群光 (2385)-新光券商分點個股進出

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

群光

(2385)

可現股當沖

股價
206.5
漲跌
▲1.5
漲幅
+0.73%
成交量
3,792張
產業
上市電子零組件類股
608人加入追蹤

立即追蹤
本地時間:13:35(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

群光 (2385)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
2024/04/18	10.4	206.17	8.1	206.60	206.50	2.3	7,410	0.03%
2024/04/17	11.1	203.13	9.4	204.62	205.00	1.6	7,404	0.02%
2024/04/16	8.9	204.01	11.2	204.15	201.50	-2.3	7,375	-0.03%
2024/04/15	12.4	206.41	15.2	207.78	207.50	-2.7	7,313	-0.04%
2024/04/12	42	209.74	24.5	209.40	209.00	17.5	7,273	0.24%
2024/04/11	11.9	213.97	13.4	214.46	215.00	-1.5	7,233	-0.02%
2024/04/10	11	215.91	16.1	216.59	215.50	-5.1	7,243	-0.07%
2024/04/09	36.1	217.87	45.1	217.16	216.00	-9	7,266	-0.12%
2024/04/08	43.8	213.19	34	214.09	214.00	9.8	7,231	0.14%
2024/04/03	24.8	220.20	29.6	219.23	218.50	-4.8	7,166	-0.07%
2024/04/02	10.2	219.11	27.3	218.91	220.00	-17.1	7,124	-0.24%
2024/04/01	46.2	215.20	77.1	214.20	213.50	-30.9	7,091	-0.44%
2024/03/29	81.8	218.97	146.2	223.55	222.00	-64.4	7,044	-0.91%	大賣/
2024/03/28	55.7	219.54	94.1	221.28	221.50	-38.4	6,747	-0.57%
2024/03/27	130.5	217.66	97.4	218.64	216.00	33.1	6,600	0.50%	大買/
2024/03/26	98.8	218.35	82.2	215.78	213.50	16.5	6,432	0.26%
2024/03/25	41.3	227.99	23.1	227.48	223.00	18.2	6,290	0.29%
2024/03/22	156.4	238.02	181.3	236.42	232.50	-24.9	6,212	-0.40%	大買/大賣/
2024/03/21	187	250.21	128.7	249.17	247.00	58.3	6,064	0.96%	大買/大賣/
2024/03/20	130.9	261.83	107.2	261.40	258.50	23.7	5,893	0.40%	大買/大賣/
2024/03/19	131.5	257.39	99.6	258.51	258.50	31.8	5,791	0.55%	大買/
2024/03/18	84.8	245.65	70.6	246.15	253.00	14.3	5,611	0.25%
2024/03/15	82.3	236.90	193.2	235.84	240.50	-110.9	5,521	-2.01%	大賣/鉅額交易
2024/03/14	262	242.14	453.8	240.96	240.50	-191.7	5,389	-3.56%	大買/大賣/鉅額交易
2024/03/13	135.6	231.65	122.7	233.22	235.00	12.9	5,133	0.25%	大買/大賣/
2024/03/12	44.8	223.59	40.1	223.94	226.50	4.8	5,004	0.09%
2024/03/11	28	219.25	28.5	220.76	219.50	-0.5	4,926	-0.01%
2024/03/08	65.6	224.94	50.5	223.92	223.00	15.1	4,916	0.31%
2024/03/07	46.3	222.30	46.4	221.53	228.00	-0.1	4,692	0.00%
2024/03/06	40.8	212.40	32.2	211.74	218.50	8.6	4,500	0.19%
2024/03/05	43.1	199.61	113.9	201.48	204.50	-70.8	4,398	-1.61%	大賣/
2024/03/04	88.4	200.08	42	198.94	200.50	46.4	4,355	1.06%
2024/03/01	22.4	187.54	30	189.53	189.50	-7.6	4,262	-0.18%
2024/02/29	22.6	189.25	21.2	190.75	187.50	1.4	4,233	0.03%
2024/02/27	21.2	189.57	15.1	190.15	188.50	6.1	4,172	0.15%
2024/02/26	17.8	187.71	70.6	190.34	193.50	-52.8	4,141	-1.28%
2024/02/23	42.9	186.41	52	186.61	185.50	-9.1	4,045	-0.22%
2024/02/22	33	187.26	88.3	187.41	190.00	-55.3	4,019	-1.37%
2024/02/21	17.3	178.02	39.9	178.32	181.50	-22.6	3,888	-0.58%
2024/02/20	80.1	169.99	52.7	169.10	171.00	27.4	3,902	0.70%
2024/02/19	9.9	163.93	58	164.06	166.00	-48.1	3,919	-1.23%
2024/02/16	7.1	163.79	22.1	164.34	164.50	-14.9	3,955	-0.38%
2024/02/15	13	160.37	35.6	161.95	164.50	-22.6	3,997	-0.56%
2024/02/05	47.3	162.45	19.9	161.11	160.50	27.3	3,968	0.69%
2024/02/02	11.5	167.84	8.1	168.00	167.50	3.4	3,971	0.09%
2024/02/01	10	164.70	13.2	165.39	165.50	-3.2	4,059	-0.08%
2024/01/31	33.4	164.06	33.2	164.39	164.50	0.3	4,101	0.01%
2024/01/30	16.2	167.21	11.1	167.37	166.50	5.1	4,182	0.12%
2024/01/29	10.6	168.31	3	168.33	168.50	7.6	4,291	0.18%
2024/01/26	13.1	166.89	14	167.50	167.50	-0.9	4,311	-0.02%
2024/01/25	8	168.19	12	169.08	168.50	-4	4,326	-0.09%
2024/01/24	18.1	167.78	12	168.42	167.50	6.1	4,321	0.14%
2024/01/23	46.7	167.10	30.3	167.58	167.50	16.4	4,315	0.38%
2024/01/22	17.2	173.24	13	173.73	171.50	4.2	4,243	0.10%
2024/01/19	41.4	175.39	32.7	175.31	174.50	8.7	4,191	0.21%
2024/01/18	7.3	182.84	7	182.50	180.00	0.3	4,164	0.01%
2024/01/17	6	179.08	19.1	182.03	182.00	-13.1	4,130	-0.32%
2024/01/16	27.3	177.99	28	179.52	181.00	-0.7	4,066	-0.02%
2024/01/15	2.1	182.30	5.2	182.91	182.00	-3.1	4,051	-0.08%
2024/01/12	13.6	181.32	10	181.00	180.00	3.6	4,071	0.09%
2024/01/11	20.2	182.29	16.1	183.27	183.00	4.1	4,083	0.10%
2024/01/10	5	183.10	5	184.10	185.00	0	4,072	0.00%
2024/01/09	14.1	183.50	24.8	183.41	184.00	-10.8	4,048	-0.27%
2024/01/08	12	179.69	13.2	179.87	179.50	-1.1	4,015	-0.03%
2024/01/05	6.4	178.56	6.1	180.24	181.00	0.4	4,018	0.01%
2024/01/04	5	176.50	22	177.66	179.00	-17	3,979	-0.43%
2024/01/03	8.1	175.70	11	176.27	176.00	-2.9	3,976	-0.07%
2024/01/02	12.2	175.52	13.4	176.33	175.00	-1.2	3,951	-0.03%
2023/12/29	12	175.00	21.1	176.23	175.00	-9.1	3,927	-0.23%
2023/12/28	26.7	178.80	47.1	177.72	176.50	-20.4	3,924	-0.52%
2023/12/27	37.3	182.48	24	183.10	180.50	13.3	3,910	0.34%
2023/12/26	26.7	181.96	12.1	182.71	183.50	14.6	3,870	0.38%
2023/12/25	11.1	177.59	18	177.44	178.00	-6.9	3,847	-0.18%
2023/12/22	19.1	173.58	42.1	173.87	174.50	-23	3,811	-0.60%
2023/12/21	24	174.79	25.2	175.83	176.00	-1.2	3,759	-0.03%
2023/12/20	40.1	176.81	34.7	177.23	177.50	5.5	3,705	0.15%
2023/12/19	15	179.57	83.3	180.08	180.50	-68.3	3,657	-1.87%
2023/12/18	23.7	180.04	41.1	181.64	181.50	-17.4	3,630	-0.48%
2023/12/15	51.5	182.92	58.7	182.38	182.50	-7.2	3,580	-0.20%
2023/12/14	59.6	185.07	53.6	186.00	189.00	6	3,531	0.17%
2023/12/13	37.4	176.37	25.4	177.10	178.50	12	3,451	0.35%
2023/12/12	67	169.28	25.3	168.33	169.00	41.7	3,381	1.23%
2023/12/11	31.3	168.75	30.3	168.90	169.50	1	3,327	0.03%
2023/12/08	28.9	173.72	33.2	173.86	176.00	-4.3	3,347	-0.13%
2023/12/07	28.1	174.33	34.2	175.23	176.50	-6.1	3,361	-0.18%
2023/12/06	33.2	171.84	21.3	171.87	174.00	12	3,301	0.36%
2023/12/05	15.2	167.05	22.1	166.85	170.00	-6.9	3,288	-0.21%
2023/12/04	11.1	163.14	21.2	163.00	164.00	-10.1	3,263	-0.31%
2023/12/01	12	160.33	11	161.23	161.50	1	3,301	0.03%
2023/11/30	25.1	156.44	19	156.92	159.50	6.1	3,298	0.18%
2023/11/29	35	160.56	17.2	160.39	161.00	17.9	3,255	0.55%
2023/11/28	6.4	156.96	8	157.56	158.50	-1.6	3,258	-0.05%
2023/11/27	6	156.75	7.1	157.13	157.50	-1.1	3,252	-0.03%
2023/11/24	1	154.50	16.1	155.09	155.50	-15.1	3,251	-0.46%
2023/11/23	6.2	152.54	50.2	151.91	152.50	-44	3,247	-1.36%
2023/11/22	5	152.40	17	154.18	155.00	-12	3,238	-0.37%
2023/11/21	4.9	155.00	10	154.99	154.50	-5.1	3,232	-0.16%
2023/11/20	12.5	151.59	25.6	152.58	155.00	-13	3,219	-0.41%
2023/11/17	40.6	151.99	119.5	151.81	152.50	-78.9	3,185	-2.48%	大賣/
2023/11/16	34	156.90	22.2	156.64	160.00	11.8	3,081	0.38%
2023/11/15	10.7	153.30	15.3	153.94	155.00	-4.7	3,046	-0.15%
2023/11/14	12	149.79	35.8	149.60	152.00	-23.8	3,004	-0.79%
2023/11/13	14.1	148.18	18.7	148.34	149.50	-4.7	2,977	-0.16%
2023/11/10	18	144.50	15.1	144.70	146.00	2.9	2,987	0.10%
2023/11/09	90.9	145.70	63.6	146.09	146.00	27.3	2,962	0.92%
2023/11/08	21	140.83	48.2	141.08	142.00	-27.2	2,866	-0.95%
2023/11/07	87.3	138.42	71.3	138.92	140.50	15.9	2,836	0.56%
2023/11/06	127.6	136.05	318.5	136.04	136.00	-190.9	2,786	-6.85%	大買/大賣/鉅額交易
2023/11/03	8.1	123.89	104	124.76	125.00	-95.9	2,707	-3.54%	大賣/
2023/11/02	32.2	120.73	29	121.31	123.00	3.2	2,761	0.12%
2023/11/01	5	122.40	10	122.10	122.00	-5	2,753	-0.18%
2023/10/31	2.3	123.93	5.3	124.91	124.50	-3	2,757	-0.11%
2023/10/30	4	123.88	3.7	123.98	124.00	0.3	2,781	0.01%
2023/10/27	7.2	124.04	7	124.79	124.00	0.2	2,802	0.01%
2023/10/26	4	123.63	22	125.00	124.50	-18	2,888	-0.62%
2023/10/25	22	125.50	29	125.21	124.50	-7	2,963	-0.24%
2023/10/24	18	125.75	14.2	126.50	127.00	3.8	3,057	0.12%
2023/10/23	5.1	123.21	7.3	123.44	124.00	-2.2	3,092	-0.07%
2023/10/20	18	118.83	18	119.42	120.00	0	3,084	0.00%
2023/10/19	22	120.16	61	119.90	122.50	-39	3,046	-1.28%
2023/10/18	16.7	122.69	62.2	123.16	122.50	-45.6	3,030	-1.50%
2023/10/17	18	123.83	20.1	123.25	122.50	-2.1	3,006	-0.07%
2023/10/16	16.1	122.34	15.3	122.99	123.00	0.8	2,986	0.03%
2023/10/13	14.1	123.15	30.2	122.43	123.00	-16.1	2,988	-0.54%
2023/10/12	11.1	121.83	4.3	122.20	122.00	6.9	2,975	0.23%
2023/10/11	31.9	119.38	50.4	119.60	121.50	-18.5	2,999	-0.62%
2023/10/06	16	116.72	31.2	117.42	117.00	-15.2	2,961	-0.51%
2023/10/05	16.3	116.11	5.5	116.54	116.00	10.8	2,976	0.36%
2023/10/04	2.1	115.00	3	115.68	116.50	-0.9	2,974	-0.03%
2023/10/03	2	115.75	2	115.50	115.00	0	2,960	0.00%
2023/10/02	4	116.13	6.3	116.26	117.00	-2.3	2,967	-0.08%
2023/09/28	19.8	114.97	28.2	115.55	115.50	-8.4	2,981	-0.28%
2023/09/27	9	115.00	10	115.60	116.00	-1	2,980	-0.03%
2023/09/26	8	115.62	14	116.18	116.00	-6	2,996	-0.20%
2023/09/25	16	115.28	22.4	115.54	116.00	-6.4	2,999	-0.21%
2023/09/22	24	114.60	27.1	115.57	116.00	-3.1	2,992	-0.10%
2023/09/21	22.1	114.05	23.3	115.02	115.50	-1.1	2,990	-0.04%
2023/09/20	9	114.83	32.1	115.95	116.00	-23.1	2,996	-0.77%
2023/09/19	40.1	115.96	41.1	116.21	116.00	-1.1	2,999	-0.04%
2023/09/18	11.8	118.26	26.3	117.96	117.50	-14.6	3,005	-0.48%
2023/09/15	9	118.11	36.6	117.94	119.00	-27.6	3,013	-0.91%
2023/09/14	106.2	117.09	21.1	116.93	117.00	85	3,019	2.82%	大買/
2023/09/13	33.5	113.69	44.6	113.42	114.00	-11.2	3,051	-0.37%
2023/09/12	18	111.67	30.7	110.80	111.00	-12.7	3,193	-0.40%
2023/09/11	15	108.73	18.4	109.01	109.00	-3.3	3,202	-0.10%
2023/09/08	29.9	107.98	7.3	108.77	109.00	22.6	3,246	0.70%
2023/09/07	6	108.50	119	108.34	108.50	-113	3,254	-3.47%	大賣/鉅額交易
2023/09/06	23	107.89	27	108.33	108.50	-4	3,238	-0.12%
2023/09/05	7	105.79	10.7	106.21	107.00	-3.7	3,223	-0.11%
2023/09/04	8.2	104.95	20	105.28	106.00	-11.8	3,252	-0.36%
2023/09/01	15	106.07	24	105.46	106.00	-9	3,263	-0.27%
2023/08/31	5.1	103.12	27	103.96	103.50	-21.9	3,245	-0.67%
2023/08/30	3	103.00	11.4	103.75	104.00	-8.4	3,273	-0.26%
2023/08/29	13	102.92	3	103.17	103.00	10	3,281	0.30%
2023/08/28	2.8	102.47	5.2	103.00	103.00	-2.3	3,299	-0.07%
2023/08/25	1	102.50	9	103.17	102.50	-8	3,343	-0.24%
2023/08/24	35	103.39	12.4	103.36	103.50	22.6	3,389	0.67%
2023/08/23	7	102.15	3	102.83	102.00	4	3,391	0.12%
2023/08/22	24	102.54	21	103.21	102.50	3	3,426	0.09%
2023/08/21	12.1	103.58	15	103.93	103.50	-2.9	3,414	-0.09%
2023/08/18	2.2	102.00	10.1	102.54	102.50	-7.9	3,398	-0.23%
2023/08/17	43	102.16	7.1	101.63	101.50	35.9	3,414	1.05%
2023/08/16	20	101.50	15.1	102.46	103.00	4.9	3,413	0.14%
2023/08/15	33	100.26	5.2	100.71	100.50	27.8	3,393	0.82%
2023/08/14	16	100.84	22.2	101.36	101.00	-6.2	3,380	-0.18%
2023/08/11	15.1	99.93	17	100.74	101.50	-1.9	3,370	-0.06%
