廣達 (2382)-犇亞-鑫豐券商分點個股進出

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

廣達

(2382)

可現股當沖

股價
261.5
漲跌
▲4.0
漲幅
+1.55%
成交量
15,442張
產業
上市電腦週邊類股
1998人加入追蹤

立即追蹤
本地時間:14:30

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

廣達 (2382)籌碼相關－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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
2024/04/29	6.4	261.15	3	261.67	261.50	3.4	40,266	0.01%
2024/04/26	18.5	261.73	9.2	264.66	257.50	9.3	41,660	0.02%
2024/04/25	17.6	256.60	11.3	256.70	255.50	6.3	42,404	0.01%
2024/04/24	10.4	256.07	35.6	255.17	260.50	-25.2	42,268	-0.06%
2024/04/23	16.6	234.62	30.1	235.16	237.00	-13.5	42,264	-0.03%
2024/04/22	23.4	233.49	31.3	233.19	230.00	-7.8	42,290	-0.02%
2024/04/19	24.2	243.27	32.2	241.31	241.50	-8	42,480	-0.02%
2024/04/18	15.1	250.78	24.8	250.62	250.50	-9.7	42,755	-0.02%
2024/04/17	81.3	250.23	23.3	254.49	254.50	58	42,926	0.14%
2024/04/16	56.8	253.88	13.5	251.49	249.50	43.2	42,631	0.10%
2024/04/15	19.8	263.69	42.7	263.57	261.00	-22.9	42,525	-0.05%
2024/04/12	67.3	275.21	5	276.22	271.00	62.2	42,194	0.15%
2024/04/11	28.2	283.92	30.9	285.29	284.50	-2.7	41,905	-0.01%
2024/04/10	54.8	283.82	31.3	284.30	282.00	23.5	41,815	0.06%
2024/04/09	21.2	287.71	67.6	289.73	287.00	-46.4	41,642	-0.11%
2024/04/08	17	293.12	8.1	292.74	291.50	8.9	41,704	0.02%
2024/04/03	23.2	292.49	11.5	293.56	293.50	11.7	41,887	0.03%
2024/04/02	59.3	295.24	94.7	293.35	298.00	-35.5	41,317	-0.09%
2024/04/01	63.9	286.41	24.7	287.87	282.50	39.2	40,260	0.10%
2024/03/29	104.4	289.77	103.2	287.21	293.50	1.2	39,443	0.00%	大買/大賣/
2024/03/28	34.9	269.00	74.5	266.15	280.00	-39.5	37,594	-0.11%
2024/03/27	21.8	256.21	20.2	254.75	257.50	1.6	36,650	0.00%
2024/03/26	25.4	255.44	25.5	258.23	254.00	-0.1	37,417	0.00%
2024/03/25	20.9	257.33	6.7	258.40	255.00	14.2	37,942	0.04%
2024/03/22	18.8	257.35	87.6	258.27	257.50	-68.8	38,520	-0.18%
2024/03/21	13.7	254.77	64.8	256.01	254.50	-51	38,256	-0.13%
2024/03/20	96.3	252.25	33	257.02	249.00	63.4	38,219	0.17%
2024/03/19	18.1	256.26	49.3	257.88	257.00	-31.2	37,796	-0.08%
2024/03/18	66.1	258.66	44.6	257.92	255.00	21.5	37,643	0.06%
2024/03/15	105.3	254.97	59.6	253.04	257.50	45.7	37,048	0.12%	大買/
2024/03/14	25.5	244.32	24.2	243.78	243.50	1.3	36,248	0.00%
2024/03/13	19.2	251.30	20.5	251.24	250.50	-1.3	36,335	0.00%
2024/03/12	12.1	252.34	51.3	253.26	254.50	-39.2	36,203	-0.11%
2024/03/11	34.3	248.20	20.3	247.09	249.50	13.9	35,833	0.04%
2024/03/08	16.2	242.45	14	243.14	241.50	2.2	35,512	0.01%
2024/03/07	10.1	242.36	2.4	243.04	240.50	7.7	35,529	0.02%
2024/03/06	19.2	245.31	17.1	245.47	246.50	2.1	35,638	0.01%
2024/03/05	19.7	243.41	22.1	243.96	245.00	-2.4	36,225	-0.01%
2024/03/04	20.1	238.58	11.4	240.03	239.00	8.7	36,395	0.02%
2024/03/01	9.1	236.55	23.1	236.78	237.00	-14	36,524	-0.04%
2024/02/29	9.3	232.16	31	231.08	232.00	-21.7	36,927	-0.06%
2024/02/27	38.8	234.51	24.8	234.21	232.50	13.9	36,961	0.04%
2024/02/26	13.3	240.67	7.2	240.67	241.00	6.1	37,026	0.02%
2024/02/23	18.3	243.67	39.2	245.43	241.00	-20.9	37,456	-0.06%
2024/02/22	7.4	244.06	18.5	244.49	243.50	-11	37,689	-0.03%
2024/02/21	22.3	237.33	15.6	238.16	236.00	6.7	37,476	0.02%
2024/02/20	10.5	242.42	17.3	243.53	242.50	-6.8	37,359	-0.02%
2024/02/19	28.9	242.91	13.2	246.51	241.50	15.6	37,447	0.04%
2024/02/16	83.4	253.30	23.4	254.48	248.50	60	37,507	0.16%
2024/02/15	34.9	267.19	38.6	267.53	266.50	-3.7	36,674	-0.01%
2024/02/05	14.4	253.86	15.4	254.90	255.00	-1	36,741	0.00%
2024/02/02	23.2	251.78	22	251.43	253.00	1.2	36,663	0.00%
2024/02/01	13.5	243.43	32	243.97	243.00	-18.5	36,745	-0.05%
2024/01/31	19.1	248.24	29.5	248.34	247.00	-10.4	37,348	-0.03%
2024/01/30	31.5	251.24	51.6	251.27	253.00	-20.1	37,198	-0.05%
2024/01/29	19.9	244.47	17.2	244.99	245.50	2.7	37,025	0.01%
2024/01/26	20.9	243.53	37.4	243.55	242.00	-16.4	37,294	-0.04%
2024/01/25	28.2	251.55	22.2	252.74	249.00	6	37,652	0.02%
2024/01/24	16.4	251.24	21.2	251.53	250.00	-4.8	37,883	-0.01%
2024/01/23	30.1	252.49	86.5	252.93	252.50	-56.4	38,673	-0.15%
2024/01/22	125.7	255.60	92.5	255.36	253.50	33.2	38,397	0.09%	大買/
2024/01/19	49.7	236.78	61.2	234.36	240.00	-11.4	37,353	-0.03%
2024/01/18	25.1	223.28	28	223.88	221.50	-2.9	36,647	-0.01%
2024/01/17	19.6	229.04	19	230.76	228.50	0.6	36,773	0.00%
2024/01/16	14	227.61	20.3	227.29	228.00	-6.3	36,950	-0.02%
2024/01/15	36.8	231.22	20.4	230.76	226.50	16.4	37,286	0.04%
2024/01/12	20.8	229.31	19.5	226.60	231.00	1.3	38,006	0.00%
2024/01/11	20.3	222.27	34.7	222.29	224.00	-14.3	37,948	-0.04%
2024/01/10	19.4	217.57	45.4	217.89	218.00	-26	38,855	-0.07%
2024/01/09	36.3	218.12	20.3	220.48	216.00	16	39,217	0.04%
