力成 (6239)-新光券商分點個股進出

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

力成

(6239)

可現股當沖

股價
164.0
漲跌
▼7.5
漲幅
-4.37%
成交量
10,697張
產業
上市半導體類股
796人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

力成 (6239)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/05/10	72.1	166.03	40	165.25	164.00	32.1	8,390	0.38%
2024/05/09	31.8	173.97	17.1	173.33	171.50	14.7	8,299	0.18%
2024/05/08	23.3	170.52	16	171.97	172.50	7.3	8,396	0.09%
2024/05/07	14.2	170.92	28.6	171.58	173.00	-14.3	8,456	-0.17%
2024/05/06	28.7	169.92	24	169.94	168.50	4.7	8,501	0.06%
2024/05/03	18.1	172.96	23	174.18	170.00	-4.9	8,585	-0.06%
2024/05/02	56.2	170.74	36	171.03	170.50	20.2	8,750	0.23%
2024/04/30	15.3	173.05	21.1	173.59	174.50	-5.8	8,743	-0.07%
2024/04/29	21.4	174.56	11.6	174.90	175.50	9.7	9,004	0.11%
2024/04/26	8.1	173.32	12.1	173.76	173.00	-4.1	9,008	-0.05%
2024/04/25	11.7	171.33	16	171.91	173.00	-4.3	9,022	-0.05%
2024/04/24	17.2	172.39	17.1	173.12	173.00	0.1	9,047	0.00%
2024/04/23	31.3	168.97	45.3	168.98	169.00	-14	9,115	-0.15%
2024/04/22	30.6	170.21	21.6	171.68	169.00	9	9,202	0.10%
2024/04/19	25.9	174.22	29.1	175.21	174.00	-3.2	9,239	-0.03%
2024/04/18	21.7	179.15	11.4	179.28	179.50	10.4	9,201	0.11%
2024/04/17	37.4	181.14	43.1	182.04	182.00	-5.7	9,370	-0.06%
2024/04/16	119.5	180.78	91	180.57	180.00	28.5	9,365	0.30%	大買/
2024/04/15	102.8	188.38	99.1	187.63	186.50	3.8	9,276	0.04%	大買/
2024/04/12	66	184.15	19	185.08	185.50	47	9,204	0.51%
2024/04/11	29.8	183.11	43	183.37	183.50	-13.2	9,259	-0.14%
2024/04/10	18.1	185.28	18.7	186.30	185.00	-0.6	9,362	-0.01%
2024/04/09	37.6	187.36	34.4	186.06	185.50	3.2	9,458	0.03%
2024/04/08	18.5	189.15	20.3	190.52	190.00	-1.9	9,523	-0.02%
2024/04/03	52.1	190.24	53.1	190.39	191.00	-0.9	9,527	-0.01%
2024/04/02	57.1	191.53	48.5	191.82	191.00	8.5	9,502	0.09%
2024/04/01	49.5	192.29	32.2	192.67	193.00	17.3	9,469	0.18%
2024/03/29	45	197.12	94.6	199.51	200.50	-49.7	9,395	-0.53%
2024/03/28	102.1	195.75	80.8	196.81	201.00	21.3	9,178	0.23%	大買/
2024/03/27	26.2	186.07	21	186.95	188.00	5.2	8,973	0.06%
2024/03/26	22.3	188.15	30.4	186.45	186.50	-8.1	9,003	-0.09%
2024/03/25	51.9	190.49	46.2	189.72	188.50	5.7	9,084	0.06%
2024/03/22	39.4	194.42	35.3	194.85	195.00	4	9,189	0.04%
2024/03/21	114.2	197.01	140.6	198.59	197.50	-26.5	9,269	-0.29%	大買/大賣/
2024/03/20	111.6	201.33	125.8	198.91	195.50	-14.2	9,426	-0.15%	大買/大賣/
2024/03/19	74.5	198.10	84.5	197.32	196.00	-10	9,508	-0.11%
2024/03/18	112.9	193.00	125.1	193.52	197.50	-12.2	9,462	-0.13%	大買/大賣/
2024/03/15	95.3	186.55	80.5	187.84	190.00	14.9	9,439	0.16%
2024/03/14	127.7	183.89	147.3	184.01	185.00	-19.6	9,239	-0.21%	大買/大賣/
2024/03/13	143	184.57	148.3	183.87	187.50	-5.3	9,174	-0.06%	大買/大賣/
2024/03/12	24.3	173.69	36.3	173.17	175.00	-12	8,880	-0.13%
2024/03/11	43.2	171.15	64.2	170.09	170.00	-21	8,780	-0.24%
2024/03/08	167.9	175.82	140.9	172.94	171.50	27	8,682	0.31%	大買/大賣/
2024/03/07	42.4	169.57	69.9	167.36	171.00	-27.5	8,311	-0.33%
2024/03/06	18.4	168.83	61.9	169.08	172.00	-43.6	8,120	-0.54%
2024/03/05	50.7	167.31	57.2	166.79	170.00	-6.5	8,012	-0.08%
2024/03/04	196.6	165.22	150.2	165.95	166.00	46.4	7,915	0.59%	大買/大賣/
2024/03/01	49.2	154.91	47	156.56	156.00	2.2	7,637	0.03%
2024/02/29	95	156.48	101.1	156.15	156.00	-6.1	7,515	-0.08%	大賣/
2024/02/27	5	149.41	39	150.08	150.00	-34	7,346	-0.46%
2024/02/26	49.2	153.01	47.4	152.73	150.00	1.8	7,300	0.03%
2024/02/23	33.2	149.68	35.3	149.64	149.50	-2.1	7,183	-0.03%
2024/02/22	19.2	145.66	7	146.36	146.50	12.2	7,095	0.17%
2024/02/21	8	146.25	23.1	146.22	146.50	-15.1	7,058	-0.21%
2024/02/20	19.9	145.33	13	145.38	145.00	6.9	7,032	0.10%
2024/02/19	44.3	146.47	16	146.47	146.00	28.3	6,987	0.40%
2024/02/16	41.4	148.71	62	149.29	150.50	-20.6	6,966	-0.30%
2024/02/15	41.4	149.77	42	150.41	151.00	-0.7	6,916	-0.01%
2024/02/05	17	147.47	16.1	147.53	147.50	0.9	6,771	0.01%
2024/02/02	8.2	144.65	35.1	145.60	146.50	-26.9	6,680	-0.40%
2024/02/01	11.2	144.36	16	145.00	145.50	-4.9	6,612	-0.07%
2024/01/31	103.5	143.02	89.4	143.41	145.50	14.1	6,577	0.22%	大買/
2024/01/30	33	148.34	31.6	147.86	148.50	1.4	6,436	0.02%
2024/01/29	45.7	146.17	48.2	146.59	149.50	-2.5	6,361	-0.04%
2024/01/26	135.4	146.16	83.5	146.15	145.00	51.9	6,257	0.83%	大買/
2024/01/25	116.4	146.76	143.2	146.56	145.50	-26.8	6,124	-0.44%	大買/大賣/
2024/01/24	47.3	142.40	46	141.75	141.00	1.3	5,883	0.02%
2024/01/23	109.4	142.92	93.5	142.14	143.50	15.9	5,776	0.28%	大買/
2024/01/22	14.3	133.56	28.7	133.95	135.00	-14.4	5,503	-0.26%
2024/01/19	6	131.67	31	132.26	133.00	-25	5,451	-0.46%
2024/01/18	26.2	131.29	30	131.27	131.00	-3.8	5,441	-0.07%
2024/01/17	22.2	131.67	29	132.52	132.00	-6.9	5,406	-0.13%
2024/01/16	43.5	129.23	60.2	130.25	132.00	-16.8	5,292	-0.32%
2024/01/15	14	127.71	20.4	128.17	128.50	-6.4	5,186	-0.12%
2024/01/12	20.2	127.28	63.3	127.44	127.00	-43.2	5,109	-0.84%
2024/01/11	112.8	129.65	41.6	129.23	129.00	71.2	5,045	1.41%	大買/
2024/01/10	20.1	131.38	9.1	131.90	132.00	11	4,886	0.23%
2024/01/09	10.9	131.07	3.1	131.51	130.00	7.8	4,846	0.16%
2024/01/08	27.3	131.21	8.8	131.19	130.50	18.5	4,785	0.39%
2024/01/05	28.8	132.28	20.6	132.59	133.00	8.2	4,770	0.17%
2024/01/04	37.6	133.16	19.2	133.74	135.00	18.5	4,689	0.39%
2024/01/03	90.1	133.92	87.9	134.56	135.50	2.2	4,582	0.05%
2024/01/02	19.6	137.70	13.6	137.80	136.50	6	4,463	0.13%
2023/12/29	12.1	141.04	11	141.05	141.00	1.1	4,359	0.03%
2023/12/28	13.5	143.16	11	142.09	142.00	2.5	4,346	0.06%
2023/12/27	36.5	144.36	27	143.87	143.50	9.4	4,316	0.22%
2023/12/26	38.1	146.30	45.2	145.73	148.00	-7.2	4,264	-0.17%
2023/12/25	32.3	142.51	15	142.60	143.50	17.3	4,211	0.41%
2023/12/22	18.1	143.64	13	143.35	144.00	5	4,188	0.12%
2023/12/21	15.3	144.39	18.2	144.36	144.50	-2.9	4,103	-0.07%
2023/12/20	42	145.64	39	145.23	145.00	3	4,004	0.07%
2023/12/19	80	143.31	100.4	144.06	147.50	-20.4	3,858	-0.53%
2023/12/18	55.3	148.20	56.7	147.72	148.50	-1.4	3,645	-0.04%
2023/12/15	149	149.18	211.5	149.91	152.50	-62.5	3,485	-1.79%	大買/大賣/
2023/12/14	112	142.70	137.1	143.87	148.50	-25.1	3,143	-0.80%	大買/大賣/
2023/12/13	40.1	132.33	41.9	133.16	135.00	-1.8	2,855	-0.06%
2023/12/12	38.4	128.35	97.5	128.38	131.00	-59.1	2,770	-2.13%
2023/12/11	8.2	121.98	11.2	122.03	123.00	-3	2,627	-0.11%
2023/12/08	36.8	119.81	122.6	118.69	121.50	-85.8	2,630	-3.26%	大賣/
2023/12/07	4	115.88	33.2	116.36	115.50	-29.2	2,552	-1.14%
2023/12/06	21.1	115.53	25.3	117.43	117.50	-4.2	2,572	-0.16%
2023/12/05	5	116.70	13.5	116.60	117.00	-8.5	2,568	-0.33%
2023/12/04	50.6	114.79	8	114.75	115.50	42.6	2,568	1.66%
2023/12/01	13.5	112.58	18.4	113.61	115.00	-4.9	2,600	-0.19%
2023/11/30	44.2	112.47	13	112.26	112.00	31.2	2,601	1.20%
2023/11/29	27	110.52	44.5	111.13	112.00	-17.5	2,580	-0.68%
2023/11/28	6.5	108.36	16.1	108.87	109.50	-9.6	2,534	-0.38%
2023/11/27	5.2	108.00	9.1	108.49	108.50	-3.9	2,534	-0.15%
2023/11/24	5	107.70	3	107.83	107.50	2	2,543	0.08%
2023/11/22	7	107.36	40.2	107.75	108.00	-33.2	2,550	-1.30%
2023/11/21	21.1	107.02	5	107.40	107.00	16.1	2,540	0.64%
2023/11/20	8.5	107.32	3	107.33	107.00	5.5	2,541	0.22%
2023/11/17	1.2	107.50	6	108.17	108.00	-4.9	2,533	-0.19%
2023/11/16	6	108.50	4.3	109.14	108.50	1.7	2,531	0.07%
2023/11/15	12	108.96	14.4	108.93	109.00	-2.4	2,531	-0.10%
2023/11/14	20.1	107.97	11.3	107.84	108.50	8.8	2,521	0.35%
2023/11/13	5	107.10	1.6	106.50	106.50	3.4	2,546	0.13%
2023/11/10	5.1	107.11	6	107.50	107.50	-0.9	2,567	-0.03%
2023/11/09	10	106.85	13.1	107.54	107.50	-3.1	2,585	-0.12%
2023/11/08	23.3	107.16	21.1	107.86	107.50	2.3	2,607	0.09%
2023/11/07	1	108.00	18.2	108.11	108.00	-17.2	2,585	-0.67%
2023/11/06	35	107.91	29.2	108.00	108.00	5.8	2,595	0.22%
2023/11/03	5	107.50	1.1	107.48	108.00	3.9	2,592	0.15%
2023/11/02	6	107.17	6.2	107.49	108.00	-0.2	2,620	-0.01%
2023/11/01	6	105.25	8.1	106.18	106.00	-2.1	2,637	-0.08%
2023/10/31	5	105.00	7	105.50	105.00	-2	2,717	-0.07%
2023/10/30	1.6	105.01	7	105.29	105.50	-5.4	2,805	-0.19%
2023/10/27	8.1	105.68	3.3	105.54	105.00	4.8	2,989	0.16%
2023/10/26	5.1	105.02	15	106.43	106.50	-9.9	3,109	-0.32%
2023/10/25	15.2	106.70	7	106.79	106.00	8.2	3,161	0.26%
2023/10/24	1	107.00	3.8	107.30	107.50	-2.7	3,248	-0.08%
2023/10/23	11.1	106.64	12.4	107.44	106.50	-1.3	3,365	-0.04%
2023/10/20	22	107.23	21	107.88	107.00	1	3,429	0.03%
2023/10/19	8.3	107.30	3.5	107.07	107.00	4.8	3,506	0.14%
2023/10/18	7.4	107.57	13.9	108.06	109.00	-6.5	3,579	-0.18%
2023/10/17	25.2	107.42	29.4	107.60	107.50	-4.2	3,592	-0.12%
2023/10/16	8	105.13	1	105.00	105.00	7	3,612	0.19%
2023/10/13	2	105.50	18.3	105.97	107.00	-16.3	3,669	-0.44%
2023/10/12	4.4	103.46	10.2	104.32	104.50	-5.8	3,646	-0.16%
2023/10/11	18.3	101.76	7.2	102.30	103.00	11.1	3,682	0.30%
2023/10/06	1.3	101.23	4	101.50	102.00	-2.7	3,675	-0.07%
2023/10/05	7.1	100.64	3	101.00	100.50	4.1	3,717	0.11%
2023/10/04	8.1	100.82	8.8	101.94	102.00	-0.7	3,720	-0.02%
2023/10/03	3	102.34	2	103.00	102.50	1	3,727	0.03%
2023/10/02	2	102.51	16	103.00	104.00	-14	3,761	-0.37%
2023/09/28	3.6	101.66	4	102.13	101.50	-0.4	3,780	-0.01%
2023/09/27	10	101.00	0.1	101.80	101.50	9.9	3,787	0.26%
2023/09/26	10.5	102.43	48	103.44	102.50	-37.5	3,789	-0.99%
2023/09/25	0	0.00	21.1	103.88	104.00	-21.1	3,815	-0.55%
2023/09/22	3.2	101.83	10	102.00	102.50	-6.8	3,810	-0.18%
2023/09/21	13	102.54	7	102.79	103.00	6	3,796	0.16%
2023/09/20	5	104.90	6.1	104.75	104.50	-1.1	3,785	-0.03%
2023/09/19	9	104.44	7.1	104.85	104.50	1.9	3,795	0.05%
2023/09/18	6.4	105.53	7.6	106.03	105.00	-1.2	3,799	-0.03%
2023/09/15	5	105.30	3.2	105.81	105.50	1.8	3,793	0.05%
2023/09/14	34.2	105.84	49.4	105.30	105.00	-15.2	3,748	-0.41%
2023/09/13	1.2	104.42	16	104.31	105.00	-14.8	3,757	-0.39%
2023/09/12	7	103.00	14	104.75	103.00	-7	3,833	-0.18%
2023/09/11	4	103.75	57.5	103.05	103.50	-53.4	3,818	-1.40%
2023/09/08	4.3	103.35	6	103.67	103.50	-1.7	3,817	-0.05%
2023/09/07	7.1	104.28	10.2	105.19	104.50	-3.1	3,828	-0.08%
2023/09/06	12.9	103.27	32.1	104.48	104.00	-19.3	3,793	-0.51%
2023/09/05	6.1	101.26	23.5	101.56	102.50	-17.4	3,784	-0.46%
2023/09/04	32	99.61	0.1	99.50	99.60	32	3,768	0.85%
2023/09/01	9.3	99.84	19	99.99	99.90	-9.7	3,803	-0.25%
2023/08/31	4	98.98	3.4	99.14	99.70	0.6	3,807	0.01%
2023/08/30	7	98.16	8.1	98.36	98.50	-1.1	3,811	-0.03%
2023/08/29	0	0.00	6	97.42	97.70	-6	3,828	-0.16%
2023/08/28	4.7	96.84	11	96.84	97.20	-6.4	3,849	-0.17%
2023/08/25	8.2	97.15	4.1	97.33	96.70	4.1	3,881	0.11%
2023/08/24	14.2	96.42	9.1	96.64	96.70	5.2	3,908	0.13%