2023/08/10	2.3	99.91	75.1	100.15	101.00	-72.8	3,370	-2.16%
2023/08/09	61.1	99.65	27	99.17	99.20	34.1	3,319	1.03%
2023/08/08	44.3	101.59	66	101.67	102.00	-21.7	3,269	-0.66%
2023/08/07	6	104.41	31	104.69	105.50	-25	3,184	-0.78%
2023/08/04	4	100.08	9.1	101.50	102.00	-5	3,155	-0.16%
2023/08/02	46.5	101.94	18	100.47	100.00	28.5	3,135	0.91%
2023/08/01	23.1	103.63	31	104.19	104.50	-7.9	3,102	-0.25%
2023/07/31	23	105.37	26.1	105.85	104.50	-3.1	3,081	-0.10%
2023/07/28	24.1	106.31	26.3	106.83	106.00	-2.1	2,998	-0.07%
2023/07/27	38.6	105.97	33.5	106.39	107.50	5.1	2,930	0.18%
2023/07/26	77.5	103.60	40.4	104.08	105.00	37.1	2,830	1.31%
2023/07/25	30.3	100.24	29.6	100.70	101.00	0.7	2,777	0.03%
2023/07/24	6	100.33	7	100.50	100.00	-1	2,752	-0.04%
2023/07/21	5.1	99.94	5	100.30	100.50	0.1	2,741	0.00%
2023/07/20	8.2	100.19	12	100.71	101.00	-3.8	2,743	-0.14%
2023/07/19	8.1	100.69	11.5	100.91	100.50	-3.4	2,735	-0.13%
2023/07/18	13.9	100.55	46	100.67	101.50	-32.1	2,737	-1.17%
2023/07/17	30.5	101.33	8	100.94	101.00	22.5	2,708	0.83%
2023/07/14	9.6	101.85	16	102.13	102.50	-6.4	2,690	-0.24%
2023/07/13	38.2	101.82	24.1	101.65	101.00	14.1	2,667	0.53%
2023/07/12	9.3	101.32	13.7	101.50	103.00	-4.4	2,674	-0.16%
2023/07/11	8.5	99.99	5	100.50	100.50	3.5	2,657	0.13%
2023/07/10	16.3	99.95	20.3	99.76	99.70	-4	2,662	-0.15%
2023/07/07	21.2	99.86	24.3	100.30	100.50	-3.1	2,661	-0.12%
2023/07/06	25.2	100.04	28.3	100.42	100.50	-3.1	2,670	-0.12%
2023/07/05	5	100.80	4.1	101.75	101.00	0.9	2,645	0.04%
2023/07/04	7.5	100.08	18.1	99.83	101.00	-10.6	2,629	-0.40%
2023/07/03	13	99.24	10.2	99.02	99.60	2.9	2,643	0.11%
2023/06/30	12.1	97.63	17	97.86	98.00	-4.9	2,652	-0.19%
2023/06/29	7	97.17	12	97.29	97.60	-5	2,668	-0.19%
2023/06/28	23.1	96.72	24.6	96.95	97.30	-1.5	2,681	-0.06%
2023/06/27	6.1	94.98	25	95.09	95.00	-18.9	2,651	-0.71%
2023/06/26	31.1	94.00	10	94.10	93.90	21.1	2,619	0.81%
2023/06/21	39	94.38	16	94.53	94.90	23	2,572	0.89%
2023/06/20	44.1	94.43	5	94.34	94.00	39.1	2,542	1.54%
2023/06/19	176.3	94.20	20.5	94.62	94.10	155.8	2,484	6.27%	大買/鉅額交易
2023/06/16	199.5	95.71	26.5	97.15	95.20	173	2,404	7.20%	大買/鉅額交易
2023/06/15	31.2	105.08	235	105.03	105.00	-203.8	2,169	-9.39%	大賣/鉅額交易
2023/06/14	24	105.63	19	105.97	106.00	5	2,127	0.24%
2023/06/13	10	104.75	8	105.00	105.00	2	2,111	0.10%
2023/06/12	21.5	104.52	5.4	104.63	104.50	16.1	2,124	0.76%
2023/06/09	12.3	104.50	7	104.64	104.00	5.3	2,122	0.25%
2023/06/08	8.1	105.56	6	105.75	105.00	2.1	2,121	0.10%
2023/06/07	2.8	104.47	4	105.25	106.00	-1.2	2,122	-0.06%
2023/06/06	10.4	104.62	9	104.50	104.50	1.4	2,218	0.06%
2023/06/05	4	104.63	5	105.50	105.50	-1	2,201	-0.04%
2023/06/02	17.3	104.80	18	104.56	105.00	-0.7	2,181	-0.03%
2023/06/01	15.1	104.53	18.2	104.70	105.00	-3.1	2,171	-0.14%
2023/05/31	9.1	106.21	22	106.11	106.00	-12.9	2,176	-0.59%
2023/05/30	11	104.68	17.1	105.46	105.50	-6.1	2,146	-0.28%
2023/05/29	30	105.01	6	105.17	104.50	24	2,125	1.13%
2023/05/26	4.1	104.36	8	105.06	105.00	-3.9	2,109	-0.18%
2023/05/25	2.1	103.25	17.1	104.03	104.00	-15	2,099	-0.72%
2023/05/24	19.1	103.55	16.2	104.27	104.50	2.8	2,093	0.14%
2023/05/23	11.1	103.90	5.7	104.07	103.50	5.5	2,073	0.26%
2023/05/22	5.1	104.50	14	104.86	104.50	-8.9	2,046	-0.43%
2023/05/19	1.1	103.48	10.1	103.04	103.50	-9.1	2,015	-0.45%
2023/05/18	7.5	102.00	3.1	101.50	102.00	4.4	1,999	0.22%
2023/05/17	5.1	100.70	7	101.00	100.50	-1.9	1,994	-0.10%
2023/05/16	8.1	100.24	4.3	100.21	100.00	3.8	1,986	0.19%
2023/05/15	1	99.10	6	98.93	99.20	-5	1,974	-0.25%
2023/05/12	5.1	98.04	6	98.52	98.60	-0.9	1,978	-0.05%
2023/05/11	1.1	97.94	7	98.50	98.40	-5.9	1,976	-0.30%
2023/05/10	2.1	97.95	2	97.91	97.90	0	1,976	0.00%
2023/05/09	2.1	98.30	4	98.50	98.40	-1.9	1,981	-0.10%
2023/05/08	0.8	98.56	1	98.80	98.80	-0.2	1,986	-0.01%
2023/05/05	7	97.84	10.2	97.92	98.00	-3.2	2,018	-0.16%
2023/05/04	6	98.43	2	98.30	98.70	4	2,026	0.20%
2023/05/03	5.3	98.69	17.1	98.49	98.70	-11.8	2,022	-0.58%
2023/05/02	5.4	97.73	12	97.32	97.50	-6.6	2,002	-0.33%
2023/04/28	1.5	96.73	3.2	96.60	97.00	-1.7	2,006	-0.08%
2023/04/27	1	95.30	2	95.40	95.80	-1	1,985	-0.05%
2023/04/26	1.1	94.51	1	94.60	94.80	0.1	1,978	0.00%
2023/04/25	4	94.55	4.1	94.69	94.40	-0.1	1,982	0.00%
2023/04/24	2	93.95	0	0.00	94.00	2	1,963	0.10%
2023/04/21	1	94.99	50.7	94.82	94.60	-49.7	1,966	-2.53%
2023/04/20	0.1	94.80	133.5	95.36	95.10	-133.4	1,957	-6.82%	大賣/鉅額交易
2023/04/19	12	95.60	8.1	95.75	95.40	3.9	1,972	0.20%
2023/04/18	1.5	95.44	5	95.64	95.90	-3.5	1,972	-0.18%
2023/04/17	33.1	95.52	11	95.38	95.40	22.1	1,967	1.12%
2023/04/14	5.7	96.91	10	97.12	96.80	-4.3	1,939	-0.22%
2023/04/13	0	0.00	0.2	96.80	96.60	-0.2	1,921	-0.01%
2023/04/12	6	96.37	1.2	96.40	96.40	4.8	1,919	0.25%
2023/04/11	0	0.00	9	96.29	96.40	-9	1,917	-0.47%
2023/04/10	0.8	95.68	26.8	95.64	95.60	-26	1,890	-1.38%
2023/04/07	3.2	95.66	15	95.80	95.70	-11.8	1,879	-0.63%
2023/04/06	7.4	94.52	11.5	95.80	96.10	-4.1	1,865	-0.22%
2023/03/31	2.3	95.27	5.2	95.53	95.30	-2.9	1,829	-0.16%
2023/03/30	0.1	94.70	1.1	94.99	95.00	-1	1,854	-0.05%
2023/03/29	2.2	94.51	18.5	94.41	94.50	-16.2	1,881	-0.86%
2023/03/28	3	93.71	10.3	93.84	93.70	-7.3	1,910	-0.38%
2023/03/27	0.2	93.30	5.2	93.65	93.80	-5	1,995	-0.25%
2023/03/24	4	93.33	1.2	93.36	92.70	2.8	2,075	0.13%
2023/03/23	1	93.30	2.1	93.51	93.60	-1.1	2,074	-0.05%
2023/03/22	0.6	92.65	58	93.11	93.20	-57.4	2,064	-2.78%
2023/03/21	3.1	91.71	0	92.20	91.30	3.1	2,058	0.15%
2023/03/20	0.5	91.40	12	91.12	91.40	-11.5	2,051	-0.56%
2023/03/17	7.6	90.67	4	90.98	90.70	3.6	2,065	0.17%
2023/03/16	46.5	90.29	9.2	90.14	90.00	37.3	2,058	1.81%
2023/03/15	60.2	91.83	265.6	92.07	91.50	-205.4	2,025	-10.14%	大賣/鉅額交易
2023/03/14	13	92.82	7	93.23	92.60	6	1,980	0.30%
2023/03/13	13	92.62	30	93.34	93.90	-17	1,960	-0.87%
2023/03/10	36.1	92.86	49.5	92.88	93.20	-13.4	1,917	-0.70%
2023/03/09	101.6	93.72	53.7	94.17	93.10	47.9	1,875	2.56%	大買/
2023/03/08	10.6	94.49	1.4	94.83	94.80	9.2	1,768	0.52%
2023/03/07	0	0.00	14	94.56	94.80	-14	1,766	-0.79%
2023/03/06	8.1	93.95	17.8	94.15	94.10	-9.7	1,747	-0.55%
2023/03/03	18.4	93.14	16.5	93.83	94.30	1.9	1,737	0.11%
2023/03/02	24	91.50	35.1	92.40	92.50	-11.1	1,710	-0.65%
2023/03/01	15.5	89.09	9.6	90.16	91.00	5.9	1,697	0.35%
2023/02/24	1.4	92.10	8.2	92.25	92.00	-6.9	1,677	-0.41%
2023/02/23	1.5	91.97	37	91.85	92.30	-35.5	1,670	-2.13%
2023/02/22	2.1	90.30	12.1	90.41	90.80	-10	1,651	-0.61%
2023/02/21	30.1	90.20	30.1	90.65	90.70	0	1,672	0.00%
2023/02/20	0.4	90.10	12.1	90.20	90.70	-11.6	1,679	-0.69%
2023/02/17	0.1	90.13	0	90.00	90.10	0.1	1,694	0.01%
2023/02/16	25	90.50	7.4	90.98	90.30	17.6	1,704	1.03%
2023/02/15	10.2	90.40	6.1	90.33	90.70	4.1	1,715	0.24%
2023/02/14	51.1	90.49	9	90.50	90.50	42.1	1,714	2.45%
2023/02/13	1.5	89.82	33.1	90.07	90.20	-31.6	1,721	-1.84%
2023/02/10	0	0.00	5	89.34	89.50	-5	1,717	-0.29%
2023/02/09	0	89.50	44.1	89.02	89.30	-44.1	1,708	-2.58%
2023/02/08	0.9	89.54	7.1	89.57	89.50	-6.1	1,716	-0.36%
2023/02/07	1	89.49	23	89.42	89.60	-22	1,718	-1.28%
2023/02/06	1	89.00	8	89.10	89.20	-7	1,701	-0.41%
2023/02/03	7.3	88.43	15.1	88.67	89.50	-7.8	1,685	-0.46%
2023/02/02	0.3	87.20	6.7	87.48	87.60	-6.4	1,658	-0.39%
2023/02/01	3.1	86.83	1.1	86.94	86.60	2	1,650	0.12%
2023/01/31	3	86.47	9.1	86.62	86.80	-6.1	1,647	-0.37%
2023/01/30	12.7	86.35	8.8	86.84	85.90	3.9	1,639	0.24%
2023/01/17	0	0.00	5	85.96	86.00	-5	1,639	-0.31%
2023/01/16	3	85.70	5	85.90	85.30	-2	1,644	-0.12%
2023/01/13	9.1	85.13	2	84.90	85.20	7.1	1,646	0.43%
2023/01/12	3	86.17	0	0.00	86.10	3	1,700	0.18%
2023/01/11	1.5	87.10	2	87.70	86.60	-0.5	1,727	-0.03%
2023/01/10	1	87.80	4.9	87.60	87.60	-3.9	1,755	-0.22%
2023/01/09	2.4	87.26	32.1	87.32	87.40	-29.7	1,789	-1.66%
2023/01/06	3	85.77	46.3	86.10	86.30	-43.3	1,785	-2.42%
2023/01/05	1	85.80	3	86.13	85.50	-2	1,801	-0.11%
2023/01/04	0	0.00	1	86.00	86.00	-1	1,803	-0.06%
2023/01/03	1	85.90	1.5	86.01	86.10	-0.5	1,834	-0.03%
2022/12/30	6.1	86.50	12	86.85	86.30	-5.9	1,853	-0.32%
2022/12/29	7	85.47	12.1	85.77	86.20	-5.1	1,850	-0.28%
2022/12/28	2.4	85.81	2	85.50	85.90	0.4	1,859	0.02%
2022/12/27	0	86.45	1	86.50	86.40	-1	1,870	-0.05%
2022/12/26	6	87.00	6	86.50	86.50	0	1,889	0.00%
2022/12/23	0	85.90	2	86.45	87.20	-2	1,917	-0.10%
2022/12/22	16	87.01	21.4	87.11	87.10	-5.3	1,971	-0.27%
2022/12/21	1.1	85.98	6	85.93	86.30	-4.9	1,934	-0.25%
2022/12/20	12	86.92	16.1	86.31	86.40	-4.1	1,889	-0.22%
2022/12/19	11.1	86.59	22.1	86.92	87.70	-11	1,849	-0.59%
2022/12/16	3.3	84.82	30	85.04	85.20	-26.7	1,755	-1.52%
2022/12/15	1	85.00	1.1	84.72	84.60	-0.1	1,714	-0.01%
2022/12/14	12	84.37	0.2	84.70	84.10	11.8	1,755	0.67%
2022/12/13	0.1	84.50	7.1	84.75	84.60	-7	1,819	-0.38%
2022/12/12	1.1	84.21	6.1	84.09	84.70	-5	1,862	-0.27%
2022/12/09	8.5	84.73	2	84.70	84.80	6.5	1,930	0.33%
2022/12/08	8.7	84.78	14.1	84.85	84.80	-5.4	1,932	-0.28%
2022/12/07	3.5	83.70	4	83.90	84.10	-0.5	1,916	-0.03%
2022/12/06	1	83.30	16.4	83.35	83.60	-15.4	1,902	-0.81%
2022/12/05	7.2	82.79	3.7	83.29	83.70	3.5	1,896	0.18%
2022/12/02	1.2	83.44	1.3	83.12	83.40	-0.1	1,917	0.00%
2022/12/01	1.2	83.82	2	83.45	83.30	-0.8	1,935	-0.04%
2022/11/30	2.4	83.24	10	83.13	83.30	-7.6	1,942	-0.39%
2022/11/29	4.4	81.73	6	82.38	82.80	-1.6	1,954	-0.08%
2022/11/28	1.3	81.43	19	81.87	82.00	-17.7	1,945	-0.91%
2022/11/25	0.1	81.70	6	81.85	81.60	-6	1,964	-0.30%
2022/11/24	7.1	81.20	14	81.69	81.40	-6.9	1,973	-0.35%
2022/11/23	2	81.75	5	81.40	81.20	-3	1,985	-0.15%
2022/11/22	5	80.58	0	0.00	80.60	5	1,990	0.25%
2022/11/21	2	81.20	1	81.20	81.10	1	1,987	0.05%
2022/11/18	12.1	81.08	3	81.53	81.00	9.1	1,987	0.46%
2022/11/17	17	81.04	5.1	81.40	81.30	11.9	1,979	0.60%
2022/11/16	1.4	81.78	3	81.83	81.70	-1.6	1,961	-0.08%
2022/11/15	5.6	82.05	8	82.70	82.40	-2.4	1,957	-0.12%
2022/11/14	9.4	82.12	8	82.49	82.30	1.4	1,939	0.07%
2022/11/11	7.1	81.84	6	82.02	82.00	1.1	1,936	0.06%
2022/11/10	5.1	81.31	2	82.00	81.00	3.1	1,934	0.16%
2022/11/09	9.1	81.59	21	81.89	82.20	-11.9	1,943	-0.61%
2022/11/08	13.3	80.74	7	80.79	80.50	6.3	1,934	0.32%
2022/11/07	11	80.01	1	80.40	80.20	10	1,929	0.52%
2022/11/04	4.1	79.88	1.1	79.88	80.30	3	1,935	0.15%
2022/11/03	10	79.98	5	80.08	79.90	5	1,928	0.26%
2022/11/02	4	79.33	0	0.00	79.30	4	2,017	0.20%