2024/01/08	10.2	215.21	6.1	215.91	214.00	4.1	39,229	0.01%
2024/01/05	14.8	217.80	15.1	219.24	215.50	-0.3	40,263	0.00%
2024/01/04	14	217.68	22.1	217.16	219.00	-8.1	40,867	-0.02%
2024/01/03	16.2	212.63	57.4	211.38	214.00	-41.2	41,715	-0.10%
2024/01/02	45	216.80	30.3	216.82	214.00	14.7	42,292	0.03%
2023/12/29	37.9	224.44	43.7	223.56	224.50	-5.9	42,257	-0.01%
2023/12/28	22.8	217.35	13.4	217.42	217.00	9.3	42,155	0.02%
2023/12/27	13.6	215.39	11.6	215.87	215.50	2	42,630	0.00%
2023/12/26	16.1	215.50	8.5	214.71	216.00	7.5	43,969	0.02%
2023/12/25	8	216.25	7.4	216.72	215.50	0.6	45,127	0.00%
2023/12/22	24.6	216.16	29.1	216.97	215.00	-4.5	45,356	-0.01%
2023/12/21	38.9	212.78	53.7	212.59	215.50	-14.8	45,488	-0.03%
2023/12/20	38.2	210.16	58.1	208.52	210.00	-20	45,034	-0.04%
2023/12/19	33.7	205.07	33.3	206.72	203.50	0.4	44,692	0.00%
2023/12/18	23.1	202.87	26.4	203.70	203.00	-3.3	44,686	-0.01%
2023/12/15	26	204.13	11.2	204.07	202.50	14.8	45,160	0.03%
2023/12/14	12.1	204.46	33	204.38	205.50	-20.9	45,308	-0.05%
2023/12/13	23.5	201.37	11	203.56	201.00	12.5	45,566	0.03%
2023/12/12	49.1	202.72	40	204.95	201.00	9.1	45,871	0.02%
2023/12/11	23	203.67	11.1	205.62	204.00	11.9	46,314	0.03%
2023/12/08	6.3	203.84	16.1	204.80	203.00	-9.8	46,572	-0.02%
2023/12/07	23.5	199.56	48.1	199.56	201.00	-24.6	47,016	-0.05%
2023/12/06	8	200.19	18.1	200.50	199.50	-10.1	48,189	-0.02%
2023/12/05	17.3	194.16	93	194.13	195.00	-75.7	48,621	-0.16%
2023/12/04	39.2	199.09	20.1	200.62	197.50	19.1	48,704	0.04%
2023/12/01	78.2	199.75	15.1	199.97	200.00	63.2	49,043	0.13%
2023/11/30	23.1	198.92	27.2	201.21	203.00	-4	48,994	-0.01%
2023/11/29	54.4	199.75	54.3	200.57	201.00	0.1	48,815	0.00%
2023/11/28	21.2	195.25	18	196.11	197.00	3.2	49,137	0.01%
2023/11/27	58.4	196.26	12	196.67	196.50	46.4	49,772	0.09%
2023/11/24	47.5	201.56	14	202.04	203.50	33.5	49,837	0.07%
2023/11/23	26.2	204.67	39.7	205.18	203.50	-13.5	50,221	-0.03%
2023/11/22	52.7	209.24	86	209.03	208.50	-33.3	51,248	-0.07%
2023/11/21	99	217.86	28.4	217.41	217.50	70.7	52,538	0.13%
2023/11/20	7.1	210.90	13.1	210.78	212.00	-5.9	54,396	-0.01%
2023/11/17	14.6	208.65	17.2	209.85	208.50	-2.6	55,046	0.00%
2023/11/16	29.3	209.60	25	211.14	208.50	4.3	56,500	0.01%
2023/11/15	71.1	211.90	184.3	215.98	209.00	-113.2	57,346	-0.20%	大賣/鉅額交易
2023/11/14	144.2	207.67	115.1	207.37	208.50	29	59,181	0.05%	大買/大賣/
2023/11/13	37.9	207.89	15.6	209.38	206.00	22.3	61,085	0.04%
2023/11/10	25.6	213.72	19.3	214.38	213.50	6.3	62,131	0.01%
2023/11/09	15	216.13	26.5	216.61	219.00	-11.5	63,371	-0.02%
2023/11/08	130.7	214.41	68.6	214.65	215.00	62.1	65,202	0.10%	大買/
2023/11/07	10	204.00	14	204.86	204.00	-4	65,861	-0.01%
2023/11/06	28.2	204.15	18.4	203.94	205.50	9.8	67,393	0.01%
2023/11/03	23.3	202.23	26	201.92	200.00	-2.7	68,690	0.00%
2023/11/02	40.4	201.28	39.2	200.75	201.00	1.3	70,203	0.00%
2023/11/01	39.1	190.56	53.2	190.05	191.00	-14.1	71,524	-0.02%
2023/10/31	42.6	198.62	77.2	195.24	189.00	-34.6	73,097	-0.05%
2023/10/30	24.1	205.77	28.2	205.70	206.00	-4.1	74,682	-0.01%
2023/10/27	28.7	203.82	45	204.72	203.00	-16.3	76,422	-0.02%
2023/10/26	22.1	203.35	15.3	202.88	202.50	6.8	77,922	0.01%
2023/10/25	27.2	210.12	36.4	211.24	210.50	-9.2	78,753	-0.01%
2023/10/24	80.9	204.90	39.3	205.21	209.00	41.6	79,765	0.05%
2023/10/23	33.7	202.89	33	202.86	200.50	0.7	80,983	0.00%
2023/10/20	71.3	201.75	36	203.28	204.50	35.3	82,915	0.04%
2023/10/19	49.5	207.22	28.4	207.68	208.50	21.2	83,516	0.03%
2023/10/18	93.4	211.79	110.5	213.01	209.50	-17.1	84,971	-0.02%	大賣/
2023/10/17	25.2	222.20	28	222.84	221.50	-2.8	85,014	0.00%
2023/10/16	26.7	222.85	14.1	223.96	221.50	12.6	85,546	0.01%
2023/10/13	54.1	228.45	61.5	225.60	226.00	-7.4	86,697	-0.01%
2023/10/12	49.7	238.55	32.5	240.73	238.00	17.2	86,393	0.02%
2023/10/11	58.1	251.28	91.4	252.39	238.00	-33.3	87,840	-0.04%
2023/10/06	36.9	254.25	32.2	253.82	254.50	4.7	88,426	0.01%
2023/10/05	37.3	250.89	112	250.02	249.50	-74.7	89,090	-0.08%	大賣/
2023/10/04	138.6	249.21	37.5	244.45	250.50	101.1	89,611	0.11%	大買/鉅額交易
2023/10/03	50.4	249.98	44.4	251.11	248.50	6	89,389	0.01%
2023/10/02	55.7	253.59	92.8	251.36	254.50	-37	89,443	-0.04%
2023/09/28	69.1	239.03	58.1	238.95	239.50	11	88,794	0.01%
2023/09/27	33.7	227.30	31.3	225.80	230.00	2.5	88,251	0.00%
2023/09/26	39.5	225.42	27.3	227.04	221.50	12.2	89,321	0.01%
2023/09/25	9.6	224.89	30.1	226.15	226.00	-20.4	89,730	-0.02%
2023/09/22	72.6	222.13	31.3	221.83	227.50	41.4	90,057	0.05%
2023/09/21	51.1	215.97	50.6	216.47	219.00	0.5	89,695	0.00%
2023/09/20	49.7	221.67	28.1	223.72	218.50	21.6	89,452	0.02%
2023/09/19	19.5	220.28	25.7	221.72	219.00	-6.2	89,328	-0.01%
