
2020/12/03	1	78.70	3	79.43	78.70	-2	931	-0.21%
2020/12/02	3	79.40	2	79.20	79.30	1	924	0.11%
2020/12/01	1	78.30	0	0.00	78.40	1	910	0.11%
2020/11/30	1	79.30	5	79.24	79.00	-4	905	-0.44%
2020/11/27	4	80.05	0	0.00	79.60	4	894	0.45%
2020/11/26	3	79.70	0	0.00	80.50	3	838	0.36%
2020/11/25	3	78.00	0	0.00	77.60	3	780	0.38%
2020/11/24	1	78.70	2	78.00	78.60	-1	759	-0.13%
2020/11/23	0	0.00	1	77.20	77.90	-1	741	-0.13%
2020/11/19	1	75.90	0	0.00	75.60	1	729	0.14%
2020/11/18	1	76.40	0	0.00	76.40	1	741	0.13%
2020/11/17	0	0.00	1	77.50	76.30	-1	758	-0.13%
2020/11/13	1	76.10	0	0.00	76.20	1	779	0.13%
2020/11/12	2	77.40	3	77.00	76.90	-1	787	-0.13%
2020/11/11	0	0.00	9	76.73	76.20	-9	766	-1.17%
2020/11/10	1	75.80	0	0.00	76.00	1	761	0.13%
2020/11/09	3	75.77	1	75.40	75.80	2	761	0.26%
2020/11/03	1	73.00	0	0.00	73.00	1	808	0.12%
2020/11/02	1	73.00	0	0.00	73.00	1	833	0.12%
2020/10/27	0	0.00	1	75.10	75.30	-1	917	-0.11%
2020/10/26	1	75.10	0	0.00	75.00	1	939	0.11%
2020/10/22	22	75.66	0	0.00	76.40	22	1,007	2.18%
2020/10/21	5	75.80	0	0.00	75.80	5	1,040	0.48%
2020/10/19	0	0.00	3	75.00	74.90	-3	1,108	-0.27%
2020/10/16	4.2	74.47	0	0.00	73.90	4.2	1,114	0.38%
2020/10/15	0	0.00	1	72.90	74.50	-1	1,155	-0.09%
2020/10/13	1	72.70	0	0.00	73.00	1	1,204	0.08%
2020/10/06	0	0.00	1	72.80	72.80	-1	1,286	-0.08%
2020/09/29	0	0.00	1	71.90	72.10	-1	1,501	-0.07%
2020/09/28	0	0.00	1	71.80	71.90	-1	1,605	-0.06%
2020/09/25	1	74.50	0	0.00	71.70	1	1,652	0.06%
2020/09/24	0	0.00	3	74.90	73.90	-3	1,683	-0.18%
2020/09/23	3	73.50	0	0.00	73.50	3	1,683	0.18%
2020/09/22	4.2	74.31	0	0.00	74.40	4.2	1,707	0.25%
2020/09/21	0	0.00	1	75.60	75.50	-1	1,737	-0.06%
2020/09/16	1	76.50	8	76.60	75.20	-7	1,824	-0.38%
2020/09/14	0.2	75.40	0	0.00	75.40	0.2	1,972	0.01%
2020/09/11	2	73.95	5	74.14	73.90	-3	2,003	-0.15%
2020/09/10	3	74.60	2	75.20	74.40	1	2,020	0.05%
2020/09/09	10	75.02	1	75.20	75.10	9	2,018	0.45%
2020/09/08	3	76.40	0	0.00	76.00	3	2,009	0.15%
2020/09/04	2	77.70	1	77.50	77.70	1	2,036	0.05%
2020/09/03	1	78.70	0	0.00	78.40	1	2,057	0.05%
2020/08/31	1	78.30	2	77.80	77.80	-1	2,178	-0.05%
2020/08/28	0	0.00	10	78.80	79.00	-10	2,179	-0.46%
2020/08/26	0	0.00	5	79.00	79.10	-5	2,166	-0.23%
2020/08/24	0	0.00	5	77.82	78.30	-5	2,150	-0.23%
2020/08/21	5	76.90	6	76.45	76.90	-1	2,136	-0.05%
2020/08/20	11	75.70	0	0.00	74.70	11	2,119	0.52%
2020/08/14	1	79.00	1	79.50	79.40	0	2,080	0.00%
2020/08/13	2	79.75	1	80.70	79.20	1	2,078	0.05%
2020/08/07	0	0.00	1	81.10	80.90	-1	2,046	-0.05%
2020/08/06	4	82.23	0	0.00	83.40	4	2,009	0.20%
2020/08/05	2	81.25	0	0.00	81.90	2	2,003	0.10%
2020/08/04	0	0.00	1	79.40	79.40	-1	1,994	-0.05%
2020/07/31	1	78.50	0	0.00	79.20	1	1,983	0.05%
2020/07/30	0	0.00	1	79.50	78.90	-1	1,975	-0.05%
2020/07/28	2	79.15	5	78.90	78.60	-3	2,032	-0.15%
2020/07/24	3	83.30	0	0.00	83.00	3	1,986	0.15%
2020/07/22	0	0.00	2	83.10	83.10	-2	1,943	-0.10%
2020/07/21	3	82.93	1	83.20	82.70	2	1,933	0.10%
2020/07/20	3	83.30	2	82.15	83.70	1	1,894	0.05%