2023/08/23	1.1	95.72	3	95.71	95.70	-1.9	3,940	-0.05%
2023/08/22	1	95.60	3	95.60	95.40	-2	3,987	-0.05%
2023/08/21	0	95.35	5.1	95.34	96.10	-5.1	4,007	-0.13%
2023/08/18	27.6	94.10	1	94.10	94.10	26.6	4,011	0.66%
2023/08/17	4.1	93.70	2	94.40	94.60	2.1	4,022	0.05%
2023/08/16	2.1	94.70	1	94.70	94.80	1.1	4,010	0.03%
2023/08/15	21.2	95.65	8	95.30	94.80	13.2	4,017	0.33%
2023/08/14	2	95.40	8.2	95.64	96.00	-6.1	4,011	-0.15%
2023/08/11	0	95.20	10	95.02	95.70	-10	3,997	-0.25%
2023/08/10	41.3	94.34	7	95.19	94.60	34.3	3,991	0.86%
2023/08/09	29.7	95.80	22.1	96.42	97.00	7.6	3,954	0.19%
2023/08/08	31.8	95.43	54	96.34	96.50	-22.2	3,930	-0.57%
2023/08/07	10.1	94.97	12.2	94.83	95.70	-2.1	3,890	-0.05%
2023/08/04	46.2	92.94	11	93.43	93.70	35.2	3,862	0.91%
2023/08/02	61.6	95.21	16.2	94.61	95.40	45.3	3,769	1.20%
2023/08/01	131	98.32	30.8	97.52	97.10	100.2	3,678	2.72%	大買/
2023/07/31	26.5	110.34	40.1	110.62	110.50	-13.6	3,486	-0.39%
2023/07/28	9.5	111.57	27.4	111.55	111.50	-17.9	3,377	-0.53%
2023/07/27	15.4	110.03	35.4	110.89	111.50	-20	3,290	-0.61%
2023/07/26	24.1	109.36	26	109.88	110.00	-1.9	3,192	-0.06%
2023/07/25	16.4	109.68	18.3	109.79	110.00	-1.9	3,127	-0.06%
2023/07/24	7.1	109.93	16.8	110.64	111.00	-9.8	3,103	-0.32%
2023/07/21	0.6	109.79	43.1	111.22	111.50	-42.5	3,062	-1.39%
2023/07/20	16.1	109.79	15.1	110.33	110.50	1.1	3,045	0.04%
2023/07/19	13.2	111.04	28.5	111.47	111.00	-15.3	3,022	-0.51%
2023/07/18	22.7	110.55	29.3	111.07	112.00	-6.5	2,989	-0.22%
2023/07/17	7.7	110.70	12.2	111.00	111.50	-4.4	2,941	-0.15%
2023/07/14	3.3	108.59	39.4	108.95	109.50	-36.1	2,947	-1.22%
2023/07/13	2.1	107.50	15.6	107.51	107.50	-13.6	2,899	-0.47%
2023/07/12	8	105.00	8	105.37	105.50	0	2,876	0.00%
2023/07/11	0.2	105.03	3.2	105.36	105.50	-3	2,854	-0.11%
2023/07/10	4.7	103.73	6.4	104.24	105.00	-1.7	2,867	-0.06%
2023/07/07	8.2	103.94	6.1	104.08	104.00	2.1	2,860	0.07%
2023/07/06	3.5	105.64	2.2	105.75	105.50	1.3	2,840	0.05%
2023/07/05	1.1	106.57	2.1	107.24	107.00	-1	2,839	-0.03%
2023/07/04	1.5	106.66	2.1	107.00	107.00	-0.6	2,838	-0.02%
2023/07/03	27	106.67	26.8	106.84	106.50	0.2	2,868	0.01%
2023/06/30	4	104.63	2	105.00	105.00	2	2,858	0.07%
2023/06/29	0.4	104.14	11	104.41	105.00	-10.7	2,880	-0.37%
2023/06/28	12.6	102.85	8	103.38	103.50	4.6	2,874	0.16%
2023/06/27	5.4	104.44	21.4	104.41	104.50	-16	2,853	-0.56%
2023/06/26	2.5	103.41	26	103.27	105.00	-23.6	2,828	-0.83%
2023/06/21	5	102.82	33.6	103.27	103.50	-28.6	2,801	-1.02%
2023/06/20	16.1	102.37	47.2	102.67	103.00	-31.1	2,771	-1.12%
2023/06/19	41.7	102.12	15.3	102.59	102.00	26.4	2,740	0.96%
2023/06/16	64.1	101.86	65.5	102.75	104.50	-1.4	2,679	-0.05%
2023/06/15	20.8	102.11	38.7	102.76	103.00	-17.9	2,574	-0.69%
2023/06/14	2.1	101.01	8.2	101.62	101.50	-6.1	2,596	-0.24%
2023/06/13	49.3	100.96	12.3	101.74	101.00	37	2,592	1.43%
2023/06/12	3.3	100.45	5.1	100.55	100.50	-1.8	2,572	-0.07%
2023/06/09	17	99.40	2.2	99.94	100.00	14.8	2,575	0.58%
2023/06/08	4.4	100.21	4	100.38	100.50	0.4	2,546	0.02%
2023/06/07	3	100.17	4.9	100.74	101.00	-1.9	2,522	-0.07%
2023/06/06	4.2	99.88	8	99.91	100.00	-3.8	2,490	-0.15%
2023/06/05	13	100.12	4.1	100.62	100.50	8.9	2,481	0.36%
2023/06/02	11.2	101.40	10.9	101.09	101.50	0.3	2,487	0.01%
2023/06/01	8	99.61	8.8	99.53	99.90	-0.8	2,471	-0.03%
2023/05/31	0.2	99.43	16.3	99.56	99.90	-16.1	2,455	-0.65%
2023/05/30	1	99.00	6.9	99.16	99.30	-5.8	2,426	-0.24%
2023/05/29	7.5	99.25	53.1	99.21	98.70	-45.6	2,396	-1.90%
2023/05/26	46.1	97.28	31.1	97.63	98.00	15	2,361	0.63%
2023/05/25	3	95.03	8.3	95.61	96.20	-5.3	2,317	-0.23%
2023/05/24	2.1	94.37	7	94.57	95.20	-5	2,292	-0.22%
2023/05/23	10.1	93.99	3	94.30	94.20	7.1	2,275	0.31%
2023/05/22	16.6	95.03	0	0.00	94.90	16.6	2,256	0.74%
2023/05/19	1	96.30	4.1	96.15	96.00	-3.1	2,250	-0.14%
2023/05/18	1.5	95.71	10.2	95.90	95.80	-8.6	2,224	-0.39%
2023/05/17	1.2	94.99	2.1	95.10	95.40	-0.9	2,207	-0.04%
2023/05/16	0	94.60	2.1	94.95	94.70	-2.1	2,200	-0.09%
2023/05/15	2	94.45	0	94.25	94.30	2	2,205	0.09%
2023/05/12	1	93.90	1	94.40	94.70	0	2,205	0.00%
2023/05/11	1	94.60	16	94.84	94.50	-15	2,218	-0.68%
2023/05/10	0	0.00	3.9	94.71	94.80	-3.9	2,231	-0.18%
2023/05/09	1	94.80	3	94.73	94.80	-2	2,230	-0.09%
2023/05/08	2.9	94.75	8.5	94.93	94.50	-5.6	2,244	-0.25%
2023/05/05	3.9	94.63	6.1	94.30	94.30	-2.2	2,286	-0.10%
2023/05/04	4	93.63	11.2	93.86	94.10	-7.2	2,321	-0.31%
2023/05/03	0.1	92.00	3	92.77	92.50	-3	2,432	-0.12%
2023/05/02	0	0.00	1	92.89	92.40	-1	2,456	-0.04%
2023/04/28	0.4	92.49	8	92.14	91.80	-7.6	2,473	-0.31%
2023/04/27	0	91.50	1.1	90.17	91.60	-1.1	2,410	-0.05%
2023/04/26	7.2	90.15	6.2	89.64	90.60	1	2,343	0.04%
2023/04/25	1.2	91.17	7.2	91.53	91.80	-6	2,275	-0.26%
2023/04/24	3.2	91.37	11.3	91.63	92.00	-8.2	2,207	-0.37%
2023/04/21	9.4	89.79	1	90.00	89.90	8.4	2,165	0.39%
2023/04/20	9.3	90.01	0	91.00	89.80	9.3	2,142	0.43%
2023/04/19	20.5	91.16	7	90.86	90.40	13.5	2,138	0.63%
2023/04/18	2.8	93.10	3.1	92.96	93.00	-0.4	2,108	-0.02%
2023/04/17	4.3	93.06	6.5	92.97	93.30	-2.2	2,105	-0.11%
2023/04/14	3	93.24	9.3	93.36	93.60	-6.3	2,086	-0.30%
2023/04/13	37.8	92.33	50	92.65	92.40	-12.2	2,062	-0.59%
2023/04/12	0.4	92.93	3	93.00	93.00	-2.6	2,041	-0.13%
2023/04/11	2.1	92.81	64.4	93.13	93.00	-62.3	2,017	-3.09%
2023/04/10	1.6	91.92	20.2	92.01	92.60	-18.7	2,008	-0.93%
2023/04/07	30.2	91.54	23	92.01	91.60	7.2	1,990	0.36%
2023/04/06	5.1	91.46	98.2	91.92	92.00	-93.1	1,979	-4.70%
2023/03/31	119	91.14	60	91.29	91.00	59	1,940	3.04%	大買/
2023/03/30	51.1	91.30	26.1	90.93	91.30	25	2,006	1.24%
2023/03/29	25.1	89.94	2	89.50	89.50	23.1	2,125	1.09%
2023/03/28	5.4	90.53	2.1	90.11	90.10	3.3	2,284	0.14%
2023/03/27	0.3	90.95	43.1	90.83	90.90	-42.8	2,475	-1.73%
2023/03/24	3.1	90.30	13.1	90.39	90.40	-10	2,646	-0.38%
2023/03/23	2.2	89.91	9	90.37	90.20	-6.8	2,661	-0.25%
2023/03/22	6	90.30	2	90.55	90.40	4	2,677	0.15%
2023/03/21	0.2	89.99	12.2	89.95	89.70	-12	2,700	-0.44%
2023/03/20	2.4	89.09	46	89.50	89.70	-43.6	2,723	-1.60%
2023/03/17	2	88.41	9	88.50	88.90	-7	2,754	-0.25%
2023/03/16	21.1	87.75	12	87.62	87.40	9.1	2,741	0.33%
2023/03/15	7	88.91	5	89.48	88.50	2	2,753	0.07%
2023/03/14	27	89.36	7.3	89.55	88.90	19.7	2,763	0.71%
2023/03/13	14.1	89.64	3.5	89.59	90.30	10.6	2,790	0.38%
2023/03/10	0	89.21	2.1	89.35	89.30	-2.1	2,790	-0.08%
2023/03/09	5.2	90.56	7.2	90.14	90.00	-2	2,816	-0.07%
2023/03/08	2.5	90.57	2.1	90.61	90.90	0.4	2,818	0.01%
2023/03/07	5.2	90.86	9.6	90.57	91.20	-4.3	2,811	-0.15%
2023/03/06	1	89.50	6.2	89.58	89.60	-5.1	2,789	-0.18%
2023/03/03	12.1	88.76	0.8	89.08	88.90	11.3	2,780	0.41%
2023/03/02	0	88.50	11.2	88.56	89.10	-11.2	2,782	-0.40%
2023/03/01	7.5	87.62	2	88.10	88.30	5.5	2,790	0.20%
2023/02/24	0	88.16	5.2	88.38	88.10	-5.1	2,786	-0.18%
2023/02/23	1.1	87.52	0.1	87.90	87.60	1	2,781	0.04%
2023/02/22	5	86.62	18.1	86.54	87.50	-13.1	2,800	-0.47%
2023/02/21	6	87.50	2.1	87.41	87.20	3.9	2,819	0.14%
2023/02/20	5.4	86.75	7.1	86.53	87.40	-1.7	2,858	-0.06%
2023/02/17	8.4	86.06	5	86.36	85.70	3.4	2,862	0.12%
2023/02/16	63	87.31	4	87.48	87.10	59	2,876	2.05%
2023/02/15	1	87.00	18	87.46	87.10	-17	2,922	-0.58%
2023/02/14	7	87.03	13	87.42	87.00	-6	2,936	-0.20%
2023/02/13	2.1	86.79	1	86.60	87.20	1.1	2,955	0.04%
2023/02/10	8	87.13	5.2	87.22	87.40	2.9	2,973	0.10%
2023/02/09	6	87.97	4	87.88	88.00	2	3,008	0.07%
2023/02/08	1.3	87.64	5.3	88.09	88.20	-4	3,016	-0.13%
2023/02/07	2	87.50	13.2	87.56	87.40	-11.2	3,020	-0.37%
2023/02/06	4	87.67	15	87.87	87.40	-11	3,045	-0.36%
2023/02/03	11.1	88.49	18.2	88.43	88.80	-7.1	3,054	-0.23%
2023/02/02	4	87.25	11	87.14	87.60	-7	3,039	-0.23%
2023/02/01	32	86.07	76.8	85.88	86.80	-44.8	3,055	-1.47%
2023/01/31	2.2	82.94	61	82.99	83.50	-58.8	2,946	-2.00%
2023/01/30	38.1	82.16	32.2	82.38	81.90	5.9	2,937	0.20%
2023/01/17	10.3	80.57	5	80.50	80.50	5.3	2,931	0.18%
2023/01/16	2	80.35	58	80.52	80.60	-56	2,952	-1.90%
2023/01/13	25	80.45	8	80.49	80.10	17	2,972	0.57%
2023/01/12	6	80.55	4	80.68	80.50	2	2,998	0.07%
2023/01/11	26.1	80.71	4	80.56	80.70	22	3,042	0.72%
2023/01/10	3	81.70	6	81.70	81.90	-3	3,057	-0.10%
2023/01/09	50.2	81.20	9	81.33	81.60	41.2	3,078	1.34%
2023/01/06	0.1	80.68	3.1	80.41	80.30	-3	3,108	-0.10%
2023/01/05	8.2	79.83	24	80.25	79.50	-15.8	3,136	-0.50%
2023/01/04	10.2	80.41	3	80.73	79.80	7.2	3,201	0.23%
2023/01/03	15	80.21	9	80.48	80.70	6	3,260	0.18%
2022/12/30	22.2	80.20	3	80.13	79.20	19.2	3,270	0.59%
2022/12/29	7.1	80.16	1	80.40	80.30	6.1	3,269	0.19%
2022/12/28	5.3	80.88	8	81.34	80.90	-2.7	3,303	-0.08%
2022/12/27	8	81.56	3	81.90	81.50	5	3,304	0.15%
2022/12/26	2.2	80.68	17	81.46	81.80	-14.8	3,312	-0.45%
2022/12/23	7.2	80.22	27.2	80.87	81.30	-20	3,325	-0.60%
2022/12/22	17.2	80.35	27.1	81.06	80.80	-9.9	3,335	-0.30%
2022/12/21	16.3	79.33	3	79.80	79.70	13.3	3,251	0.41%
2022/12/20	14.1	79.76	13	80.54	79.70	1.1	3,115	0.03%
2022/12/19	67.5	80.41	2	80.80	79.80	65.5	2,961	2.21%
2022/12/16	20.1	82.85	11.1	84.13	82.10	9	2,776	0.32%
2022/12/15	4	83.38	3	83.87	83.70	1	2,615	0.04%
2022/12/14	1.1	83.67	29	83.99	83.80	-27.9	2,617	-1.07%
2022/12/13	9	82.52	6	82.52	82.20	3	2,609	0.12%
2022/12/12	2	82.35	3.1	82.76	82.60	-1.1	2,584	-0.04%
2022/12/09	2	82.50	1.3	82.88	82.60	0.8	2,625	0.03%
2022/12/08	15.3	81.90	9	81.92	82.00	6.3	2,625	0.24%
2022/12/07	31.1	83.34	11.1	83.40	82.90	20.1	2,601	0.77%
2022/12/06	13.2	84.33	7.1	84.55	84.30	6.1	2,569	0.24%
2022/12/05	5.5	85.94	0	86.44	85.10	5.5	2,547	0.22%
2022/12/02	4.1	85.69	6	85.68	86.20	-1.9	2,509	-0.08%
2022/12/01	7.2	84.95	24.1	85.06	85.20	-16.9	2,518	-0.67%
2022/11/30	10	83.20	2.1	83.55	83.60	7.9	2,497	0.32%
2022/11/29	2.1	81.96	1.2	81.90	82.30	0.9	2,512	0.03%
2022/11/28	7.2	82.62	2	82.60	82.60	5.2	2,506	0.21%
2022/11/25	3.1	83.38	0	0.00	83.10	3.1	2,513	0.12%
2022/11/24	1	83.60	3.2	84.09	84.30	-2.2	2,516	-0.09%
2022/11/23	3.1	83.44	24.3	83.84	83.70	-21.2	2,512	-0.84%
2022/11/22	3.1	81.73	6.1	82.76	83.00	-3	2,507	-0.12%
2022/11/21	3.1	82.20	7	82.43	82.20	-3.9	2,501	-0.16%
2022/11/18	5.8	82.86	18.2	82.99	82.70	-12.4	2,496	-0.50%
2022/11/17	2.3	81.78	6.1	82.38	82.40	-3.7	2,474	-0.15%
2022/11/16	1.2	81.75	18.1	82.00	82.20	-16.9	2,459	-0.69%
2022/11/15	43.3	80.75	17	80.86	80.70	26.2	2,425	1.08%
2022/11/14	3.4	80.36	14.1	80.64	80.80	-10.7	2,416	-0.44%
2022/11/11	3.6	79.58	27.1	79.60	79.60	-23.5	2,387	-0.98%
2022/11/10	4.2	77.37	4	77.70	77.80	0.2	2,348	0.01%
2022/11/09	11.2	77.86	22	77.84	78.10	-10.8	2,339	-0.46%
2022/11/08	30.3	76.77	9.3	76.71	76.80	21.1	2,315	0.91%