2022/11/01	6	79.73	0	0.00	79.50	6	2,027	0.30%
2022/10/31	0.1	79.60	6	80.63	80.10	-5.9	2,039	-0.29%
2022/10/28	3	79.11	0	0.00	79.00	3	2,034	0.15%
2022/10/27	0	79.60	2	79.60	79.70	-2	2,041	-0.10%
2022/10/26	3.1	78.98	4	79.45	79.20	-1	2,057	-0.05%
2022/10/25	1.1	79.24	0	80.30	79.20	1.1	2,056	0.05%
2022/10/24	0	80.00	11	80.41	80.30	-11	2,045	-0.54%
2022/10/21	1.1	79.51	3	79.43	79.40	-1.9	2,052	-0.09%
2022/10/20	16.3	78.51	6	79.60	79.60	10.3	2,049	0.50%
2022/10/19	12	79.97	1	81.00	79.60	11	1,985	0.55%
2022/10/18	4.4	80.21	4	81.40	79.80	0.4	1,955	0.02%
2022/10/17	1	78.70	1	80.10	79.90	0	1,919	0.00%
2022/10/14	8	80.04	11	79.74	79.30	-3	1,882	-0.16%
2022/10/13	14	79.74	2	79.30	79.30	12	1,877	0.64%
2022/10/12	2	80.45	5	80.70	80.50	-3	1,853	-0.16%
2022/10/11	112.3	80.77	10	80.40	80.40	102.3	1,848	5.54%	大買/鉅額交易
2022/10/07	2.2	83.52	4	83.50	84.00	-1.8	1,823	-0.10%
2022/10/06	1	83.40	7	83.20	83.00	-6	1,821	-0.33%
2022/10/05	0	0.00	25	82.85	82.80	-25	1,824	-1.37%
2022/10/04	1	80.70	0	0.00	81.20	1	1,804	0.06%
2022/10/03	13.3	80.68	0	0.00	80.00	13.3	1,795	0.74%
2022/09/30	19	82.56	6	83.12	82.40	13	1,802	0.72%
2022/09/29	2	84.05	11	83.86	83.40	-9	1,809	-0.50%
2022/09/28	1.1	81.42	6.2	81.48	81.20	-5.1	1,764	-0.29%
2022/09/27	0	82.20	0	0.00	81.90	0	1,751	0.00%
2022/09/26	0.3	82.50	26.2	82.86	82.30	-25.9	1,753	-1.47%
2022/09/23	7	83.64	7	83.23	83.10	0	1,746	0.00%
2022/09/22	1.3	83.57	5.1	83.48	83.80	-3.8	1,777	-0.21%
2022/09/21	2.3	82.92	5	83.08	83.30	-2.7	1,744	-0.16%
2022/09/20	2.2	82.57	17	82.94	83.80	-14.8	1,701	-0.87%
2022/09/19	16.6	81.49	7.3	81.97	81.90	9.3	1,637	0.57%
2022/09/16	1.2	81.62	14	83.46	83.80	-12.8	1,608	-0.80%
2022/09/15	2	81.65	17	81.72	81.60	-15	1,562	-0.96%
2022/09/14	6	80.67	3	81.07	81.10	3	1,573	0.19%
2022/09/13	0	0.00	6.8	82.30	81.90	-6.8	1,586	-0.43%
2022/09/12	3.1	81.21	7	82.09	81.20	-3.9	1,627	-0.24%
2022/09/08	4.4	80.14	14.3	80.83	81.70	-9.9	1,700	-0.58%
2022/09/07	13.8	78.65	0	0.00	78.60	13.8	1,830	0.75%
2022/09/06	15.2	79.51	13.3	79.58	79.50	1.9	1,880	0.10%
2022/09/05	19	79.96	13	79.75	79.70	6	1,895	0.32%
2022/09/02	0	0.00	1	81.10	81.10	-1	1,901	-0.05%
2022/09/01	103	80.53	9.5	80.60	81.20	93.5	1,928	4.85%	大買/
2022/08/31	2	81.00	1.2	81.25	81.60	0.8	1,925	0.04%
2022/08/30	42	80.83	1	80.70	80.90	41	1,933	2.12%
2022/08/29	40.1	80.99	15.4	80.59	80.80	24.6	1,932	1.27%
2022/08/26	43.5	82.04	6	82.20	82.20	37.5	1,924	1.95%
2022/08/25	18.1	82.41	10.1	82.50	82.50	8	1,915	0.42%
2022/08/24	2	82.50	4	82.50	82.60	-2	1,916	-0.10%
2022/08/23	9.5	82.54	1.1	82.67	82.30	8.4	1,929	0.44%
2022/08/22	1.1	83.16	2.2	82.98	83.20	-1.1	1,930	-0.06%
2022/08/19	1	82.70	16	83.20	82.70	-15	1,937	-0.77%
2022/08/18	0	0.00	25	82.64	83.30	-25	1,944	-1.29%
2022/08/17	16	82.81	1.1	82.32	82.20	14.9	1,941	0.77%
2022/08/16	3	83.17	3	83.67	83.70	0	1,927	0.00%
2022/08/15	14.5	83.46	2.9	83.18	82.90	11.6	1,909	0.60%
2022/08/12	6	84.70	22.7	84.77	84.40	-16.7	1,901	-0.88%
2022/08/11	16.7	84.70	5.3	84.67	84.50	11.5	1,898	0.60%
2022/08/10	26	84.37	10.1	84.05	84.00	15.9	1,895	0.84%
2022/08/09	31.3	83.86	67	84.39	85.30	-35.7	1,893	-1.89%
2022/08/08	6.1	79.53	11	78.76	79.60	-5	1,802	-0.27%
2022/08/05	1.4	78.18	17.1	78.42	78.20	-15.7	1,793	-0.88%
2022/08/04	5.5	77.89	19.1	77.86	78.00	-13.6	1,793	-0.76%
2022/08/03	8	76.81	9	77.56	77.50	-1	1,796	-0.06%
2022/08/02	24.2	77.08	1	77.18	76.60	23.2	1,807	1.28%
2022/08/01	9	78.77	11	79.39	79.00	-2	1,789	-0.11%
2022/07/29	10.2	78.23	11	78.83	79.20	-0.9	1,787	-0.05%
2022/07/28	1	77.62	48	78.19	78.40	-47	1,784	-2.63%
2022/07/27	1	77.31	0	0.00	77.90	1	1,768	0.06%
2022/07/26	0	0.00	5	77.48	77.50	-5	1,776	-0.28%
2022/07/25	1.2	76.92	11	77.03	77.40	-9.8	1,787	-0.55%
2022/07/22	8.6	76.49	28	76.99	76.60	-19.4	1,804	-1.07%
2022/07/21	11.1	76.17	12	76.68	76.80	-0.9	1,817	-0.05%
2022/07/20	5.2	75.93	2	75.80	75.80	3.2	1,824	0.17%
2022/07/19	7	75.93	56	75.89	75.70	-49	1,822	-2.69%
2022/07/18	3.5	75.54	58	75.54	76.00	-54.5	1,831	-2.98%
2022/07/15	18.1	74.25	12.4	74.48	74.60	5.8	1,828	0.31%
2022/07/14	31.1	74.77	11	74.88	74.70	20.1	1,819	1.11%
2022/07/13	13	75.72	10	75.65	75.50	3	1,805	0.17%
2022/07/12	0	0.00	2	75.10	75.40	-2	1,791	-0.11%
2022/07/11	2	76.30	0	0.00	75.70	2	1,787	0.11%
2022/07/08	5	76.36	3	76.27	76.30	2	1,784	0.11%
2022/07/07	91.1	74.90	4	75.13	75.40	87.1	1,773	4.91%
2022/07/06	6	75.18	5	74.00	74.00	1	1,752	0.06%
2022/07/05	11	75.10	17	75.19	75.10	-6	1,753	-0.34%
2022/07/04	2	74.10	45.1	74.48	74.50	-43.1	1,760	-2.45%
2022/07/01	5	74.00	18	74.29	74.10	-13	1,777	-0.73%
2022/06/30	12.2	74.45	3.5	74.83	74.10	8.7	1,777	0.49%
2022/06/29	34	75.75	16	75.89	75.70	18	1,751	1.03%
2022/06/28	5.4	77.18	0	0.00	77.30	5.4	1,729	0.31%
2022/06/27	20	77.50	136.1	77.37	77.30	-116.1	1,723	-6.74%	大賣/鉅額交易
2022/06/24	41.8	77.31	22	77.41	77.30	19.8	1,715	1.15%
2022/06/23	11	76.06	24.2	76.30	75.90	-13.2	1,702	-0.78%
2022/06/22	2	75.25	2	75.20	75.20	0	1,676	0.00%
2022/06/21	3.5	75.00	3	74.73	74.70	0.5	1,652	0.03%
2022/06/20	11.1	74.34	2	74.55	73.20	9.1	1,626	0.56%
2022/06/17	50.2	75.40	17	75.81	74.90	33.2	1,580	2.10%
2022/06/16	474.9	76.70	21	77.06	76.30	453.9	1,504	30.17%	大買/鉅額交易
2022/06/15	26.1	84.98	235	85.16	84.70	-208.9	1,363	-15.32%	大賣/鉅額交易
2022/06/14	8.1	85.84	44	85.92	85.70	-35.9	1,313	-2.73%
2022/06/13	1.3	86.43	2.1	86.72	86.50	-0.8	1,296	-0.06%
2022/06/10	2.1	87.01	18	87.24	86.80	-15.9	1,277	-1.25%
2022/06/09	10.3	87.49	90	87.56	87.40	-79.7	1,256	-6.34%
2022/06/08	0.7	86.96	78.4	86.92	87.30	-77.7	1,256	-6.19%
2022/06/07	4.1	86.46	80	86.51	86.40	-75.9	1,270	-5.98%
2022/06/06	4	86.08	41.5	86.14	86.10	-37.5	1,263	-2.96%
2022/06/02	5	85.80	24	85.89	85.70	-19	1,283	-1.48%
2022/06/01	10.1	86.15	1.1	86.22	86.00	9.1	1,311	0.69%
2022/05/31	4	85.50	1.4	85.73	86.40	2.6	1,314	0.20%
2022/05/30	87	85.01	8.1	84.80	84.90	78.9	1,300	6.07%
2022/05/27	1.3	84.03	9	84.07	83.50	-7.7	1,299	-0.59%
2022/05/26	0.5	83.18	16	83.26	83.30	-15.5	1,295	-1.20%
2022/05/25	4	82.58	14.5	82.77	82.60	-10.5	1,308	-0.80%
2022/05/24	5	82.24	1	82.50	81.80	4	1,350	0.30%
2022/05/23	3	83.03	13	83.26	83.10	-10	1,347	-0.74%
2022/05/19	2	82.40	6	82.30	82.10	-4	1,377	-0.29%
2022/05/18	13	82.47	13	82.83	82.60	0	1,380	0.00%
2022/05/17	3.5	82.69	10	83.09	82.20	-6.5	1,395	-0.47%
2022/05/16	6	82.13	42	82.26	82.40	-36	1,390	-2.59%
2022/05/13	2	81.40	24	81.58	81.80	-22	1,385	-1.59%
2022/05/12	0	0.00	15.1	81.18	80.90	-15.1	1,400	-1.08%
2022/05/11	16.4	81.12	3.4	81.13	81.00	13	1,411	0.92%
2022/05/10	6.1	81.48	12	81.93	82.80	-5.9	1,434	-0.41%
2022/05/09	16	82.08	12	82.12	82.00	4	1,483	0.27%
2022/05/06	23.1	82.77	17	82.89	82.80	6.1	1,508	0.40%
2022/05/05	4.2	83.88	1	84.10	84.20	3.2	1,542	0.21%
2022/05/04	2	83.50	14	83.72	83.60	-12	1,555	-0.77%
2022/05/03	1.5	82.92	10	83.55	83.80	-8.5	1,609	-0.53%
2022/04/29	34.3	82.59	2	82.85	82.50	32.3	1,638	1.97%
2022/04/28	1	82.50	5	82.70	82.30	-4	1,667	-0.24%
2022/04/27	6	82.22	6.7	82.60	82.20	-0.6	1,687	-0.04%
2022/04/26	4	83.95	4	84.23	83.20	0	1,712	0.00%
2022/04/25	7.1	83.86	5.7	83.88	83.60	1.4	1,738	0.08%
2022/04/22	6.1	85.00	16	85.00	85.00	-9.9	1,740	-0.57%
2022/04/21	0	0.00	7	86.04	85.80	-7	1,789	-0.39%
2022/04/20	7	85.69	2	85.80	85.60	5	1,828	0.27%
2022/04/19	1	85.40	25	86.18	85.60	-24	1,880	-1.28%
2022/04/18	4.1	85.48	1	85.70	85.70	3.1	1,937	0.16%
2022/04/15	2	86.15	6	86.10	86.10	-4	1,978	-0.20%
2022/04/14	4	86.87	2	86.70	86.80	2	2,060	0.10%
2022/04/13	19	86.03	3	86.63	86.30	16	2,088	0.77%
2022/04/12	0	85.70	0	0.00	85.20	0	2,112	0.00%
2022/04/11	62.1	85.72	16	85.70	85.60	46.1	2,155	2.14%
2022/04/08	7	87.41	18	87.54	87.50	-11	2,145	-0.51%
2022/04/07	29.3	86.72	77.1	86.80	86.50	-47.9	2,146	-2.23%
2022/04/06	38	87.45	5.2	87.50	87.50	32.9	2,130	1.54%
2022/04/01	14	88.74	26	88.68	88.70	-12	2,118	-0.57%
2022/03/31	1.1	89.83	11.1	90.03	89.80	-10	2,112	-0.47%
2022/03/30	6.4	90.21	160	90.16	90.20	-153.6	2,116	-7.26%	大賣/鉅額交易
2022/03/29	12.1	90.25	28.1	90.40	90.10	-16	2,136	-0.75%
2022/03/28	1	90.90	143	90.53	90.90	-142	2,161	-6.57%	大賣/鉅額交易
2022/03/25	2.1	89.50	3	90.00	90.40	-0.9	2,179	-0.04%
2022/03/24	0	0.00	4	89.58	90.00	-4	2,207	-0.18%
2022/03/23	3	89.70	0	0.00	89.70	3	2,248	0.13%
2022/03/22	62.2	89.61	27	89.74	89.90	35.2	2,264	1.55%
2022/03/21	1	89.10	16	89.65	89.70	-15	2,263	-0.66%
2022/03/18	2.1	89.03	7.2	90.19	89.00	-5.1	2,259	-0.22%
2022/03/17	14.2	90.39	12	90.25	90.10	2.2	2,236	0.10%
2022/03/16	6	89.03	39.3	89.82	90.30	-33.3	2,224	-1.50%
2022/03/15	6	88.92	62	89.10	89.30	-56	2,214	-2.53%
2022/03/14	4	89.23	30	89.32	89.20	-26	2,210	-1.18%
2022/03/11	11.1	89.23	42	89.16	89.10	-30.9	2,219	-1.39%
2022/03/10	37.1	90.35	51	90.35	90.40	-13.9	2,217	-0.63%
2022/03/09	12	88.70	19.4	88.86	88.80	-7.4	2,187	-0.34%
2022/03/08	30.3	88.93	50	89.03	88.50	-19.7	2,189	-0.90%
2022/03/07	69.5	89.99	13	89.95	90.00	56.5	2,180	2.59%
2022/03/04	6	90.93	13.3	91.29	91.30	-7.3	2,173	-0.33%
2022/03/03	8.2	91.12	3	91.27	91.30	5.2	2,175	0.24%
2022/03/02	42.1	90.54	2.1	90.83	91.50	40	2,181	1.83%
2022/03/01	3.1	90.86	3	90.97	91.10	0.1	2,190	0.00%
2022/02/25	115	90.14	22.3	89.81	89.60	92.7	2,195	4.22%	大買/
2022/02/24	12.1	89.96	20.5	89.88	90.00	-8.4	2,189	-0.38%
2022/02/23	10.1	91.12	6.3	91.04	91.10	3.8	2,150	0.18%
2022/02/22	9.3	90.85	153.6	91.12	91.30	-144.3	2,164	-6.66%	大賣/鉅額交易
2022/02/21	10	91.25	5.7	91.89	91.90	4.3	2,166	0.20%
2022/02/18	9.4	91.38	21	92.02	92.20	-11.7	2,177	-0.54%
2022/02/17	3	91.70	28.6	91.76	92.20	-25.6	2,193	-1.17%
2022/02/16	17.4	90.86	64.5	90.91	90.70	-47.1	2,184	-2.16%
2022/02/15	9	90.41	12.3	90.76	90.50	-3.3	2,183	-0.15%
2022/02/14	8	90.54	5	90.64	90.40	3	2,183	0.14%
2022/02/11	31.8	91.41	8	91.96	91.00	23.7	2,207	1.07%
2022/02/10	7.1	91.08	11.3	91.20	91.80	-4.2	2,208	-0.19%
2022/02/09	7.2	89.34	17	89.61	90.90	-9.8	2,188	-0.45%
2022/02/08	12.1	87.85	20	88.02	88.20	-7.9	2,129	-0.37%
2022/02/07	19	88.15	12	88.05	88.00	7	2,115	0.33%
2022/01/26	3.4	88.59	3	88.66	88.50	0.3	2,082	0.02%
2022/01/25	17.1	87.87	59.7	88.60	88.60	-42.7	2,075	-2.06%
2022/01/24	39.9	88.78	45	88.54	89.10	-5.1	2,024	-0.25%
2022/01/21	49	90.13	23.2	90.18	90.30	25.8	2,016	1.28%
2022/01/20	42.6	89.95	44.5	90.33	90.30	-1.9	1,986	-0.10%