2020/07/17	1	82.00	2	81.45	81.70	-1	1,861	-0.05%
2020/07/16	1	80.60	0	0.00	80.50	1	1,856	0.05%
2020/07/15	0	0.00	2	81.30	80.60	-2	1,842	-0.11%
2020/07/14	3	80.73	1	80.60	80.60	2	1,835	0.11%
2020/07/13	3	82.23	1	81.90	82.00	2	1,806	0.11%
2020/07/10	1	81.70	222	81.97	81.30	-221	1,801	-12.27%	大賣/鉅額交易
2020/07/09	4	84.35	3	85.07	83.30	1	1,772	0.06%
2020/07/08	1	84.70	7	85.64	86.20	-6	1,684	-0.36%
2020/07/07	0	0.00	15	86.51	84.90	-15	1,604	-0.94%
2020/07/06	1	83.40	3	83.53	83.60	-2	1,511	-0.13%
2020/07/03	2	81.30	8	81.26	81.90	-6	1,478	-0.41%
2020/07/02	1	80.20	0	0.00	80.20	1	1,445	0.07%
2020/07/01	2	79.10	0	0.00	80.00	2	1,439	0.14%
2020/06/30	0	0.00	2	78.10	78.10	-2	1,421	-0.14%
2020/06/29	1	77.50	1	77.70	77.80	0	1,402	0.00%
2020/06/24	2	78.10	0	0.00	77.90	2	1,390	0.14%
2020/06/22	9	79.44	5	78.52	78.50	4	1,347	0.30%
2020/06/19	4	77.85	3	77.90	77.10	1	1,261	0.08%
2020/06/18	1	77.30	1	76.60	77.70	0	1,210	0.00%
2020/06/16	4	76.08	6	76.12	76.40	-2	1,198	-0.17%
2020/06/12	2	74.85	0	0.00	75.40	2	1,255	0.16%
2020/06/11	0	0.00	7	76.99	75.60	-7	1,280	-0.55%
2020/06/10	0	0.00	0.2	77.40	77.20	-0.2	1,267	-0.01%
2020/06/09	4.2	77.23	6	77.55	77.40	-1.9	1,299	-0.14%
2020/06/08	1	76.70	0	0.00	76.70	1	1,301	0.08%
2020/06/05	9	76.68	12	76.30	76.00	-3	1,281	-0.23%
2020/06/03	0	0.00	1	73.80	73.80	-1	1,243	-0.08%
2020/06/01	0	0.00	1	73.00	72.90	-1	1,263	-0.08%
2020/05/26	0	0.00	2	73.30	73.20	-2	1,324	-0.15%
2020/05/25	0	0.00	4	73.03	73.60	-4	1,323	-0.30%
2020/05/21	0	0.00	5	73.08	72.60	-5	1,333	-0.38%
2020/05/19	5	72.10	0	0.00	72.00	5	1,351	0.37%
2020/05/14	2	73.00	0	0.00	72.20	2	1,370	0.15%
2020/05/13	0	0.00	1	73.10	73.60	-1	1,372	-0.07%
2020/05/12	4	72.15	0	0.00	72.00	4	1,385	0.29%
2020/05/07	5	72.84	1	72.70	73.30	4	1,370	0.29%
2020/05/06	1	73.80	20	73.80	73.00	-19	1,378	-1.38%
2020/05/05	24	74.38	3	74.83	73.80	21	1,369	1.53%
2020/05/04	2	73.75	0	0.00	73.50	2	1,314	0.15%
2020/04/29	1	74.30	0	0.00	74.50	1	1,288	0.08%
2020/04/28	2	74.40	0	0.00	74.20	2	1,295	0.15%
2020/04/27	4	72.78	3	73.07	73.10	1	1,319	0.08%
2020/04/24	0	0.00	1	70.10	70.00	-1	1,302	-0.08%
2020/04/23	3	70.40	0	0.00	70.00	3	1,328	0.23%
2020/04/21	1	69.30	0	0.00	69.00	1	1,328	0.08%
2020/04/16	0	0.00	1	70.00	70.70	-1	1,302	-0.08%
2020/04/14	0	0.00	0	69.30	69.10	0	1,303	0.00%
2020/04/09	0	0.00	2	68.35	67.70	-2	1,325	-0.15%
2020/04/07	2	66.30	0	0.00	67.40	2	1,324	0.15%
2020/03/31	1	62.90	0	0.00	62.80	1	1,290	0.08%
2020/03/27	1	62.30	0	0.00	62.50	1	1,271	0.08%
2020/03/19	0	0.00	158	54.72	56.80	-158	1,229	-12.85%	大賣/鉅額交易
2020/03/17	0	0.00	200	61.17	61.30	-200	1,206	-16.58%	大賣/鉅額交易
2020/03/16	2	62.25	0	0.00	62.20	2	1,177	0.17%
2020/03/13	6	61.47	1	62.00	62.30	5	1,178	0.42%
2020/03/09	1	70.60	0	0.00	70.50	1	1,099	0.09%
2020/03/05	3	72.70	3	72.20	72.70	0	1,076	0.00%
2020/03/04	1	71.10	0	0.00	71.40	1	1,073	0.09%
2020/03/02	0	0.00	142	71.95	71.30	-142	1,051	-13.50%	大賣/鉅額交易
2020/02/27	11	73.94	0	0.00	73.80	11	1,039	1.06%