2023/09/18	49.3	225.45	12	224.00	222.50	37.3	89,526	0.04%
2023/09/15	33.5	235.12	15.6	236.07	233.00	17.9	89,805	0.02%
2023/09/14	41.1	234.09	29.2	233.88	235.00	11.9	90,100	0.01%
2023/09/13	15.2	225.20	31.2	225.49	228.50	-16	89,894	-0.02%
2023/09/12	31.8	224.36	13.7	224.36	224.00	18.2	90,275	0.02%
2023/09/11	57.3	227.18	62.4	226.55	228.00	-5.1	90,321	-0.01%
2023/09/08	37.5	246.03	34.2	246.94	242.00	3.3	89,396	0.00%
2023/09/07	25.3	250.59	38.1	250.54	252.00	-12.8	89,743	-0.01%
2023/09/06	35	251.94	37.5	251.53	254.00	-2.5	90,599	0.00%
2023/09/05	11.1	242.91	20	244.05	245.00	-8.9	91,085	-0.01%
2023/09/04	43	242.44	51.5	240.28	246.00	-8.5	91,314	-0.01%
2023/09/01	36.2	245.08	63	248.25	240.50	-26.8	91,706	-0.03%
2023/08/31	29.3	246.42	43.2	248.33	253.50	-13.9	91,236	-0.02%
2023/08/30	52.4	250.25	56.8	251.73	248.50	-4.5	90,591	0.00%
2023/08/29	45.5	243.69	45.2	243.39	244.50	0.3	90,942	0.00%
2023/08/28	83.7	237.87	67.3	236.71	238.00	16.5	90,549	0.02%
2023/08/25	141.9	247.10	46.7	248.32	244.00	95.2	89,971	0.11%	大買/
2023/08/24	127.6	270.48	353.8	274.09	262.50	-226.2	89,193	-0.25%	大買/大賣/鉅額交易
2023/08/23	50.7	257.23	43.4	258.17	262.00	7.3	87,260	0.01%
2023/08/22	194.5	262.31	145	261.40	258.50	49.5	87,016	0.06%	大買/大賣/
2023/08/21	67.6	254.83	58.6	254.90	250.50	9	85,971	0.01%
2023/08/18	152.9	259.97	179.9	257.61	256.00	-26.9	84,870	-0.03%	大買/大賣/
2023/08/17	112.5	271.63	78.7	270.75	272.50	33.8	82,775	0.04%	大買/
2023/08/16	114.4	257.60	135.8	257.17	270.00	-21.4	80,862	-0.03%	大買/大賣/
2023/08/15	95.2	249.79	105.5	250.34	246.50	-10.3	79,538	-0.01%	大賣/
2023/08/14	217.3	236.81	237.2	235.31	239.00	-20	78,326	-0.03%	大買/大賣/
2023/08/11	72.3	221.46	103.7	221.09	223.50	-31.4	76,339	-0.04%	大賣/
2023/08/10	137.1	214.76	65.5	214.06	210.50	71.6	75,438	0.09%	大買/
2023/08/09	65.4	236.14	95.9	235.82	233.50	-30.5	74,419	-0.04%
2023/08/08	107.1	240.28	160.8	238.32	240.00	-53.7	73,812	-0.07%	大買/大賣/
2023/08/07	149.5	231.56	145.6	233.28	242.00	3.9	71,937	0.01%	大買/大賣/
2023/08/04	241.8	219.26	202	217.86	220.00	39.7	69,993	0.06%	大買/大賣/
2023/08/02	221.4	222.75	153.1	222.10	213.50	68.3	67,966	0.10%	大買/大賣/
2023/08/01	86.4	233.94	73.4	234.38	237.00	13	65,423	0.02%
2023/07/31	102	250.91	93.8	247.39	238.50	8.2	63,535	0.01%	大買/
2023/07/28	90.8	257.43	85.7	256.22	264.50	5.1	61,693	0.01%
2023/07/27	82.5	259.80	106.6	261.27	252.50	-24.1	60,469	-0.04%	大賣/
2023/07/26	68.1	253.61	71.4	253.45	258.50	-3.3	59,344	-0.01%
2023/07/25	103.6	259.38	85.9	257.41	248.50	17.7	57,365	0.03%	大買/
2023/07/24	164.9	241.41	115.1	238.64	248.50	49.8	54,899	0.09%	大買/大賣/
2023/07/21	154.5	211.41	105.1	216.29	226.00	49.4	53,038	0.09%	大買/大賣/
2023/07/20	83.6	204.61	98.3	204.08	211.00	-14.7	50,949	-0.03%
2023/07/19	77.4	203.51	54.5	202.32	198.00	22.9	49,580	0.05%
2023/07/18	92.7	202.94	105.8	203.04	201.50	-13.1	48,483	-0.03%	大賣/
2023/07/17	48.7	197.42	116.6	196.31	196.00	-67.9	46,854	-0.14%	大賣/
2023/07/14	160.4	198.43	98.9	197.98	198.00	61.5	46,301	0.13%	大買/
2023/07/13	67.4	198.02	80.1	199.43	195.00	-12.6	43,961	-0.03%
2023/07/12	45	183.70	77	183.23	187.50	-32	42,336	-0.08%
2023/07/11	33.9	170.03	44.8	171.75	173.00	-10.9	41,377	-0.03%
2023/07/10	22.1	161.35	34	161.85	162.50	-11.9	40,607	-0.03%
2023/07/07	43	162.72	31.1	162.58	160.50	11.9	40,324	0.03%
2023/07/06	77.2	168.25	64	167.30	165.00	13.2	39,670	0.03%
2023/07/05	51.9	166.59	99.1	165.58	169.50	-47.2	38,862	-0.12%
2023/07/04	85.6	168.37	91.3	166.47	170.50	-5.8	38,150	-0.02%
2023/07/03	270.8	160.98	91.1	160.51	160.50	179.7	36,644	0.49%	大買/鉅額交易
2023/06/30	24.7	149.82	17.2	150.70	152.00	7.5	35,650	0.02%
2023/06/29	16.7	145.77	12.5	146.15	146.50	4.2	34,853	0.01%
2023/06/28	32	145.58	40.1	145.99	144.00	-8	34,515	-0.02%
2023/06/27	34.4	140.47	30.5	141.47	141.50	3.9	34,041	0.01%
2023/06/26	64.8	145.68	35.6	144.94	146.50	29.2	33,402	0.09%
2023/06/21	39.1	150.12	36.1	150.20	151.50	3	32,802	0.01%
2023/06/20	85.8	144.71	61	146.84	145.00	24.8	31,932	0.08%
2023/06/19	51.4	149.14	37.4	147.72	150.00	14	31,097	0.05%
2023/06/16	40.4	147.37	45.9	146.08	149.00	-5.5	30,599	-0.02%
2023/06/15	29.8	146.65	41	146.28	147.00	-11.3	29,704	-0.04%
2023/06/14	17	139.00	27.1	138.96	140.00	-10	28,915	-0.03%
2023/06/13	50.2	136.03	29.9	136.61	138.00	20.3	28,425	0.07%
2023/06/12	37.9	132.78	26.6	130.24	129.00	11.3	27,351	0.04%
2023/06/09	34.2	130.34	53.3	129.95	131.50	-19.2	26,069	-0.07%
2023/06/08	21.3	121.22	3	120.36	120.00	18.2	24,925	0.07%
2023/06/07	33.1	122.17	12.1	122.97	125.00	20.9	24,375	0.09%
2023/06/06	6	117.17	55	116.87	118.50	-49	23,329	-0.21%
2023/06/05	24	116.71	14	117.46	117.00	10	22,912	0.04%
2023/06/02	89.1	119.21	128.4	117.39	118.00	-39.3	22,448	-0.18%	大賣/