2022/11/07	15.2	76.59	8.1	76.61	77.20	7.1	2,299	0.31%
2022/11/04	2	74.66	6	74.47	75.00	-4	2,265	-0.17%
2022/11/03	6	73.82	4	74.05	74.00	2	2,255	0.09%
2022/11/02	20.1	73.54	4	73.98	74.00	16.1	2,241	0.72%
2022/11/01	34	73.97	3	73.97	73.80	31	2,210	1.40%
2022/10/31	11.4	73.57	23	74.31	74.60	-11.6	2,190	-0.53%
2022/10/28	4.2	72.92	5	73.68	72.70	-0.8	2,159	-0.04%
2022/10/27	5.1	73.20	3.1	73.07	73.60	2	2,108	0.09%
2022/10/26	0	71.90	0	0.00	72.00	0	2,118	0.00%
2022/10/25	3	72.10	3	72.37	71.90	0	2,103	0.00%
2022/10/24	1.1	72.61	2	72.70	72.40	-0.9	2,160	-0.04%
2022/10/21	1.1	71.52	2	71.65	71.50	-0.9	2,221	-0.04%
2022/10/20	6.6	70.26	7	71.11	71.60	-0.4	2,251	-0.02%
2022/10/19	33.1	71.11	7.2	71.47	71.00	25.9	2,258	1.15%
2022/10/18	21.4	70.67	9	71.58	71.80	12.3	2,228	0.55%
2022/10/17	15.1	70.02	7.1	70.39	71.30	8	2,235	0.36%
2022/10/14	69.1	71.17	74	71.84	71.80	-4.9	2,240	-0.22%
2022/10/13	11.1	69.18	7	69.60	70.10	4.1	2,246	0.18%
2022/10/12	60.7	69.28	28	69.43	70.00	32.7	2,256	1.45%
2022/10/11	8.6	74.41	4	75.18	73.00	4.6	2,244	0.21%
2022/10/07	16.1	77.38	0	0.00	77.10	16.1	2,213	0.73%
2022/10/06	1	78.00	1	77.90	78.50	0	2,213	0.00%
2022/10/05	7.1	78.63	2	79.50	77.90	5.1	2,204	0.23%
2022/10/04	16.2	77.75	18	78.07	78.40	-1.8	2,180	-0.08%
2022/10/03	9.3	75.47	6	76.20	76.60	3.3	2,174	0.15%
2022/09/30	3.1	76.24	4	77.00	77.10	-0.9	2,174	-0.04%
2022/09/29	3.1	77.71	2	77.55	77.50	1.1	2,168	0.05%
2022/09/28	1	78.01	10.2	78.64	78.50	-9.2	2,164	-0.42%
2022/09/27	5	78.48	3	78.77	79.00	2	2,159	0.09%
2022/09/26	13.4	78.81	15	78.83	78.90	-1.6	2,180	-0.07%
2022/09/23	7	80.13	4.1	80.19	80.20	2.9	2,185	0.13%
2022/09/22	9.2	79.18	4	80.27	80.50	5.2	2,246	0.23%
2022/09/21	5.1	79.88	2	80.10	80.40	3.1	2,236	0.14%
2022/09/20	6.1	79.89	10	80.14	80.30	-3.9	2,215	-0.18%
2022/09/19	11.4	80.27	6	80.17	80.10	5.4	2,214	0.24%
2022/09/16	17.3	80.02	5.1	81.49	81.50	12.2	2,229	0.55%
2022/09/15	34.4	80.83	2	80.80	80.70	32.4	2,183	1.48%
2022/09/14	15.1	80.84	6	81.10	80.90	9.1	2,163	0.42%
2022/09/13	2.3	82.26	2.1	82.31	82.30	0.3	2,163	0.01%
2022/09/12	16.1	82.02	1	82.10	81.90	15.1	2,173	0.69%
2022/09/08	0.3	81.68	3	81.20	81.50	-2.7	2,256	-0.12%
2022/09/07	10.6	80.80	3.3	80.92	80.80	7.3	2,268	0.32%
2022/09/06	12.3	81.79	7	82.20	82.30	5.3	2,260	0.24%
2022/09/05	18.7	83.00	1	82.80	82.60	17.7	2,256	0.78%
2022/09/02	7.3	84.57	1.6	84.68	84.40	5.8	2,240	0.26%
2022/09/01	8	84.51	8	84.73	84.80	0	2,245	0.00%
2022/08/31	3.2	85.37	0.1	85.80	85.40	3	2,259	0.13%
2022/08/30	9.3	85.13	0.6	85.46	85.50	8.7	2,274	0.38%
2022/08/29	12.3	85.13	0	0.00	85.10	12.3	2,278	0.54%
2022/08/26	2.1	86.86	3	87.23	87.30	-0.9	2,264	-0.04%
2022/08/25	9.3	86.55	0	86.90	86.80	9.3	2,285	0.41%
2022/08/24	0	0.00	7	86.44	86.80	-7	2,289	-0.31%
2022/08/23	11.1	86.66	3.5	86.64	86.50	7.6	2,312	0.33%
2022/08/22	2.1	87.46	3	87.80	87.90	-1	2,317	-0.04%
2022/08/19	3	87.53	7	87.06	87.90	-4	2,336	-0.17%
2022/08/18	5	86.04	10	86.10	85.80	-5	2,345	-0.21%
2022/08/17	7.5	86.55	1	86.80	86.90	6.5	2,354	0.28%
2022/08/16	4.4	86.95	3	87.17	87.00	1.4	2,351	0.06%
2022/08/15	2.2	87.07	1	87.10	87.00	1.2	2,350	0.05%
2022/08/12	2	86.95	3	86.73	87.20	-1	2,345	-0.04%
2022/08/11	8	86.31	5	86.52	86.50	3	2,346	0.13%
2022/08/10	5.1	85.91	2	86.30	85.50	3.1	2,363	0.13%
2022/08/09	7	86.17	2	86.10	86.10	5	2,358	0.21%
2022/08/08	1.4	86.78	26	86.69	86.70	-24.6	2,349	-1.05%
2022/08/05	4	85.70	11	85.80	86.00	-7	2,347	-0.30%
2022/08/04	7	84.51	6	84.82	84.80	1	2,346	0.04%
2022/08/03	5.1	84.55	5	84.60	84.90	0.1	2,360	0.00%
2022/08/02	4.1	84.31	7	84.50	84.70	-2.9	2,367	-0.12%
2022/08/01	21.2	84.72	0	0.00	84.80	21.2	2,323	0.91%
2022/07/29	12.2	85.08	13	85.34	85.40	-0.8	2,319	-0.03%
2022/07/28	55.3	90.65	37.1	90.40	90.40	18.2	2,244	0.81%
2022/07/27	17.1	89.58	8	90.16	90.50	9.1	2,166	0.42%
2022/07/26	51.4	90.00	3	89.40	89.50	48.4	2,122	2.28%
2022/07/25	12.1	90.87	0	91.33	91.00	12.1	2,108	0.57%
2022/07/22	3	91.44	0	0.00	91.90	3	2,145	0.14%
2022/07/21	4	92.23	0	0.00	92.30	4	2,170	0.19%
2022/07/20	9.1	92.47	16.3	93.62	92.10	-7.2	2,160	-0.33%
2022/07/19	20	92.36	12	92.71	92.30	8	2,134	0.38%
2022/07/18	2	91.65	12.1	91.28	92.30	-10.1	2,170	-0.47%
2022/07/15	1	86.20	2	88.24	88.00	-1	2,116	-0.05%
2022/07/14	4	86.18	5	86.10	86.80	-1	2,096	-0.05%
2022/07/13	1	85.30	1	86.20	85.30	0	2,085	0.00%
2022/07/12	3	84.50	3.1	84.27	84.20	-0.1	2,080	0.00%
2022/07/11	10	86.52	0	0.00	86.20	10	2,071	0.48%
2022/07/08	13.1	86.05	12	86.53	86.40	1.1	2,063	0.05%
2022/07/07	4	83.28	5	82.80	83.90	-1	2,039	-0.05%
2022/07/06	5.2	83.58	13	83.69	82.60	-7.8	2,049	-0.38%
2022/07/05	0.1	85.60	3	85.40	85.60	-2.9	2,052	-0.14%
2022/07/04	12.1	84.88	8.2	85.08	84.60	3.9	2,068	0.19%
2022/07/01	7	88.13	3	88.40	87.70	4	2,062	0.19%
2022/06/30	24.5	89.84	7.8	89.52	87.80	16.7	2,073	0.81%
2022/06/29	2.1	94.15	3.9	94.13	94.20	-1.8	2,016	-0.09%
2022/06/28	11	94.65	0	0.00	94.70	11	2,030	0.54%
2022/06/27	6	95.03	1	95.30	95.30	5	2,078	0.24%
2022/06/24	1	95.07	1	93.81	93.80	0	2,070	0.00%
2022/06/23	3.2	94.68	0	0.00	94.50	3.2	2,070	0.15%
2022/06/22	5	95.10	2	95.30	95.10	3	2,085	0.15%
2022/06/21	3	94.60	2	95.15	95.70	1	2,143	0.05%
2022/06/20	3.1	94.54	10	94.49	94.40	-6.9	2,173	-0.32%
2022/06/17	21.1	94.77	12	94.61	95.70	9.1	2,170	0.42%
2022/06/16	0	0.00	31	98.99	97.50	-31	2,108	-1.47%
2022/06/15	0	0.00	3	98.57	98.80	-3	2,192	-0.14%
2022/06/14	1	97.80	8	97.81	98.60	-6.9	2,219	-0.31%
2022/06/13	2	97.75	20	97.28	97.40	-18	2,279	-0.79%
2022/06/10	2	98.75	19	98.93	99.10	-17	2,298	-0.74%
2022/06/09	1.1	99.18	94	99.11	99.20	-92.9	2,317	-4.01%
2022/06/08	1	98.69	18.1	98.81	99.20	-17.1	2,341	-0.73%
2022/06/07	4	98.28	1	98.50	98.50	3	2,333	0.13%
2022/06/06	2.1	98.01	1.2	98.39	98.50	0.8	2,354	0.04%
2022/06/02	2	97.83	39.1	98.59	98.70	-37.1	2,418	-1.54%
2022/06/01	4	97.88	3	97.87	97.70	1	2,461	0.04%
2022/05/31	17.1	97.61	5	97.70	97.90	12.1	2,481	0.49%
2022/05/30	16.3	97.75	21.2	97.54	97.70	-4.9	2,504	-0.20%
2022/05/27	5.3	97.40	7.1	97.50	97.10	-1.8	2,514	-0.07%
2022/05/26	5	96.94	65	96.90	97.10	-60	2,510	-2.39%
2022/05/25	0.1	96.40	7.3	96.22	96.00	-7.2	2,528	-0.28%
2022/05/24	8.5	96.15	1.2	96.18	96.20	7.3	2,594	0.28%
2022/05/23	6.2	96.40	6	96.45	96.40	0.2	2,621	0.01%
2022/05/20	1	95.60	5	96.00	96.00	-4	2,681	-0.15%
2022/05/19	12	95.24	3	95.50	95.80	9	2,720	0.33%
2022/05/18	1	95.90	21.3	95.58	95.80	-20.3	2,737	-0.74%
2022/05/17	0.1	94.10	42	94.32	94.80	-42	2,751	-1.52%
2022/05/13	15.4	93.23	23	93.62	93.30	-7.6	2,810	-0.27%
2022/05/12	5	93.20	31	93.28	93.50	-26	2,865	-0.91%
2022/05/11	3.1	92.87	0.1	93.14	93.20	3	2,915	0.10%
2022/05/10	4.1	92.46	50	92.26	93.50	-45.9	2,960	-1.55%
2022/05/09	0.2	93.10	1	93.30	93.30	-0.8	2,973	-0.03%
2022/05/06	25	93.29	4	93.35	93.80	21	3,067	0.68%
2022/05/05	0	94.06	12	94.34	94.40	-12	3,188	-0.38%
2022/05/04	10	93.21	4	93.45	93.80	6	3,258	0.18%
2022/05/03	18.1	93.20	0	0.00	93.20	18.1	3,287	0.55%
2022/04/29	11.3	93.57	3	94.00	93.40	8.3	3,310	0.25%
2022/04/28	33.1	93.63	3.2	93.77	93.20	29.9	3,342	0.90%
2022/04/27	13.3	94.55	50.3	94.93	95.80	-37	3,311	-1.12%
2022/04/26	2.4	92.72	36	93.98	94.50	-33.6	3,281	-1.02%
2022/04/25	30.6	92.27	9	91.90	91.80	21.6	3,296	0.65%
2022/04/22	18.1	93.15	31.3	94.70	94.00	-13.2	3,299	-0.40%
2022/04/21	0.3	94.10	0	0.00	94.00	0.3	3,267	0.01%
2022/04/20	13.1	93.96	0	0.00	94.00	13.1	3,339	0.39%
2022/04/19	1.3	93.92	20	94.08	94.10	-18.7	3,370	-0.55%
2022/04/18	1	93.50	2	93.05	93.10	-1	3,402	-0.03%
2022/04/15	9.2	93.03	4	93.08	93.20	5.2	3,443	0.15%
2022/04/14	20	93.53	11	93.93	93.70	9	3,506	0.26%
2022/04/13	7.2	93.67	4.3	93.57	93.70	2.9	3,582	0.08%
2022/04/12	23.7	92.82	27.5	92.78	92.60	-3.8	3,657	-0.10%
2022/04/11	22.3	93.67	10	93.76	93.70	12.3	3,661	0.34%
2022/04/08	22.3	94.02	9	94.11	94.00	13.2	3,665	0.36%
2022/04/07	16	94.74	308	94.45	94.20	-292	3,746	-7.79%	大賣/鉅額交易
2022/04/06	21	94.79	1	95.20	95.10	20	3,745	0.54%
2022/04/01	22.2	94.80	12	95.15	95.60	10.1	3,770	0.27%
2022/03/31	14	95.14	4	95.55	95.00	10	3,765	0.27%
2022/03/30	21.5	95.57	4.4	95.87	95.30	17.1	3,766	0.46%
2022/03/29	5	95.32	5.1	95.50	95.40	-0.1	3,734	0.00%
2022/03/28	7.1	95.06	11	95.04	95.30	-4	3,754	-0.11%
2022/03/25	8	95.69	14	95.96	95.70	-6	3,777	-0.16%
2022/03/24	70.4	95.66	1	95.40	95.50	69.4	3,772	1.84%
2022/03/23	50.6	96.70	15	96.61	96.60	35.6	3,792	0.94%
2022/03/22	8.4	97.41	2.2	97.75	97.40	6.2	3,792	0.16%
2022/03/21	18.1	97.76	73	97.98	97.80	-54.9	3,825	-1.44%
2022/03/18	38.2	96.96	8	97.75	98.30	30.2	3,866	0.78%
2022/03/17	1	96.80	33.2	96.76	96.80	-32.2	3,812	-0.85%
2022/03/16	101.3	95.11	42.1	94.13	94.80	59.3	3,843	1.54%	大買/
2022/03/15	8.2	97.10	3	96.70	96.00	5.2	3,813	0.14%
2022/03/14	0	97.70	10.3	97.50	97.80	-10.3	3,862	-0.27%
2022/03/11	49.1	96.94	18.5	96.93	96.90	30.6	3,911	0.78%
2022/03/10	3	96.30	26	96.58	96.50	-23	3,914	-0.59%
2022/03/09	7	94.74	54	95.28	95.50	-47	4,130	-1.14%
2022/03/08	30.3	93.69	42	93.19	93.20	-11.7	4,193	-0.28%
2022/03/07	74	94.96	12	95.08	94.90	62	4,237	1.46%
2022/03/04	3.5	96.80	13	97.34	97.20	-9.5	5,406	-0.18%
2022/03/03	4	96.65	146	97.09	97.30	-142	5,429	-2.62%	大賣/鉅額交易
2022/03/02	0	95.60	36	95.95	96.20	-36	5,455	-0.66%
2022/03/01	44	95.40	81	95.44	95.40	-37	5,451	-0.68%
2022/02/25	21	93.39	40	93.85	94.20	-19	5,473	-0.35%
2022/02/24	81.2	93.66	156.2	92.68	92.70	-75	5,465	-1.37%	大賣/
2022/02/23	55.1	94.94	48.1	95.07	94.90	7	5,445	0.13%
2022/02/22	265.2	95.05	16	94.98	95.00	249.2	5,494	4.53%	大買/鉅額交易
2022/02/21	66	95.92	4	96.13	96.10	62	5,483	1.13%
2022/02/18	11	96.68	3	96.73	96.80	8	5,513	0.15%
2022/02/17	8.4	97.36	191.1	97.13	97.40	-182.7	5,567	-3.28%	大賣/鉅額交易
2022/02/16	8	96.09	19	96.36	95.80	-11	5,582	-0.20%
2022/02/15	10.1	95.75	7	95.97	95.50	3.1	5,621	0.06%
2022/02/14	83.3	95.05	92.1	95.30	95.30	-8.9	5,622	-0.16%
2022/02/11	85.3	96.34	33	96.45	96.20	52.3	5,588	0.94%
2022/02/10	76.2	96.80	8.3	97.08	97.00	67.9	5,573	1.22%
2022/02/09	69.5	96.00	9	95.98	96.50	60.5	5,542	1.09%
2022/02/08	97.4	95.39	34	95.66	95.30	63.4	5,554	1.14%
2022/02/07	95.2	96.08	36	95.32	95.40	59.2	5,493	1.08%
2022/01/26	40	98.11	32	98.40	97.60	8	5,400	0.15%
2022/01/25	6	97.67	7.1	98.07	98.10	-1.1	5,380	-0.02%
2022/01/24	10.1	97.77	4	97.70	98.00	6.1	5,379	0.11%
2022/01/21	26.1	98.34	8	98.39	98.40	18.1	5,428	0.33%
2022/01/20	7.1	98.96	13.2	99.13	99.50	-6.1	5,483	-0.11%
2022/01/19	5.1	98.63	6	98.40	98.50	-0.9	5,572	-0.02%
2022/01/18	4	99.53	15.2	99.46	99.20	-11.2	5,583	-0.20%
2022/01/17	35.5	98.54	3.2	98.86	99.20	32.3	5,574	0.58%