2020/02/26	1	75.20	2	75.60	75.30	-1	1,038	-0.10%
2020/02/25	1	75.90	0	0.00	75.90	1	1,033	0.10%
2020/02/24	0	0.00	4	76.50	77.20	-4	1,019	-0.39%
2020/02/21	1	77.50	0	0.00	77.00	1	1,017	0.10%
2020/02/19	48	76.64	0	0.00	76.90	48	1,011	4.74%
2020/02/13	1	75.30	2	76.10	75.70	-1	1,037	-0.10%
2020/02/10	0	0.00	95	73.95	74.40	-95	1,092	-8.70%
2020/02/05	0	0.00	1	74.00	74.00	-1	1,088	-0.09%
2020/02/03	1	71.50	0	0.00	71.50	1	1,097	0.09%
2020/01/31	1	73.50	0	0.00	74.30	1	1,100	0.09%
2020/01/30	2	73.60	2	74.00	73.30	0	1,125	0.00%
2020/01/20	0	0.00	2	78.20	78.20	-2	1,095	-0.18%
2020/01/17	1	78.00	5	78.24	77.50	-4	1,100	-0.36%
2020/01/13	2	76.00	0	0.00	76.30	2	1,241	0.16%
2020/01/10	0	0.00	1	75.40	75.30	-1	1,281	-0.08%
2020/01/08	1	74.90	2	74.45	74.30	-1	1,318	-0.08%
2020/01/07	0	0.00	1	75.80	74.40	-1	1,333	-0.08%
2020/01/06	3	76.13	0	0.00	75.60	3	1,364	0.22%
2020/01/03	1	78.40	0	0.00	77.00	1	1,412	0.07%
2019/12/30	0	0.00	7	77.59	77.70	-7	1,549	-0.45%
2019/12/27	0	0.00	2	76.90	76.80	-2	1,555	-0.13%
2019/12/25	0	0.00	1	76.70	76.70	-1	1,594	-0.06%
2019/12/23	1	76.80	0	0.00	76.50	1	1,715	0.06%
2019/12/20	1	77.00	2	77.00	77.50	-1	1,729	-0.06%
2019/12/19	1	77.10	0	0.00	76.20	1	1,724	0.06%
2019/12/17	0	0.00	1	77.00	76.60	-1	1,739	-0.06%
2019/12/16	1	76.40	0	0.00	76.50	1	1,749	0.06%
2019/12/13	0	0.00	2	76.35	76.70	-2	1,788	-0.11%
2019/12/12	2	75.45	0	0.00	75.30	2	1,775	0.11%
2019/12/09	1	74.30	0	0.00	74.00	1	1,795	0.06%
2019/12/06	1	75.00	0	0.00	75.00	1	1,817	0.06%
2019/12/05	1	76.10	0	0.00	76.20	1	1,964	0.05%
2019/12/04	1	74.70	0	0.00	74.60	1	1,986	0.05%
2019/12/03	20	74.96	2	74.90	75.10	18	2,026	0.89%
2019/12/02	53	75.12	0	0.00	74.80	53	2,058	2.57%
2019/11/29	3	76.13	1	76.50	75.70	2	2,101	0.10%
2019/11/26	0	0.00	1	76.80	76.90	-1	2,230	-0.04%
2019/11/25	2	77.00	0	0.00	76.40	2	2,352	0.09%
2019/11/22	0	0.00	1	77.80	77.40	-1	2,548	-0.04%
2019/11/21	5	77.46	0	0.00	77.50	5	2,608	0.19%
2019/11/20	0	0.00	1	78.20	78.20	-1	2,665	-0.04%
2019/11/19	1	77.60	0	0.00	78.00	1	2,708	0.04%
2019/11/18	0	0.00	1	77.10	77.50	-1	2,729	-0.04%
2019/11/15	1	76.90	0	0.00	76.90	1	2,856	0.04%
2019/11/13	2	77.25	0	0.00	77.20	2	3,035	0.07%
2019/11/12	0	0.00	2	75.80	77.70	-2	3,163	-0.06%
2019/11/11	6	76.13	1	77.20	75.20	5	3,346	0.15%
2019/11/07	4	78.30	0	0.00	77.90	4	3,381	0.12%
2019/11/06	1	79.20	0	0.00	79.20	1	3,395	0.03%
2019/11/05	0	79.70	0	0.00	79.70	0	3,495	0.00%
2019/11/04	0	0.00	2	79.35	79.20	-2	3,539	-0.06%
2019/11/01	2	79.50	1	79.70	79.00	1	3,557	0.03%
2019/10/29	1	80.30	5	81.68	79.90	-4	3,639	-0.11%
2019/10/25	0	0.00	5	81.88	81.50	-5	3,771	-0.13%
2019/10/24	1	81.50	1	81.80	82.10	0	3,957	0.00%
2019/10/23	6	83.03	1	84.30	81.90	5	4,055	0.12%
2019/10/22	0	0.00	1	82.30	82.30	-1	3,985	-0.03%
2019/10/17	0	0.00	0.3	82.50	81.50	-0.3	4,094	-0.01%
2019/10/16	1	81.60	1	82.30	81.10	0	4,085	0.00%
2019/10/15	0	0.00	2	82.10	82.10	-2	4,060	-0.05%
2019/10/14	1	83.00	0	0.00	82.80	1	4,050	0.02%