2023/06/01	36.1	114.51	36	114.94	115.00	0.1	21,303	0.00%
2023/05/31	31.2	116.05	208	116.14	116.50	-176.8	20,850	-0.85%	大賣/鉅額交易
2023/05/30	17	116.47	13.3	118.15	115.00	3.7	19,902	0.02%
2023/05/29	12	114.17	4	114.00	114.00	8	18,759	0.04%
2023/05/26	36.7	116.91	35.5	116.75	115.50	1.2	18,208	0.01%
2023/05/25	29	112.76	111.2	112.96	113.50	-82.2	17,433	-0.47%	大賣/
2023/05/24	4	105.63	13.5	106.04	105.50	-9.5	16,667	-0.06%
2023/05/23	14.3	106.63	6	105.33	107.00	8.3	16,366	0.05%
2023/05/22	13.2	106.57	6.3	107.11	106.00	6.9	15,908	0.04%
2023/05/19	10.3	107.31	25.2	106.79	109.00	-14.9	15,394	-0.10%
2023/05/18	5.3	101.16	15.9	102.01	102.50	-10.6	14,591	-0.07%
2023/05/17	13.4	100.32	5.3	99.95	100.50	8.1	14,096	0.06%
2023/05/16	22.3	99.91	33	100.72	101.00	-10.7	13,567	-0.08%
2023/05/15	31.2	98.87	27	99.80	97.60	4.2	12,703	0.03%
2023/05/12	2	96.35	39.4	99.44	101.50	-37.4	11,907	-0.31%
2023/05/11	3	92.43	5	92.88	92.30	-2	10,758	-0.02%
2023/05/10	8	91.35	8	91.43	91.70	0	10,579	0.00%
2023/05/09	7	92.10	5.2	92.70	91.80	1.8	10,482	0.02%
2023/05/08	3	89.37	16.3	90.73	90.40	-13.3	10,272	-0.13%
2023/05/05	1	89.60	5.7	89.81	89.60	-4.7	10,114	-0.05%
2023/05/04	4	89.00	0	0.00	89.00	4	9,936	0.04%
2023/05/03	3	88.63	9	88.84	89.30	-6	9,740	-0.06%
2023/05/02	9	89.56	40	88.73	89.60	-31	9,567	-0.32%
2023/04/28	7	85.71	6.1	85.83	85.90	0.9	9,161	0.01%
2023/04/27	2	85.10	13	84.58	85.30	-11	9,114	-0.12%
2023/04/26	14	82.64	9	83.06	83.10	5	9,007	0.06%
2023/04/25	12	83.67	9	83.50	83.70	3	8,884	0.03%
2023/04/24	6	84.27	8	84.60	85.00	-2	8,765	-0.02%
2023/04/21	9	84.21	4	84.45	84.30	5	8,678	0.06%
2023/04/20	3	86.03	1	86.40	85.50	2	8,588	0.02%
2023/04/19	32	86.14	69.8	85.72	86.00	-37.7	8,544	-0.44%
2023/04/18	2	81.51	11.2	82.07	82.60	-9.1	8,126	-0.11%
2023/04/17	15.4	81.01	16	81.71	81.30	-0.6	8,029	-0.01%
2023/04/14	31.5	81.90	22	82.00	81.80	9.5	7,858	0.12%
2023/04/13	48.3	89.37	18	89.54	89.30	30.3	7,331	0.41%
2023/04/12	8.5	90.79	7.3	90.73	90.90	1.2	7,028	0.02%
2023/04/11	1	89.81	17	89.91	90.60	-16	6,814	-0.23%
2023/04/10	1.1	89.51	2	89.70	89.90	-0.9	6,702	-0.01%
2023/04/07	0	0.00	1	89.90	89.80	-1	6,592	-0.02%
2023/04/06	4.1	89.43	1	89.90	89.90	3.1	6,459	0.05%
2023/03/31	3	89.50	4.1	89.28	89.10	-1.1	6,340	-0.02%
2023/03/30	3.1	88.25	25.2	88.78	89.00	-22.1	6,513	-0.34%
2023/03/29	1	87.70	6	87.95	88.00	-5	6,808	-0.07%
2023/03/28	1	87.30	4	87.40	87.30	-3	7,121	-0.04%
2023/03/27	147.1	87.59	5	87.40	87.50	142.1	7,343	1.93%	大買/鉅額交易
2023/03/24	0	0.00	42	86.89	87.50	-42	7,684	-0.55%
2023/03/23	83	85.48	3	85.03	85.30	80	7,517	1.06%
2023/03/22	2	85.15	10	84.94	85.00	-8	7,428	-0.11%
2023/03/21	2.1	83.63	5.3	84.02	83.80	-3.2	7,359	-0.04%
2023/03/20	1	83.50	0	0.00	83.20	1	7,351	0.01%
2023/03/17	3	83.17	3	83.17	83.20	0	7,349	0.00%
2023/03/16	4.1	82.64	7	82.97	82.80	-2.9	7,259	-0.04%
2023/03/15	0	0.00	3	81.50	81.30	-3	7,155	-0.04%
2023/03/14	1	80.60	0	0.00	81.20	1	7,198	0.01%
2023/03/13	0	0.00	6	81.60	81.60	-6	7,218	-0.08%
2023/03/10	2	81.50	0.8	81.21	81.50	1.2	7,185	0.02%
2023/03/09	0	0.00	1	82.30	82.20	-1	7,165	-0.01%
2023/03/08	1	81.80	25	81.84	81.90	-24	7,217	-0.33%
2023/03/07	0	0.00	1	81.99	82.00	-1	7,217	-0.01%
2023/03/06	1	81.90	5	81.92	81.70	-4	7,246	-0.06%
2023/03/03	1	80.50	1	80.60	80.60	0	7,264	0.00%
2023/03/02	1	79.30	1	80.20	80.50	0	7,327	0.00%
2023/03/01	1	79.70	0	0.00	79.80	1	7,324	0.01%
2023/02/24	1.1	80.21	3.3	80.73	80.10	-2.3	7,308	-0.03%
2023/02/23	2	79.75	2	79.80	80.10	0	7,209	0.00%
2023/02/22	33.3	78.45	4	79.30	79.20	29.3	7,261	0.40%
2023/02/21	30	80.00	5	80.00	79.90	25	7,343	0.34%
2023/02/20	111	79.51	4	79.58	79.60	107	7,424	1.44%	大買/鉅額交易
2023/02/17	0	0.00	1	78.90	78.90	-1	7,543	-0.01%
2023/02/16	0	0.00	13	79.18	78.90	-13	7,849	-0.17%
2023/02/15	3	78.43	2	78.85	78.50	1	7,964	0.01%
2023/02/14	0	78.40	4	78.85	78.80	-4	7,991	-0.05%
2023/02/13	1	77.70	1	77.90	77.70	0	8,026	0.00%
2023/02/09	1	77.60	1	77.90	77.50	0	8,126	0.00%
2023/02/08	2	77.90	6.1	78.10	77.50	-4.1	8,176	-0.05%
2023/02/07	1	77.50	5.4	77.37	77.80	-4.4	8,180	-0.05%
2023/02/06	1	76.80	5	76.50	76.40	-4	8,210	-0.05%
2023/02/03	2.5	76.26	2	76.10	76.10	0.5	8,282	0.01%
2023/02/02	0	0.00	3	76.43	76.50	-3	8,302	-0.04%
2023/02/01	1	75.90	6.6	75.89	75.90	-5.6	8,287	-0.07%
2023/01/31	3.6	75.79	1.5	75.71	74.70	2.1	8,321	0.02%
2023/01/30	0	0.00	15.4	76.54	76.30	-15.4	8,268	-0.19%
2023/01/17	1.1	74.89	7	74.73	75.00	-5.9	8,206	-0.07%
2023/01/16	0	0.00	2.5	74.12	74.10	-2.5	8,183	-0.03%
2023/01/13	0	0.00	14	74.06	73.90	-14	8,184	-0.17%
2023/01/12	2	73.65	7.5	73.60	73.50	-5.5	8,308	-0.07%
2023/01/11	1	74.30	5	73.40	73.60	-4	8,381	-0.05%
2023/01/10	0	0.00	29	73.65	74.00	-29	8,503	-0.34%