2022/01/19	2.2	89.32	43.8	89.38	89.90	-41.6	1,954	-2.13%
2022/01/18	29.7	88.79	103.3	88.96	88.80	-73.6	1,932	-3.81%	大賣/
2022/01/17	4	88.03	5	88.14	88.00	-1	1,902	-0.05%
2022/01/14	21.9	87.07	90	87.76	88.30	-68.2	1,930	-3.53%
2022/01/13	14.3	87.89	42.3	87.94	88.00	-27.9	1,916	-1.46%
2022/01/12	7.4	88.19	27.1	88.44	88.60	-19.6	1,897	-1.03%
2022/01/11	38	87.92	48.7	87.69	88.50	-10.7	1,856	-0.58%
2022/01/10	17.1	87.03	69.6	87.13	87.00	-52.5	1,815	-2.89%
2022/01/07	11.1	86.72	39.4	86.74	86.70	-28.3	1,783	-1.59%
2022/01/06	17.7	84.94	19.1	84.96	85.00	-1.4	1,707	-0.08%
2022/01/05	15.8	84.29	31.1	84.55	85.00	-15.3	1,700	-0.90%
2022/01/04	82.3	83.87	87.1	83.90	84.30	-4.8	1,688	-0.29%
2022/01/03	19	82.56	12.2	82.52	82.40	6.8	1,660	0.41%
2021/12/30	6.1	82.43	37.7	82.46	82.30	-31.6	1,689	-1.87%
2021/12/29	13.1	82.33	7	82.40	82.40	6	1,709	0.35%
2021/12/28	58	82.27	2.5	82.36	82.30	55.5	1,701	3.26%
2021/12/27	6.1	82.28	19	82.24	82.40	-12.9	1,705	-0.76%
2021/12/24	1.3	82.02	1.1	82.29	82.20	0.2	1,723	0.01%
2021/12/23	13.1	81.72	49	81.88	82.20	-35.9	1,721	-2.09%
2021/12/22	6.6	81.37	3	81.70	81.30	3.6	1,701	0.21%
2021/12/21	6	81.70	2.4	81.89	81.60	3.6	1,674	0.22%
2021/12/20	13	81.55	11.1	81.96	82.10	1.9	1,689	0.11%
2021/12/17	4	81.50	15.2	81.55	82.00	-11.2	1,716	-0.65%
2021/12/16	4	81.43	9.2	81.40	81.70	-5.2	1,726	-0.30%
2021/12/15	2	80.40	1	80.60	80.60	1	1,814	0.06%
2021/12/14	2	80.60	2.5	80.62	80.50	-0.5	1,830	-0.02%
2021/12/13	8	81.14	26	81.39	81.30	-18	1,844	-0.98%
2021/12/10	14	81.58	5	81.94	81.30	9	1,851	0.49%
2021/12/09	9	81.32	4	81.53	81.80	5	1,845	0.27%
2021/12/08	47	81.71	5	81.84	81.70	42	1,836	2.29%
2021/12/07	45	81.51	10	81.72	81.70	35	1,833	1.91%
2021/12/06	14.2	81.61	11.8	81.72	81.80	2.4	1,819	0.13%
2021/12/03	3.3	80.90	6	81.20	81.10	-2.8	1,815	-0.15%
2021/12/02	0	0.00	9	80.77	80.90	-9	1,816	-0.50%
2021/12/01	0	0.00	19	80.79	80.90	-19	1,808	-1.05%
2021/11/30	9	79.73	0.4	80.10	79.50	8.6	1,820	0.48%
2021/11/29	10.2	79.17	12	79.43	79.60	-1.8	1,806	-0.10%
2021/11/26	5.1	79.88	34	79.90	79.60	-29	1,806	-1.60%
2021/11/25	20.2	80.08	42	80.18	80.20	-21.8	1,830	-1.19%
2021/11/24	10	80.49	14	80.44	80.40	-4	1,826	-0.22%
2021/11/23	6.1	81.02	2	81.10	81.10	4.1	1,830	0.22%
2021/11/22	5	81.50	2	81.50	81.60	3	1,838	0.16%
2021/11/19	6	80.95	14.7	81.05	81.40	-8.7	1,849	-0.47%
2021/11/18	18	81.10	36.8	81.04	81.00	-18.8	1,845	-1.02%
2021/11/17	6.1	82.07	5	82.06	82.00	1.1	1,830	0.06%
2021/11/16	4	81.85	11.1	82.28	82.50	-7.1	1,836	-0.39%
2021/11/15	6	81.35	11.2	81.80	82.00	-5.2	1,847	-0.28%
2021/11/12	2.1	81.40	1.1	81.51	81.40	1	1,867	0.05%
2021/11/11	6.1	81.38	10	81.31	81.50	-3.9	1,893	-0.21%
2021/11/10	87.1	81.57	6.6	81.55	81.70	80.5	1,930	4.17%
2021/11/09	3.1	80.57	5.4	80.64	80.80	-2.3	1,939	-0.12%
2021/11/08	41.4	79.73	13.1	80.18	80.70	28.3	1,940	1.46%
2021/11/05	21.1	79.42	22.1	79.26	79.60	-1.1	1,960	-0.05%
2021/11/04	8.2	80.06	11.2	79.96	79.80	-3	2,010	-0.15%
2021/11/03	2.3	80.43	85.7	80.05	80.70	-83.4	2,023	-4.12%
2021/11/02	49.2	80.13	63.1	80.60	80.00	-13.9	2,041	-0.68%
2021/11/01	7.3	80.13	5	80.04	80.20	2.3	2,053	0.11%
2021/10/29	20.1	79.85	2	80.10	79.40	18.1	2,069	0.88%
2021/10/28	7	80.13	20.1	80.22	80.30	-13.1	2,072	-0.63%
2021/10/27	1	79.70	3.1	79.70	79.80	-2.1	2,081	-0.10%
2021/10/26	16	79.44	7	79.61	79.30	9	2,162	0.42%
2021/10/25	1.1	79.30	4	79.35	79.20	-2.9	2,186	-0.13%
2021/10/22	7.2	79.46	44.8	79.31	79.30	-37.6	2,246	-1.67%
2021/10/21	22	79.00	6.2	79.24	77.70	15.8	2,239	0.71%
2021/10/20	24	79.17	5.2	79.14	79.00	18.8	2,262	0.83%
2021/10/19	3	78.90	2	78.75	78.80	1	2,261	0.04%
2021/10/18	4.3	78.24	1.1	78.32	78.20	3.2	2,264	0.14%
2021/10/15	4	78.90	0.2	79.00	78.90	3.8	2,300	0.17%
2021/10/14	0	79.00	2	79.15	79.20	-2	2,328	-0.09%
2021/10/13	4.6	79.01	13	79.04	79.20	-8.4	2,342	-0.36%
2021/10/12	7.2	77.89	11	78.62	78.90	-3.8	2,345	-0.16%
2021/10/08	5	78.86	13.1	78.81	78.90	-8.1	2,349	-0.35%
2021/10/07	27.8	78.37	33.1	78.36	78.60	-5.3	2,358	-0.22%
2021/10/06	4.5	76.84	5	76.60	76.80	-0.5	2,358	-0.02%
2021/10/05	4.1	77.30	10	77.29	77.30	-6	2,359	-0.25%
2021/10/04	14.2	77.46	6	77.53	77.40	8.2	2,391	0.34%
2021/10/01	8.9	76.73	10.3	76.89	77.00	-1.4	2,416	-0.06%
2021/09/30	9	77.02	5.1	77.04	77.00	3.9	2,443	0.16%
2021/09/29	7.3	76.87	0.1	77.28	76.90	7.2	2,456	0.29%
2021/09/28	0	77.40	2.5	77.34	77.50	-2.5	2,475	-0.10%
2021/09/27	6	76.95	12.1	77.40	77.50	-6.1	2,515	-0.24%
2021/09/24	17.5	77.09	1.1	77.59	77.30	16.4	2,519	0.65%
2021/09/23	28.2	77.06	5.5	77.13	77.60	22.7	2,500	0.91%
2021/09/22	44.3	77.22	2	77.36	77.00	42.3	2,504	1.69%
2021/09/17	7	78.63	2.1	78.71	78.90	4.9	2,446	0.20%
2021/09/16	12	78.00	0	0.00	78.00	12	2,510	0.48%
2021/09/15	5	78.16	20.7	78.11	78.30	-15.7	2,648	-0.59%
2021/09/14	0	0.00	3	78.30	78.30	-3	2,684	-0.11%
2021/09/13	0.1	78.40	13	78.17	78.60	-13	2,735	-0.47%
2021/09/10	3	78.00	1	78.00	78.00	2	2,814	0.07%
2021/09/09	3	78.03	1	78.30	78.00	2	2,893	0.07%
2021/09/08	18.1	77.98	5.1	77.93	77.80	13	2,937	0.44%
2021/09/07	11	78.37	1.1	78.41	78.50	9.9	2,966	0.33%
2021/09/06	4	78.93	4	78.98	78.80	0	3,040	0.00%
2021/09/03	26.4	79.00	0	0.00	78.60	26.4	3,096	0.85%
2021/09/02	20	79.20	11.7	79.29	79.40	8.3	3,114	0.27%
2021/09/01	2	78.80	8	78.59	78.60	-6	3,142	-0.19%
2021/08/31	13	78.27	8.1	78.49	78.50	4.9	3,183	0.15%
2021/08/30	16.1	78.86	2	78.80	79.00	14.1	3,235	0.44%
2021/08/27	7	78.83	6.1	79.15	79.30	0.9	3,300	0.03%
2021/08/26	7	79.10	4.7	79.27	79.70	2.3	3,357	0.07%
2021/08/25	5.2	79.62	4.7	79.73	79.80	0.5	3,594	0.01%
2021/08/24	9.6	79.44	5.1	79.64	79.60	4.5	3,798	0.12%
2021/08/23	9	78.89	18	79.08	79.20	-9	3,875	-0.23%
2021/08/20	5.2	78.98	5	78.60	79.00	0.2	4,074	0.01%
2021/08/19	0	0.00	96.3	78.51	78.30	-96.3	5,315	-1.81%
2021/08/18	8.3	78.25	5	78.16	78.50	3.3	5,471	0.06%
2021/08/17	18	77.63	12.1	77.99	78.10	6	5,558	0.11%
2021/08/16	11.3	77.01	23.5	77.09	77.00	-12.2	5,669	-0.22%
2021/08/13	27.1	77.64	14.7	77.75	77.40	12.4	5,710	0.22%
2021/08/12	10.1	78.00	4	78.25	77.90	6.1	5,719	0.11%
2021/08/11	19	77.73	44.1	77.70	77.90	-25.1	5,763	-0.44%
2021/08/10	46	78.00	19	78.03	77.90	27	5,787	0.47%
2021/08/09	17.8	78.60	66.1	78.64	78.80	-48.3	5,791	-0.83%
2021/08/06	28.3	79.28	6	79.42	79.40	22.3	5,826	0.38%
2021/08/05	37	79.71	31	79.57	79.80	6	5,893	0.10%
2021/08/04	15	79.44	7	79.53	79.60	8	6,029	0.13%
2021/08/03	55.1	79.55	17	79.77	79.80	38.1	6,111	0.62%
2021/08/02	34.1	80.01	67	80.13	80.40	-32.9	6,163	-0.53%
2021/07/30	74.9	79.44	37.6	80.27	80.50	37.3	6,252	0.60%
2021/07/29	60.3	80.00	5	80.32	80.00	55.3	6,194	0.89%
2021/07/28	50.6	80.24	27	80.40	80.30	23.6	6,229	0.38%
2021/07/27	35.1	82.13	47	82.09	82.00	-11.9	6,246	-0.19%
2021/07/26	60	82.33	45.6	82.20	82.50	14.4	6,244	0.23%
2021/07/23	17	81.33	27	81.24	81.10	-10	6,200	-0.16%
2021/07/22	37	80.69	12.5	80.85	81.00	24.5	6,237	0.39%
2021/07/21	61.6	80.71	20.8	80.77	80.50	40.8	6,284	0.65%
2021/07/20	46.3	81.04	26	81.02	81.00	20.3	6,251	0.32%
2021/07/19	15.1	81.09	8.6	81.21	81.50	6.5	6,243	0.10%
2021/07/16	18	81.27	13.2	81.38	81.50	4.8	6,271	0.08%
2021/07/15	9.6	81.26	41.5	81.21	81.30	-31.9	6,323	-0.50%
2021/07/14	40	80.15	19	80.30	80.40	21	6,340	0.33%
2021/07/13	53	80.92	47.1	80.79	80.50	5.9	6,371	0.09%
2021/07/12	85	80.78	91.3	80.38	80.40	-6.3	6,399	-0.10%
2021/07/09	28.2	80.05	16	80.08	80.40	12.2	6,438	0.19%
2021/07/08	101.2	81.38	22	80.99	80.70	79.2	6,456	1.23%	大買/
2021/07/07	47.2	80.83	65.1	80.94	81.30	-17.8	6,494	-0.27%
2021/07/06	2.1	80.05	20.7	80.03	80.00	-18.6	6,517	-0.29%
2021/07/05	14.1	79.74	46	79.83	80.10	-32	6,804	-0.47%
2021/07/02	31.3	79.46	32	79.75	79.20	-0.7	6,848	-0.01%
2021/07/01	50.2	79.60	81.5	79.68	79.20	-31.3	6,857	-0.46%
2021/06/30	86.1	80.52	13	80.25	80.40	73.1	6,850	1.07%
2021/06/29	28.1	80.66	58.1	80.52	80.40	-30	6,860	-0.44%
2021/06/28	52.1	81.49	78	81.60	81.30	-25.9	6,851	-0.38%
2021/06/25	83	81.47	71.2	81.60	81.40	11.8	6,849	0.17%
2021/06/24	124.3	81.49	74.5	81.61	81.20	49.8	6,808	0.73%	大買/
2021/06/23	82.7	79.98	85	79.89	80.30	-2.4	6,699	-0.04%
2021/06/22	32.6	79.16	90.8	79.16	79.00	-58.2	6,742	-0.86%
2021/06/21	105.4	79.02	47	78.88	79.00	58.4	6,735	0.87%	大買/
2021/06/18	144.6	79.79	59	79.89	80.30	85.6	6,686	1.28%	大買/
2021/06/17	58.2	78.64	8.1	78.54	78.70	50.1	6,623	0.76%
2021/06/16	27.3	78.91	40	78.96	78.90	-12.7	6,644	-0.19%
2021/06/15	72.8	79.19	122	79.32	78.90	-49.2	6,641	-0.74%	大賣/
2021/06/11	76.4	78.35	59.1	78.31	78.40	17.4	6,606	0.26%
2021/06/10	60	77.49	16	77.55	77.40	44	6,613	0.67%
2021/06/09	45.8	77.37	12	77.25	77.10	33.8	6,596	0.51%
2021/06/08	112.3	77.41	9	77.37	77.40	103.3	6,587	1.57%	大買/鉅額交易
2021/06/07	84.8	77.17	61	77.04	77.20	23.7	6,576	0.36%
2021/06/04	117.4	78.24	18.3	78.20	77.80	99.1	6,511	1.52%	大買/
2021/06/03	55.4	78.47	33	78.86	79.00	22.4	6,460	0.35%
2021/06/02	236	79.16	50.6	79.61	78.20	185.4	6,403	2.90%	大買/鉅額交易
2021/06/01	164.2	80.37	190.5	80.37	81.60	-26.2	6,172	-0.42%	大買/大賣/
2021/05/31	81.1	77.81	9	77.87	77.80	72.1	5,989	1.20%
2021/05/28	269	77.47	45	77.46	77.40	224	5,927	3.78%	大買/鉅額交易
2021/05/27	245.2	76.51	16.1	76.80	76.40	229.1	5,755	3.98%	大買/鉅額交易
2021/05/26	232.8	76.32	44.1	76.35	76.30	188.7	4,572	4.13%	大買/鉅額交易
2021/05/25	40.2	78.24	22	78.46	77.90	18.2	4,441	0.41%
2021/05/24	72.1	77.91	4	78.03	77.40	68.1	4,333	1.57%
2021/05/21	46.5	78.91	11.1	79.08	78.50	35.4	4,223	0.84%
2021/05/20	59	78.50	40	78.79	78.90	19	4,187	0.45%
2021/05/19	46	78.47	7.1	78.88	78.00	38.9	4,168	0.93%
2021/05/18	40.3	78.77	10	78.82	79.00	30.3	4,135	0.73%
2021/05/17	8.8	77.91	29	76.98	78.20	-20.2	4,118	-0.49%
2021/05/14	26	79.24	18	79.74	79.10	8	4,064	0.20%
2021/05/13	60.2	78.55	48	78.85	79.20	12.2	4,024	0.30%
2021/05/12	44.2	80.49	87.3	80.00	80.40	-43.2	3,944	-1.09%
2021/05/11	72.6	79.92	48	79.85	79.30	24.6	3,809	0.65%
2021/05/10	37.2	83.02	14	83.82	82.20	23.2	3,714	0.62%
2021/05/07	97	84.83	90.1	84.86	84.90	6.9	3,674	0.19%
2021/05/06	7.1	81.27	6.3	81.75	80.70	0.8	3,604	0.02%
2021/05/05	42.4	81.85	9	81.49	80.70	33.4	3,613	0.92%
2021/05/04	18.2	82.67	33	82.38	83.40	-14.8	3,580	-0.41%
2021/05/03	27	84.30	4	84.68	84.60	23	3,524	0.65%
2021/04/29	9	84.89	5	85.12	84.50	4	3,521	0.11%
2021/04/28	77.8	85.11	16.2	84.73	84.80	61.7	3,514	1.75%