2019/10/09	1	82.40	0	0.00	82.50	1	4,013	0.02%
2019/10/08	0	81.00	1	81.00	81.00	-1	4,009	-0.02%
2019/10/07	2	82.60	1	82.10	82.40	1	3,976	0.03%
2019/10/04	0	0.00	0.2	81.20	80.70	-0.2	3,879	-0.01%
2019/10/01	2	79.60	2	79.90	80.50	0	3,880	0.00%
2019/09/27	1	79.20	2	79.15	79.00	-1	3,871	-0.03%
2019/09/26	0	0.00	2	80.55	80.40	-2	3,849	-0.05%
2019/09/23	1	78.90	0	0.00	79.00	1	3,799	0.03%
2019/09/20	2	78.55	0	0.00	78.20	2	3,805	0.05%
2019/09/19	0	0.00	1	78.60	78.20	-1	3,798	-0.03%
2019/09/18	1	77.50	0	0.00	77.50	1	3,812	0.03%
2019/09/17	0	0.00	9	78.71	78.20	-9	3,760	-0.24%
2019/09/16	0	0.00	3	77.40	78.20	-3	3,767	-0.08%
2019/09/12	1	79.00	1	78.30	78.10	0	3,771	0.00%
2019/09/11	2	78.60	1	78.60	78.60	1	3,764	0.03%
2019/09/10	2	77.95	0	0.00	78.10	2	3,744	0.05%
2019/09/09	114	78.37	15	77.15	77.20	99	3,704	2.67%	大買/
2019/09/06	1	82.10	0	0.00	81.80	1	3,547	0.03%
2019/09/05	0	0.00	5	81.30	82.50	-5	3,530	-0.14%
2019/09/04	0	0.00	1	81.00	81.70	-1	3,491	-0.03%
2019/09/03	1	81.80	0	0.00	80.90	1	3,464	0.03%
2019/09/02	8	81.90	3	81.90	82.00	5	3,435	0.15%
2019/08/30	10	82.20	1	83.50	82.50	9	3,402	0.26%
2019/08/29	42	82.61	46	83.01	82.80	-4	3,356	-0.12%
2019/08/28	56	85.39	36	83.81	84.00	20	3,290	0.61%
2019/08/27	37	83.33	5	82.72	83.00	32	3,165	1.01%
2019/08/26	8	79.35	1,500	79.10	79.00	-1,492	2,974	-50.16%	大賣/鉅額交易
2019/08/23	3	83.03	4	82.00	81.00	-1	2,921	-0.03%
2019/08/22	0	0.00	1	82.50	82.20	-1	2,873	-0.03%
2019/08/20	164	83.28	52	83.01	82.50	112	2,791	4.01%	大買/鉅額交易
2019/08/19	10	82.90	10	81.98	81.90	0	2,666	0.00%
2019/08/16	1.5	81.47	5	82.22	81.00	-3.5	2,600	-0.13%
2019/08/15	4	80.15	355	80.19	81.50	-351	2,487	-14.11%	大賣/鉅額交易
2019/08/14	15	80.79	11	80.16	80.80	4	2,360	0.17%
2019/08/13	1	76.60	0	0.00	76.30	1	2,148	0.05%
2019/08/12	27	77.80	0	0.00	76.30	27	2,136	1.26%
2019/08/08	2	76.45	1	76.30	77.30	1	2,088	0.05%
2019/08/07	1	77.30	2	76.25	76.40	-1	2,055	-0.05%
2019/08/06	5	74.44	6	72.32	75.10	-1	1,980	-0.05%
2019/08/02	2	73.55	3	73.63	73.30	-1	1,957	-0.05%
2019/08/01	4	74.43	51	74.27	74.90	-47	1,956	-2.40%
2019/07/31	0	0.00	8	75.00	74.20	-8	1,941	-0.41%
2019/07/30	4	74.73	96	74.80	74.00	-92	1,890	-4.87%
2019/07/29	304	76.79	72	75.76	75.30	232	1,848	12.55%	大買/鉅額交易
2019/07/26	1,264	76.63	14	77.09	77.10	1,250	1,759	71.04%	大買/鉅額交易
2019/07/25	8	73.03	5	73.08	73.30	3	1,565	0.19%
2019/07/24	12	71.16	1	71.50	71.10	11	1,482	0.74%
2019/07/23	1	71.00	4	71.23	69.90	-3	1,466	-0.20%
2019/07/22	0	0.00	4	70.10	70.50	-4	1,474	-0.27%
2019/07/17	1	67.80	0	0.00	67.70	1	1,561	0.06%
2019/07/16	8	68.99	0	0.00	68.30	8	1,819	0.44%
2019/07/12	4	68.70	11	68.91	68.70	-7	1,829	-0.38%
2019/07/11	0	0.00	3	67.77	67.70	-3	1,808	-0.17%
2019/07/10	1	67.50	0	0.00	67.60	1	1,834	0.05%
2019/07/09	0	0.00	110	68.21	67.70	-110	1,855	-5.93%	大賣/鉅額交易
2019/07/03	0	0.00	1	68.00	67.60	-1	1,875	-0.05%
2019/07/01	1	68.50	0	0.00	68.40	1	1,909	0.05%
2019/06/27	0	0.00	1	68.20	68.00	-1	1,984	-0.05%