2023/01/09	15	72.93	7	73.06	73.60	8	8,609	0.09%
2023/01/06	2	71.65	9	71.54	71.80	-7	8,552	-0.08%
2023/01/05	8	71.66	5	71.20	71.20	3	8,603	0.03%
2023/01/04	6.5	72.45	2	72.75	72.10	4.5	8,605	0.05%
2023/01/03	5.2	72.11	2.1	72.50	72.10	3	8,695	0.03%
2022/12/30	2.5	72.30	4.5	72.27	72.30	-2	8,663	-0.02%
2022/12/29	1	71.10	3	71.63	71.70	-2	8,696	-0.02%
2022/12/28	2.5	71.62	2	71.70	71.80	0.5	8,716	0.01%
2022/12/27	2	71.70	0	0.00	71.70	2	8,751	0.02%
2022/12/26	4	71.58	2.2	71.74	71.70	1.8	8,803	0.02%
2022/12/23	2.5	71.06	5.1	70.80	71.20	-2.6	8,873	-0.03%
2022/12/22	9.1	71.46	66.2	71.64	71.90	-57.1	8,940	-0.64%
2022/12/21	21.5	69.88	1	70.20	70.50	20.5	8,701	0.24%
2022/12/20	41.2	70.70	0	0.00	70.20	41.2	8,334	0.49%
2022/12/19	2.5	71.78	7	72.29	72.40	-4.5	8,000	-0.06%
2022/12/16	44	71.07	10	71.79	72.00	34	7,698	0.44%
2022/12/15	3	72.80	1	73.00	72.60	2	7,382	0.03%
2022/12/14	0	0.00	30.2	72.62	72.80	-30.2	7,445	-0.41%
2022/12/13	1	71.90	1.1	72.48	72.10	-0.1	7,502	0.00%
2022/12/12	2	71.70	3	72.47	72.50	-1	7,526	-0.01%
2022/12/09	2	72.55	3	72.60	72.50	-1	7,653	-0.01%
2022/12/08	5.6	71.49	8	72.13	71.90	-2.4	7,697	-0.03%
2022/12/07	15.3	71.59	0	0.00	71.50	15.3	7,722	0.20%
2022/12/06	7	72.47	16	72.60	72.50	-9	7,730	-0.12%
2022/12/05	31	72.63	3	73.10	73.60	28	7,726	0.36%
2022/12/02	7	71.66	13	71.80	72.10	-6	7,649	-0.08%
2022/12/01	30	72.01	3	72.30	72.20	27	7,641	0.35%
2022/11/30	2.2	71.66	10	71.78	71.60	-7.9	7,637	-0.10%
2022/11/29	3	71.20	7	71.49	71.50	-4	7,630	-0.05%
2022/11/28	4.1	70.55	2	70.80	70.50	2.1	7,622	0.03%
2022/11/25	31.7	71.17	0	0.00	71.00	31.7	7,622	0.42%
2022/11/24	4	72.08	7	72.00	72.10	-3	7,618	-0.04%
2022/11/23	4	70.90	0.8	71.20	70.70	3.2	7,575	0.04%
2022/11/22	1	70.30	0	0.00	70.60	1	7,590	0.01%
2022/11/21	4	70.70	1	70.80	70.50	3	7,604	0.04%
2022/11/18	17	71.09	6.4	71.36	71.50	10.6	7,580	0.14%
2022/11/17	4.2	70.17	0	0.00	70.90	4.2	7,510	0.06%
2022/11/16	7	71.50	0	0.00	71.30	7	7,410	0.09%
2022/11/15	14	72.15	1	72.50	72.40	13	7,344	0.18%
2022/11/14	4	72.60	16	72.93	73.00	-12	7,264	-0.17%
2022/11/11	23	70.10	76	70.14	70.50	-52.9	7,022	-0.75%
2022/11/10	2	68.30	0.4	68.60	68.10	1.6	6,978	0.02%
2022/11/09	34.1	68.87	8	68.99	69.10	26.1	7,106	0.37%
2022/11/08	3.1	68.33	6	68.77	68.10	-2.9	7,302	-0.04%
2022/11/07	3	67.17	9	67.50	67.90	-6	7,224	-0.08%
2022/11/04	16	66.36	12	66.57	66.70	4	7,204	0.06%
2022/11/03	34	66.71	1	66.90	66.80	33	7,201	0.46%
2022/11/02	21.5	66.88	13	66.62	67.30	8.5	7,170	0.12%
2022/11/01	57	67.18	41	67.39	67.00	16	7,129	0.22%
2022/10/31	41	67.63	43	67.88	68.40	-2	7,068	-0.03%
2022/10/28	23	68.14	0	0.00	67.70	23	7,089	0.32%
2022/10/27	6	68.48	6	68.32	68.10	0	7,145	0.00%
2022/10/26	1	68.10	1	68.10	68.30	0	7,178	0.00%
2022/10/25	3	68.23	1	69.80	68.80	2	7,310	0.03%
2022/10/24	1	69.20	2	69.50	69.30	-1	7,399	-0.01%
2022/10/21	22	69.56	0	0.00	68.80	22	7,461	0.29%
2022/10/20	3.1	69.01	1	69.40	70.00	2.1	7,496	0.03%
2022/10/19	1	70.50	0	0.00	70.60	1	7,375	0.01%
2022/10/18	7	70.40	4	71.50	70.70	3	7,313	0.04%
2022/10/17	4.8	71.47	1	72.60	71.30	3.8	7,241	0.05%
2022/10/14	4	72.70	1	73.40	72.50	3	7,234	0.04%
2022/10/13	11	72.79	6	73.80	72.50	5	7,278	0.07%
2022/10/12	1	73.80	2	73.45	73.80	-1	7,305	-0.01%
2022/10/11	9.9	74.13	0	0.00	73.00	9.9	7,327	0.13%
2022/10/07	5.1	75.20	10	75.80	74.80	-4.9	7,235	-0.07%
2022/10/06	3	76.20	4	77.38	76.00	-1	7,230	-0.01%
2022/10/05	2	76.65	1	77.40	76.20	1	7,215	0.01%
2022/10/04	4	75.18	20	75.61	76.20	-16	7,217	-0.22%
2022/10/03	10.4	74.98	0	0.00	74.20	10.4	7,175	0.14%
2022/09/30	5	76.84	2	78.20	77.00	3	7,246	0.04%
2022/09/29	3	76.93	0	0.00	78.20	3	7,265	0.04%
2022/09/28	0	0.00	7.3	77.17	77.70	-7.3	7,308	-0.10%
2022/09/27	2	76.35	3	77.20	77.00	-1	7,288	-0.01%
2022/09/26	2	76.50	1	76.60	76.50	1	7,296	0.01%
2022/09/22	8.2	76.93	2	79.00	79.00	6.2	7,377	0.08%
2022/09/21	1	79.10	1	79.70	78.60	0	7,331	0.00%
2022/09/19	0	0.00	3	80.07	79.70	-3	7,159	-0.04%
2022/09/16	1	78.70	2	79.80	79.50	-1	7,106	-0.01%
2022/09/15	10	78.30	1	80.10	79.60	9	7,002	0.13%
2022/09/14	13.7	79.50	1	79.90	79.20	12.7	6,959	0.18%
2022/09/13	0	0.00	2.5	80.96	80.70	-2.5	6,946	-0.04%
2022/09/12	1	80.10	1	80.80	80.80	0	6,924	0.00%
2022/09/08	0	0.00	5	79.26	79.80	-5	6,982	-0.07%
2022/09/06	0.5	79.40	2	79.50	79.50	-1.5	6,985	-0.02%
2022/09/05	0	0.00	7	79.17	79.20	-7	6,969	-0.10%
2022/09/02	0	0.00	1	77.90	77.90	-1	6,956	-0.01%
2022/09/01	4.1	77.81	2	78.05	78.10	2.1	6,962	0.03%
2022/08/31	0	0.00	1	79.10	79.30	-1	6,922	-0.01%
2022/08/30	2	78.40	1	78.90	78.60	1	6,873	0.01%
2022/08/29	3	78.10	0	0.00	78.30	3	6,888	0.04%
2022/08/26	1	78.80	0	79.10	79.00	1	6,886	0.01%
2022/08/25	1.1	78.61	0	0.00	79.00	1.1	6,895	0.02%