2021/04/27	67.3	85.21	13	85.20	85.00	54.3	3,485	1.56%
2021/04/26	28	86.45	25	86.76	86.30	3	3,460	0.09%
2021/04/23	52.1	86.15	17.1	86.07	85.80	35	3,460	1.01%
2021/04/22	73.2	86.76	18.2	86.76	86.40	55	3,458	1.59%
2021/04/21	103.1	86.46	7.5	86.50	86.20	95.6	3,456	2.76%	大買/
2021/04/20	64	87.89	11.5	87.99	87.80	52.5	3,401	1.54%
2021/04/19	118.1	88.05	15.1	88.17	88.10	103	3,368	3.06%	大買/鉅額交易
2021/04/16	136	88.05	21.1	88.12	88.10	114.9	3,317	3.46%	大買/鉅額交易
2021/04/15	61.4	88.74	3	88.73	88.40	58.4	3,302	1.77%
2021/04/14	23.3	89.60	27.2	89.73	89.70	-3.9	3,266	-0.12%
2021/04/13	123.3	90.45	24	90.00	89.40	99.3	3,223	3.08%	大買/
2021/04/12	38.3	91.94	38	92.10	92.00	0.3	3,167	0.01%
2021/04/09	251.3	93.52	16.2	92.72	90.60	235.1	3,092	7.60%	大買/鉅額交易
2021/04/08	56	104.04	55.6	105.63	106.00	0.4	2,787	0.01%
2021/04/07	6	105.08	9	105.11	106.00	-3	2,713	-0.11%
2021/04/06	8	103.31	17.2	103.73	104.00	-9.2	2,671	-0.34%
2021/04/01	19.4	103.16	36	103.35	103.00	-16.6	2,630	-0.63%
2021/03/31	13	101.73	10	102.15	101.50	3	2,579	0.12%
2021/03/30	13	100.85	23.6	101.70	102.50	-10.6	2,530	-0.42%
2021/03/29	6	99.98	8	100.09	100.50	-2	2,481	-0.08%
2021/03/26	12.2	100.25	12.1	101.34	99.40	0.2	2,445	0.01%
2021/03/25	39.1	101.06	82.4	101.26	102.00	-43.3	2,400	-1.80%
2021/03/24	23.2	98.28	19.2	98.81	99.00	4.1	2,314	0.18%
2021/03/23	2	97.10	6	97.32	98.00	-4	2,287	-0.18%
2021/03/22	8	94.59	6	95.60	96.70	2	2,266	0.09%
2021/03/19	10	94.62	10.5	95.66	95.30	-0.5	2,255	-0.02%
2021/03/18	2.2	95.78	8.2	96.21	95.70	-6	2,194	-0.27%
2021/03/17	16.1	95.16	2	95.25	95.20	14.1	2,161	0.65%
2021/03/16	13	96.34	19.3	97.14	95.70	-6.3	2,135	-0.29%
2021/03/15	26.1	95.46	12	95.53	95.60	14.1	2,098	0.67%
2021/03/12	18.1	96.30	29	96.38	96.60	-10.9	2,094	-0.52%
2021/03/11	2.1	95.12	17.4	95.24	95.70	-15.3	2,076	-0.74%
2021/03/10	4.5	94.35	2.1	94.35	94.10	2.5	2,049	0.12%
2021/03/09	4	93.60	3.1	93.88	94.30	0.9	2,053	0.05%
2021/03/08	11.9	94.03	6.1	93.90	93.90	5.8	2,067	0.28%
2021/03/05	11.2	93.43	6	94.25	94.30	5.2	2,065	0.25%
2021/03/04	14	94.41	20.1	94.63	94.10	-6.1	2,107	-0.29%
2021/03/03	8	93.15	28.1	93.58	93.80	-20.1	2,084	-0.96%
2021/03/02	12.2	93.83	9.3	94.40	92.60	2.9	2,065	0.14%
2021/02/26	25	93.58	12.2	94.30	93.80	12.8	2,036	0.63%
2021/02/25	12.2	94.30	60.3	94.27	95.00	-48.2	1,980	-2.43%
2021/02/24	10.1	91.16	18.3	90.92	90.90	-8.2	1,934	-0.42%
2021/02/23	9.6	90.11	19.8	91.34	91.20	-10.2	1,927	-0.53%
2021/02/22	5.1	90.62	18.1	90.69	90.80	-13	1,903	-0.68%
2021/02/19	11.5	88.15	9	88.80	88.50	2.5	1,872	0.13%
2021/02/18	22	87.80	7	88.20	88.30	15	1,850	0.81%
2021/02/17	18.5	87.91	6.2	88.68	88.10	12.3	1,825	0.68%
2021/02/05	2.3	87.15	1	87.30	87.40	1.3	1,782	0.07%
2021/02/04	37.1	87.53	3.5	88.48	87.30	33.6	1,776	1.89%
2021/02/03	11.3	87.69	7	88.43	88.40	4.3	1,793	0.24%
2021/02/02	5.3	87.79	19	88.51	88.40	-13.7	1,795	-0.76%
2021/02/01	6.1	87.13	3	87.63	87.20	3.1	1,789	0.17%
2021/01/29	17.3	87.75	6.2	87.94	86.50	11.1	1,824	0.61%
2021/01/28	10.2	89.51	5.3	89.56	89.20	4.9	1,795	0.27%
2021/01/27	37.5	89.77	11.2	89.21	90.00	26.3	1,771	1.49%
2021/01/26	14	88.61	8	88.24	87.90	6	1,748	0.34%
2021/01/25	4	87.98	5	88.34	88.60	-1	1,712	-0.06%
2021/01/22	3	87.47	10.1	87.84	87.70	-7.1	1,705	-0.42%
2021/01/21	12.1	87.02	5	86.94	86.50	7.1	1,689	0.42%
2021/01/20	3.1	87.54	8	87.90	87.20	-4.9	1,702	-0.29%
2021/01/19	4.1	87.90	46.1	88.26	87.40	-42.1	1,678	-2.51%
2021/01/18	6.1	87.82	19.1	87.93	87.40	-13	1,647	-0.79%
2021/01/15	2	86.00	41.4	86.82	86.90	-39.4	1,637	-2.40%
2021/01/14	14.3	85.57	16	86.31	86.40	-1.7	1,702	-0.10%
2021/01/13	3	86.57	10	86.69	86.10	-7	1,683	-0.42%
2021/01/12	24	86.30	2	86.31	86.10	22	1,675	1.31%
2021/01/11	5	86.96	17	87.20	87.60	-12	1,665	-0.72%
2021/01/08	11	87.22	5.1	88.04	86.60	5.9	1,661	0.36%
2021/01/07	24	86.94	42	87.41	87.40	-18	1,617	-1.11%
2021/01/06	9	85.69	6.8	86.19	86.00	2.2	1,591	0.14%
2021/01/05	28	85.71	25	85.66	85.70	3	1,587	0.19%
2021/01/04	3	85.90	2	86.15	85.80	1	1,579	0.06%
2020/12/31	2	85.65	1	85.90	86.20	1	1,601	0.06%
2020/12/30	0	0.00	4	86.05	86.00	-4	1,605	-0.25%
2020/12/29	8.1	85.41	0	0.00	85.30	8.1	1,622	0.50%
2020/12/28	7.5	85.90	0	0.00	85.80	7.5	1,634	0.46%
2020/12/25	1.8	85.74	6	86.02	86.10	-4.2	1,633	-0.25%
2020/12/24	15	85.27	4	85.00	85.00	11	1,629	0.67%
2020/12/23	1	85.40	1	85.50	85.30	0	1,627	0.00%
2020/12/22	7.1	85.55	2	85.75	85.50	5.1	1,638	0.31%
2020/12/21	4	85.88	2	86.05	85.90	2	1,656	0.12%
2020/12/18	0	0.00	8.3	86.47	86.70	-8.3	1,676	-0.50%
2020/12/17	21	86.03	3.1	86.36	85.60	17.9	1,673	1.07%
2020/12/16	0.2	86.90	3.2	87.47	87.50	-3	1,659	-0.18%
2020/12/15	5.1	86.23	53	86.09	85.50	-47.9	1,689	-2.83%
2020/12/14	0	87.30	1	87.60	86.50	-1	1,719	-0.06%
2020/12/11	36.2	87.23	3	87.30	87.30	33.2	1,744	1.90%
2020/12/10	6.1	87.15	9.3	87.67	87.20	-3.2	1,738	-0.18%
2020/12/09	17.3	87.80	10	87.80	88.00	7.3	1,728	0.42%
2020/12/08	33	87.02	9.1	87.28	86.80	23.9	1,708	1.40%
2020/12/07	21	86.69	0.1	87.10	86.90	20.9	1,694	1.23%
2020/12/04	3	86.83	2	86.95	87.10	1	1,693	0.06%
2020/12/03	6.1	87.00	8	87.33	86.80	-1.9	1,691	-0.11%
2020/12/02	10	86.84	30	86.96	87.20	-20	1,669	-1.20%
2020/12/01	3	85.63	0.1	86.00	86.00	2.9	1,659	0.18%
2020/11/30	6	85.52	38	86.05	85.40	-32	1,667	-1.92%
2020/11/27	23	85.40	17.1	85.38	85.30	5.9	1,609	0.37%
2020/11/26	17	85.49	0	0.00	85.70	17	1,624	1.05%
2020/11/25	5	85.62	0	0.00	85.60	5	1,656	0.30%
2020/11/24	10	85.82	36	86.32	85.60	-26	1,648	-1.58%
2020/11/23	4	86.00	2	86.40	86.30	2	1,639	0.12%
2020/11/20	9.1	85.70	0	0.00	85.90	9.1	1,649	0.55%
2020/11/19	6	85.95	0	0.00	85.80	6	1,658	0.36%
2020/11/18	11	86.02	2	86.60	86.00	9	1,658	0.54%
2020/11/17	4	86.23	15.2	86.56	86.60	-11.2	1,660	-0.67%
2020/11/16	0	0.00	7	86.51	86.70	-7	1,696	-0.41%
2020/11/13	16	85.72	3	85.77	85.60	13	1,727	0.75%
2020/11/12	11	86.09	8	86.48	86.00	3	1,780	0.17%
2020/11/11	26	86.19	5.5	86.74	85.70	20.5	1,788	1.15%
2020/11/10	2	86.90	9.1	87.50	87.00	-7.1	1,779	-0.40%
2020/11/09	3.2	86.61	3	87.40	86.60	0.2	1,805	0.01%
2020/11/06	32	87.37	11	87.05	86.80	21	1,853	1.13%
2020/11/05	2.2	87.90	3	88.37	88.40	-0.9	1,920	-0.04%
2020/11/04	9.2	87.38	6	87.63	87.90	3.2	2,005	0.16%
2020/11/03	2	87.80	11	87.61	87.70	-9	2,026	-0.44%
2020/11/02	4.1	86.49	13	86.50	87.00	-8.9	2,033	-0.44%
2020/10/30	5	86.22	9	86.74	86.10	-4	2,048	-0.20%
2020/10/29	12	85.65	9	86.06	85.40	3	2,043	0.15%
2020/10/28	7	86.50	17.2	86.63	86.90	-10.2	2,053	-0.50%
2020/10/27	0.1	85.10	6	84.92	85.00	-6	2,047	-0.29%
2020/10/26	2	85.00	0	0.00	84.90	2	2,059	0.10%
2020/10/23	7	84.66	6	85.18	85.00	1	2,061	0.05%
2020/10/22	10	84.90	19	85.21	84.40	-9	2,073	-0.43%
2020/10/21	14	83.78	6	84.18	83.50	8	1,992	0.40%
2020/10/20	6	83.87	7	84.36	84.30	-1	1,993	-0.05%
2020/10/19	12	84.45	3	84.83	84.40	9	2,035	0.44%
2020/10/16	5	84.82	2	84.90	84.50	3	2,053	0.15%
2020/10/15	3	84.37	1	84.40	84.70	2	2,071	0.10%
2020/10/14	11	84.43	17	84.44	84.40	-6	2,098	-0.29%
2020/10/13	8	83.94	0	0.00	83.50	8	2,109	0.38%
2020/10/12	0	0.00	12	84.49	84.00	-12	2,127	-0.56%
2020/10/08	8	83.86	3	83.57	83.40	5	2,170	0.23%
2020/10/07	9.1	84.20	0	0.00	83.70	9.1	2,178	0.42%
2020/10/06	7	84.44	15	84.87	85.00	-8	2,198	-0.36%
2020/10/05	10	83.06	5.8	83.48	83.40	4.2	2,218	0.19%
2020/09/30	0	0.00	3	84.80	84.10	-3	2,236	-0.13%
2020/09/28	4	84.18	12	84.34	84.40	-8	2,343	-0.34%
2020/09/25	0.1	83.90	5	84.00	84.00	-4.9	2,359	-0.21%
2020/09/24	10	83.41	9	83.59	83.30	1	2,370	0.04%
2020/09/23	3	83.40	0	0.00	84.90	3	2,376	0.13%
2020/09/22	1.1	84.34	1	84.30	84.20	0.1	2,369	0.00%
2020/09/21	13	84.91	12	85.21	84.70	1	2,374	0.04%
2020/09/18	12	84.38	6	84.58	84.80	6	2,405	0.25%
2020/09/17	22	85.47	11	84.89	84.70	11	2,403	0.46%
2020/09/16	5	86.94	7	87.04	86.80	-2	2,406	-0.08%
2020/09/15	5	87.54	31	87.33	87.30	-26	2,408	-1.08%
2020/09/14	2	87.20	2.5	88.00	88.00	-0.5	2,485	-0.02%
2020/09/11	15	86.83	16	86.99	87.40	-1	2,507	-0.04%
2020/09/10	1	86.80	12	87.13	87.40	-11	2,522	-0.44%
2020/09/09	6	85.43	37	85.77	86.20	-31	2,538	-1.22%
2020/09/08	12	86.01	12	86.78	86.50	0	2,550	0.00%
2020/09/07	2	86.05	6	86.37	86.20	-4	2,564	-0.16%
2020/09/04	17	85.95	2	86.40	86.00	15	2,602	0.58%
2020/09/03	20	88.01	10	87.42	87.30	10	2,586	0.39%
2020/09/02	9	88.18	32	88.28	88.80	-23	2,595	-0.89%
2020/09/01	12	87.78	7	88.03	88.20	5	2,614	0.19%
2020/08/31	42	89.07	6	88.42	88.50	36	2,622	1.37%
2020/08/28	7	89.57	6	89.62	89.70	1	2,611	0.04%
2020/08/27	14	89.97	27	89.92	90.30	-13	2,649	-0.49%
2020/08/26	29	89.42	15	89.44	89.60	14	2,656	0.53%
2020/08/25	35	91.14	9	91.39	90.70	26	2,724	0.95%
2020/08/24	5	90.14	28	89.92	90.50	-23	2,807	-0.82%
2020/08/21	11	88.20	11	88.75	88.70	0	2,848	0.00%
2020/08/20	37	88.56	38	87.66	87.30	-1	2,879	-0.03%
2020/08/19	27	91.35	37.1	91.20	90.90	-10.1	2,869	-0.35%
2020/08/18	15	89.59	69	89.64	89.40	-54	2,831	-1.91%
2020/08/17	10	87.86	5	88.36	88.20	5	2,788	0.18%
2020/08/14	65	88.04	18	88.35	88.00	47	2,783	1.69%
2020/08/13	15	88.13	19	88.65	88.30	-4	2,772	-0.14%
2020/08/12	108	86.71	85	87.64	88.70	23	2,751	0.84%	大買/
2020/08/11	69.2	90.64	74	91.00	88.60	-4.8	2,706	-0.18%
2020/08/10	62.2	92.34	104	91.21	93.60	-41.8	2,642	-1.58%	大賣/
2020/08/07	8	88.39	8	88.80	88.30	0	2,585	0.00%
2020/08/06	10	87.73	15	87.83	88.00	-5	2,590	-0.19%
2020/08/05	12	86.13	18	86.78	87.80	-6	2,604	-0.23%
2020/08/04	10	85.50	13	86.02	85.50	-3	2,613	-0.11%
2020/08/03	25	85.51	16	85.12	84.60	9	2,674	0.34%
2020/07/31	25	86.28	14	86.91	86.90	11	2,748	0.40%
2020/07/30	6	86.12	2	86.65	87.20	4	2,763	0.14%
2020/07/29	35	86.03	4	85.75	85.10	31	2,763	1.12%
2020/07/28	26.5	85.62	25.1	85.16	84.30	1.4	2,800	0.05%
2020/07/27	7	86.87	29	86.40	86.00	-22	2,823	-0.78%
2020/07/24	54	87.84	40	87.66	87.00	14	2,868	0.49%
2020/07/23	32	88.41	33	88.83	89.10	-1	2,896	-0.03%
2020/07/22	37	86.92	29	87.67	87.80	8	2,882	0.28%
2020/07/21	8	87.34	8	87.74	87.70	0	2,910	0.00%
2020/07/20	15	86.79	9	86.40	86.40	6	2,906	0.21%
2020/07/17	3	87.70	19.5	87.91	87.50	-16.5	2,895	-0.57%
2020/07/16	17	87.92	11	87.83	87.50	6	2,931	0.20%
2020/07/15	37	87.25	112	87.36	87.40	-75	2,961	-2.53%	大賣/
2020/07/14	86	86.48	12	86.89	86.20	74	2,996	2.47%
2020/07/13	17	85.72	30	86.42	86.80	-13	2,998	-0.43%
2020/07/10	25	85.97	58	86.42	85.60	-33	3,010	-1.10%