2022/01/14	1.2	98.41	9	99.10	98.50	-7.8	5,596	-0.14%
2022/01/13	22.2	99.14	74	99.48	99.00	-51.8	5,623	-0.92%
2022/01/12	17.2	98.39	27.1	98.66	98.60	-9.9	5,611	-0.18%
2022/01/11	11.1	98.16	2	98.20	98.10	9.1	5,616	0.16%
2022/01/10	16	97.46	15	97.97	98.20	1	5,630	0.02%
2022/01/07	42.1	97.64	26	98.26	97.20	16.1	5,619	0.29%
2022/01/06	30	99.00	16.4	99.20	98.50	13.6	5,569	0.24%
2022/01/05	28.1	99.14	138	98.81	100.00	-109.9	5,532	-1.99%	大賣/鉅額交易
2022/01/04	30.2	97.75	135	98.12	98.10	-104.8	5,479	-1.91%	大賣/鉅額交易
2022/01/03	251	98.49	60	98.01	98.40	191	5,459	3.50%	大買/鉅額交易
2021/12/30	54.2	97.69	58.1	97.77	97.70	-3.9	5,442	-0.07%
2021/12/29	21.2	99.06	9	99.30	99.10	12.2	5,378	0.23%
2021/12/28	43	99.22	12.4	99.27	99.40	30.6	5,362	0.57%
2021/12/27	6.1	98.41	4.1	98.50	98.70	1.9	5,326	0.04%
2021/12/24	6	98.12	12	98.43	98.30	-6	5,336	-0.11%
2021/12/23	5	97.90	21	97.91	97.90	-16	5,355	-0.30%
2021/12/22	36.2	97.74	16	98.10	97.50	20.2	5,461	0.37%
2021/12/21	6.2	97.43	15.1	97.43	97.60	-8.9	5,453	-0.16%
2021/12/20	10.3	96.44	1	96.40	96.40	9.3	5,459	0.17%
2021/12/17	58.3	96.36	14	96.73	96.20	44.3	5,494	0.81%
2021/12/16	14	97.01	19	97.25	97.00	-5	5,438	-0.09%
2021/12/15	11	96.53	11	96.88	96.80	0	5,471	0.00%
2021/12/14	23	96.52	3	96.37	96.30	20	5,465	0.37%
2021/12/13	13	96.80	25	97.08	97.30	-12	5,457	-0.22%
2021/12/10	25.3	96.24	17	96.61	96.70	8.3	5,464	0.15%
2021/12/09	30.3	97.25	6	97.32	97.20	24.2	5,420	0.45%
2021/12/08	18.1	97.31	58.4	97.53	97.80	-40.3	5,401	-0.75%
2021/12/07	13.1	96.60	9	96.89	96.90	4.1	5,346	0.08%
2021/12/06	14.1	96.45	6	96.77	96.80	8.1	5,319	0.15%
2021/12/03	210.4	96.82	25.4	96.68	96.20	185	5,296	3.49%	大買/鉅額交易
2021/12/02	22.4	98.51	9	98.46	98.10	13.4	5,079	0.26%
2021/12/01	30.1	98.96	15	98.98	99.10	15.1	4,996	0.30%
2021/11/30	22.4	99.76	30	100.07	99.10	-7.6	4,908	-0.15%
2021/11/29	10.1	96.86	13	97.00	97.20	-2.9	3,692	-0.08%
2021/11/26	19.3	97.83	12.3	97.61	97.40	7.1	3,653	0.19%
2021/11/25	33.1	98.78	3	98.67	98.80	30.1	3,622	0.83%
2021/11/24	7	98.66	11.2	98.42	98.70	-4.2	3,635	-0.11%
2021/11/23	12	99.12	14	99.27	99.10	-2	3,614	-0.06%
2021/11/22	12.2	99.42	3	99.30	99.20	9.2	3,617	0.25%
2021/11/19	29.3	99.09	15.1	98.94	98.60	14.2	3,560	0.40%
2021/11/18	9	99.90	24	100.23	99.50	-15	3,505	-0.43%
2021/11/17	21	99.80	24	99.71	101.00	-3	3,460	-0.09%
2021/11/16	40.1	98.40	5	98.12	98.00	35.1	3,406	1.03%
2021/11/15	7.1	99.13	5.1	98.98	99.30	2	3,356	0.06%
2021/11/12	7	97.49	2	98.00	98.00	5	3,335	0.15%
2021/11/11	9	97.91	11	97.74	97.50	-2	3,316	-0.06%
2021/11/10	15	98.20	41	98.05	98.10	-26	3,336	-0.78%
2021/11/09	47	97.45	55	97.78	97.90	-8	3,389	-0.24%
2021/11/08	53	97.25	45	97.17	97.00	8	3,386	0.24%
2021/11/05	28	97.14	12	96.63	96.70	16	3,384	0.47%
2021/11/04	18	97.26	6.1	97.34	97.20	11.9	3,373	0.35%
2021/11/03	23.2	96.30	26	96.66	96.80	-2.8	3,380	-0.08%
2021/11/02	53.3	97.05	7	96.71	96.20	46.3	3,382	1.37%
2021/11/01	5	96.86	17	96.81	97.30	-12	3,396	-0.35%
2021/10/29	50.2	97.95	50	97.83	97.40	0.2	3,410	0.00%
2021/10/28	44.1	99.58	35	100.10	100.00	9.1	3,408	0.27%
2021/10/27	34	97.39	37	97.52	98.70	-3	3,358	-0.09%
2021/10/26	18.1	94.94	8	95.30	95.30	10.1	3,409	0.29%
2021/10/25	32.1	94.50	3	94.13	94.30	29.1	3,452	0.84%
2021/10/22	17	95.11	1	95.00	94.50	16	3,523	0.45%
2021/10/21	15	95.22	15	96.13	95.00	0	3,519	0.00%
2021/10/20	40.2	95.54	1	95.40	95.10	39.2	3,461	1.13%
2021/10/19	16.1	95.85	13	96.38	96.60	3.1	3,420	0.09%
2021/10/18	3.1	96.40	1	95.70	95.70	2.1	3,401	0.06%
2021/10/15	2.1	96.65	0	0.00	97.10	2.1	3,384	0.06%
2021/10/14	1	96.41	2	96.25	96.10	-1	3,363	-0.03%
2021/10/13	5.1	95.92	2	95.40	95.50	3.1	3,359	0.09%
2021/10/12	5.1	98.49	2	98.55	97.60	3.1	3,336	0.09%
2021/10/08	4	100.00	1	100.00	100.50	3	3,320	0.09%
2021/10/07	1	102.00	2	102.00	101.50	-1	3,350	-0.03%
2021/10/06	4.1	100.63	23	101.46	100.00	-18.9	3,396	-0.56%
2021/10/05	23.1	101.44	16	101.50	102.00	7.1	3,380	0.21%
2021/10/04	7	100.64	7	100.79	100.50	0	3,410	0.00%
2021/10/01	19	102.05	0	0.00	101.50	19	3,436	0.55%
2021/09/30	0	0.00	4	104.38	104.50	-4	3,418	-0.12%
2021/09/29	41	104.17	24	106.33	103.00	17	3,392	0.50%
2021/09/28	16	106.09	7.1	105.50	106.50	8.9	3,295	0.27%
2021/09/27	4	107.63	26	107.10	106.50	-22	3,297	-0.67%
2021/09/24	24	105.56	1	106.00	106.00	23	3,262	0.71%
2021/09/23	1	106.00	2	106.50	106.00	-1	3,207	-0.03%
2021/09/22	4.3	105.27	0.1	106.00	105.00	4.2	3,187	0.13%
2021/09/17	1	108.00	13	108.96	108.00	-12	3,120	-0.38%
2021/09/16	11	107.36	14	108.29	107.50	-3	3,101	-0.10%
2021/09/15	33	108.70	1	109.00	107.50	32	3,060	1.05%
2021/09/14	7	111.49	26	112.00	111.50	-19	3,032	-0.63%
2021/09/13	286	111.49	0	0.00	109.50	286	3,019	9.47%	大買/鉅額交易
2021/09/10	2	111.00	2	111.50	112.00	0	3,018	0.00%
2021/09/09	0	0.00	41	109.99	111.00	-41	3,046	-1.35%
2021/09/08	2.1	108.02	7.3	109.17	108.00	-5.2	3,014	-0.17%
2021/09/07	11	109.41	10.1	109.05	110.00	0.9	3,012	0.03%
2021/09/06	1	110.00	8.1	110.51	110.00	-7.1	3,033	-0.23%
2021/09/03	15	111.77	3	112.16	112.50	12	3,052	0.39%
2021/09/02	10	111.00	6	111.83	111.00	4	3,050	0.13%
2021/09/01	1	112.00	0	0.00	112.00	1	3,053	0.03%
2021/08/31	0	0.00	6.1	111.74	112.50	-6.1	3,075	-0.20%
2021/08/30	0.1	111.00	5.1	110.29	111.50	-5	3,069	-0.16%
2021/08/27	1	107.00	7	108.43	108.50	-6	3,059	-0.20%
2021/08/26	7	105.72	6	106.83	107.50	1	3,079	0.03%
2021/08/25	4	108.00	0	0.00	108.00	4	3,080	0.13%
2021/08/24	3	108.00	13	108.81	108.50	-10	3,093	-0.32%
2021/08/23	0	0.00	21	107.36	107.50	-21	3,079	-0.68%
2021/08/20	8.2	105.82	7	105.00	104.00	1.2	3,118	0.04%
2021/08/19	13	106.27	12	105.92	106.00	1	3,210	0.03%
2021/08/18	28	107.25	11	106.95	108.50	17	3,199	0.53%
2021/08/17	10	108.00	13.1	107.69	107.50	-3.1	3,212	-0.10%
2021/08/16	18	107.25	15	107.00	107.00	3	3,179	0.09%
2021/08/13	8.1	107.63	19	108.53	109.00	-10.9	3,158	-0.35%
2021/08/12	25	108.80	6	109.33	109.50	19	3,127	0.61%
2021/08/11	14	111.89	4	111.38	112.00	10	3,136	0.32%
2021/08/10	18.1	112.97	2	113.50	113.50	16.1	3,147	0.51%
2021/08/09	9.1	113.23	28	114.27	113.50	-18.9	3,177	-0.59%
2021/08/06	30.5	113.25	9	113.17	113.00	21.5	3,216	0.67%
2021/08/05	8.2	114.63	59	114.69	115.00	-50.8	3,256	-1.56%
2021/08/04	10	113.80	14	114.00	114.50	-4	3,286	-0.12%
2021/08/03	10	113.65	77	112.86	114.50	-67	3,313	-2.02%
2021/08/02	31.8	111.49	30	112.33	111.50	1.8	3,249	0.05%
2021/07/30	98.1	107.91	50	109.99	110.50	48.1	3,233	1.49%
2021/07/29	26.4	114.75	63.8	114.51	115.00	-37.4	3,129	-1.19%
2021/07/28	74.1	112.68	28.1	111.08	112.50	45.9	3,099	1.48%
2021/07/27	7	112.00	46.1	112.42	112.50	-39	3,091	-1.26%
2021/07/26	8	110.69	22	111.34	112.00	-14	3,123	-0.45%
2021/07/23	26	110.75	1	110.50	110.50	25	3,173	0.79%
2021/07/22	29	111.36	21	111.50	112.00	8	3,241	0.25%
2021/07/21	8	110.38	20.1	111.00	111.00	-12.1	3,311	-0.36%
2021/07/20	2.2	110.23	4.2	111.19	110.00	-2	3,375	-0.06%
2021/07/19	19	111.11	16	111.19	111.00	3	3,383	0.09%
2021/07/16	1	111.00	8	111.69	112.50	-7	3,423	-0.20%
2021/07/15	12	111.92	2	112.00	111.50	10	3,434	0.29%
2021/07/14	23	112.26	21	112.26	111.50	2	3,445	0.06%
2021/07/13	33.3	112.69	15	112.13	112.00	18.3	3,424	0.53%
2021/07/12	11	111.41	4	111.63	112.00	7	3,404	0.21%
2021/07/09	9	109.83	1	110.50	110.50	8	3,400	0.24%
2021/07/08	9	110.72	30	110.58	111.00	-21	3,429	-0.61%
2021/07/07	0	0.00	6	109.00	109.50	-6	3,428	-0.17%
2021/07/06	2	109.25	8	110.00	109.00	-6	3,464	-0.17%
2021/07/05	3.3	109.02	28	109.20	109.50	-24.7	3,514	-0.70%
2021/07/02	9	106.56	9	106.89	107.50	0	3,552	0.00%
2021/07/01	1	108.00	0	0.00	107.00	1	3,696	0.03%
2021/06/30	5	107.50	8	106.88	107.50	-3	3,944	-0.08%
2021/06/29	1	107.00	1	106.50	106.50	0	4,004	0.00%
2021/06/28	8	106.88	6	108.00	107.50	2	4,062	0.05%
2021/06/25	28	107.59	2.2	108.04	106.50	25.8	4,115	0.63%
2021/06/24	1	108.00	6	108.83	108.50	-5	4,120	-0.12%
2021/06/23	4	108.13	28.1	108.23	108.50	-24.1	4,127	-0.58%
2021/06/22	2	106.50	3	106.83	106.00	-1	4,124	-0.02%
2021/06/21	10.2	105.99	23	106.22	105.50	-12.8	4,124	-0.31%
2021/06/18	7	108.36	22	108.45	108.00	-15	4,148	-0.36%
2021/06/17	12	106.46	17	106.74	107.00	-5	4,133	-0.12%
2021/06/16	3	106.67	7	106.57	106.50	-4	4,191	-0.10%
2021/06/15	24	107.10	8	106.94	107.00	16	4,225	0.38%
2021/06/11	4.1	106.61	37	106.47	108.00	-32.9	4,216	-0.78%
2021/06/10	22	104.45	23.1	104.74	105.50	-1.1	4,222	-0.03%
2021/06/09	22	104.07	3.1	103.55	103.50	18.9	4,231	0.45%
2021/06/08	7	104.57	17	105.47	105.50	-10	4,258	-0.23%
2021/06/07	34	102.99	36	102.86	104.50	-2	4,258	-0.05%
2021/06/04	15.2	104.74	4	104.88	105.00	11.2	4,248	0.26%
2021/06/03	8	105.81	4.1	106.25	106.50	3.9	4,265	0.09%
2021/06/02	7	106.78	11	107.86	107.00	-4	4,248	-0.09%
2021/06/01	5	107.10	8	107.94	107.00	-3	4,270	-0.07%
2021/05/31	13	106.65	10	106.50	107.00	3	4,287	0.07%
2021/05/28	20	104.93	17	105.62	106.00	3	4,309	0.07%
2021/05/27	3.9	103.50	3.1	105.10	105.00	0.8	4,315	0.02%
2021/05/26	5.1	103.81	37.5	104.38	105.00	-32.4	4,286	-0.76%
2021/05/25	3	101.83	16	102.56	103.00	-13	4,333	-0.30%
2021/05/24	12	100.33	8	101.25	100.00	4	4,340	0.09%
2021/05/21	61.1	101.43	60	101.88	102.00	1.1	4,349	0.02%
2021/05/20	0.1	102.30	18	101.08	102.00	-18	4,456	-0.40%
2021/05/19	5	101.40	15	101.17	101.50	-10	4,456	-0.22%
2021/05/18	23	99.21	30.1	99.45	99.50	-7.1	4,460	-0.16%
2021/05/17	31	97.08	5	96.38	96.30	26	4,485	0.58%
2021/05/14	22.1	99.94	50.9	99.99	100.00	-28.9	4,473	-0.65%
2021/05/13	9.3	95.71	17	97.66	97.10	-7.7	4,421	-0.17%
2021/05/12	53	97.25	36.1	96.66	95.40	16.9	4,377	0.39%
2021/05/11	60	100.68	32	100.11	100.50	28	4,344	0.64%
2021/05/10	4	104.75	11.4	104.87	105.00	-7.4	4,330	-0.17%
2021/05/07	26	104.29	18.1	104.90	105.00	7.9	4,431	0.18%
2021/05/06	20	102.55	12	103.46	102.00	8	4,478	0.18%
2021/05/05	9	103.17	4	104.00	102.50	5	4,631	0.11%
2021/05/04	35.1	103.11	31.1	103.11	103.50	4	4,695	0.09%
2021/05/03	61.2	107.33	11	106.59	106.00	50.2	4,826	1.04%
2021/04/29	24.1	112.41	22	112.32	111.50	2	4,923	0.04%
2021/04/28	29	112.81	38.3	112.62	113.50	-9.3	4,926	-0.19%
2021/04/27	68	114.38	43	114.52	114.50	25	4,977	0.50%
2021/04/26	39.4	114.35	56.3	114.52	116.00	-16.9	5,175	-0.33%
2021/04/23	5	110.80	17	110.97	111.50	-12	5,410	-0.22%
2021/04/22	48	111.89	46	111.85	110.50	2	5,508	0.04%
2021/04/21	11	111.95	4	112.00	112.00	7	5,529	0.13%
2021/04/20	7	112.07	14.2	112.49	111.50	-7.2	5,565	-0.13%
2021/04/19	14	111.32	14	111.61	112.00	0	5,673	0.00%
2021/04/16	5	110.20	15	110.70	111.00	-10	5,728	-0.17%