2022/08/23	1	78.30	2	78.90	78.30	-1	7,039	-0.01%
2022/08/22	0	0.00	2	79.10	79.50	-2	7,109	-0.03%
2022/08/19	1	78.80	2.5	79.20	79.80	-1.5	7,120	-0.02%
2022/08/18	1	78.50	0	0.00	79.00	1	7,130	0.01%
2022/08/17	1	78.00	0	0.00	77.80	1	7,122	0.01%
2022/08/16	3	76.90	54	78.09	78.40	-51	7,123	-0.72%
2022/08/15	24.2	78.22	3	78.33	77.80	21.2	7,028	0.30%
2022/08/12	2	81.10	12	81.53	80.90	-10	6,884	-0.15%
2022/08/11	3	81.57	1.5	81.87	81.30	1.5	6,980	0.02%
2022/08/10	2	80.70	2	81.20	81.50	0	7,124	0.00%
2022/08/09	0	0.00	22	80.40	80.50	-22	7,300	-0.30%
2022/08/08	1	78.80	11.4	79.62	79.70	-10.4	7,586	-0.14%
2022/08/05	1	78.70	12	79.21	79.10	-11	7,619	-0.14%
2022/08/04	2.4	79.02	2	78.75	78.30	0.4	7,636	0.01%
2022/08/03	13	78.07	11	78.83	78.50	2	7,635	0.03%
2022/08/02	0.8	78.55	0.5	78.40	78.70	0.3	7,614	0.00%
2022/08/01	7.3	77.52	12	78.12	78.40	-4.7	7,546	-0.06%
2022/07/29	9	84.58	5.2	84.48	84.60	3.8	7,400	0.05%
2022/07/28	0	0.00	1	83.90	84.40	-1	7,262	-0.01%
2022/07/27	0	83.40	9	82.74	83.40	-9	7,196	-0.12%
2022/07/26	6.4	82.24	2.1	82.70	82.50	4.4	7,166	0.06%
2022/07/25	1	81.71	1	82.70	83.00	0	7,161	0.00%
2022/07/22	0	0.00	1	82.90	83.00	-1	7,161	-0.01%
2022/07/21	1	83.50	24.1	83.15	83.70	-23.1	7,118	-0.32%
2022/07/20	0	0.00	1	81.90	81.10	-1	7,113	-0.01%
2022/07/19	10.5	81.90	0	0.00	81.10	10.5	7,122	0.15%
2022/07/18	1	80.30	3	80.60	80.70	-2	7,182	-0.03%
2022/07/14	1	79.30	4.4	80.14	80.30	-3.4	7,338	-0.05%
2022/07/13	0	0.00	21.5	79.37	79.20	-21.5	7,323	-0.29%
2022/07/12	2	76.50	2	77.05	76.80	0	7,326	0.00%
2022/07/11	0.5	78.10	6	78.10	78.00	-5.5	7,300	-0.08%
2022/07/08	1	76.20	4.3	76.34	76.20	-3.3	7,356	-0.04%
2022/07/06	4	76.01	0	0.00	75.00	4	7,233	0.06%
2022/07/05	0	0.00	0.2	80.10	79.50	-0.2	7,190	0.00%
2022/07/04	0	0.00	0.3	79.90	79.20	-0.3	7,258	0.00%
2022/07/01	0	79.50	4	79.95	79.30	-4	7,319	-0.05%
2022/06/30	0	79.30	9.6	79.85	79.80	-9.6	7,404	-0.13%
2022/06/29	1	80.00	0.6	80.05	80.10	0.4	7,549	0.01%
2022/06/27	0	0.00	0.4	80.70	80.80	-0.4	7,836	-0.01%
2022/06/24	0	0.00	1	80.70	80.40	-1	7,870	-0.01%
2022/06/23	0	0.00	0.1	79.40	80.00	-0.1	7,891	0.00%
2022/06/22	1	79.20	2	79.65	79.40	-1	7,860	-0.01%
2022/06/21	0.2	79.60	6	80.65	80.60	-5.8	7,842	-0.07%
2022/06/20	5	79.28	1	79.20	78.90	4	7,806	0.05%
2022/06/17	1	79.30	14	80.30	81.00	-13	7,831	-0.17%
2022/06/16	1	80.10	1	81.10	79.80	0	7,752	0.00%
2022/06/15	0	0.00	1	80.20	80.00	-1	7,838	-0.01%
2022/06/14	1	79.70	7	79.69	79.90	-6	7,954	-0.08%
2022/06/13	9.1	78.79	1	79.60	79.30	8.1	8,014	0.10%
2022/06/10	0	0.00	5	80.40	80.40	-5	7,997	-0.06%
2022/06/09	0.2	80.60	2	80.60	80.60	-1.8	8,023	-0.02%
2022/06/08	1	80.20	13	80.41	80.20	-12	8,024	-0.15%
2022/06/07	0	0.00	60	80.02	80.00	-60	8,126	-0.74%
2022/06/06	2	79.60	2	80.00	79.60	0	8,208	0.00%
2022/06/02	25	79.38	0.4	80.00	79.10	24.6	8,344	0.29%
2022/06/01	33	79.96	1	80.40	79.90	32	8,428	0.38%
2022/05/31	2	79.55	3.3	79.52	79.60	-1.3	8,436	-0.01%
2022/05/30	1	79.10	3.5	78.96	79.10	-2.5	8,301	-0.03%
2022/05/27	1	77.20	1	77.30	77.20	0	8,252	0.00%
2022/05/26	0	0.00	9.3	76.61	76.70	-9.3	8,252	-0.11%
2022/05/25	0	0.00	7	75.89	75.70	-7	8,329	-0.08%
2022/05/24	2.2	75.20	2	75.55	75.00	0.2	8,479	0.00%
2022/05/23	5	75.30	21	75.80	75.50	-16	8,400	-0.19%
2022/05/20	18	74.87	2	75.10	74.50	16	8,389	0.19%
2022/05/19	9.2	74.41	6.1	74.97	75.10	3.2	8,312	0.04%
2022/05/18	30.2	75.35	2	75.75	75.70	28.2	8,208	0.34%
2022/05/17	9.8	75.45	2	75.40	75.40	7.8	8,051	0.10%
2022/05/16	47.3	77.98	3.2	76.93	76.40	44.1	7,882	0.56%
2022/05/13	5.1	81.38	5	81.66	82.10	0.1	7,582	0.00%
2022/05/12	14	82.16	0	0.00	82.10	14	7,552	0.19%
2022/05/11	5.2	82.92	10	83.00	83.00	-4.8	7,520	-0.06%
2022/05/10	15.1	82.98	14	83.65	83.60	1.1	7,542	0.01%
2022/05/09	1	84.10	2.1	84.70	84.90	-1.1	7,633	-0.01%
2022/05/06	0	0.00	1.1	85.00	85.60	-1.1	7,668	-0.01%
2022/05/05	4	85.75	1	86.10	85.50	3	7,688	0.04%
2022/05/04	13.2	84.83	16	84.34	85.20	-2.8	7,699	-0.04%
2022/05/03	0.1	83.50	0.2	83.59	83.60	-0.1	7,777	0.00%
2022/04/29	0	0.00	3	83.90	83.80	-3	7,810	-0.04%
2022/04/28	12.1	82.70	0	0.00	82.90	12.1	7,907	0.15%
2022/04/27	2.1	83.21	14	83.36	83.00	-11.9	7,975	-0.15%
2022/04/26	2.1	82.65	3	83.70	83.90	-0.9	8,007	-0.01%
2022/04/25	4	83.30	1	83.50	83.20	3	7,981	0.04%
2022/04/22	8	83.93	2.3	84.13	84.50	5.7	7,911	0.07%
2022/04/21	7.3	85.10	1	85.30	84.60	6.3	7,849	0.08%
2022/04/20	15.1	84.57	2	85.35	85.80	13.1	7,859	0.17%
2022/04/19	2	85.05	0	0.00	85.00	2	7,715	0.03%
2022/04/18	4	84.90	4	84.70	85.20	0	7,809	0.00%
2022/04/15	2.3	85.38	1	85.40	85.90	1.3	7,812	0.02%
2022/04/14	22.2	86.01	1	85.60	85.60	21.2	7,872	0.27%
2022/04/13	1.1	87.17	5	87.26	87.70	-3.9	7,858	-0.05%