2020/07/09	27	85.39	114	85.60	85.50	-87	3,011	-2.89%	大賣/
2020/07/08	25	83.36	21	84.11	83.90	4	3,002	0.13%
2020/07/07	99	84.93	33	84.08	83.70	66	3,012	2.19%
2020/07/06	65	87.14	25	87.05	87.30	40	3,034	1.32%
2020/07/03	3	87.23	11	87.29	87.30	-8	3,096	-0.26%
2020/07/02	3	85.73	7.3	85.27	86.10	-4.3	3,116	-0.14%
2020/07/01	33.1	85.17	14	85.21	84.50	19.1	3,163	0.60%
2020/06/30	6	84.85	35	84.70	85.20	-29	3,198	-0.91%
2020/06/29	27	83.82	10	83.94	83.80	17	3,228	0.53%
2020/06/24	48	84.78	37	84.93	84.60	11	3,222	0.34%
2020/06/23	22	86.10	47	86.38	85.20	-25	3,251	-0.77%
2020/06/22	9	85.27	29	85.07	84.70	-20	3,254	-0.61%
2020/06/19	35	83.79	36	84.39	83.70	-1	3,271	-0.03%
2020/06/18	31.1	84.01	3	85.70	83.50	28.1	3,244	0.87%
2020/06/17	8.1	85.40	3	85.20	84.80	5.1	3,249	0.16%
2020/06/16	27	85.60	20	85.45	86.00	7	3,282	0.21%
2020/06/15	31	84.46	19	84.48	84.40	12	3,339	0.36%
2020/06/12	40.1	85.11	20	85.41	85.00	20.1	3,360	0.60%
2020/06/11	14	86.90	14	88.07	86.40	0	3,402	0.00%
2020/06/10	0.5	87.00	14	87.44	87.40	-13.5	3,425	-0.39%
2020/06/09	19	86.75	39	87.51	87.00	-20	3,494	-0.57%
2020/06/08	2.5	86.96	20	87.21	87.20	-17.5	3,549	-0.49%
2020/06/05	58	86.17	39	85.93	86.00	19	3,605	0.53%
2020/06/04	31	87.57	129	87.44	87.70	-98	3,603	-2.72%	大賣/
2020/06/03	39	87.57	38	87.83	88.00	1	3,609	0.03%
2020/06/02	16.4	88.03	44	88.00	88.40	-27.6	3,584	-0.77%
2020/06/01	86.6	87.59	132.2	88.23	88.50	-45.6	3,571	-1.28%	大賣/
2020/05/29	14	85.08	100	85.04	86.00	-86	3,488	-2.47%
2020/05/28	19	84.21	54	84.43	83.90	-35	3,429	-1.02%
2020/05/27	46	83.35	72.2	83.44	83.90	-26.2	3,425	-0.76%
2020/05/26	11	82.02	27	81.92	82.00	-16	3,418	-0.47%
2020/05/25	7.1	79.27	9	80.16	80.30	-1.9	3,420	-0.06%
2020/05/22	25	80.16	11	79.57	79.50	14	3,435	0.41%
2020/05/21	123	81.33	36	81.50	81.50	87	3,435	2.53%	大買/
2020/05/20	103	81.39	9	81.63	81.10	94	3,435	2.74%	大買/
2020/05/19	15	81.36	26	81.90	81.00	-11	3,421	-0.32%
2020/05/18	5	80.82	13	80.95	81.00	-8	3,410	-0.23%
2020/05/15	21	80.27	18.1	80.18	80.60	2.9	3,398	0.09%
2020/05/14	11	81.07	9	80.98	80.80	2	3,366	0.06%
2020/05/13	15	80.61	22	81.07	80.80	-7	3,352	-0.21%
2020/05/12	23	79.81	26	80.12	80.30	-3	3,336	-0.09%
2020/05/11	60.2	80.26	15	80.01	79.80	45.2	3,311	1.36%
2020/05/08	68.1	80.25	43	80.12	79.70	25.1	3,288	0.76%
2020/05/07	154	81.50	71.2	81.13	80.50	82.9	3,226	2.57%	大買/
2020/05/06	51.2	81.98	53.8	82.33	82.00	-2.7	3,139	-0.09%
2020/05/05	15	82.08	14	82.14	82.00	1	3,118	0.03%
2020/05/04	42.4	81.40	26	81.94	81.80	16.4	3,118	0.53%
2020/04/30	11	84.28	28	84.85	84.40	-17	3,092	-0.55%
2020/04/29	22	84.38	63.2	84.79	84.50	-41.2	3,080	-1.34%
2020/04/28	18	82.46	42	82.89	83.30	-24	3,071	-0.78%
2020/04/27	35.1	82.04	23	82.34	81.70	12.1	3,080	0.39%
2020/04/24	10	82.12	12	82.24	82.20	-2	3,043	-0.07%
2020/04/23	13	81.45	11	81.79	81.90	2	2,997	0.07%
2020/04/22	9	80.52	9	80.98	81.10	0	2,983	0.00%
2020/04/21	51	82.04	32	81.52	81.90	19	2,978	0.64%
2020/04/20	14	82.84	16	83.02	83.50	-2	2,959	-0.07%
2020/04/17	20	82.16	45.1	81.91	81.80	-25.1	2,946	-0.85%
2020/04/16	6.1	78.92	11	79.21	79.10	-4.9	2,880	-0.17%
2020/04/15	14	79.22	34	79.21	79.30	-20	2,854	-0.70%
2020/04/14	8	77.61	17	77.54	78.50	-9	2,830	-0.32%
2020/04/13	28.3	75.23	9	75.01	75.10	19.3	2,838	0.68%
2020/04/10	55	76.85	23	76.45	76.10	32	2,836	1.13%
2020/04/09	34	78.15	20	78.33	77.80	14	2,804	0.50%
2020/04/08	109.5	82.65	36.1	82.94	82.80	73.4	2,715	2.70%	大買/
2020/04/07	62	82.76	36	83.16	82.40	26	2,638	0.99%
2020/04/06	39	81.11	22.1	81.17	81.50	16.9	2,600	0.65%
2020/04/01	32	78.74	37	77.55	79.00	-5	2,518	-0.20%
2020/03/31	26	76.70	4	76.85	75.80	22	2,466	0.89%
2020/03/30	9	75.83	9	76.74	76.40	0	2,423	0.00%
2020/03/27	23	76.44	16.2	76.57	76.60	6.9	2,388	0.29%
2020/03/26	22	73.18	38	73.80	74.60	-16	2,320	-0.69%
2020/03/25	194.2	73.39	47	73.79	72.30	147.2	2,297	6.41%	大買/鉅額交易
2020/03/24	212	71.12	10	71.31	71.10	202	2,250	8.98%	大買/鉅額交易
2020/03/23	20	68.77	22	68.75	68.20	-2	2,221	-0.09%
2020/03/20	12	74.54	7	76.10	72.00	5	2,210	0.23%
2020/03/19	21	74.37	40	73.86	73.10	-19	2,187	-0.87%
2020/03/18	39	75.99	29	76.42	76.00	10	2,117	0.47%
2020/03/17	49.1	77.09	28	77.20	76.90	21.1	2,086	1.01%
2020/03/16	18	79.07	15	79.21	78.60	3	2,052	0.15%
2020/03/13	7	78.71	15	76.54	79.60	-8	1,997	-0.40%
2020/03/12	18	81.54	27	81.78	81.00	-9	1,946	-0.46%
2020/03/11	47.1	83.06	43	83.35	81.70	4.1	1,867	0.22%
2020/03/10	14	80.28	15	80.60	80.40	-1	1,807	-0.06%
2020/03/09	19	80.44	12	81.11	80.60	7	1,787	0.39%
2020/03/06	27	82.47	40	82.76	82.20	-13	1,789	-0.73%
2020/03/04	6	82.40	17	82.98	82.90	-11	1,806	-0.61%
2020/03/03	27	83.40	20	82.84	82.30	7	1,811	0.39%
2020/03/02	76	81.74	28	82.20	82.00	48	1,791	2.68%
2020/02/27	2.2	81.73	32	83.21	83.50	-29.8	1,830	-1.63%
2020/02/26	83	81.90	20	81.72	81.30	63	1,827	3.45%
2020/02/25	109	82.83	28	83.13	83.40	81	1,831	4.42%	大買/
2020/02/24	8	83.34	11	83.60	83.60	-3	1,857	-0.16%
2020/02/21	26	85.35	5	84.52	84.50	21	1,857	1.13%
2020/02/20	42	86.42	6	86.93	85.60	36	1,862	1.93%
2020/02/19	67	86.62	21	86.41	86.70	46	1,873	2.45%
2020/02/18	26	85.73	10	85.82	85.40	16	1,888	0.85%
2020/02/17	9	86.26	1	85.80	85.80	8	1,905	0.42%
2020/02/14	17	87.69	0	0.00	87.50	17	1,925	0.88%
2020/02/13	3	86.70	6	87.10	86.70	-3	1,937	-0.15%
2020/02/12	12	85.29	18	85.89	86.10	-6	1,965	-0.31%
2020/02/11	13	85.54	9	85.87	85.40	4	2,018	0.20%
2020/02/10	5	85.76	3	85.60	85.70	2	2,041	0.10%
2020/02/07	10	86.76	12	87.10	86.70	-2	2,052	-0.10%
2020/02/06	16	86.86	16	87.11	87.10	0	2,070	0.00%
2020/02/05	16	85.54	18.3	86.25	86.00	-2.3	2,063	-0.11%
2020/02/04	18.3	85.11	3	85.77	85.20	15.3	2,060	0.74%
2020/02/03	1	84.00	16	85.54	85.70	-15	2,074	-0.72%
2020/01/31	0	0.00	13.6	86.13	85.90	-13.6	2,064	-0.66%
2020/01/30	17.6	84.80	42	84.96	84.50	-24.4	2,036	-1.20%
2020/01/20	8	88.69	0	0.00	88.50	8	2,038	0.39%
2020/01/17	4	89.15	8	89.00	88.80	-4	2,090	-0.19%
2020/01/16	4.1	88.78	1	89.60	88.40	3.1	2,102	0.15%
2020/01/15	8	89.36	4	89.60	89.40	4	2,130	0.19%
2020/01/14	2	88.85	5	89.16	89.10	-3	2,133	-0.14%
2020/01/13	11	88.32	29	88.00	89.10	-18	2,102	-0.86%
2020/01/10	11	85.64	4	85.30	85.30	7	2,122	0.33%
2020/01/09	1	86.80	8	86.60	87.00	-7	2,110	-0.33%
2020/01/08	19.1	85.50	27	85.40	85.20	-8	2,124	-0.37%
2020/01/07	32	84.55	26	84.67	85.70	6	2,121	0.28%
2020/01/06	39	86.00	22	85.85	85.80	17	2,088	0.81%
2020/01/03	21	88.39	22	88.24	88.20	-1	2,078	-0.05%
2020/01/02	14	88.87	5	88.80	88.80	9	2,089	0.43%
2019/12/31	6.1	89.07	6	89.10	89.00	0.1	2,108	0.00%
2019/12/30	34	89.26	9	89.24	88.80	25	2,130	1.17%
2019/12/27	1	89.80	14	90.29	89.90	-13	2,130	-0.61%
2019/12/26	21	89.83	8	89.69	89.60	13	2,147	0.61%
2019/12/25	15	89.83	7.2	90.14	89.90	7.8	2,168	0.36%
2019/12/24	11.2	89.92	1	90.30	89.50	10.2	2,176	0.47%
2019/12/23	2	90.30	8.1	90.15	89.80	-6.1	2,213	-0.28%
2019/12/20	19.1	89.89	7.1	90.29	90.00	12	2,266	0.53%
2019/12/19	18	90.44	23	90.59	90.50	-5	2,261	-0.22%
2019/12/18	14	90.06	21	90.55	90.50	-7	2,267	-0.31%
2019/12/17	15.1	89.76	25	90.19	90.50	-9.9	2,292	-0.43%
2019/12/16	43	89.87	23	89.73	89.30	20	2,302	0.87%
2019/12/13	16	91.24	15.3	91.63	91.20	0.7	2,300	0.03%
2019/12/12	0	0.00	1	92.40	92.50	-1	2,308	-0.04%
2019/12/11	17.2	92.56	14	93.78	92.30	3.2	2,305	0.14%
2019/12/10	20.2	91.53	11	91.45	91.40	9.2	2,292	0.40%
2019/12/09	4.1	91.95	13	91.84	92.30	-8.9	2,311	-0.39%
2019/12/06	4	90.45	4	90.60	90.70	0	2,295	0.00%
2019/12/05	14	90.48	27	89.99	90.90	-13	2,316	-0.56%
2019/12/04	8.1	88.28	7	88.91	89.10	1.1	2,398	0.05%
2019/12/03	20	88.37	22	89.20	89.00	-2	2,417	-0.08%
2019/12/02	12.1	88.06	19	87.72	87.70	-6.9	2,393	-0.29%
2019/11/29	35.1	89.19	17	88.71	88.50	18.1	2,384	0.76%
2019/11/28	38	90.17	27.2	90.12	89.70	10.8	2,365	0.46%
2019/11/27	31	90.32	11	90.09	90.00	20	2,392	0.84%
2019/11/26	3	90.50	6	90.97	92.00	-3	2,380	-0.13%
2019/11/25	46	90.58	16	90.60	89.70	30	2,324	1.29%
2019/11/22	11	91.12	20	91.53	91.50	-9	2,333	-0.39%
2019/11/21	18	89.77	23	89.75	89.80	-5	2,305	-0.22%
2019/11/20	24.3	91.42	22	91.61	91.00	2.3	2,272	0.10%
2019/11/19	23	91.91	11	92.35	91.90	12	2,270	0.53%
2019/11/18	19	92.15	13	92.39	92.10	6	2,298	0.26%
2019/11/15	31.6	91.80	15	91.90	91.30	16.6	2,301	0.72%
2019/11/14	18.8	92.35	18	92.77	92.20	0.8	2,308	0.04%
2019/11/13	17.9	91.76	24	92.08	91.30	-6.1	2,315	-0.26%
2019/11/12	15	92.49	18	92.89	93.20	-3	2,319	-0.13%
2019/11/11	21	91.75	45	92.69	91.60	-24	2,357	-1.02%
2019/11/08	55.3	95.27	25	95.13	93.80	30.3	2,404	1.26%
2019/11/07	19	95.22	60	96.17	96.00	-41	2,458	-1.67%
2019/11/06	81.1	95.86	12	95.79	95.60	69.1	2,450	2.82%
2019/11/05	50	96.67	25	97.09	97.40	25	2,443	1.02%
2019/11/04	12.3	95.91	10	95.91	96.50	2.3	2,435	0.09%
2019/11/01	4	94.53	9	94.61	94.80	-5	2,440	-0.20%
2019/10/31	7.1	94.90	19	94.93	94.70	-11.9	2,444	-0.49%
2019/10/30	15.1	95.86	8	95.85	95.90	7.1	2,430	0.29%
2019/10/29	31	96.98	38	96.50	97.10	-7	2,431	-0.29%
2019/10/28	89.1	98.96	88	98.37	97.00	1.1	2,418	0.05%
2019/10/25	22	95.88	33.1	95.77	96.70	-11.1	2,360	-0.47%
2019/10/24	21	93.48	36.1	93.56	93.90	-15.1	2,310	-0.65%
2019/10/23	7	94.00	23	94.07	94.10	-16	2,307	-0.69%
2019/10/22	7	92.93	11	92.95	92.60	-4	2,277	-0.18%
2019/10/21	9	92.59	7	92.73	92.90	2	2,270	0.09%
2019/10/18	19.1	92.36	48	92.71	93.10	-28.9	2,266	-1.28%
2019/10/17	13	92.82	8	93.36	93.60	5	2,214	0.23%
2019/10/16	6	92.68	5	93.56	93.00	1	2,215	0.05%
2019/10/15	2	91.70	4	92.45	92.80	-2	2,222	-0.09%
2019/10/14	10.1	92.34	3.1	93.22	91.40	7	2,230	0.31%
2019/10/09	2	92.90	5	92.72	92.20	-3	2,226	-0.13%
2019/10/08	10	94.18	13.1	93.94	93.20	-3.1	2,244	-0.14%
2019/10/07	15	93.54	14	94.14	93.20	1	2,268	0.04%
2019/10/04	28	92.25	17	92.18	93.40	11	2,268	0.48%
2019/10/03	9	90.91	8	91.69	91.40	1	2,260	0.04%
2019/10/02	0	0.00	15	91.89	92.30	-15	2,266	-0.66%
2019/10/01	21.1	91.04	12	91.53	90.60	9.1	2,272	0.40%
2019/09/27	15	91.64	6	91.47	91.40	9	2,270	0.40%
2019/09/26	34	93.64	30	93.78	93.20	4	2,266	0.18%
2019/09/25	51	93.01	38.1	92.98	93.90	12.9	2,242	0.57%
2019/09/24	13	91.24	41	91.52	91.20	-28	2,192	-1.28%
2019/09/23	25	90.09	7	90.36	90.30	18	2,177	0.83%
2019/09/20	11	90.44	27	91.14	90.60	-16	2,188	-0.73%
2019/09/19	69.1	90.33	16	90.24	90.10	53.1	2,187	2.43%