2021/04/15	3	108.83	12	108.13	109.00	-9	5,755	-0.16%
2021/04/14	47.2	107.83	24.1	107.40	107.50	23.2	5,801	0.40%
2021/04/13	23.1	110.65	20.1	110.68	109.50	3	5,814	0.05%
2021/04/12	17	111.44	41.1	111.32	112.00	-24.1	5,816	-0.41%
2021/04/09	22	110.68	29.7	110.91	111.50	-7.7	5,818	-0.13%
2021/04/08	18	111.56	10.4	111.62	112.00	7.6	5,785	0.13%
2021/04/07	25.1	111.45	32.3	111.65	113.00	-7.1	5,794	-0.12%
2021/04/06	47.3	111.16	151.1	110.42	112.00	-103.8	5,665	-1.83%	大賣/鉅額交易
2021/04/01	34.2	106.18	35.1	106.41	105.50	-0.9	5,442	-0.02%
2021/03/31	11	104.50	16	104.91	105.50	-5	5,387	-0.09%
2021/03/30	23	103.91	29.1	104.31	105.00	-6	5,332	-0.11%
2021/03/29	16	102.75	17	103.03	103.00	-1	5,285	-0.02%
2021/03/26	16	102.53	9	103.33	103.00	7	5,317	0.13%
2021/03/25	4	102.50	24	102.67	103.00	-20	5,357	-0.37%
2021/03/24	11	102.73	15	103.33	102.50	-4	5,388	-0.07%
2021/03/23	20.1	103.92	9	104.33	104.00	11.1	5,410	0.21%
2021/03/22	16	103.94	16.1	104.10	104.50	-0.1	5,443	0.00%
2021/03/19	11	104.00	30	104.63	105.00	-19	5,450	-0.35%
2021/03/18	39	104.12	27.3	104.55	104.00	11.7	5,409	0.22%
2021/03/17	10	102.75	29	103.07	103.00	-19	5,479	-0.35%
2021/03/16	7	102.14	36	102.74	102.50	-29	5,518	-0.53%
2021/03/15	18	101.25	12	101.58	101.50	6	5,566	0.11%
2021/03/12	17	100.85	6.1	100.91	100.50	10.9	5,657	0.19%
2021/03/11	7	101.07	25	101.24	101.50	-18	5,783	-0.31%
2021/03/10	14	100.29	43	100.10	100.00	-29	5,995	-0.48%
2021/03/09	12	99.73	28	99.83	100.00	-16	6,230	-0.26%
2021/03/08	10	99.83	11	100.22	100.00	-1	6,653	-0.02%
2021/03/05	13	99.62	8	100.46	99.30	5	6,766	0.07%
2021/03/04	12.1	100.43	9	101.28	101.00	3.1	6,948	0.04%
2021/03/03	15	100.35	41	101.24	101.50	-26	6,966	-0.37%
2021/03/02	7	101.86	18	101.81	101.50	-11	6,977	-0.16%
2021/02/26	55.6	100.92	10	101.00	100.00	45.6	7,032	0.65%
2021/02/25	24	103.31	19	103.11	103.50	5	7,030	0.07%
2021/02/24	21.4	103.16	64.1	103.32	103.50	-42.6	7,056	-0.60%
2021/02/23	13	102.23	18	102.36	102.50	-5	7,042	-0.07%
2021/02/22	68	102.59	51	103.96	101.50	17	7,062	0.24%
2021/02/19	13.1	102.00	38.2	101.92	103.00	-25.2	7,002	-0.36%
2021/02/18	28	101.14	25	101.86	102.50	3	7,014	0.04%
2021/02/17	65	101.23	30.1	101.60	101.50	34.9	7,042	0.50%
2021/02/05	9.1	99.92	15	100.06	99.70	-5.9	6,999	-0.08%
2021/02/04	8	98.65	13	98.73	99.20	-5	6,997	-0.07%
2021/02/03	15.5	99.27	19	99.44	99.60	-3.5	7,085	-0.05%
2021/02/02	19	99.29	26	99.90	99.00	-7	7,148	-0.10%
2021/02/01	16	97.51	25.5	98.20	98.30	-9.5	7,117	-0.13%
2021/01/29	25.4	98.04	36.2	98.89	97.40	-10.9	7,086	-0.15%
2021/01/28	31.3	100.25	33.1	100.19	99.90	-1.8	6,993	-0.03%
2021/01/27	50	102.52	67.4	102.77	101.50	-17.4	6,936	-0.25%
2021/01/26	66.3	101.42	45.4	100.87	100.50	21	6,753	0.31%
2021/01/25	172	104.32	84	104.20	103.50	88	6,650	1.32%	大買/
2021/01/22	53.6	102.77	63	103.10	103.50	-9.4	6,481	-0.15%
2021/01/21	47.1	100.84	37	100.54	100.00	10.1	6,359	0.16%
2021/01/20	70	100.28	85.7	100.42	100.00	-15.6	6,338	-0.25%
2021/01/19	189.1	102.74	169.9	102.36	101.50	19.1	6,252	0.31%	大買/大賣/
2021/01/18	109.1	100.17	171.3	100.28	102.00	-62.1	6,134	-1.01%	大買/大賣/
2021/01/15	26.3	97.43	40	98.55	96.50	-13.7	6,125	-0.22%
2021/01/14	38.1	98.15	42	98.28	98.80	-4	6,115	-0.06%
2021/01/13	58	98.16	17	98.32	98.30	41	6,228	0.66%
2021/01/12	74.1	97.69	123.1	97.66	97.80	-49.1	6,335	-0.77%	大賣/
2021/01/11	18.2	96.07	40	96.04	96.90	-21.8	6,225	-0.35%
2021/01/08	43.3	95.21	15	95.77	96.00	28.3	6,170	0.46%
2021/01/07	16	95.60	62	95.76	96.00	-46	6,137	-0.75%
2021/01/06	42.3	94.87	29	95.15	94.40	13.3	6,175	0.22%
2021/01/05	23	94.87	31	94.87	94.70	-8	6,150	-0.13%
2021/01/04	26.1	94.70	27	94.75	94.60	-0.9	6,208	-0.01%
2020/12/31	8	94.54	19	94.83	94.90	-11	6,180	-0.18%
2020/12/30	25	93.94	17.1	94.08	94.00	7.9	6,170	0.13%
2020/12/29	15.2	95.40	18	95.44	94.80	-2.8	6,112	-0.05%
2020/12/28	10.2	95.40	21	95.50	95.80	-10.8	6,089	-0.18%
2020/12/25	19	94.98	10	94.80	94.40	9	6,087	0.15%
2020/12/24	22	94.45	11	94.78	94.90	11	6,107	0.18%
2020/12/23	4	94.20	5	94.18	94.00	-1	6,133	-0.02%
2020/12/22	5	94.34	21	95.00	93.90	-16	6,165	-0.26%
2020/12/21	60	93.59	27	93.78	94.20	33	6,192	0.53%
2020/12/18	24	96.50	21	96.40	95.90	3	6,184	0.05%
2020/12/17	38.1	97.02	34	96.98	96.90	4.1	6,174	0.07%
2020/12/16	19	96.01	4	96.38	96.00	15	6,156	0.24%
2020/12/15	21	95.97	23	95.84	96.10	-2	6,219	-0.03%
2020/12/14	21	96.62	21	97.03	96.50	0	6,235	0.00%
2020/12/11	97.3	96.99	84	95.99	96.10	13.3	6,247	0.21%
2020/12/10	41	99.20	21.1	99.20	98.70	19.9	6,199	0.32%
2020/12/09	41.1	99.86	57	99.99	100.50	-15.9	6,200	-0.26%
2020/12/08	68	99.45	86.1	99.39	98.80	-18.1	6,154	-0.29%
2020/12/07	148	101.52	132.3	101.05	100.50	15.7	6,073	0.26%	大買/大賣/
2020/12/04	100.2	100.47	89.3	100.84	101.00	10.9	5,965	0.18%
2020/12/03	140.5	98.79	213	99.01	99.20	-72.5	5,747	-1.26%	大買/大賣/
2020/12/02	425.5	97.11	417.9	97.28	99.40	7.6	5,529	0.14%	大買/大賣/
2020/12/01	48	92.31	105	92.31	93.00	-57	5,154	-1.11%	大賣/
2020/11/30	54.1	91.19	37.1	91.51	92.00	17	5,069	0.33%
2020/11/27	52.3	90.56	25.5	90.82	91.00	26.9	4,913	0.55%
2020/11/26	13.2	90.46	14	90.93	91.10	-0.8	4,953	-0.02%
2020/11/25	46.8	90.91	76.1	91.27	90.00	-29.4	5,031	-0.58%
2020/11/24	60.6	91.67	56	91.66	91.20	4.6	4,990	0.09%
2020/11/23	49.5	91.31	26.1	91.75	91.10	23.4	4,959	0.47%
2020/11/20	8	90.64	6	90.58	90.40	2	4,909	0.04%
2020/11/19	30	90.13	27	90.04	89.50	3	4,905	0.06%
2020/11/18	26	90.98	27	91.09	91.00	-1	4,886	-0.02%
2020/11/17	43	91.43	48	91.26	90.90	-5	4,911	-0.10%
2020/11/16	57.1	91.86	140	91.78	91.70	-82.9	4,978	-1.67%	大賣/
2020/11/13	14	89.58	8	89.69	89.80	6	4,991	0.12%
2020/11/12	36.3	89.87	151	89.90	89.80	-114.7	4,995	-2.30%	大賣/鉅額交易
2020/11/11	46.3	90.41	140.1	90.40	90.70	-93.8	5,019	-1.87%	大賣/
2020/11/10	43	88.49	51	88.18	88.80	-8	4,966	-0.16%
2020/11/09	7	87.11	20	87.02	87.00	-13	4,910	-0.26%
2020/11/06	6	85.78	43	86.12	86.00	-37	4,974	-0.74%
2020/11/05	26	86.05	30	85.87	86.10	-4	5,072	-0.08%
2020/11/04	154	85.68	28	85.60	85.60	126	5,170	2.44%	大買/鉅額交易
2020/11/03	46	85.13	23	85.12	85.40	23	5,243	0.44%
2020/11/02	16	83.88	9	83.90	83.70	7	5,293	0.13%
2020/10/30	61	84.47	9	84.72	84.40	52	5,342	0.97%
2020/10/29	25	84.40	35	84.34	84.50	-10	5,349	-0.19%
2020/10/28	46	85.93	27	86.11	85.40	19	5,334	0.36%
2020/10/27	34	86.19	40.1	86.59	87.00	-6.1	5,367	-0.11%
2020/10/26	94	86.98	52	87.98	86.10	42	5,473	0.77%
2020/10/23	230.1	87.04	327	87.02	88.00	-97	5,426	-1.79%	大買/大賣/
2020/10/22	86	83.07	21	82.75	82.50	65	5,286	1.23%
2020/10/21	113	83.65	44	83.68	83.00	69	5,271	1.31%	大買/
2020/10/20	118	86.06	34	85.71	85.60	84	5,233	1.61%	大買/
2020/10/19	10	88.48	7	88.49	88.60	3	5,221	0.06%
2020/10/16	7	88.20	8	88.21	88.00	-1	5,478	-0.02%
2020/10/15	24	88.35	249	88.44	88.00	-225	5,563	-4.04%	大賣/鉅額交易
2020/10/14	39	88.87	115	89.10	89.40	-76	5,583	-1.36%	大賣/
2020/10/13	25	88.48	24	88.18	88.80	1	5,560	0.02%
2020/10/12	20	88.33	52	88.73	89.00	-32	5,595	-0.57%
2020/10/08	6	86.95	3	87.20	87.10	3	5,636	0.05%
2020/10/07	20	87.08	6	87.38	87.00	14	5,684	0.25%
2020/10/06	5	87.14	6	87.00	87.30	-1	5,700	-0.02%
2020/10/05	12	86.15	1	86.10	86.00	11	5,738	0.19%
2020/09/30	6	86.42	10	86.65	86.30	-4	5,805	-0.07%
2020/09/29	8	85.80	6	85.97	85.40	2	5,895	0.03%
2020/09/28	103	85.37	26	85.60	85.30	77	6,017	1.28%	大買/
2020/09/25	9	84.40	5	83.60	83.80	4	6,022	0.07%
2020/09/24	18	85.64	19	86.11	85.00	-1	6,057	-0.02%
2020/09/23	20	86.89	39	87.21	86.30	-19	6,115	-0.31%
2020/09/22	5	88.36	21	88.52	88.10	-16	6,153	-0.26%
2020/09/21	3	89.17	12	89.54	89.30	-9	6,254	-0.14%
2020/09/18	28	89.15	11	88.95	89.50	17	6,305	0.27%
2020/09/17	14	90.21	9	89.93	90.20	5	6,231	0.08%
2020/09/16	13	89.99	18	90.05	90.20	-5	6,237	-0.08%
2020/09/15	23	88.77	38	89.17	89.70	-15	6,242	-0.24%
2020/09/14	44	90.10	16	90.19	89.80	28	6,247	0.45%
2020/09/11	14	88.39	21	88.61	89.00	-7	6,228	-0.11%
2020/09/10	17	87.96	12	88.43	87.90	5	6,226	0.08%
2020/09/09	25	86.59	5	87.10	87.50	20	6,209	0.32%
2020/09/08	6.4	88.08	4	88.15	88.10	2.4	6,160	0.04%
2020/09/07	9	87.73	11	87.55	87.60	-2	6,166	-0.03%
2020/09/04	123	86.23	7	86.16	86.60	116	6,187	1.87%	大買/鉅額交易
2020/09/03	131	88.09	33	88.23	87.70	98	6,149	1.59%	大買/
2020/09/02	67.1	88.38	47	88.60	87.00	20.1	6,144	0.33%
2020/09/01	36	87.81	32	88.65	89.00	4	6,177	0.06%
2020/08/31	32.3	87.56	12	87.85	86.40	20.3	6,117	0.33%
2020/08/28	27	87.85	19	88.44	87.50	8	6,048	0.13%
2020/08/27	16	88.96	7	88.94	88.70	9	6,065	0.15%
2020/08/26	22	89.50	11	89.56	89.70	11	6,100	0.18%
2020/08/25	39.1	88.89	9	88.93	88.80	30.1	6,097	0.49%
2020/08/24	6	88.22	11	88.37	88.50	-5	6,200	-0.08%
2020/08/21	17	85.98	25	86.58	87.00	-8	6,231	-0.13%
2020/08/20	49	86.25	51	86.17	85.20	-2	6,166	-0.03%
2020/08/19	68.1	90.09	39	89.77	89.10	29.1	6,098	0.48%
2020/08/18	44	92.25	4	92.25	92.00	40	6,036	0.66%
2020/08/17	48	93.05	85	92.82	92.70	-37	6,051	-0.61%
2020/08/14	48	91.36	16	91.43	91.30	32	6,061	0.53%
2020/08/13	32	91.91	14	92.19	91.20	18	6,044	0.30%
2020/08/12	75	92.16	32	92.09	91.80	43	6,072	0.71%
2020/08/11	69	93.17	14	93.23	93.20	55	6,089	0.90%
2020/08/10	46	95.36	18	94.81	94.10	28	6,044	0.46%
2020/08/07	47	97.40	14	98.28	96.70	33	6,012	0.55%
2020/08/06	32	96.68	21	97.31	96.60	11	5,967	0.18%
2020/08/05	27	97.26	10	97.36	97.10	17	5,934	0.29%
2020/08/04	19	96.93	29.2	96.93	97.00	-10.2	5,969	-0.17%
2020/08/03	18	97.41	10	97.56	97.30	8	6,026	0.13%
2020/07/31	45	98.67	15	99.72	98.20	30	6,090	0.49%
2020/07/30	26	98.89	27	99.61	98.60	-1	6,128	-0.02%
2020/07/29	49.1	103.28	18	103.50	103.50	31.1	6,065	0.51%
2020/07/28	28	103.38	32	104.88	103.00	-4	6,045	-0.07%
2020/07/27	27.2	103.50	25	103.84	103.00	2.2	5,973	0.04%
2020/07/24	39.2	104.76	8	105.00	104.50	31.2	5,946	0.52%
2020/07/23	41	106.90	17	106.68	107.00	24	5,906	0.41%
2020/07/22	141	106.62	63	107.27	106.00	78	5,851	1.33%	大買/
2020/07/21	35	111.74	13	112.35	112.50	22	5,679	0.39%
2020/07/20	7	110.57	17	110.91	111.50	-10	5,749	-0.17%
2020/07/17	9	110.89	5	111.40	110.50	4	5,863	0.07%
2020/07/16	5	110.60	13	110.62	111.00	-8	6,084	-0.13%
2020/07/15	63	111.13	27	110.61	110.50	36	6,059	0.59%
2020/07/14	17	113.56	16	114.66	113.00	1	6,015	0.02%
2020/07/13	5	113.50	4	113.25	113.50	1	6,018	0.02%
2020/07/10	10	112.25	12	112.17	112.00	-2	6,059	-0.03%
2020/07/09	17	112.09	17	112.76	112.00	0	6,048	0.00%
2020/07/08	17.3	110.12	8	110.69	110.50	9.3	5,995	0.15%
2020/07/07	35	112.63	25	112.60	112.00	10	5,946	0.17%
2020/07/06	28	115.07	16	115.78	116.00	12	5,835	0.21%