2022/04/12	1.1	85.97	0	0.00	85.70	1.1	7,863	0.01%
2022/04/11	3	85.63	3	86.93	85.60	0	7,899	0.00%
2022/04/08	27.6	85.47	0	0.00	85.90	27.6	7,892	0.35%
2022/04/07	6.1	86.20	6	86.00	86.00	0.1	7,870	0.00%
2022/04/06	4	86.69	0	0.00	87.00	4	7,908	0.05%
2022/04/01	20.7	86.41	0	0.00	86.50	20.7	8,054	0.26%
2022/03/31	13.2	88.60	145	88.89	88.30	-131.8	7,848	-1.68%	大賣/鉅額交易
2022/03/30	14.3	89.77	2	89.90	89.60	12.3	7,671	0.16%
2022/03/29	4.3	90.99	2	91.00	91.30	2.3	7,505	0.03%
2022/03/28	0	91.80	0	0.00	91.80	0	7,499	0.00%
2022/03/25	1	91.11	0	0.00	91.50	1	7,540	0.01%
2022/03/24	3.1	91.67	1	91.60	91.80	2.1	7,619	0.03%
2022/03/22	3.3	91.28	55	91.00	91.40	-51.7	7,769	-0.67%
2022/03/21	80.4	92.07	0	0.00	92.00	80.4	7,743	1.04%
2022/03/18	0	0.00	1	92.00	92.50	-1	7,772	-0.01%
2022/03/17	3	91.90	0	0.00	92.40	3	7,714	0.04%
2022/03/15	1	91.50	0	0.00	91.00	1	7,586	0.01%
2022/03/11	1	92.10	2.3	92.33	92.00	-1.3	7,628	-0.02%
2022/03/10	0	0.00	1.3	92.15	92.60	-1.3	7,640	-0.02%
2022/03/09	2.5	89.31	0	0.00	89.10	2.5	7,563	0.03%
2022/03/08	1.1	89.15	7	89.44	89.60	-5.9	7,500	-0.08%
2022/03/07	32.1	90.23	10	91.03	90.90	22.1	7,381	0.30%
2022/03/04	5	92.86	1	93.00	92.90	4	7,407	0.05%
2022/03/03	3	93.60	1	93.60	93.60	2	7,410	0.03%
2022/03/02	2.8	92.92	0	0.00	93.20	2.8	7,441	0.04%
2022/03/01	2	93.35	2.3	94.29	93.80	-0.3	7,400	0.00%
2022/02/25	2	91.75	0	0.00	92.90	2	7,351	0.03%
2022/02/24	2.1	92.15	6	91.65	91.90	-3.9	7,291	-0.05%
2022/02/23	0.9	94.47	0	0.00	94.30	0.9	7,157	0.01%
2022/02/22	23	93.29	11	93.43	94.80	12	7,251	0.17%
2022/02/21	0.1	94.20	2.6	94.45	94.70	-2.6	7,214	-0.04%
2022/02/18	20	94.10	2	93.75	94.30	18	7,274	0.25%
2022/02/17	1	93.20	60	93.26	93.20	-59	7,482	-0.79%
2022/02/16	18	92.77	1	93.00	93.40	17	7,718	0.22%
2022/02/15	7	92.43	2	92.50	92.40	5	7,737	0.06%
2022/02/14	4.4	92.15	0	0.00	92.60	4.4	7,744	0.06%
2022/02/11	1	93.70	5	93.84	93.80	-4	7,869	-0.05%
2022/02/10	26	94.94	12.3	94.94	95.00	13.7	7,888	0.17%
2022/02/09	4	95.75	6.3	95.21	95.70	-2.3	7,903	-0.03%
2022/02/08	34.3	93.90	2	93.90	94.20	32.3	7,810	0.41%
2022/02/07	4	93.33	2	93.15	93.70	2	7,801	0.03%
2022/01/26	15.1	92.81	1.7	92.78	92.90	13.4	7,746	0.17%
2022/01/25	12	92.80	0	0.00	93.00	12	7,756	0.15%
2022/01/24	11.2	93.18	9	92.77	94.00	2.2	7,671	0.03%
2022/01/21	4	92.03	3.3	92.32	92.90	0.7	7,617	0.01%
2022/01/20	38	92.77	50.3	92.80	92.80	-12.2	7,494	-0.16%
2022/01/19	3.3	93.32	3	93.03	93.40	0.3	7,398	0.00%
2022/01/18	5.4	93.57	16	92.82	93.40	-10.6	7,371	-0.14%
2022/01/17	24.1	91.73	0	0.00	91.90	24.1	7,275	0.33%
2022/01/14	6.1	91.66	3	91.97	92.50	3.1	7,282	0.04%
2022/01/13	8.1	91.86	4	92.10	92.20	4.1	7,243	0.06%
2022/01/12	3.6	91.74	0	0.00	91.90	3.6	7,196	0.05%
2022/01/11	2.8	91.74	51.1	91.60	92.10	-48.3	7,183	-0.67%
2022/01/10	23.1	92.19	18.6	92.58	92.50	4.5	7,108	0.06%
2022/01/07	8	92.44	10.3	92.96	93.00	-2.3	7,097	-0.03%
2022/01/06	11.4	92.28	11.1	92.75	93.30	0.2	7,039	0.00%
2022/01/05	0	0.00	8.1	93.08	93.50	-8.1	6,993	-0.12%
2022/01/04	3.3	93.45	11.6	93.12	93.50	-8.3	6,997	-0.12%
2022/01/03	7.1	93.97	6	93.63	93.70	1.1	6,912	0.02%
2021/12/30	3	95.10	0	0.00	94.70	3	6,892	0.04%
2021/12/29	56.2	94.75	7	94.81	94.60	49.2	6,822	0.72%
2021/12/28	15	93.95	17	93.81	94.70	-2	6,688	-0.03%
2021/12/27	22	91.16	3	91.17	91.40	19	6,417	0.30%
2021/12/24	2	90.35	0	0.00	90.50	2	6,430	0.03%
2021/12/23	0.5	90.00	5	90.08	90.30	-4.5	6,459	-0.07%
2021/12/22	1	89.60	2	90.00	90.00	-1	6,490	-0.02%
2021/12/21	1	88.60	4	88.98	89.30	-3	6,476	-0.05%
2021/12/20	2.7	88.03	4	87.80	87.80	-1.3	6,421	-0.02%
2021/12/17	1	88.90	1.1	89.23	88.90	-0.1	6,429	0.00%
2021/12/16	0	0.00	3.1	90.10	90.10	-3.1	6,493	-0.05%
2021/12/15	1	88.80	0	0.00	88.80	1	6,545	0.02%
2021/12/14	0	0.00	2	89.20	89.30	-2	6,669	-0.03%
2021/12/13	0	0.00	6.1	89.05	88.70	-6.1	6,598	-0.09%
2021/12/10	8	89.51	7	89.47	89.30	1	6,574	0.02%
2021/12/09	2	88.70	26.1	88.97	89.00	-24.1	6,519	-0.37%
2021/12/08	2.2	89.03	1.1	89.03	88.40	1.2	6,494	0.02%
2021/12/07	1	87.50	20.1	87.85	87.90	-19.1	6,499	-0.29%
2021/12/06	0	0.00	0.1	87.80	87.30	-0.1	6,462	0.00%
2021/12/03	3	88.20	9	88.11	87.80	-6	6,465	-0.09%
2021/12/02	0	0.00	0.1	86.90	87.90	-0.1	6,415	0.00%
2021/12/01	6.1	86.32	8.1	87.43	87.90	-2	6,352	-0.03%
2021/11/30	10	86.70	6	87.42	85.90	4	6,298	0.06%
2021/11/29	6	86.48	1.1	85.98	86.60	4.9	6,121	0.08%
2021/11/26	2	86.95	4.1	87.28	86.60	-2.1	6,109	-0.03%
2021/11/25	0	0.00	5	87.90	88.00	-5	6,188	-0.08%
2021/11/24	2	87.00	29.1	87.10	87.00	-27.1	6,214	-0.44%
2021/11/23	8	86.93	31.2	86.55	87.60	-23.2	6,215	-0.37%
2021/11/22	9	86.24	8.1	86.32	86.50	0.9	6,165	0.02%
2021/11/19	14	86.74	14.6	87.06	86.90	-0.6	6,152	-0.01%