2019/09/18	6	92.07	2.1	92.25	92.60	3.9	2,237	0.17%
2019/09/17	8	91.58	21	91.59	91.80	-13	2,252	-0.58%
2019/09/16	16	90.03	13	90.59	90.60	3	2,282	0.13%
2019/09/12	26	91.07	22	91.51	91.00	4	2,302	0.17%
2019/09/11	3	91.10	11	91.40	91.00	-8	2,318	-0.35%
2019/09/10	6.1	90.02	13	90.70	90.80	-6.9	2,297	-0.30%
2019/09/09	21	90.40	22	90.72	90.40	-1	2,293	-0.04%
2019/09/06	93	92.68	77.1	92.48	91.70	15.9	2,274	0.70%
2019/09/05	44	89.55	24.1	89.95	89.80	19.9	2,192	0.91%
2019/09/04	4	88.53	4	89.00	89.00	0	2,178	0.00%
2019/09/03	13	88.05	6.1	88.26	88.10	6.9	2,180	0.32%
2019/09/02	19	88.78	1.5	89.36	89.00	17.5	2,232	0.79%
2019/08/30	2	89.20	56	89.50	88.20	-54	2,272	-2.38%
2019/08/29	21	87.98	14	87.66	87.60	7	2,249	0.31%
2019/08/28	31	88.51	28.1	88.41	88.70	2.9	2,259	0.13%
2019/08/27	24	87.55	14	87.84	88.20	10	2,240	0.45%
2019/08/26	36.1	86.02	54.2	86.57	86.20	-18.1	2,195	-0.82%
2019/08/23	14	87.41	21	87.34	87.00	-7	2,186	-0.32%
2019/08/22	35.1	87.40	28	86.93	87.20	7.1	2,196	0.32%
2019/08/21	35	87.49	65	87.71	87.10	-30	2,230	-1.35%
2019/08/20	15	86.71	7	86.53	86.20	8	2,196	0.36%
2019/08/19	81.1	87.35	21	87.20	87.20	60.1	2,191	2.74%
2019/08/16	20	86.66	23	87.13	87.20	-3	2,179	-0.14%
2019/08/15	26.1	87.42	17	87.49	87.30	9.1	2,150	0.42%
2019/08/14	49	89.49	35.1	89.69	89.60	13.9	2,135	0.65%
2019/08/13	56	88.93	71.1	89.10	90.00	-15.1	2,074	-0.73%
2019/08/12	39	84.76	36.7	85.99	87.70	2.3	1,994	0.12%
2019/08/08	3	79.23	11	79.87	79.80	-8	1,889	-0.42%
2019/08/07	8	78.29	5	78.92	78.70	3	1,894	0.16%
2019/08/06	3.7	76.86	7	77.49	77.90	-3.4	1,910	-0.18%
2019/08/05	8	77.80	19	78.12	77.20	-11	1,902	-0.58%
2019/08/02	16.1	77.96	6	78.35	78.40	10.1	1,928	0.52%
2019/08/01	16	78.70	25	79.48	79.40	-9	2,069	-0.43%
2019/07/31	25.2	79.42	8.1	79.45	79.40	17.1	2,109	0.81%
2019/07/30	30	80.25	6	80.53	80.50	24	2,138	1.12%
2019/07/29	10	80.65	3	80.50	80.50	7	2,170	0.32%
2019/07/26	11	81.80	1	81.90	81.90	10	2,172	0.46%
2019/07/25	0	0.00	15	82.37	82.60	-15	2,172	-0.69%
2019/07/24	5	81.18	5	81.50	81.50	0	2,167	0.00%
2019/07/23	5	81.00	10.7	81.56	81.80	-5.7	2,184	-0.26%
2019/07/22	2	80.80	1	80.90	80.70	1	2,184	0.05%
2019/07/19	8	81.69	12	81.71	81.20	-4	2,188	-0.18%
2019/07/18	2	80.65	9	81.36	81.50	-7	2,183	-0.32%
2019/07/17	1	80.70	7	80.83	81.30	-6	2,173	-0.28%
2019/07/16	1	79.30	7	80.26	80.40	-6	2,153	-0.28%
2019/07/15	7.1	79.13	1	79.80	79.80	6.1	2,161	0.28%
2019/07/12	12	79.93	4	79.95	80.00	8	2,208	0.36%
2019/07/11	3	79.07	24	79.33	79.00	-21	2,249	-0.93%
2019/07/10	1	77.30	11	77.88	78.00	-10	2,227	-0.45%
2019/07/09	20	76.33	8	76.61	76.80	12	2,214	0.54%
2019/07/08	13	76.88	11	77.51	77.30	2	2,218	0.09%
2019/07/05	10.5	77.27	10	78.01	78.20	0.5	2,220	0.02%
2019/07/04	2	77.75	8	78.03	78.00	-6	2,232	-0.27%
2019/07/03	8	77.06	13.2	76.73	77.10	-5.2	2,232	-0.23%
2019/07/02	2	77.15	4	77.48	77.80	-2	2,256	-0.09%
2019/07/01	2	77.40	3.5	77.30	77.30	-1.5	2,255	-0.07%
2019/06/28	1	77.30	0	0.00	76.40	1	2,260	0.04%
2019/06/27	1	76.90	2	77.00	77.10	-1	2,264	-0.04%
2019/06/26	3.4	75.88	23.1	75.78	76.20	-19.7	2,257	-0.87%
2019/06/25	34.5	74.55	21	75.04	73.70	13.5	2,225	0.60%
2019/06/24	17	78.60	29	78.52	78.60	-12	2,169	-0.55%
2019/06/21	4	78.60	11	78.54	78.30	-7	2,129	-0.33%
2019/06/20	6	78.57	10.3	78.46	78.40	-4.3	2,083	-0.21%
2019/06/19	13	77.72	18	78.21	78.50	-5	2,058	-0.24%
2019/06/18	6	76.55	16	77.02	77.30	-10	2,024	-0.49%
2019/06/17	6	76.48	6.4	76.85	76.30	-0.4	2,033	-0.02%
2019/06/14	13.1	77.13	4	77.15	76.90	9.1	2,030	0.45%
2019/06/13	13	77.27	14	77.64	78.00	-1	2,027	-0.05%
2019/06/12	17	77.21	9	77.56	78.30	8	2,035	0.39%
2019/06/11	10.1	78.08	6	78.00	77.60	4.1	2,028	0.20%
2019/06/10	10	78.12	39.4	78.22	79.00	-29.4	2,046	-1.44%
2019/06/06	12	77.02	37	76.33	76.30	-25	2,007	-1.25%
2019/06/05	8	75.06	24	75.09	75.20	-16	2,012	-0.80%
2019/06/04	15	74.93	9	75.04	74.30	6	2,044	0.29%
2019/06/03	2	74.00	19	75.22	74.90	-17	2,044	-0.83%
2019/05/31	4	74.38	4.7	74.76	74.90	-0.7	2,056	-0.03%
2019/05/30	6	74.02	7	74.60	74.30	-1	2,051	-0.05%
2019/05/29	3	74.10	10	73.46	74.00	-7	2,063	-0.34%
2019/05/28	3	72.70	3	73.13	73.20	0	2,053	0.00%
2019/05/27	6	73.25	0	0.00	73.00	6	2,007	0.30%
2019/05/24	1.1	73.08	12.1	72.84	73.10	-11	2,004	-0.55%
2019/05/23	1.2	71.85	5.1	72.45	72.10	-3.9	1,999	-0.20%
2019/05/22	1	72.00	3	72.07	71.60	-2	1,992	-0.10%
2019/05/21	2	71.70	5	71.62	71.70	-3	1,996	-0.15%
2019/05/20	5	69.92	4	70.18	70.30	1	1,975	0.05%
2019/05/17	7.1	70.87	0	0.00	70.80	7.1	1,958	0.36%
2019/05/16	0	0.00	6.3	71.63	71.00	-6.3	1,953	-0.32%
2019/05/15	11.2	72.04	3	72.33	72.10	8.2	1,943	0.42%
2019/05/14	1	72.20	9	71.34	72.00	-8	1,934	-0.41%
2019/05/13	3	71.37	35	71.39	71.40	-32	1,910	-1.67%
2019/05/10	5.3	71.22	21	71.86	71.20	-15.7	1,927	-0.82%
2019/05/09	83.1	71.73	34	71.19	70.90	49.1	1,900	2.58%
2019/05/08	15.7	74.66	15.9	75.52	75.90	-0.2	1,763	-0.01%
2019/05/07	21	73.21	50	73.02	74.80	-29	1,703	-1.70%
2019/05/06	25	73.39	18	73.52	72.90	7	1,655	0.42%
2019/05/03	25	76.25	1	76.50	76.50	24	1,617	1.48%
2019/05/02	7	75.20	12	75.32	75.20	-5	1,603	-0.31%
2019/04/30	12	75.15	7	75.60	76.10	5	1,601	0.31%
2019/04/29	1	75.10	10	75.31	75.60	-9	1,598	-0.56%
2019/04/26	5	74.72	6	74.97	76.20	-1	1,603	-0.06%
2019/04/25	6	75.53	4	75.63	75.30	2	1,589	0.13%
2019/04/24	10	75.50	7	75.51	76.20	3	1,587	0.19%
2019/04/23	5	74.72	6	75.17	75.30	-1	1,586	-0.06%
2019/04/22	5	76.70	6	76.63	76.10	-1	1,594	-0.06%
2019/04/19	85.5	77.04	83	76.76	76.10	2.5	1,616	0.15%
2019/04/18	11.1	76.48	17.1	76.59	76.30	-6	1,597	-0.37%
2019/04/17	17	75.43	33.4	75.47	75.50	-16.4	1,554	-1.05%
2019/04/16	4	72.25	51	73.02	73.30	-47	1,486	-3.16%
2019/04/15	0	0.00	3	71.63	71.70	-3	1,468	-0.20%
2019/04/12	13	71.00	11	71.15	71.80	2	1,464	0.14%
2019/04/11	5	72.14	133	72.63	72.00	-128	1,456	-8.79%	大賣/鉅額交易
2019/04/10	2	72.50	82.2	72.74	73.20	-80.2	1,446	-5.55%
2019/04/09	5	71.60	15	71.57	71.60	-10	1,415	-0.71%
2019/04/08	4.1	71.05	53	71.18	71.40	-49	1,398	-3.50%
2019/04/03	3	71.27	7	71.49	71.40	-4	1,369	-0.29%
2019/04/02	4	71.25	13	71.13	71.10	-9	1,357	-0.66%
2019/04/01	63	71.59	7	71.43	71.10	56	1,351	4.14%
2019/03/29	1	71.50	13.1	71.64	71.70	-12.1	1,332	-0.91%
2019/03/28	9	71.60	3.2	71.48	71.30	5.8	1,323	0.44%
2019/03/27	4	70.83	22	70.85	71.30	-18	1,318	-1.37%
2019/03/26	6.2	69.85	6	69.90	70.20	0.2	1,323	0.01%
2019/03/25	9	69.14	15	69.09	69.60	-6	1,358	-0.44%
2019/03/22	11	69.68	9	69.57	69.90	2	1,362	0.15%
2019/03/21	8	69.94	5	69.84	70.00	3	1,357	0.22%
2019/03/20	9	69.97	6	70.12	70.30	3	1,364	0.22%
2019/03/19	3	69.53	12	69.55	69.90	-9	1,355	-0.66%
2019/03/18	8.1	70.28	7	69.94	69.60	1.1	1,371	0.08%
2019/03/15	11	70.50	16	70.51	70.50	-5	1,374	-0.36%
2019/03/14	8.3	70.34	14	70.33	70.20	-5.7	1,339	-0.43%
2019/03/13	11.6	70.37	13	70.77	70.30	-1.4	1,343	-0.10%
2019/03/12	25	70.67	39.3	70.80	70.00	-14.3	1,336	-1.07%
2019/03/11	14.2	70.37	41	70.39	70.40	-26.8	1,329	-2.02%
2019/03/08	31.1	68.90	26	69.47	69.10	5.1	1,299	0.39%
2019/03/07	52.1	68.26	9	68.20	67.70	43.1	1,278	3.37%
2019/03/06	3.1	66.90	12	67.63	68.00	-8.9	1,264	-0.70%
2019/03/05	13	66.89	1	67.40	66.90	12	1,250	0.96%
2019/03/04	10	66.85	2	67.35	67.30	8	1,271	0.63%
2019/02/27	1	67.20	2.1	67.76	68.00	-1.1	1,256	-0.09%
2019/02/26	2	66.90	6	67.60	67.50	-4	1,247	-0.32%
2019/02/25	9	66.92	6	67.03	67.00	3	1,245	0.24%
2019/02/22	15	67.19	2	67.30	67.20	13	1,248	1.04%
2019/02/21	4	67.53	1.1	67.98	67.80	2.9	1,242	0.23%
2019/02/20	0	0.00	3.1	67.57	67.80	-3.1	1,232	-0.25%
2019/02/19	5	66.90	0	0.00	66.90	5	1,227	0.41%
2019/02/18	5	67.28	12	67.18	67.30	-7	1,236	-0.57%
2019/02/15	16	66.13	6	66.35	66.30	10	1,234	0.81%
2019/02/14	2	66.50	5	66.60	66.60	-3	1,228	-0.24%
2019/02/13	15	67.43	7	66.77	66.70	8	1,234	0.65%
2019/02/12	2.4	67.33	1.1	67.59	67.50	1.3	1,223	0.10%
2019/02/11	3	66.70	1	68.20	66.90	2	1,223	0.16%
2019/01/30	1.1	67.37	1	67.10	67.10	0.1	1,211	0.01%
2019/01/29	8	67.70	8	67.59	67.90	0	1,210	0.00%
2019/01/28	6.3	67.90	0	0.00	68.30	6.3	1,196	0.53%
2019/01/25	9	67.92	3	68.40	68.50	6	1,200	0.50%
2019/01/24	45	68.53	1	68.60	68.50	44	1,216	3.62%
2019/01/23	1.2	67.89	0	0.00	68.50	1.2	1,232	0.09%
2019/01/22	1	67.90	5	68.42	68.50	-4	1,240	-0.32%
2019/01/21	3.3	68.55	41	68.31	68.30	-37.8	1,256	-3.00%
2019/01/18	4	67.60	26	67.67	67.70	-22	1,259	-1.75%
2019/01/17	6	66.14	4	66.35	66.30	2	1,248	0.16%
2019/01/16	0.5	67.20	16	66.72	66.70	-15.5	1,282	-1.21%
2019/01/15	1	67.60	3	67.67	67.20	-2	1,299	-0.15%
2019/01/14	2	67.40	8	67.53	67.50	-6	1,325	-0.45%
2019/01/11	3	65.63	16.1	66.36	66.70	-13.1	1,347	-0.97%
2019/01/10	2.4	63.99	3.1	64.68	65.20	-0.7	1,322	-0.05%
2019/01/09	6	64.58	7	64.94	65.00	-1	1,320	-0.08%
2019/01/08	2.1	64.66	38.2	64.85	65.00	-36.1	1,325	-2.72%
2019/01/07	5	64.50	27	64.27	64.70	-22	1,361	-1.62%
2019/01/04	1	63.50	2	63.30	63.10	-1	1,384	-0.07%
2019/01/02	3	63.20	4.2	63.28	63.40	-1.2	1,433	-0.08%
2018/12/28	3	62.00	4	62.60	62.60	-1	1,442	-0.07%
2018/12/27	5	62.52	14	62.54	62.50	-9	1,458	-0.62%
2018/12/26	1	62.20	3	62.30	62.40	-2	1,488	-0.13%
2018/12/25	16	61.79	8	61.93	62.20	8	1,505	0.53%
2018/12/24	3	62.13	2	62.70	62.70	1	1,523	0.07%
2018/12/22	1	62.50	4	62.45	62.30	-3	1,535	-0.20%
2018/12/21	14	62.69	7	62.91	63.00	7	1,554	0.45%
2018/12/20	8	64.06	25	63.93	63.70	-17	1,565	-1.09%
2018/12/19	15	64.31	66	64.10	64.10	-51	1,558	-3.27%
2018/12/18	3	62.80	26	62.55	63.00	-23	1,537	-1.50%
2018/12/17	7	61.49	5	61.68	61.10	2	1,507	0.13%
2018/12/14	5	61.60	2	61.70	61.70	3	1,501	0.20%
2018/12/13	2	62.25	2	62.35	62.80	0	1,506	0.00%
2018/12/12	7.4	62.28	8	63.11	62.00	-0.6	1,510	-0.04%
2018/12/11	5.1	60.84	11	61.20	62.10	-5.9	1,508	-0.39%
2018/12/10	10	59.74	14	60.13	60.10	-4	1,496	-0.27%
2018/12/07	13	61.02	7	60.91	60.80	6	1,493	0.40%
2018/12/06	9	61.31	8	61.21	61.40	1	1,518	0.07%
2018/12/05	21	61.80	28	61.59	61.00	-7	1,515	-0.46%
2018/12/04	1.3	61.64	3	61.53	61.60	-1.7	1,504	-0.12%
2018/12/03	19	60.86	18	61.09	61.10	1	1,503	0.07%
2018/11/30	8	60.60	6	60.88	60.30	2	1,503	0.13%
2018/11/29	12	60.78	9	60.74	60.50	3	1,478	0.20%
2018/11/28	4	60.08	6	60.77	60.80	-2	1,466	-0.14%
2018/11/27	9	59.68	13	60.41	60.50	-4	1,463	-0.27%
2018/11/26	20	60.16	16	59.89	59.80	4	1,464	0.27%