2019/06/25	1	67.00	0	0.00	67.00	1	2,012	0.05%
2019/06/24	1	67.00	2	67.45	67.70	-1	2,018	-0.05%
2019/06/21	1	67.50	1	67.60	67.00	0	2,045	0.00%
2019/06/20	0	0.00	5	68.12	68.60	-5	2,046	-0.24%
2019/06/19	0	0.00	2	67.95	67.90	-2	2,081	-0.10%
2019/06/14	0	0.00	1	67.60	67.00	-1	2,242	-0.04%
2019/06/13	1	67.40	0	0.00	67.30	1	2,333	0.04%
2019/06/11	1	67.00	0	0.00	66.80	1	2,357	0.04%
2019/06/10	1	66.40	2	67.25	67.70	-1	2,367	-0.04%
2019/06/03	48	64.84	0	0.00	65.10	48	2,582	1.86%
2019/05/30	0	0.00	5	64.50	65.50	-5	2,845	-0.18%
2019/05/29	2	63.20	2	64.00	64.30	0	3,040	0.00%
2019/05/23	5	63.86	0	0.00	63.30	5	3,289	0.15%
2019/05/22	0	0.00	1	65.10	64.70	-1	3,304	-0.03%
2019/05/21	0	0.00	6	64.20	64.70	-6	3,327	-0.18%
2019/05/20	14	62.84	0	0.00	62.50	14	3,335	0.42%
2019/05/17	36	63.40	0	0.00	63.20	36	3,347	1.08%
2019/05/15	5	64.50	2	64.90	64.90	3	3,479	0.09%
2019/05/14	2	64.20	10	63.90	64.80	-8	3,513	-0.23%
2019/05/13	10	66.60	4	65.95	64.80	6	3,519	0.17%
2019/05/09	30	64.22	1	64.40	64.00	29	3,514	0.83%
2019/05/08	2	66.55	0	0.00	66.70	2	3,481	0.06%
2019/05/06	11	67.66	3	67.20	67.10	8	3,522	0.23%
2019/05/03	1	68.40	3	68.90	69.30	-2	3,502	-0.06%
2019/04/30	0	0.00	7	68.00	68.00	-7	3,519	-0.20%
2019/04/29	5	67.62	1	68.70	67.70	4	3,503	0.11%
2019/04/26	3	69.47	1	71.70	69.10	2	3,501	0.06%
2019/04/25	1	71.40	3	71.37	71.30	-2	3,459	-0.06%
2019/04/24	2	71.60	2	72.15	71.30	0	3,510	0.00%
2019/04/23	4	70.83	2	71.90	70.80	2	3,497	0.06%
2019/04/22	24	71.28	13	70.98	72.50	11	3,430	0.32%
2019/04/17	52	68.14	1	69.20	67.90	51	3,240	1.57%
2019/04/16	0	0.00	60	68.31	68.40	-60	3,299	-1.82%
2019/04/15	50	67.60	0	0.00	67.60	50	3,341	1.50%
2019/04/12	0	0.00	2	67.40	67.10	-2	3,398	-0.06%
2019/04/11	0	0.00	9	68.40	67.70	-9	3,425	-0.26%
2019/04/10	0	0.00	1	68.50	68.90	-1	3,469	-0.03%
2019/04/09	1	68.80	0	0.00	68.20	1	3,479	0.03%
2019/04/08	0	0.00	1	68.50	68.80	-1	3,524	-0.03%
2019/04/03	30	67.65	2	67.65	67.70	28	3,528	0.79%
2019/04/02	3	69.57	1	69.20	68.20	2	3,545	0.06%
2019/04/01	10	68.43	3	68.73	68.90	7	3,597	0.19%
2019/03/29	1	67.50	1	67.50	67.50	0	3,561	0.00%
2019/03/28	8	68.26	0	0.00	68.00	8	3,586	0.22%
2019/03/27	0	0.00	76	67.65	68.60	-76	3,630	-2.09%
2019/03/26	0	0.00	3	67.63	67.30	-3	3,635	-0.08%
2019/03/25	82	66.62	0	0.00	67.20	82	3,670	2.23%
2019/03/22	1	67.70	3	67.50	67.60	-2	3,700	-0.05%
2019/03/21	35	68.92	3	69.00	68.90	32	3,719	0.86%
2019/03/19	3	70.37	9	70.00	68.90	-6	3,916	-0.15%
2019/03/18	1	68.20	4	68.65	68.60	-3	3,907	-0.08%
2019/03/15	0	0.00	12	66.60	66.90	-12	3,908	-0.31%
2019/03/14	3	66.40	4	66.48	66.30	-1	4,001	-0.02%
2019/03/12	0	0.00	5	66.20	65.90	-5	4,097	-0.12%
2019/03/08	22	65.30	17	66.00	65.90	5	4,260	0.12%
2019/03/07	80	67.77	11	68.11	66.80	69	4,273	1.61%
2019/03/06	17	70.32	51	70.01	69.60	-34	4,231	-0.80%
2019/03/05	33	67.94	1	68.80	67.90	32	4,114	0.78%
2019/03/04	12	68.15	91	68.03	69.20	-79	4,093	-1.93%
2019/02/27	36	65.51	56	65.24	65.50	-20	4,055	-0.49%