2020/07/03	20	114.33	34	114.74	115.50	-14	5,843	-0.24%
2020/07/02	73	111.55	118	111.63	113.50	-45	5,850	-0.77%	大賣/
2020/07/01	76	108.69	86	108.69	109.50	-10	5,805	-0.17%
2020/06/30	25	105.66	51.1	105.07	107.00	-26.1	5,786	-0.45%
2020/06/29	33.1	102.56	24	101.33	100.50	9.1	5,734	0.16%
2020/06/24	15	102.67	9	103.44	103.00	6	5,715	0.10%
2020/06/23	5	102.50	32	103.42	104.00	-27	5,765	-0.47%
2020/06/22	19	103.21	8	102.94	102.00	11	5,777	0.19%
2020/06/19	6.1	101.75	3	102.67	101.50	3.1	5,852	0.05%
2020/06/18	8	102.75	20	103.08	103.00	-12	5,865	-0.20%
2020/06/17	10	102.20	10	102.20	102.00	0	5,900	0.00%
2020/06/16	4	101.13	32	101.45	101.50	-28	6,075	-0.46%
2020/06/15	6	99.45	10	99.26	98.60	-4	6,236	-0.06%
2020/06/12	7	97.61	12	97.32	99.20	-5	6,328	-0.08%
2020/06/11	14	101.07	8	100.94	99.40	6	6,411	0.09%
2020/06/10	5	102.50	17	103.50	102.50	-12	6,425	-0.19%
2020/06/09	14	103.61	32	103.56	103.00	-18	6,496	-0.28%
2020/06/08	72	104.81	66	104.23	104.50	6	6,554	0.09%
2020/06/05	35	101.84	12	102.08	101.00	23	6,493	0.35%
2020/06/04	20	101.73	39	101.17	102.00	-19	6,523	-0.29%
2020/06/03	32	102.16	60	102.72	102.50	-28	6,521	-0.43%
2020/06/02	46	101.49	39.1	101.59	101.50	7	6,456	0.11%
2020/06/01	32	100.37	47	99.85	100.50	-15	6,435	-0.23%
2020/05/29	36	97.23	21	97.27	97.00	15	6,421	0.23%
2020/05/28	50	99.32	51	99.28	98.10	-1	6,313	-0.02%
2020/05/27	17	98.68	24	99.38	99.00	-7	6,318	-0.11%
2020/05/26	30	98.53	23	98.77	98.50	7	6,354	0.11%
2020/05/25	36	98.19	29.3	97.21	98.60	6.7	6,390	0.11%
2020/05/22	30.5	97.79	50	97.50	97.00	-19.5	6,446	-0.30%
2020/05/21	84.2	98.87	29	98.85	98.70	55.2	6,432	0.86%
2020/05/20	30	98.84	36	98.89	98.80	-6	6,377	-0.09%
2020/05/19	29	99.37	38	99.62	99.20	-9	6,393	-0.14%
2020/05/18	68	100.01	37	99.02	98.60	31	6,384	0.48%
2020/05/15	48	102.73	25	102.54	102.50	23	6,329	0.36%
2020/05/14	43	105.31	21	105.33	104.00	22	6,287	0.35%
2020/05/13	11	105.41	23	105.87	107.50	-12	6,306	-0.19%
2020/05/12	37	103.31	40	103.75	104.00	-3	6,333	-0.05%
2020/05/11	109	106.89	74	106.20	103.50	35	6,454	0.54%	大買/
2020/05/08	18	104.11	71	104.82	106.00	-53	6,398	-0.83%
2020/05/07	41	101.63	39	101.78	101.00	2	6,303	0.03%
2020/05/06	44	101.85	75	101.99	103.00	-31	6,247	-0.50%
2020/05/05	18	99.15	37	99.59	99.50	-19	6,182	-0.31%
2020/05/04	101	97.87	81	98.80	99.50	20	6,184	0.32%	大買/
2020/04/30	48	99.71	80.1	100.41	101.00	-32.1	6,127	-0.52%
2020/04/29	34	98.12	38	98.30	98.30	-4	6,098	-0.07%
2020/04/28	69.1	97.58	35	97.37	97.20	34.1	6,130	0.56%
2020/04/27	108	100.19	65	100.72	99.60	43	6,157	0.70%	大買/
2020/04/24	89	100.74	66	100.35	98.70	23	6,119	0.38%
2020/04/23	64	98.53	82	99.48	99.80	-18	6,069	-0.30%
2020/04/22	56	95.01	38	95.14	95.90	18	6,037	0.30%
2020/04/21	231	101.42	188	100.13	97.50	43	6,408	0.67%	大買/大賣/
2020/04/20	30	98.78	31	98.81	100.00	-1	6,196	-0.02%
2020/04/17	28	97.43	80.2	97.30	97.00	-52.2	6,150	-0.85%
2020/04/16	19	94.21	16	94.45	94.20	3	6,108	0.05%
2020/04/15	19	93.25	41	93.11	94.30	-22	6,185	-0.36%
2020/04/14	20.2	92.20	9	92.37	92.20	11.2	6,131	0.18%
2020/04/13	12	91.23	12	91.22	91.10	0	6,142	0.00%
2020/04/10	86	91.97	43	92.06	91.40	43	6,141	0.70%
2020/04/09	16	91.73	9	91.22	92.50	7	6,107	0.11%
2020/04/08	7	91.56	8	91.99	91.50	-1	6,086	-0.02%
2020/04/07	26	91.33	24	91.80	90.40	2	6,052	0.03%
2020/04/06	52	88.66	96	87.30	89.70	-44	5,973	-0.74%
2020/04/01	53	84.95	17.2	85.12	84.90	35.8	5,885	0.61%
2020/03/31	18.2	85.88	28	86.48	85.90	-9.8	5,811	-0.17%
2020/03/30	7	82.21	11	82.70	83.90	-4	5,718	-0.07%
2020/03/27	21	86.11	88	87.09	83.60	-67	5,741	-1.17%
2020/03/26	31	82.55	142	82.65	83.20	-111	5,706	-1.95%	大賣/鉅額交易
2020/03/25	27	79.31	115	81.04	80.40	-88	5,729	-1.54%	大賣/
2020/03/24	24	74.99	26	75.45	75.20	-2	5,627	-0.04%
2020/03/23	18	71.11	35	69.48	71.00	-17	5,566	-0.31%
2020/03/20	89	71.11	53	70.92	70.60	36	5,584	0.64%
2020/03/19	309	69.12	48	69.26	68.90	261	5,514	4.73%	大買/鉅額交易
2020/03/18	20.2	78.56	18	77.83	76.00	2.2	5,436	0.04%
2020/03/17	54	81.41	29.3	80.05	79.70	24.7	5,418	0.46%
2020/03/16	28	87.04	32	86.52	85.80	-4	5,367	-0.07%
2020/03/13	32	85.47	40	86.70	88.70	-8	5,349	-0.15%
2020/03/12	25	92.84	23.2	92.89	91.20	1.8	5,259	0.03%
2020/03/11	38	99.48	21.1	99.37	97.40	17	5,185	0.33%
2020/03/10	30	97.31	26	98.12	98.30	4	5,161	0.08%
2020/03/09	17.4	99.56	13	99.49	98.60	4.4	5,110	0.09%
2020/03/06	3	104.17	3	103.50	103.50	0	5,083	0.00%
2020/03/05	18	105.92	16	106.16	105.00	2	5,095	0.04%
2020/03/04	13	104.81	6	104.67	104.50	7	5,056	0.14%
2020/03/03	11.1	104.49	7.2	104.34	103.50	4	5,022	0.08%
2020/03/02	8.1	99.36	20	100.16	101.50	-12	5,009	-0.24%
2020/02/27	57	103.85	71	103.22	102.00	-14	4,983	-0.28%
2020/02/26	42	105.75	43	106.00	105.50	-1	4,938	-0.02%
2020/02/25	64	110.52	24	109.52	109.00	40	4,994	0.80%
2020/02/24	9	112.67	19.3	114.13	114.50	-10.3	4,970	-0.21%
2020/02/21	16	113.56	8.4	113.77	113.50	7.6	4,982	0.15%
2020/02/20	33	115.47	27	115.69	114.00	6	4,981	0.12%
2020/02/19	13.2	113.50	19.2	113.42	114.00	-6	4,941	-0.12%
2020/02/18	43	112.81	29.1	112.57	113.00	13.9	4,941	0.28%
2020/02/17	28	114.55	11	115.23	115.00	17	4,913	0.35%
2020/02/14	77	116.06	89	115.82	116.50	-12	4,896	-0.25%
2020/02/13	72.5	114.21	33	114.52	113.50	39.5	4,831	0.82%
2020/02/12	54.7	114.02	93	113.83	114.50	-38.3	4,778	-0.80%
2020/02/11	36	110.13	34	110.47	109.50	2	4,630	0.04%
2020/02/10	38	108.57	16	108.97	108.50	22	4,600	0.48%
2020/02/07	30	111.25	44	111.16	110.50	-14	4,640	-0.30%
2020/02/06	27	110.72	22	111.18	110.50	5	4,709	0.11%
2020/02/05	57	110.36	43	110.08	110.00	14	4,727	0.30%
2020/02/04	32	106.45	53	106.98	108.50	-21	4,676	-0.45%
2020/02/03	57	107.03	52	107.27	107.00	5	4,674	0.11%
2020/01/31	65	110.12	62	108.92	108.00	3	4,702	0.06%
2020/01/30	67	108.19	84	108.31	109.00	-17	4,649	-0.37%
2020/01/20	59	112.64	29.3	112.44	111.50	29.7	4,565	0.65%
2020/01/17	35	111.53	24	111.10	110.50	11	4,609	0.24%
2020/01/16	78	112.28	71	111.93	112.00	7	4,728	0.15%
2020/01/15	122	112.22	316	112.30	114.50	-194	4,861	-3.99%	大買/大賣/鉅額交易
2020/01/14	109	103.59	102	103.50	104.50	7	4,343	0.16%	大買/大賣/
2020/01/13	17	100.71	11	100.07	101.50	6	4,270	0.14%
2020/01/10	20	100.07	8	100.69	99.70	12	4,283	0.28%
2020/01/09	72	101.63	49.2	101.63	102.50	22.8	4,261	0.53%
2020/01/08	3.2	96.28	12	96.81	96.90	-8.8	4,164	-0.21%
2020/01/07	14.1	95.68	10	96.42	96.10	4.1	4,158	0.10%
2020/01/06	11	97.26	23	97.05	97.20	-12	4,153	-0.29%
2020/01/03	14	98.68	28	99.11	98.80	-14	4,204	-0.33%
2020/01/02	76	99.59	8	99.61	100.00	68	4,208	1.62%
2019/12/31	77	100.01	4	99.75	99.80	73	4,207	1.73%
2019/12/30	11	100.82	3	100.67	100.50	8	4,288	0.19%
2019/12/27	6	101.08	1	101.00	101.00	5	4,378	0.11%
2019/12/26	1.2	101.42	3	101.50	101.50	-1.8	4,384	-0.04%
2019/12/25	5	103.10	7.2	102.36	102.00	-2.2	4,416	-0.05%
2019/12/24	10	101.50	11	101.14	102.00	-1	4,456	-0.02%
2019/12/23	14.2	102.15	18	102.58	100.50	-3.8	4,427	-0.09%
2019/12/20	20	102.85	26	103.87	101.50	-6	4,387	-0.14%
2019/12/19	7	103.00	8.2	103.99	104.00	-1.2	4,349	-0.03%
2019/12/18	4	105.13	16	105.06	105.00	-12	4,336	-0.28%
2019/12/17	33	105.41	35	105.76	105.00	-2	4,337	-0.05%
2019/12/16	52	104.17	59	104.07	105.00	-7	4,305	-0.16%
2019/12/13	29.2	101.28	31	100.71	100.50	-1.8	4,288	-0.04%
2019/12/12	22	99.86	29.1	99.74	99.80	-7.1	4,202	-0.17%
2019/12/11	20	98.00	34	98.08	98.10	-14	4,137	-0.34%
2019/12/10	16	96.51	28	96.65	96.50	-12	4,109	-0.29%
2019/12/09	13	95.77	32	95.52	94.50	-19	4,106	-0.46%
2019/12/06	12	96.60	21	97.21	96.60	-9	4,173	-0.22%
2019/12/05	48	96.17	30	96.06	96.30	18	4,234	0.43%
2019/12/04	10	94.00	16	94.18	93.90	-6	4,351	-0.14%
2019/12/03	3	95.67	7	94.61	95.20	-4	4,389	-0.09%
2019/12/02	24	93.08	19	91.88	93.40	5	4,383	0.11%
2019/11/29	15	95.19	19	94.85	94.10	-4	4,389	-0.09%
2019/11/28	5	96.54	7	96.66	96.80	-2	4,379	-0.05%
2019/11/27	11	96.37	29	96.15	96.90	-18	4,439	-0.41%
2019/11/26	3	96.83	2	96.75	96.50	1	4,425	0.02%
2019/11/25	36	97.42	35	96.70	96.70	1	4,382	0.02%
2019/11/22	64	98.69	61	98.24	97.50	3	4,401	0.07%
2019/11/21	29	96.92	44	97.23	97.20	-15	4,273	-0.35%
2019/11/20	23	96.78	20	96.82	97.00	3	4,230	0.07%
2019/11/19	25	96.55	12	96.27	95.70	13	4,202	0.31%
2019/11/18	37.1	95.90	33	96.25	96.80	4.1	4,191	0.10%
2019/11/15	34	96.74	45	96.58	96.00	-11	4,205	-0.26%
2019/11/14	7	94.73	5	94.86	94.70	2	4,156	0.05%
2019/11/13	12	94.52	4	94.68	94.40	8	4,144	0.19%
2019/11/12	9	94.88	7	94.93	94.80	2	4,142	0.05%
2019/11/11	4	94.80	8	94.74	94.70	-4	4,126	-0.10%
2019/11/08	4	94.48	7	94.30	94.30	-3	4,100	-0.07%
2019/11/07	3	94.87	11	95.21	94.70	-8	4,092	-0.20%
2019/11/06	45	95.47	16	95.13	94.70	29	4,092	0.71%
2019/11/05	30	96.77	40	97.68	97.40	-10	4,063	-0.25%
2019/11/04	13	97.22	44	97.17	97.50	-31	3,995	-0.78%
2019/11/01	20	94.75	4	94.73	95.00	16	3,946	0.41%
2019/10/31	10	95.49	8	95.40	96.00	2	3,977	0.05%
2019/10/30	10	95.68	21	95.65	95.00	-11	4,033	-0.27%
2019/10/29	22	94.23	41	94.54	95.00	-19	4,016	-0.47%
2019/10/28	23	94.94	13	94.86	94.50	10	4,030	0.25%
2019/10/25	12	95.38	35	95.52	95.80	-23	4,048	-0.57%
2019/10/24	43	95.75	43	95.50	95.40	0	3,989	0.00%
2019/10/23	104	94.36	152	94.52	95.50	-48	3,932	-1.22%	大買/大賣/
2019/10/22	6	87.90	10	87.53	87.90	-4	3,893	-0.10%
2019/10/21	6	86.57	11	86.67	86.50	-5	3,889	-0.13%
2019/10/18	11	87.60	7	87.51	87.40	4	3,875	0.10%
2019/10/17	10	87.36	2	87.20	87.50	8	3,843	0.21%
2019/10/16	15	88.03	8	87.85	88.00	7	3,806	0.18%
2019/10/15	3	88.37	2	88.35	88.50	1	3,768	0.03%
2019/10/14	3	87.97	2.2	87.93	88.50	0.8	3,796	0.02%
2019/10/09	6.2	88.62	7	88.37	87.30	-0.8	3,760	-0.02%
2019/10/08	3	88.07	6	88.38	88.00	-3	3,698	-0.08%
2019/10/07	8	87.45	13	87.50	87.50	-5	3,680	-0.14%
2019/10/04	14	87.14	76	87.71	86.00	-62	3,702	-1.67%
2019/10/03	24	85.93	21	85.62	85.60	3	3,617	0.08%
2019/10/02	1	87.00	2	87.70	87.80	-1	3,532	-0.03%
2019/10/01	2	87.90	14	88.12	87.50	-12	3,521	-0.34%
2019/09/27	6	87.17	28	87.01	87.20	-22	3,501	-0.63%
2019/09/26	12	87.93	23	88.31	87.40	-11	3,467	-0.32%
2019/09/25	16	87.76	3	87.80	87.80	13	3,433	0.38%
2019/09/24	18	87.01	19.1	87.00	87.50	-1.1	3,424	-0.03%
2019/09/23	2	85.50	13	85.43	85.40	-11	3,375	-0.33%
2019/09/20	2	85.60	2	86.15	85.90	0	3,396	0.00%
2019/09/19	8.1	86.03	35	85.79	86.10	-26.9	3,372	-0.80%
2019/09/18	78	87.01	63	85.85	84.70	15	3,311	0.45%
2019/09/17	3	84.37	18	84.39	85.00	-15	3,189	-0.47%
2019/09/16	6	84.00	17	84.09	84.50	-11	3,189	-0.34%
2019/09/12	2	84.35	20	84.38	84.50	-18	3,182	-0.57%