2018/11/23	2	60.25	4	60.40	60.60	-2	1,453	-0.14%
2018/11/22	1	60.20	5	60.76	60.50	-4	1,455	-0.27%
2018/11/21	14	60.46	4	60.20	60.20	10	1,452	0.69%
2018/11/20	4.1	60.41	9	61.07	61.30	-5	1,445	-0.34%
2018/11/19	3	60.80	4	61.10	61.10	-1	1,440	-0.07%
2018/11/16	0	0.00	1	60.80	60.90	-1	1,449	-0.07%
2018/11/15	6	59.95	5	60.20	59.90	1	1,450	0.07%
2018/11/14	2.1	60.13	8	60.55	60.80	-5.9	1,458	-0.41%
2018/11/13	3	59.23	1	60.20	60.00	2	1,461	0.14%
2018/11/12	17	59.83	8	59.85	59.60	9	1,454	0.62%
2018/11/09	10	60.08	7	60.70	60.70	3	1,451	0.21%
2018/11/08	4	61.18	13	61.27	61.50	-9	1,451	-0.62%
2018/11/07	6	60.42	5	60.24	60.20	1	1,446	0.07%
2018/11/06	6	60.03	5	60.80	60.90	1	1,439	0.07%
2018/11/05	6	60.13	6	60.75	60.80	0	1,419	0.00%
2018/11/02	9	60.62	17	61.14	61.20	-8	1,420	-0.56%
2018/11/01	6	60.25	6	60.70	60.50	0	1,419	0.00%
2018/10/31	9	59.33	11	61.09	61.90	-2	1,411	-0.14%
2018/10/30	2	58.40	10	58.01	58.50	-8	1,392	-0.57%
2018/10/29	7	58.69	2	58.80	59.00	5	1,394	0.36%
2018/10/26	0	0.00	5	59.36	59.70	-5	1,391	-0.36%
2018/10/25	7	59.20	2	59.40	58.70	5	1,396	0.36%
2018/10/24	0	0.00	18	59.23	60.00	-18	1,389	-1.30%
2018/10/23	6	58.13	3	58.50	58.20	3	1,352	0.22%
2018/10/22	5	58.00	17	58.77	58.30	-12	1,337	-0.90%
2018/10/19	6	55.58	9	56.27	57.00	-3	1,304	-0.23%
2018/10/18	5	55.80	2	55.70	55.60	3	1,270	0.24%
2018/10/17	4	55.38	5	55.62	55.30	-1	1,262	-0.08%
2018/10/16	1	54.70	10	55.10	55.20	-9	1,251	-0.72%
2018/10/15	17	54.31	14	55.01	54.90	3	1,231	0.24%
2018/10/12	162	54.08	7	54.91	54.90	155	1,194	12.98%	大買/鉅額交易
2018/10/11	28	54.46	57	54.77	54.50	-29	1,162	-2.50%
2018/10/09	13	57.86	3	57.90	57.90	10	1,118	0.89%
2018/10/08	16.1	57.76	8	58.19	57.60	8.1	1,107	0.73%
2018/10/05	27	58.43	7	58.64	58.30	20	1,089	1.84%
2018/10/04	69	59.05	11	59.83	59.20	58	1,076	5.39%
2018/10/03	36	60.52	8	60.44	60.50	28	1,060	2.64%
2018/10/02	38.1	61.13	1	61.10	61.30	37.1	1,050	3.53%
2018/10/01	6	61.65	2	61.85	61.50	4	1,028	0.39%
2018/09/28	3	61.53	5	61.84	61.80	-2	1,018	-0.20%
2018/09/27	15	61.16	4	61.03	61.10	11	1,004	1.10%
2018/09/26	2	61.50	5	61.66	61.50	-3	980	-0.31%
2018/09/25	9.2	61.75	6	61.82	61.60	3.2	984	0.32%
2018/09/21	22	62.46	1	62.40	62.40	21	976	2.15%
2018/09/20	34.1	62.99	5	62.86	62.50	29.1	971	3.00%
2018/09/19	0	0.00	5	63.58	63.60	-5	981	-0.51%
2018/09/18	21	62.87	6	63.05	62.80	15	981	1.53%
2018/09/17	25	62.51	4	62.60	63.00	21	977	2.15%
2018/09/14	20	61.25	18	61.93	62.50	2	983	0.20%
2018/09/13	24	61.91	18	62.08	62.10	6	981	0.61%
2018/09/12	67	61.50	40	61.93	61.60	27	1,014	2.66%
2018/09/11	25	63.39	13	63.38	63.30	12	1,015	1.18%
2018/09/10	10	64.82	35	64.97	65.00	-25	1,030	-2.43%
2018/09/07	1.1	64.68	10.2	65.02	65.20	-9.1	1,055	-0.86%
2018/09/06	14.1	64.85	11.7	65.30	65.30	2.4	1,047	0.23%
2018/09/05	25	64.28	1.1	64.05	64.00	23.9	1,026	2.33%
2018/09/04	9.1	64.41	4	64.68	64.70	5.1	1,027	0.50%
2018/09/03	6	64.15	10	64.18	64.20	-4	1,033	-0.39%
2018/08/31	26	64.97	7	64.89	64.60	19	1,047	1.81%
2018/08/30	6.1	65.39	11	65.50	65.50	-4.9	1,036	-0.48%
2018/08/29	7	65.16	4	65.55	65.70	3	1,047	0.29%
2018/08/28	4	65.25	15	65.57	66.00	-11	1,054	-1.04%
2018/08/27	6	64.73	5	64.86	64.80	1	1,070	0.09%
2018/08/24	10	64.65	6	65.17	65.40	4	1,072	0.37%
2018/08/23	9	65.04	6.4	65.38	65.50	2.6	1,123	0.23%
2018/08/22	17	65.28	0	0.00	65.20	17	1,116	1.52%
2018/08/21	8.2	65.78	7	66.30	66.50	1.2	1,110	0.11%
2018/08/20	3	65.23	0	0.00	65.10	3	1,093	0.27%
2018/08/17	1	65.50	7	65.59	65.70	-6	1,091	-0.55%
2018/08/16	11	65.36	17	65.33	65.30	-6	1,092	-0.55%
2018/08/15	8	66.10	1	66.00	66.00	7	1,095	0.64%
2018/08/14	2	66.55	0	0.00	66.60	2	1,111	0.18%
2018/08/13	23	66.90	18	66.41	66.60	5	1,138	0.44%
2018/08/10	12	67.68	6	67.75	67.80	6	1,133	0.53%
2018/08/09	28	68.05	8	68.23	68.10	20	1,179	1.70%
2018/08/08	9	67.78	0	0.00	68.10	9	1,177	0.76%
2018/08/07	5.2	67.72	11	68.05	68.40	-5.8	1,201	-0.48%
2018/08/06	1	66.90	0	0.00	66.90	1	1,190	0.08%
2018/08/03	7	66.71	6	66.40	66.40	1	1,198	0.08%
2018/08/02	22	66.70	6	66.75	67.00	16	1,195	1.34%
2018/08/01	33	67.79	0	0.00	67.70	33	1,188	2.78%
2018/07/31	1	69.30	6	68.80	69.30	-5	1,174	-0.43%
2018/07/27	6	67.28	1	67.20	67.80	5	1,161	0.43%
2018/07/25	5	67.46	1	68.00	67.40	4	1,152	0.35%
2018/07/23	0	0.00	1	67.90	68.00	-1	1,158	-0.09%
2018/07/20	1	68.00	0	0.00	67.80	1	1,162	0.09%
2018/07/19	8	68.09	1	68.50	68.10	7	1,160	0.60%
2018/07/18	2	68.40	7	68.27	68.80	-5	1,154	-0.43%
2018/07/17	1	67.30	6	67.33	67.40	-5	1,149	-0.43%
2018/07/16	4	67.05	0	0.00	67.10	4	1,147	0.35%
2018/07/13	4	67.95	0	0.00	68.00	4	1,142	0.35%
2018/07/12	0	0.00	13	68.28	68.20	-13	1,147	-1.13%
2018/07/11	10	65.80	8	66.00	66.00	2	1,141	0.18%
2018/07/10	21	66.72	2	66.60	66.60	19	1,132	1.68%
2018/07/09	2	67.10	4	67.80	67.80	-2	1,129	-0.18%
2018/07/06	2	66.90	1	66.70	67.10	1	1,132	0.09%
2018/07/05	2	66.90	0	0.00	67.10	2	1,135	0.18%
2018/07/04	1	67.00	0	0.00	67.60	1	1,142	0.09%
2018/07/03	4	67.13	5	66.50	66.30	-1	1,149	-0.09%
2018/07/02	3	67.77	0	0.00	67.50	3	1,148	0.26%
2018/06/28	2	67.90	9	67.72	67.60	-7	1,131	-0.62%
2018/06/27	5	68.98	0	0.00	68.80	5	1,118	0.45%
2018/06/26	2	69.40	3	69.03	69.40	-1	1,115	-0.09%
2018/06/25	7	68.89	5	69.10	69.10	2	1,113	0.18%
2018/06/22	4	69.70	10	69.93	69.60	-6	1,105	-0.54%
2018/06/21	12	69.19	18	69.40	69.30	-6	1,092	-0.55%
2018/06/20	30	73.40	10.2	73.82	73.20	19.8	1,063	1.86%
2018/06/19	24	73.44	5	74.06	74.10	19	1,056	1.80%
2018/06/15	0	0.00	18	74.60	75.50	-18	1,023	-1.76%
2018/06/14	3	73.10	1	73.40	73.40	2	984	0.20%
2018/06/13	2	73.35	1	73.60	73.60	1	983	0.10%
2018/06/12	0	0.00	9	73.81	73.70	-9	1,002	-0.90%
2018/06/11	2	74.15	3	74.20	74.00	-1	995	-0.10%
2018/06/08	2	73.90	3	73.77	73.70	-1	995	-0.10%
2018/06/07	4	73.25	5	73.34	73.50	-1	978	-0.10%
2018/06/06	10	72.99	3	72.93	72.90	7	978	0.72%
2018/06/05	4	72.58	1	72.70	72.70	3	968	0.31%
2018/06/04	2	72.45	1	72.60	72.60	1	964	0.10%
2018/06/01	1	72.00	8	71.90	71.90	-7	962	-0.73%
2018/05/31	11	70.74	14	71.16	70.80	-3	955	-0.31%
2018/05/30	4	70.70	1	70.70	70.70	3	899	0.33%
2018/05/29	1	71.40	5	71.46	71.30	-4	899	-0.44%
2018/05/28	1	71.60	2	71.65	71.60	-1	910	-0.11%
2018/05/25	2	70.50	24	70.87	71.40	-22	933	-2.36%
2018/05/24	1	70.20	0	0.00	70.60	1	950	0.11%
2018/05/23	15	70.51	0	0.00	70.10	15	955	1.57%
2018/05/22	30	71.29	3	71.40	71.10	27	957	2.82%
2018/05/21	5	71.92	2	72.30	72.30	3	948	0.32%
2018/05/18	1	72.00	0	0.00	72.30	1	919	0.11%
2018/05/17	5	72.08	0	0.00	72.00	5	924	0.54%
2018/05/16	11	72.16	0	0.00	71.90	11	880	1.25%
2018/05/15	4	72.78	3	72.83	72.70	1	894	0.11%
2018/05/11	1	71.90	0	0.00	72.30	1	886	0.11%
2018/05/10	7	72.20	2	72.00	72.00	5	875	0.57%
2018/05/09	10	72.38	3	72.97	72.30	7	866	0.81%
2018/05/07	4	73.00	1	73.10	72.80	3	855	0.35%
2018/05/04	4	72.40	0	0.00	72.30	4	855	0.47%
2018/05/03	1	72.60	0	0.00	72.80	1	857	0.12%
2018/05/02	3	73.60	1	73.80	73.10	2	870	0.23%
2018/04/30	0	0.00	1	72.90	73.20	-1	879	-0.11%
2018/04/27	5	72.66	3	72.60	72.40	2	880	0.23%
2018/04/26	3	73.30	1	73.80	73.00	2	881	0.23%
2018/04/25	2	73.70	3	74.00	73.10	-1	881	-0.11%
2018/04/24	0	0.00	1	74.70	74.30	-1	885	-0.11%
2018/04/23	1	74.80	1	74.50	74.70	0	885	0.00%
2018/04/20	1	74.70	0	0.00	74.80	1	885	0.11%
2018/04/19	1	75.50	1	75.20	75.50	0	882	0.00%
2018/04/18	0	0.00	1	75.20	74.70	-1	882	-0.11%
2018/04/17	0	0.00	1	75.10	74.90	-1	877	-0.11%
2018/04/16	0	0.00	1	75.10	74.80	-1	871	-0.11%
2018/04/13	2	74.85	3	75.03	74.70	-1	868	-0.12%
2018/04/12	0	0.00	1.1	75.80	75.80	-1.1	868	-0.12%
2018/04/11	1	75.30	7	75.60	76.00	-6	871	-0.69%
2018/04/10	0	0.00	3	75.50	75.60	-3	862	-0.35%
2018/04/09	4	75.20	3	75.00	74.90	1	856	0.12%
2018/04/03	2	74.05	0	0.00	74.10	2	846	0.24%
2018/04/02	1	74.60	0	0.00	74.60	1	838	0.12%
2018/03/31	2	74.80	4	75.00	75.10	-2	837	-0.24%
2018/03/30	1	74.90	1	74.90	75.10	0	837	0.00%
2018/03/29	4	74.35	0	0.00	74.10	4	832	0.48%
2018/03/28	1	74.70	7	74.50	74.40	-6	823	-0.73%
2018/03/27	2	74.00	2	74.10	74.20	0	813	0.00%
2018/03/26	3	73.70	0	0.00	73.30	3	811	0.37%
2018/03/23	3	73.87	0	0.00	73.50	3	810	0.37%
2018/03/22	0	0.00	3	74.87	74.70	-3	804	-0.37%
2018/03/21	0	0.00	3	74.20	74.30	-3	782	-0.38%
2018/03/20	1	74.00	2.3	74.05	74.10	-1.3	804	-0.16%
2018/03/19	3	74.50	3	74.70	74.50	0	803	0.00%
2018/03/16	4	73.65	0	0.00	73.80	4	796	0.50%
2018/03/15	5	73.92	5	73.98	74.00	0	775	0.00%
2018/03/14	5	74.22	0	0.00	74.30	5	771	0.65%
2018/03/13	4	74.35	2	74.50	74.40	2	764	0.26%
2018/03/12	14	74.34	12	74.16	74.00	2	762	0.26%
2018/03/09	0.3	73.80	3	73.87	73.80	-2.7	757	-0.36%
2018/03/08	13	73.51	3	73.70	73.60	10	757	1.32%
2018/03/07	4	73.77	4	73.98	74.00	0	752	0.00%
2018/03/06	8	72.79	0	0.00	72.40	8	753	1.06%
2018/03/05	6	72.20	1	72.60	72.50	5	795	0.63%
2018/03/02	14	72.26	22	72.78	72.60	-8	795	-1.01%
2018/03/01	5	72.94	4	72.65	73.30	1	795	0.13%
2018/02/27	3	72.10	0	0.00	71.90	3	782	0.38%
2018/02/26	25	72.01	1	72.50	72.50	24	761	3.15%
2018/02/23	11	72.05	12	72.26	72.30	-1	738	-0.14%
2018/02/22	2	71.75	1	71.90	72.00	1	744	0.13%
2018/02/21	2	72.65	1	73.20	72.20	1	741	0.13%
2018/02/12	1	71.90	0	0.00	71.90	1	726	0.14%
2018/02/09	3	71.60	3	72.40	72.00	0	723	0.00%
2018/02/08	2	72.80	1	72.80	72.80	1	717	0.14%
2018/02/07	5	73.08	1	73.50	72.70	4	728	0.55%
2018/02/06	3	73.33	27	73.09	73.10	-24	709	-3.38%
2018/02/05	1	74.20	0	0.00	75.10	1	683	0.15%
2018/02/02	11	75.85	0	0.00	75.80	11	685	1.60%
2018/01/30	0	0.00	1	76.90	76.70	-1	706	-0.14%
2018/01/29	1	76.80	0	0.00	76.60	1	707	0.14%
2018/01/26	0	0.00	2	77.15	77.10	-2	709	-0.28%
2018/01/25	0	0.00	11	77.30	77.00	-11	715	-1.54%
2018/01/24	1	77.10	1	77.00	77.10	0	709	-0.01%
2018/01/22	0	0.00	2	76.55	76.70	-2	696	-0.29%
2018/01/19	0	0.00	10	76.20	76.50	-10	696	-1.44%
2018/01/18	0.5	76.20	25	76.36	76.40	-24.5	696	-3.52%
2018/01/17	0.5	75.80	3	75.23	75.50	-2.5	699	-0.36%
2018/01/16	2	74.85	3	75.00	75.10	-1	698	-0.14%
2018/01/15	1	74.70	25	74.56	74.90	-24	701	-3.42%
2018/01/12	30	74.62	7	74.50	74.40	23	721	3.19%
2018/01/10	3	74.40	0	0.00	74.70	3	780	0.38%
2018/01/09	3	74.80	2	74.65	74.80	1	794	0.13%
2018/01/08	1	74.00	8	74.26	74.60	-7	794	-0.88%
2018/01/05	23	74.38	0	0.00	74.40	23	803	2.86%
2018/01/04	0	0.00	1	74.90	74.80	-1	809	-0.12%
2018/01/03	3	75.03	3	75.63	75.20	0	825	0.00%