2019/02/25	1	63.20	1	63.40	63.00	0	4,274	0.00%
2019/02/22	0	0.00	2	62.00	62.10	-2	4,562	-0.04%
2019/02/21	1	62.50	0	0.00	62.40	1	4,709	0.02%
2019/02/20	2	62.30	9	62.63	63.00	-7	4,722	-0.15%
2019/02/19	2	62.00	0	0.00	62.20	2	4,699	0.04%
2019/02/18	2	61.15	0	0.00	61.40	2	4,682	0.04%
2019/02/15	29	62.03	3	62.50	61.40	26	4,670	0.56%
2019/02/14	113	63.68	100	63.72	63.50	13	4,587	0.28%	大買/
2019/02/13	1	66.10	0	0.00	65.00	1	4,557	0.02%
2019/02/12	3	65.33	6	65.47	65.20	-3	4,536	-0.07%
2019/02/11	1	63.90	1	64.00	64.30	0	4,502	0.00%
2019/01/30	2	64.05	0	0.00	63.60	2	4,487	0.04%
2019/01/29	0	0.00	38	63.78	64.10	-38	4,451	-0.85%
2019/01/28	1	64.60	1	64.30	64.50	0	4,444	0.00%
2019/01/25	2	64.10	2	63.70	64.20	0	4,412	0.00%
2019/01/24	0	0.00	1	63.40	63.50	-1	4,391	-0.02%
2019/01/23	1	62.50	0	0.00	62.90	1	4,386	0.02%
2019/01/22	4	63.18	0	0.00	62.80	4	4,370	0.09%
2019/01/18	61	63.87	10	63.50	63.80	51	4,342	1.17%
2019/01/17	1	64.60	16	64.70	64.30	-15	4,313	-0.35%
2019/01/16	1	65.10	0	0.00	65.80	1	4,275	0.02%
2019/01/15	0	0.00	1	63.90	64.50	-1	4,208	-0.02%
2019/01/11	0	0.00	42	65.09	64.90	-42	4,157	-1.01%
2019/01/10	0	0.00	1	65.40	65.80	-1	4,135	-0.02%
2019/01/09	6	65.58	6	65.40	64.80	0	4,120	0.00%
2019/01/08	14	66.66	1	66.40	66.20	13	4,089	0.32%
2019/01/07	55	66.83	2	67.90	66.30	53	4,018	1.32%
2019/01/04	2	66.80	5	65.10	66.20	-3	3,965	-0.08%
2019/01/03	4	65.80	1	66.50	65.40	3	3,911	0.08%
2019/01/02	1	65.00	2	66.10	64.90	-1	3,870	-0.03%
2018/12/28	1	63.70	0	0.00	64.20	1	3,810	0.03%
2018/12/27	1	64.00	5	63.98	63.70	-4	3,803	-0.11%
2018/12/26	4	62.50	1	64.10	61.70	3	3,736	0.08%
2018/12/25	3	63.53	31	63.77	63.30	-28	3,717	-0.75%
2018/12/24	1	62.30	5	65.18	65.50	-4	3,668	-0.11%
2018/12/20	23	61.23	114	60.58	61.20	-91	3,520	-2.59%	大賣/
2018/12/19	4	63.00	14	63.97	63.00	-10	3,475	-0.29%
2018/12/18	16	63.55	51	63.32	63.20	-35	3,445	-1.02%
2018/12/17	92	67.52	72	66.84	65.70	20	3,398	0.59%
2018/12/14	4	67.53	53	67.23	67.80	-49	3,354	-1.46%
2018/12/13	152	67.28	44	66.50	68.20	108	3,305	3.27%	大買/鉅額交易
2018/12/12	12	65.27	2	65.55	65.10	10	3,106	0.32%
2018/12/11	4	65.95	2	65.65	65.20	2	3,059	0.07%
2018/12/10	4	65.13	83	64.62	65.00	-79	2,973	-2.66%
2018/12/07	50	64.59	6	63.70	64.60	44	2,895	1.52%
2018/12/06	5	62.52	41	64.58	60.50	-36	2,820	-1.28%
2018/12/05	4	65.00	1	64.70	64.50	3	2,756	0.11%
2018/12/04	49	66.00	35	66.13	65.00	14	2,709	0.52%
2018/12/03	11	64.01	1	64.30	63.60	10	2,567	0.39%
2018/11/30	5	63.28	1	63.70	62.60	4	2,493	0.16%
2018/11/29	23	63.60	2	63.10	62.50	21	2,426	0.87%
2018/11/28	2	63.60	0	0.00	63.00	2	2,375	0.08%
2018/11/27	30	63.30	1	63.30	63.10	29	2,317	1.25%
2018/11/26	0	0.00	8	62.94	64.00	-8	2,242	-0.36%
2018/11/23	8	62.53	7	62.49	60.20	1	2,078	0.05%
2018/11/22	15	63.02	17	64.35	62.40	-2	1,911	-0.10%
2018/11/21	140	63.37	39	62.05	63.60	101	1,669	6.05%	大買/鉅額交易
2018/11/20	4	57.53	5	59.62	60.50	-1	1,347	-0.07%
2018/11/19	7	55.37	1	55.20	55.00	6	1,193	0.50%