2019/09/11	8	84.30	15	84.14	84.20	-7	3,186	-0.22%
2019/09/10	16	84.19	39	83.94	84.20	-23	3,131	-0.73%
2019/09/09	12	82.60	27.3	82.70	83.20	-15.3	3,035	-0.50%
2019/09/06	28	81.34	54	81.21	81.50	-26	2,953	-0.88%
2019/09/05	24	77.93	22.1	78.50	78.90	1.9	2,800	0.07%
2019/09/04	25	77.50	9.1	77.45	77.40	15.9	2,749	0.58%
2019/09/03	20	77.26	9.1	77.34	77.00	10.9	2,728	0.40%
2019/09/02	11	76.27	14	76.14	76.30	-3	2,690	-0.11%
2019/08/30	9	74.92	15	74.89	75.10	-6	2,691	-0.22%
2019/08/29	3	73.73	3	73.77	73.90	0	2,654	0.00%
2019/08/28	1	73.20	0	0.00	73.80	1	2,660	0.04%
2019/08/27	3	73.43	9	73.77	73.60	-6	2,676	-0.22%
2019/08/26	28	73.25	2	73.20	73.00	26	2,649	0.98%
2019/08/23	10	74.88	7	75.20	75.10	3	2,646	0.11%
2019/08/22	9	74.73	12	74.94	74.80	-3	2,647	-0.11%
2019/08/21	9	74.43	3	74.77	74.00	6	2,667	0.22%
2019/08/20	19	74.43	12	74.42	74.40	7	2,660	0.26%
2019/08/19	7	72.97	1	73.10	73.00	6	2,655	0.23%
2019/08/16	2	72.25	8	72.26	72.00	-6	2,679	-0.22%
2019/08/15	17	72.32	0	0.00	71.90	17	2,666	0.64%
2019/08/14	6	73.77	5	74.24	73.30	1	2,670	0.04%
2019/08/13	8	73.61	1	73.30	73.40	7	2,658	0.26%
2019/08/12	11	73.89	25	74.16	73.80	-14	2,665	-0.53%
2019/08/08	27.1	74.49	6	74.40	74.40	21.1	2,679	0.79%
2019/08/07	10	74.73	14	75.07	74.40	-4	2,670	-0.15%
2019/08/06	26	73.83	21	74.18	74.60	5	2,660	0.19%
2019/08/05	11.1	76.66	27	76.77	76.30	-15.9	2,641	-0.60%
2019/08/02	18.1	77.89	9.5	77.64	77.50	8.6	2,639	0.33%
2019/08/01	26	79.57	8.7	79.52	79.60	17.3	2,602	0.66%
2019/07/31	47.2	84.91	28	85.37	85.60	19.2	2,519	0.76%
2019/07/30	28	84.79	11	84.89	84.70	17	2,446	0.69%
2019/07/29	35	86.12	15	86.23	85.80	20	2,432	0.82%
2019/07/26	16	86.18	23	85.73	86.10	-7	2,381	-0.29%
2019/07/25	39	87.03	28	87.18	87.00	11	2,353	0.47%
2019/07/24	112	86.30	158.1	85.79	87.20	-46.1	2,289	-2.01%	大買/大賣/
2019/07/23	15	80.56	7	80.73	80.30	8	2,086	0.38%
2019/07/22	11	79.99	3	80.17	80.20	8	2,140	0.37%
2019/07/19	10	79.51	3	79.50	79.60	7	2,178	0.32%
2019/07/18	8	79.09	4	79.50	78.90	4	2,250	0.18%
2019/07/17	3	79.47	4	79.70	79.40	-1	2,285	-0.04%
2019/07/16	27.1	80.18	54	80.35	80.50	-26.9	2,311	-1.16%
2019/07/15	20	78.39	7	78.40	78.30	13	2,275	0.57%
2019/07/12	11.2	78.15	9	78.46	78.50	2.2	2,314	0.10%
2019/07/11	18	78.76	16.1	78.74	78.60	1.9	2,341	0.08%
2019/07/10	2	78.70	13	78.32	79.20	-11	2,334	-0.47%
2019/07/09	21	76.45	3	76.50	76.40	18	2,323	0.77%
2019/07/08	5	76.84	1	76.80	77.00	4	2,370	0.17%
2019/07/05	2.1	77.83	1	77.80	78.00	1.1	2,422	0.05%
2019/07/04	3	77.67	19	77.86	77.90	-16	2,489	-0.64%
2019/07/03	5	77.96	2	78.00	78.10	3	2,504	0.12%
2019/07/02	7.1	77.70	25	78.03	78.30	-17.9	2,534	-0.71%
2019/07/01	0	0.00	4	77.25	77.80	-4	2,555	-0.16%
2019/06/28	1	76.30	1	76.50	76.00	0	2,586	0.00%
2019/06/27	4	76.28	2	76.50	76.20	2	2,691	0.07%
2019/06/26	1	75.90	6	76.03	75.90	-5	2,721	-0.18%
2019/06/24	0	0.00	3	76.67	76.00	-3	2,778	-0.11%
2019/06/21	4	76.55	12	76.50	76.00	-8	2,793	-0.29%
2019/06/20	6	76.47	4.2	76.42	76.90	1.8	2,791	0.06%
2019/06/19	11	75.17	108	74.64	75.90	-97	2,827	-3.43%	大賣/
2019/06/18	2	73.80	0	0.00	73.90	2	2,807	0.07%
2019/06/14	31	74.51	8.5	74.48	74.00	22.5	2,866	0.78%
2019/06/13	1	74.90	1	75.20	75.20	0	2,877	0.00%
2019/06/12	0	0.00	52	75.38	75.30	-52	2,956	-1.76%
2019/06/11	0	0.00	1	75.10	75.40	-1	2,988	-0.03%
2019/06/10	0	0.00	1.4	74.97	75.20	-1.4	2,995	-0.05%
2019/06/06	4	74.45	3	74.97	74.10	1	3,022	0.03%
2019/06/05	2	75.60	3	75.50	74.70	-1	3,018	-0.03%
2019/06/04	3	75.17	4	74.85	74.60	-1	3,029	-0.03%
2019/06/03	3	73.77	0	0.00	74.60	3	3,039	0.10%
2019/05/31	3	73.50	2	74.10	74.30	1	3,040	0.03%
2019/05/30	2.5	72.88	2	72.80	72.40	0.5	3,046	0.02%
2019/05/29	9	72.13	2	72.15	71.80	7	3,064	0.23%
2019/05/28	0	0.00	4	72.85	73.20	-4	3,076	-0.13%
2019/05/27	2	72.45	0	0.00	72.60	2	3,106	0.06%
2019/05/24	11.1	73.56	3	73.87	73.00	8.1	3,144	0.26%
2019/05/23	13	73.55	19	73.65	74.00	-6	3,150	-0.19%
2019/05/22	2	74.40	2	74.40	74.00	0	3,151	0.00%
2019/05/21	1	74.60	0	0.00	74.60	1	3,206	0.03%
2019/05/20	0	0.00	1	74.00	74.30	-1	3,226	-0.03%
2019/05/17	2.1	74.20	1	74.80	74.10	1.1	3,265	0.03%
2019/05/16	5	74.68	1	75.00	74.10	4	3,303	0.12%
2019/05/15	1	75.30	1	75.20	75.40	0	3,362	0.00%
2019/05/14	4.1	73.99	22	74.09	73.90	-17.9	3,393	-0.53%
2019/05/13	5.2	74.53	5	74.70	74.40	0.2	3,433	0.00%
2019/05/10	7	76.21	10	76.80	76.00	-3	3,530	-0.08%
2019/05/09	2.1	76.74	11	76.86	76.50	-8.9	3,539	-0.25%
2019/05/08	2	76.75	5	76.86	76.60	-3	3,534	-0.08%
2019/05/07	3	76.70	25	76.88	77.30	-22	3,557	-0.62%
2019/05/06	9.2	76.02	36	76.09	75.80	-26.8	3,589	-0.75%
2019/05/03	5	77.60	2	77.70	77.60	3	3,555	0.08%
2019/05/02	3.2	77.25	3	77.23	77.00	0.2	3,539	0.01%
2019/04/30	12	75.37	19	76.53	77.00	-7	3,525	-0.20%
2019/04/29	6	75.95	70	76.05	76.00	-64	3,505	-1.83%
2019/04/26	17	76.15	41	75.82	76.00	-24	3,504	-0.68%
2019/04/25	2	75.35	21	75.07	75.60	-19	3,494	-0.54%
2019/04/24	56.1	74.16	4	74.45	74.20	52.1	3,478	1.50%
2019/04/23	5	74.58	26	74.97	75.00	-21	3,425	-0.61%
2019/04/22	3	74.87	8	75.04	75.40	-5	3,393	-0.15%
2019/04/19	2	74.70	4	75.23	74.80	-2	3,381	-0.06%
2019/04/18	82	74.49	20	74.71	74.40	62	3,377	1.84%
2019/04/17	12	75.12	8	75.51	75.80	4	3,350	0.12%
2019/04/16	3	74.60	33	74.79	75.40	-30	3,338	-0.90%
2019/04/15	17	73.86	4	74.13	74.10	13	3,340	0.39%
2019/04/12	13	73.99	14	73.98	73.90	-1	3,339	-0.03%
2019/04/11	126	73.81	23	73.99	74.00	103	3,281	3.14%	大買/鉅額交易
2019/04/10	39	74.70	16	75.15	75.00	23	3,213	0.72%
2019/04/09	13.1	75.99	5	76.20	76.40	8.1	3,145	0.26%
2019/04/08	8	76.36	22	76.61	76.60	-14	3,144	-0.45%
2019/04/03	4	75.73	16	75.88	76.00	-12	3,104	-0.39%
2019/04/02	20	75.32	12	75.13	75.20	8	3,071	0.26%
2019/04/01	44	75.09	22	74.63	75.10	22	3,013	0.73%
2019/03/29	7	72.64	28	72.39	72.80	-21	2,882	-0.73%
2019/03/28	7	72.06	0	0.00	71.80	7	2,862	0.24%
2019/03/27	9	71.77	11	72.04	72.00	-2	2,841	-0.07%
2019/03/26	14	72.39	18	72.31	72.10	-4	2,828	-0.14%
2019/03/25	5	71.88	33	71.90	72.00	-28	2,855	-0.98%
2019/03/22	32	73.04	27	73.01	73.10	5	2,854	0.18%
2019/03/21	5	72.28	36	72.24	72.30	-31	2,892	-1.07%
2019/03/20	22	71.79	10	71.94	71.80	12	2,887	0.42%
2019/03/19	29	72.08	45	72.00	72.00	-16	2,875	-0.56%
2019/03/18	7	71.62	17	72.21	72.40	-10	2,845	-0.35%
2019/03/15	60	71.76	17	71.58	71.60	43	2,829	1.52%
2019/03/14	8	70.43	18	70.36	70.20	-10	2,759	-0.36%
2019/03/13	22	70.12	15	70.31	70.50	7	2,762	0.25%
2019/03/12	59	70.23	24	70.08	70.10	35	2,762	1.27%
2019/03/11	5	70.06	16	70.25	70.00	-11	2,762	-0.40%
2019/03/08	12	70.28	7	70.30	70.40	5	2,784	0.18%
2019/03/07	13	71.22	4	71.18	71.10	9	2,805	0.32%
2019/03/06	5	71.88	10	71.80	72.10	-5	2,835	-0.18%
2019/03/05	8	71.20	6	71.30	71.40	2	2,849	0.07%
2019/03/04	8	71.26	16	71.42	71.70	-8	2,860	-0.28%
2019/02/27	37	71.57	17	71.64	71.60	20	2,855	0.70%
2019/02/26	11	72.75	13	72.92	72.90	-2	2,820	-0.07%
2019/02/25	11.1	72.09	68	72.26	72.70	-56.9	2,750	-2.07%
2019/02/22	8	71.24	16	71.42	71.60	-8	2,715	-0.29%
2019/02/21	46	71.35	17	71.49	71.60	29	2,700	1.07%
2019/02/20	29	71.61	24	71.59	71.90	5	2,679	0.19%
2019/02/19	24	70.78	31	71.10	71.10	-7	2,642	-0.26%
2019/02/18	45	70.31	30	69.90	70.00	15	2,609	0.57%
2019/02/15	23	70.20	23	70.43	70.00	0	2,571	0.00%
2019/02/14	63	70.19	56	70.26	69.50	7	2,543	0.28%
2019/02/13	18	67.87	12	68.37	68.60	6	2,488	0.24%
2019/02/12	33	67.54	4	67.83	67.90	29	2,451	1.18%
2019/02/11	77	68.27	37	68.85	67.70	40	2,410	1.66%
2019/01/30	22	70.67	10	70.75	70.70	12	2,314	0.52%
2019/01/29	6	70.82	4	70.83	71.40	2	2,317	0.09%
2019/01/28	6	71.18	8	71.11	71.60	-2	2,299	-0.09%
2019/01/25	5	69.50	7	69.94	70.20	-2	2,288	-0.09%
2019/01/24	6	68.67	31	68.71	68.60	-25	2,274	-1.10%
2019/01/22	1	68.50	6	68.37	68.50	-5	2,403	-0.21%
2019/01/21	7	68.20	10.2	68.75	68.00	-3.2	2,439	-0.13%
2019/01/18	16	68.43	3	68.70	68.30	13	2,457	0.53%
2019/01/17	36	68.35	8	68.60	68.90	28	2,523	1.11%
2019/01/16	5	68.56	10	68.60	69.00	-5	2,565	-0.19%
2019/01/15	6	68.10	14	67.73	68.10	-8	2,570	-0.31%
2019/01/14	16	67.20	2	67.75	66.80	14	2,553	0.55%
2019/01/11	9	67.38	16	67.48	67.70	-7	2,588	-0.27%
2019/01/10	6	66.17	7	66.31	66.50	-1	2,596	-0.04%
2019/01/09	0	0.00	9	66.00	66.40	-9	2,590	-0.35%
2019/01/08	23	64.84	7	64.83	64.60	16	2,596	0.62%
2019/01/07	4	65.58	17	65.69	66.40	-13	2,611	-0.50%
2019/01/04	15	64.49	8	64.33	64.10	7	2,668	0.26%
2019/01/03	2.2	66.35	1	66.30	66.20	1.2	2,751	0.04%
2019/01/02	10	66.21	14	66.49	66.20	-4	2,787	-0.14%
2018/12/28	23	66.17	19	66.49	66.10	4	2,820	0.14%
2018/12/27	23	66.49	52	66.83	66.20	-29	2,845	-1.02%
2018/12/26	10	66.25	8	66.40	66.40	2	2,839	0.07%
2018/12/25	13	65.68	5	66.30	66.30	8	2,852	0.28%
2018/12/24	8	65.95	1	66.00	66.80	7	2,867	0.24%
2018/12/22	5	65.36	3	65.60	65.60	2	2,868	0.07%
2018/12/21	10	65.34	4	65.35	65.90	6	2,889	0.21%
2018/12/20	4	65.33	2	65.45	65.50	2	2,865	0.07%
2018/12/19	50	65.71	12	66.03	65.40	38	2,858	1.33%
2018/12/18	22	66.27	21	66.34	65.60	1	2,841	0.04%
2018/12/17	25	67.22	22	67.21	67.00	3	2,831	0.11%
2018/12/14	94	67.62	46	67.66	67.70	48	2,822	1.70%
2018/12/13	4	70.45	0	0.00	70.70	4	2,718	0.15%
2018/12/12	5	70.20	2	70.10	70.40	3	2,702	0.11%
2018/12/11	19	69.76	12	68.99	68.90	7	2,688	0.26%
2018/12/10	11	70.17	6	70.50	70.10	5	2,682	0.19%
2018/12/07	11	70.79	3	70.83	70.60	8	2,673	0.30%
2018/12/06	16	70.87	15	70.90	70.30	1	2,677	0.04%
2018/12/05	1	73.30	4	73.25	73.10	-3	2,647	-0.11%
2018/12/04	4	74.53	8	74.84	74.90	-4	2,645	-0.15%
2018/12/03	13	75.02	4	74.98	75.30	9	2,623	0.34%
2018/11/30	27	73.51	17	73.34	72.30	10	2,592	0.39%
2018/11/29	5	73.42	6	73.47	72.50	-1	2,547	-0.04%
2018/11/28	6	73.43	4	73.43	74.20	2	2,494	0.08%
2018/11/27	6	72.27	12	72.13	72.80	-6	2,475	-0.24%
2018/11/26	8	71.05	46	70.70	71.10	-38	2,486	-1.53%
2018/11/23	10	69.25	5	69.58	68.80	5	2,493	0.20%
2018/11/22	2	69.60	5	69.70	69.50	-3	2,493	-0.12%
2018/11/21	31	69.00	6	68.98	69.40	25	2,508	1.00%
2018/11/20	5	69.40	7	69.80	69.00	-2	2,517	-0.08%
2018/11/19	3	70.73	3	70.77	70.90	0	2,513	0.00%
2018/11/16	7	70.21	3	69.50	69.50	4	2,522	0.16%
2018/11/15	4	68.93	4	69.60	69.90	0	2,505	0.00%
2018/11/14	0	0.00	14	69.13	69.00	-14	2,499	-0.56%
2018/11/13	22	68.22	13	68.28	68.50	9	2,502	0.36%
2018/11/12	23	69.98	15	70.43	69.90	8	2,476	0.32%
2018/11/09	4	68.48	8	68.71	69.10	-4	2,449	-0.16%
2018/11/08	25	68.75	14	68.54	68.10	11	2,450	0.45%
2018/11/07	15	67.83	13	68.05	68.20	2	2,437	0.08%
2018/11/06	20	67.67	17	67.09	67.10	3	2,419	0.12%
2018/11/05	15	68.54	12	68.64	68.80	3	2,384	0.13%
2018/11/02	12	68.52	27	68.59	69.20	-15	2,373	-0.63%
2018/11/01	13	67.16	10	67.56	67.50	3	2,352	0.13%
2018/10/31	9	65.79	15	66.38	67.60	-6	2,315	-0.26%
2018/10/30	31	64.39	34	64.43	63.80	-3	2,253	-0.13%
2018/10/29	39	65.23	36	65.29	65.60	3	2,181	0.14%
2018/10/26	58	67.45	45	66.92	66.40	13	2,139	0.61%
2018/10/25	32	67.53	16	68.08	67.90	16	2,109	0.76%
2018/10/24	39	71.36	29	71.36	71.20	10	2,052	0.49%
2018/10/23	25	69.20	19	68.89	69.10	6	1,995	0.30%
2018/10/22	13	69.57	9	69.97	69.50	4	2,002	0.20%
2018/10/19	12	69.00	10	69.43	69.20	2	2,068	0.10%
2018/10/18	31	69.95	24	69.57	69.60	7	2,204	0.32%
2018/10/17	5	70.66	6	70.97	71.00	-1	2,227	-0.04%
2018/10/16	29	69.53	25	69.43	69.50	4	2,256	0.18%
2018/10/15	21	68.80	44	69.59	69.50	-23	2,247	-1.02%
2018/10/12	25	68.15	20	68.74	69.60	5	2,230	0.22%
2018/10/11	38	68.97	7	69.14	69.40	31	2,163	1.43%
2018/10/09	33	76.96	24	76.82	76.40	9	2,069	0.43%
2018/10/08	18	78.55	12	77.88	77.60	6	2,036	0.29%
2018/10/05	15	80.30	35.5	80.59	79.70	-20.5	2,019	-1.02%
2018/10/04	21	81.72	12	81.30	81.00	9	2,004	0.45%
2018/10/03	12	82.04	11	82.36	82.30	1	1,997	0.05%
2018/10/02	29	82.71	15	82.15	82.00	14	2,016	0.69%
2018/10/01	17	83.08	6	83.08	83.00	11	2,002	0.55%
2018/09/28	12	83.98	11	83.36	83.30	1	2,032	0.05%
2018/09/27	11	83.85	0	0.00	84.20	11	2,087	0.53%
2018/09/26	0	0.00	13.3	84.28	83.70	-13.3	2,125	-0.63%
2018/09/25	8	83.79	22	83.65	83.70	-14	2,124	-0.66%
2018/09/21	34	83.41	33	83.34	82.90	1	2,115	0.05%
2018/09/20	31	84.87	10	84.47	84.00	21	2,117	0.99%
2018/09/19	4	85.63	11	85.93	86.10	-7	2,119	-0.33%
2018/09/18	3	85.13	3	85.57	85.40	0	2,140	0.00%
2018/09/17	7	85.16	3	85.70	85.70	4	2,166	0.18%
2018/09/14	2	84.95	35.1	85.46	85.80	-33.1	2,176	-1.52%
2018/09/13	25	84.86	4	85.00	84.60	21	2,233	0.94%
2018/09/12	8	84.59	15	84.50	84.20	-7	2,292	-0.31%
2018/09/11	25	85.01	1	85.70	85.30	24	2,292	1.05%
2018/09/10	14	84.71	8	84.73	84.50	6	2,318	0.26%
2018/09/07	9	85.74	2	85.60	85.40	7	2,346	0.30%
2018/09/06	5	86.64	20	87.00	86.90	-15	2,346	-0.64%
2018/09/05	5	88.22	6	87.55	87.40	-1	2,346	-0.04%
2018/09/04	0	0.00	8	88.25	88.60	-8	2,344	-0.34%
2018/09/03	18	87.92	0	0.00	87.40	18	2,343	0.77%
2018/08/31	13	88.15	16	89.88	91.10	-3	2,326	-0.13%
2018/08/30	2	89.60	24	89.43	89.90	-22	2,282	-0.96%
2018/08/29	2	88.50	1	88.80	89.00	1	2,280	0.04%
2018/08/28	5	88.12	4	88.80	88.90	1	2,339	0.04%
2018/08/27	5	88.00	18	87.84	88.20	-13	2,347	-0.55%
2018/08/24	5	86.46	2	86.40	86.40	3	2,349	0.13%
2018/08/23	0	0.00	28	87.02	87.60	-28	2,379	-1.18%
2018/08/22	1	85.50	11	86.39	85.80	-10	2,393	-0.42%
2018/08/21	2	84.80	3	85.33	85.70	-1	2,386	-0.04%
2018/08/20	9	83.67	7	84.40	84.70	2	2,381	0.08%
2018/08/17	3	85.00	2	84.90	84.80	1	2,382	0.04%
2018/08/16	8	84.95	30	85.09	85.20	-22	2,391	-0.92%
2018/08/15	23	85.50	13.4	85.40	85.30	9.6	2,404	0.40%
2018/08/14	9	85.24	1	85.30	86.70	8	2,417	0.33%
2018/08/13	17	85.49	5	85.22	84.70	12	2,421	0.50%
2018/08/10	9	87.32	28	86.96	87.10	-19	2,439	-0.78%
2018/08/09	13	86.96	5	86.76	86.70	8	2,449	0.33%
2018/08/08	8	87.64	9	87.92	88.20	-1	2,444	-0.04%
2018/08/07	1	87.30	0	0.00	87.40	1	2,445	0.04%
2018/08/06	1	87.00	8	87.36	87.00	-7	2,448	-0.29%
2018/08/03	31	86.93	9	87.10	87.10	22	2,463	0.89%
2018/08/02	1	87.20	3.2	87.73	87.70	-2.2	2,491	-0.09%
2018/08/01	9.2	87.21	14	87.41	87.60	-4.8	2,501	-0.19%
2018/07/31	33	86.11	5	86.20	86.50	28	2,507	1.12%
2018/07/30	37	90.80	1	90.80	91.20	36	2,471	1.46%
2018/07/27	4	90.03	1	90.90	90.50	3	2,449	0.12%
2018/07/26	14	91.00	1	90.80	90.00	13	2,432	0.53%
2018/07/25	26.1	90.01	29	91.09	90.00	-2.9	2,377	-0.12%
2018/07/24	12	87.76	10	87.94	88.00	2	2,217	0.09%
2018/07/23	1	88.00	16.3	87.98	88.10	-15.3	2,208	-0.69%
2018/07/20	19	87.06	8	87.35	87.00	11	2,271	0.48%
2018/07/19	8	87.23	2.3	87.81	87.10	5.8	2,346	0.25%
2018/07/18	4	87.90	11	88.17	88.30	-7	2,357	-0.30%
2018/07/17	9.3	87.02	13	87.48	86.80	-3.8	2,354	-0.16%
2018/07/16	18	87.59	11	87.49	87.30	7	2,356	0.30%
2018/07/13	1	88.30	10	88.44	88.70	-9	2,388	-0.38%
2018/07/12	1	87.30	8	86.64	87.00	-7	2,381	-0.29%
2018/07/11	4	84.31	13	85.55	84.90	-9	2,379	-0.38%
2018/07/10	10	83.96	15	84.81	85.40	-5	2,368	-0.21%
2018/07/09	9	82.69	7.1	83.54	83.40	1.9	2,355	0.08%
2018/07/06	7	82.30	32	82.68	83.10	-25	2,367	-1.06%
2018/07/05	66	81.90	74	81.29	81.80	-8	2,375	-0.34%
2018/07/04	62	84.34	12	84.41	84.40	50	2,349	2.13%
2018/07/03	12.3	86.17	3.1	85.92	85.90	9.2	2,325	0.39%
2018/07/02	1	86.80	1	87.00	87.00	0	2,337	0.00%
2018/06/29	20	86.15	15	87.62	88.50	5	2,326	0.21%
2018/06/28	17	85.89	14	85.65	85.50	3	2,279	0.13%
2018/06/27	14	86.01	14	86.57	86.90	0	2,268	0.00%
2018/06/26	12	85.68	9	86.07	86.40	3	2,263	0.13%
2018/06/25	7	86.86	7	86.81	86.80	0	2,247	0.00%
2018/06/22	13	86.28	19	87.27	87.70	-6	2,260	-0.27%
2018/06/21	33	88.59	32	88.47	87.80	1	2,200	0.05%
2018/06/20	7	89.36	0	0.00	89.60	7	2,160	0.32%
2018/06/19	0	0.00	1	90.20	90.20	-1	2,162	-0.05%
2018/06/15	10	90.30	9	90.46	90.30	1	2,147	0.05%
2018/06/14	11	90.23	5	90.14	90.10	6	2,120	0.28%
2018/06/13	20	90.78	4	90.60	90.60	16	2,115	0.76%
2018/06/12	12	91.21	8	91.13	91.10	4	2,138	0.19%
2018/06/11	15	92.21	4	92.58	92.00	11	2,146	0.51%
2018/06/08	11	92.23	10	92.09	92.00	1	2,181	0.05%
2018/06/07	12	92.61	4	92.80	92.90	8	2,225	0.36%
2018/06/06	11	91.69	29	92.53	93.00	-18	2,230	-0.81%
2018/06/05	15	90.87	0	0.00	90.40	15	2,198	0.68%
2018/06/04	3	91.77	7	92.60	92.60	-4	2,138	-0.19%
2018/06/01	8	90.68	10	91.60	91.90	-2	2,114	-0.09%
2018/05/31	2	89.70	7	90.19	89.40	-5	2,105	-0.24%
2018/05/30	7	89.16	0	0.00	88.60	7	2,066	0.34%
2018/05/29	1	91.00	3	91.60	91.20	-2	2,071	-0.10%
2018/05/28	9	90.99	7	91.40	91.00	2	2,129	0.09%
2018/05/25	1	90.70	2.4	91.55	92.20	-1.4	2,162	-0.06%
2018/05/24	4	91.53	14	91.09	91.40	-10	2,163	-0.46%
2018/05/23	2	89.85	15	89.89	89.60	-13	2,180	-0.60%
2018/05/22	2	89.45	1	89.30	89.70	1	2,216	0.05%
2018/05/21	1	87.50	13	88.35	88.30	-12	2,232	-0.54%
2018/05/18	1	87.20	0	0.00	87.30	1	2,230	0.04%
2018/05/17	11	88.73	8	88.78	88.80	3	2,247	0.13%
2018/05/16	0	0.00	1	88.60	88.60	-1	2,268	-0.04%
2018/05/15	7	88.16	7	88.61	88.60	0	2,307	0.00%
2018/05/14	0	0.00	2	88.45	88.60	-2	2,368	-0.08%
2018/05/11	17	87.72	5	87.70	87.70	12	2,383	0.50%
2018/05/10	12	87.81	6	88.00	88.00	6	2,409	0.25%
2018/05/09	9	86.64	9	87.73	88.00	0	2,505	0.00%
2018/05/08	1	87.00	1	87.10	86.40	0	2,628	0.00%
2018/05/07	3	85.90	2	86.70	86.10	1	2,663	0.04%
2018/05/04	1	85.10	2	85.60	86.10	-1	2,701	-0.04%
2018/05/03	3	86.03	1	86.00	85.60	2	2,708	0.07%
2018/05/02	5.2	86.28	4	86.58	86.50	1.2	2,743	0.04%
2018/04/30	17	85.78	4	85.65	85.40	13	2,739	0.47%
2018/04/27	10	85.45	6	85.72	85.80	4	2,768	0.14%
2018/04/26	38	86.62	28	86.27	85.70	10	2,751	0.36%
2018/04/25	87	88.81	112	88.69	88.90	-25	2,678	-0.93%	大賣/
2018/04/24	36	93.53	9	93.17	93.50	27	2,621	1.03%
2018/04/23	4	92.58	0	0.00	92.00	4	2,642	0.15%
2018/04/20	7	93.97	1	94.10	93.20	6	2,685	0.22%
2018/04/19	0.2	95.80	11.1	95.97	96.10	-10.9	2,691	-0.40%
2018/04/18	2	94.50	1.2	94.83	94.80	0.8	2,750	0.03%
2018/04/17	6	93.97	5.1	94.58	94.80	0.9	2,759	0.03%
2018/04/16	8	93.88	5	93.70	93.70	3	2,762	0.11%
2018/04/13	5.2	94.46	8	94.79	94.80	-2.8	2,821	-0.10%
2018/04/12	3	95.03	11	95.00	95.10	-8	2,825	-0.28%
2018/04/11	11	94.90	47	94.67	95.00	-36	2,825	-1.27%
2018/04/10	12	92.87	24	93.77	94.00	-12	2,798	-0.43%
2018/04/09	3	90.67	1	92.70	91.10	2	2,768	0.07%
2018/04/03	2	90.45	2	90.65	90.80	0	2,742	0.00%
2018/04/02	0	92.10	0	0.00	91.40	0	2,743	0.00%
2018/03/31	1	91.70	1	91.70	91.70	0	2,752	0.00%
2018/03/30	0	91.30	1	91.30	91.20	-1	2,756	-0.04%
2018/03/29	9	90.49	6	90.93	90.90	3	2,754	0.11%
2018/03/28	3	91.53	4	91.98	90.80	-1	2,732	-0.04%
2018/03/27	3	92.43	7	92.59	92.60	-4	2,724	-0.15%
2018/03/26	3	90.40	0	0.00	90.50	3	2,717	0.11%
2018/03/23	9	90.12	3	90.30	90.70	6	2,736	0.22%
2018/03/22	14	92.54	8	92.08	92.00	6	2,721	0.22%
2018/03/21	45	92.86	11	92.92	92.80	34	2,732	1.24%
2018/03/20	0	94.30	3	93.67	94.30	-3	2,740	-0.11%
2018/03/19	0	93.60	1.4	93.53	94.00	-1.4	2,737	-0.05%
2018/03/16	2.3	93.20	1	93.10	94.30	1.3	2,732	0.05%
2018/03/15	0	94.60	3	94.63	94.80	-3	2,721	-0.11%
2018/03/14	14	94.44	14	94.53	94.30	0	2,718	0.00%
2018/03/13	15	93.92	25.1	93.91	94.90	-10.1	2,694	-0.37%
2018/03/12	3	92.50	3	92.53	92.50	0	2,659	0.00%
2018/03/09	4.2	91.43	14	91.74	91.50	-9.8	2,663	-0.37%
2018/03/08	1	90.70	2	90.65	90.50	-1	2,714	-0.04%
2018/03/07	0	0.00	16	90.35	90.10	-16	2,721	-0.59%
2018/03/06	3	89.73	6	89.78	90.10	-3	2,768	-0.11%
2018/03/05	7	88.99	3	89.20	89.10	4	2,811	0.14%
2018/03/02	20	88.20	12	88.48	88.20	8	2,810	0.28%
2018/03/01	31	88.99	18	89.42	89.10	13	2,790	0.47%
2018/02/27	3	91.87	4	91.63	90.60	-1	2,728	-0.04%
2018/02/26	1	91.70	7	91.43	91.10	-6	2,696	-0.22%
2018/02/23	4	90.23	21	90.51	90.60	-17	2,696	-0.63%
2018/02/22	12	89.57	0	0.00	89.90	12	2,688	0.45%
2018/02/21	6	90.58	20	90.04	90.50	-14	2,661	-0.53%
2018/02/12	15	89.09	8	89.19	89.00	7	2,630	0.27%
2018/02/09	16	88.17	11	87.97	89.20	5	2,631	0.19%
2018/02/08	12	91.25	1	90.80	91.60	11	2,598	0.42%
2018/02/07	14	92.81	6	92.42	92.80	8	2,573	0.31%
2018/02/06	9	90.40	11	89.93	91.00	-2	2,556	-0.08%
2018/02/05	7	93.59	19	92.66	93.50	-12	2,495	-0.48%
2018/02/02	9	95.17	27	95.03	95.20	-18	2,477	-0.73%
2018/02/01	36	96.69	49	96.85	97.00	-13	2,465	-0.53%
2018/01/31	27	94.58	93.3	94.64	94.80	-66.3	2,358	-2.81%
2018/01/30	23	92.58	12	92.97	92.20	11	2,223	0.49%
2018/01/29	7	92.31	6	92.15	92.40	1	2,169	0.05%
2018/01/26	11	90.38	2	90.05	90.90	9	2,126	0.42%
2018/01/25	3.3	90.94	23	90.91	91.00	-19.8	2,114	-0.93%
2018/01/24	5	88.88	3	89.37	89.70	2	2,099	0.10%
2018/01/23	13	89.65	4	89.38	88.80	9	2,110	0.43%
2018/01/22	7	90.06	28	90.26	90.30	-21	2,079	-1.01%
2018/01/19	32	88.83	21	88.80	88.80	11	2,081	0.53%
2018/01/18	16	89.55	14	89.51	89.50	2	2,128	0.09%
2018/01/17	25	89.30	2	89.15	89.30	23	2,132	1.08%
2018/01/16	7	89.41	5	89.60	89.60	2	2,144	0.09%
2018/01/15	4	89.13	3	89.63	89.60	1	2,102	0.05%
2018/01/12	113	89.59	102	90.01	89.40	11	2,109	0.52%	大買/大賣/
2018/01/11	5	89.66	4	90.13	90.00	1	2,015	0.05%
2018/01/10	0	0.00	3	90.60	90.60	-3	2,049	-0.15%
2018/01/09	59	90.69	73	91.67	91.90	-14	2,075	-0.67%
2018/01/08	2	89.35	13	89.72	89.90	-11	2,028	-0.54%
2018/01/05	11	88.56	26	89.11	89.20	-15	2,054	-0.73%
2018/01/04	20	88.41	0	0.00	88.30	20	2,106	0.95%
2018/01/03	9	88.74	16	89.21	89.10	-7	2,160	-0.32%
2018/01/02	9	87.52	9	87.96	87.80	0	2,167	0.00%