2018/11/16	8	53.20	2	53.55	53.40	6	1,173	0.51%
2018/11/15	2	51.90	0	0.00	52.30	2	1,180	0.17%
2018/11/13	3	53.20	3	52.70	53.10	0	1,237	0.00%
2018/11/12	0	0.00	1	54.30	53.90	-1	1,269	-0.08%
2018/11/09	0	0.00	1	52.50	52.90	-1	1,273	-0.08%
2018/11/08	0	0.00	23	51.09	51.40	-23	1,280	-1.80%
2018/11/07	0	0.00	0.2	50.80	50.70	-0.2	1,327	-0.02%
2018/11/06	3	49.85	0	0.00	49.85	3	1,415	0.21%
2018/11/05	0	0.00	1	51.20	51.30	-1	1,486	-0.07%
2018/11/02	171	51.06	2	50.85	51.00	169	1,490	11.34%	大買/鉅額交易
2018/11/01	2	49.90	2.8	50.02	50.20	-0.8	1,492	-0.05%
2018/10/25	0	0.00	6	48.85	48.65	-6	1,477	-0.41%
2018/10/24	0	0.00	1	50.50	49.70	-1	1,477	-0.07%
2018/10/23	0	0.00	1	49.20	49.00	-1	1,475	-0.07%
2018/10/16	0	0.00	97	45.70	45.85	-97	1,455	-6.67%
2018/10/12	1	43.85	0	0.00	45.05	1	1,419	0.07%
2018/10/05	1	48.60	0	0.00	48.50	1	1,400	0.07%
2018/10/03	1	49.85	0	0.00	49.50	1	1,377	0.07%
2018/09/26	4	50.24	1	49.95	49.85	3	1,402	0.21%
2018/09/21	0	0.00	1	51.60	51.60	-1	1,380	-0.07%
2018/09/19	2	50.35	0	0.00	50.50	2	1,362	0.15%
2018/09/18	1	51.60	0	0.00	51.40	1	1,342	0.07%
2018/09/17	0	0.00	1	52.40	52.30	-1	1,342	-0.07%
2018/09/12	10	51.90	0	0.00	51.70	10	1,323	0.76%
2018/09/11	0	0.00	1	49.40	49.40	-1	1,287	-0.08%
2018/09/07	0	0.00	6	51.25	50.90	-6	1,296	-0.46%
2018/09/06	2	52.05	0	0.00	51.80	2	1,291	0.15%
2018/09/03	2	52.65	17	52.23	52.30	-15	1,291	-1.16%
2018/08/30	0	0.00	50	54.37	54.50	-50	1,356	-3.69%
2018/08/29	0	0.00	6	54.10	54.40	-6	1,386	-0.43%
2018/08/28	1	54.50	0	0.00	53.70	1	1,499	0.07%
2018/08/24	1	53.30	6	54.32	53.50	-5	1,539	-0.32%
2018/08/21	5	53.60	0	0.00	53.60	5	1,558	0.32%
2018/08/20	3	54.30	0	0.00	54.20	3	1,567	0.19%
2018/08/17	0	0.00	50	51.72	52.10	-50	1,572	-3.18%
2018/08/14	0	0.00	3	53.70	54.20	-3	1,494	-0.20%
2018/08/13	12	56.67	1	58.70	56.30	11	1,441	0.76%
2018/08/10	8	63.49	6	64.67	62.50	2	1,353	0.15%
2018/08/09	2	68.15	0	0.00	68.00	2	1,299	0.15%
2018/08/08	0	0.00	1	69.50	69.00	-1	1,326	-0.08%
2018/08/06	0	0.00	1	68.40	68.50	-1	1,375	-0.07%
2018/08/02	10	67.40	0	0.00	67.30	10	1,422	0.70%
2018/08/01	1	67.90	0	0.00	67.60	1	1,469	0.07%
2018/07/31	2	67.75	0	0.00	67.80	2	1,507	0.13%
2018/07/30	1	69.20	0	0.00	68.60	1	1,505	0.07%
2018/07/27	0	0.00	1	68.90	69.50	-1	1,494	-0.07%
2018/07/24	1	67.50	43	67.50	68.50	-42	1,484	-2.83%
2018/07/20	0	68.20	0	0.00	68.20	0	1,489	0.00%
2018/07/18	0	0.00	1	68.60	68.10	-1	1,491	-0.07%
2018/07/06	1	65.20	32	64.26	66.00	-31	1,435	-2.16%
2018/07/05	1	66.40	0	0.00	64.80	1	1,421	0.07%
2018/07/03	0	0.00	1	70.70	70.70	-1	1,439	-0.07%
2018/07/02	1	71.50	0	0.00	70.80	1	1,431	0.07%
2018/06/22	1	69.40	1	69.70	69.60	0	1,435	0.00%
2018/06/21	1	70.50	1	70.20	70.00	0	1,436	0.00%
2018/06/15	15	71.00	0	0.00	71.00	15	1,428	1.05%
2018/06/14	1	71.50	0	0.00	71.30	1	1,413	0.07%
2018/06/12	7	73.00	0	0.00	73.60	7	1,417	0.49%
2018/06/08	8	74.06	1	74.70	73.70	7	1,441	0.49%
2018/06/06	10	73.90	0	0.00	73.70	10	1,404	0.71%
2018/06/05	3	74.70	6	75.33	73.90	-3	1,375	-0.22%
2018/06/04	1	71.30	3	71.87	72.00	-2	1,265	-0.16%
2018/06/01	1	69.80	0	0.00	70.20	1	1,232	0.08%
2018/05/25	10	71.50	1	71.60	71.60	9	1,141	0.79%
2018/05/24	1	69.70	0	0.00	69.50	1	1,100	0.09%
2018/05/23	1	69.90	0	0.00	70.00	1	1,093	0.09%
2018/05/22	2	69.70	0	0.00	69.80	2	1,085	0.18%
2018/05/21	1	69.60	0	0.00	70.10	1	1,089	0.09%
2018/05/17	10	69.50	0	0.00	70.20	10	1,096	0.91%
2018/05/16	1	69.50	0	0.00	68.70	1	1,080	0.09%
2018/05/15	4	70.00	0	0.00	69.90	4	1,058	0.38%
2018/05/14	11	72.06	0	0.00	71.50	11	1,053	1.04%
2018/05/09	229	71.99	0	0.00	72.70	229	1,008	22.70%	大買/鉅額交易
2018/05/08	11	74.85	33	73.51	74.10	-22	970	-2.27%
2018/05/03	3	78.37	0	0.00	78.70	3	942	0.32%
2018/05/02	2	79.10	0	0.00	79.50	2	943	0.21%
2018/04/30	0	0.00	10	79.61	80.30	-10	944	-1.06%
2018/04/26	0	0.00	5	80.30	80.00	-5	988	-0.51%
2018/04/25	4	80.00	0.2	80.10	80.30	3.8	993	0.38%
2018/04/23	0	0.00	19	81.54	81.60	-19	1,013	-1.88%
2018/04/13	0	0.00	1	82.00	82.20	-1	1,117	-0.09%
2018/04/11	1	82.00	0	0.00	82.00	1	1,215	0.08%
2018/04/09	0	0.00	67	84.06	83.10	-67	1,345	-4.98%
2018/04/02	0	0.00	1	82.10	82.00	-1	1,328	-0.08%
2018/03/31	1	80.20	7	81.70	82.10	-6	1,335	-0.45%
2018/03/29	10	79.40	0	0.00	79.80	10	1,356	0.74%
2018/03/27	1	79.20	0	0.00	79.40	1	1,366	0.07%
2018/03/26	1	79.50	0	0.00	79.20	1	1,451	0.07%
2018/03/23	8	79.55	0	0.00	79.90	8	1,467	0.55%
2018/03/22	6	80.80	0	0.00	80.60	6	1,531	0.39%
2018/03/20	20	81.71	1	81.80	81.70	19	1,571	1.21%
2018/03/16	1	80.50	0	0.00	80.50	1	1,599	0.06%
2018/03/15	10	80.80	0	0.00	80.70	10	1,586	0.63%
2018/03/14	71	81.22	0	0.00	80.70	71	1,574	4.51%
2018/03/13	5	82.32	4	82.75	81.70	1	1,544	0.06%
2018/03/12	9	83.74	1	84.10	84.00	8	1,514	0.53%
2018/03/07	1	82.20	0	0.00	81.70	1	1,507	0.07%
2018/03/06	2	81.60	0	0.00	81.60	2	1,518	0.13%
2018/03/05	1	81.60	0	0.00	81.20	1	1,542	0.06%
2018/03/02	8	82.50	0	0.00	82.20	8	1,538	0.52%
2018/03/01	3	83.87	2	83.70	83.90	1	1,537	0.07%
2018/02/27	0.1	84.90	1	85.10	84.90	-1	1,524	-0.06%
2018/02/26	1	84.90	1	85.00	84.70	0	1,523	0.00%
2018/02/22	0	0.00	1	84.50	84.50	-1	1,537	-0.07%
2018/02/21	0	0.00	2	84.10	84.20	-2	1,543	-0.13%
2018/02/09	0	0.00	80	82.34	82.50	-80	1,536	-5.21%
2018/02/06	2	82.10	0	0.00	81.40	2	1,513	0.13%
2018/02/05	1	82.50	1	84.20	84.00	0	1,490	0.00%
2018/01/30	49	84.17	1	85.00	83.20	48	1,567	3.06%
2018/01/29	3	84.13	0	0.00	84.00	3	1,625	0.18%
2018/01/24	0	0.00	6	82.90	83.70	-6	1,634	-0.37%
2018/01/23	1	82.70	1	83.30	83.00	0	1,632	0.00%
2018/01/15	0	0.00	2	84.90	84.10	-2	1,640	-0.12%
2018/01/11	12	84.50	0	0.00	84.30	12	1,647	0.73%
2018/01/10	29	84.50	31	84.37	84.50	-2	1,673	-0.12%
2018/01/09	60	87.48	0	0.00	85.10	60	1,671	3.59%
2018/01/08	2	87.70	0	0.00	86.00	2	1,726	0.12%
2018/01/05	1	87.60	1	88.00	87.70	0	1,715	0.00%
2018/01/04	6	87.63	9	87.13	89.00	-3	1,656	-0.18%
2018/01/03	18	85.18	0	0.00	85.20	18	1,570	1.15%
2018/01/02	5	85.60	0	0.00	85.30	5	1,578	0.32%