2021/11/18	0	0.00	4.1	87.85	88.30	-4.1	6,090	-0.07%
2021/11/17	15.2	87.82	2.1	87.85	88.50	13	6,087	0.21%
2021/11/16	22	87.84	33.1	87.98	88.60	-11.1	6,057	-0.18%
2021/11/15	2	85.35	20	85.93	86.00	-18	5,885	-0.31%
2021/11/12	2	83.10	24	83.02	83.00	-22	5,764	-0.38%
2021/11/11	1	82.60	37.3	82.67	82.50	-36.3	5,807	-0.62%
2021/11/10	4	82.38	15	83.03	82.80	-11	5,945	-0.19%
2021/11/09	0	0.00	1.2	80.87	81.10	-1.2	5,960	-0.02%
2021/11/08	12	81.38	22.3	80.99	81.50	-10.3	5,963	-0.17%
2021/11/05	5	79.36	7	79.87	80.00	-2	5,955	-0.03%
2021/11/04	2.8	79.64	20	79.48	79.70	-17.2	5,942	-0.29%
2021/11/03	16	79.02	3	79.10	79.10	13	5,985	0.22%
2021/11/02	0.2	79.20	17.2	79.19	79.20	-17	6,033	-0.28%
2021/11/01	17	78.52	6.1	78.73	78.50	11	6,062	0.18%
2021/10/29	19	78.02	1	77.90	78.00	18	6,258	0.29%
2021/10/28	9	78.61	4	79.10	78.90	5	6,376	0.08%
2021/10/27	5	78.64	1.1	78.72	78.60	3.9	6,489	0.06%
2021/10/26	0	0.00	24	78.93	79.20	-24	6,656	-0.36%
2021/10/25	15	78.00	6	78.55	77.90	9	6,709	0.13%
2021/10/22	8.1	78.23	7	78.54	78.30	1.1	6,850	0.02%
2021/10/21	56	77.96	0	0.00	77.90	56	7,033	0.80%
2021/10/20	3	78.73	0	0.00	78.40	3	7,473	0.04%
2021/10/19	1	79.00	5	78.88	79.40	-4	7,685	-0.05%
2021/10/18	0	0.00	1	79.30	78.90	-1	7,828	-0.01%
2021/10/15	8.1	78.70	22.6	78.67	78.40	-14.6	7,969	-0.18%
2021/10/14	0	0.00	6.5	78.60	78.90	-6.5	8,014	-0.08%
2021/10/13	2.1	76.94	16	77.30	77.40	-13.9	8,055	-0.17%
2021/10/12	2.4	76.97	4	76.60	76.90	-1.6	8,120	-0.02%
2021/10/08	1	78.70	2	78.85	78.50	-1	8,193	-0.01%
2021/10/07	0	0.00	17.6	78.50	78.10	-17.6	8,317	-0.21%
2021/10/06	15	77.25	8	77.49	77.50	7	8,332	0.08%
2021/10/05	2.1	77.00	2	77.10	77.10	0.1	8,422	0.00%
2021/10/04	1.1	77.77	2	77.50	77.30	-0.9	8,509	-0.01%
2021/09/30	1	76.20	1	76.40	77.50	0	8,565	0.00%
2021/09/29	21	76.55	0	0.00	76.70	21	8,640	0.24%
2021/09/28	13	77.59	0	0.00	77.50	13	8,704	0.15%
2021/09/27	32	78.26	2.1	77.81	78.20	29.9	8,780	0.34%
2021/09/24	115.1	78.95	32	78.73	78.40	83.1	8,891	0.93%	大買/
2021/09/23	23.5	79.06	8	78.93	79.50	15.5	8,853	0.18%
2021/09/22	6.1	76.96	16	76.97	78.40	-9.9	8,773	-0.11%
2021/09/17	7	77.19	3.2	76.79	77.90	3.8	8,694	0.04%
2021/09/16	0	76.10	1	75.80	76.00	-1	8,638	-0.01%
2021/09/15	12.1	76.32	11	76.11	75.90	1.1	8,810	0.01%
2021/09/14	0	0.00	3	75.67	75.70	-3	8,897	-0.03%
2021/09/13	2.3	74.89	2	75.20	75.20	0.3	9,109	0.00%
2021/09/10	24.6	74.36	56	74.36	74.90	-31.4	9,193	-0.34%
2021/09/09	4	75.73	2.1	76.16	76.00	1.9	9,279	0.02%
2021/09/08	2.2	76.49	1	76.90	76.20	1.2	9,445	0.01%
2021/09/07	0	0.00	0.2	77.10	76.90	-0.2	9,584	0.00%
2021/09/06	6	77.23	2.1	77.51	76.80	3.9	9,718	0.04%
2021/09/03	2	77.25	1	77.20	77.40	1	9,797	0.01%
2021/09/02	4.2	77.54	11	77.26	77.10	-6.9	9,933	-0.07%
2021/09/01	13.2	77.99	14	78.30	78.00	-0.9	10,141	-0.01%
2021/08/31	16.5	77.82	13	77.71	78.40	3.5	10,194	0.03%
2021/08/30	2.5	76.96	6	77.17	77.50	-3.5	10,180	-0.03%
2021/08/27	1	76.30	3	76.77	76.80	-2	10,249	-0.02%
2021/08/26	8.8	76.49	1	76.20	76.30	7.8	10,407	0.08%
2021/08/25	0.2	77.00	3	77.07	77.00	-2.8	10,580	-0.03%
2021/08/24	34	76.51	2	76.75	76.70	32	10,639	0.30%
2021/08/23	1	76.00	1	76.20	75.90	0	10,719	0.00%
2021/08/20	8	75.93	10.3	75.58	75.60	-2.3	10,840	-0.02%
2021/08/19	14	74.44	8	74.95	74.90	6	11,356	0.05%
2021/08/18	6.3	74.69	8.2	74.62	75.20	-1.8	11,484	-0.02%
2021/08/17	6	73.88	1	74.10	73.70	5	11,478	0.04%
2021/08/16	6	72.97	2	73.05	73.20	4	11,444	0.03%
2021/08/13	18.3	74.14	0	0.00	73.70	18.3	11,420	0.16%
2021/08/12	9.1	75.94	2	75.80	76.00	7.1	11,377	0.06%
2021/08/11	14.4	76.43	0.1	76.60	76.40	14.3	11,433	0.12%
2021/08/10	5.1	77.05	1	76.80	77.10	4.1	11,563	0.04%
2021/08/09	2	76.55	2.1	77.48	77.50	-0.1	11,738	0.00%
2021/08/06	6	76.52	15	77.16	77.10	-9	11,850	-0.08%
2021/08/05	5.2	76.33	14	76.46	76.40	-8.9	12,015	-0.07%
2021/08/04	55.9	76.49	1	76.20	76.20	54.9	12,291	0.45%
2021/08/03	17.2	77.01	11	77.62	77.40	6.2	12,231	0.05%
2021/08/02	7	77.52	21	77.73	78.00	-14	12,165	-0.12%
2021/07/30	16.3	77.55	8	77.70	77.30	8.3	12,196	0.07%
2021/07/29	18	78.47	8	78.65	78.40	10	12,203	0.08%
2021/07/28	19.3	78.92	15	78.84	79.00	4.3	12,184	0.04%
2021/07/27	52.3	80.30	13	79.85	80.40	39.3	12,188	0.32%
2021/07/26	84.3	81.50	2	80.90	80.90	82.3	12,102	0.68%
2021/07/23	51.1	89.57	1	89.90	89.40	50.1	11,689	0.43%
2021/07/22	17	89.89	0	90.50	90.00	17	11,501	0.15%
2021/07/21	8	90.35	48	90.23	90.30	-40	11,469	-0.35%
2021/07/20	2.1	90.51	25	90.83	91.00	-23	11,325	-0.20%
2021/07/19	46	90.25	7	90.73	90.70	39	11,315	0.34%
2021/07/16	2	90.90	5	90.70	91.40	-3	11,385	-0.03%
2021/07/15	6.1	89.72	2	89.85	89.40	4.1	11,377	0.04%
2021/07/14	8.1	90.91	14.2	91.03	89.90	-6.1	11,334	-0.05%
2021/07/13	0	0.00	11	91.42	91.80	-11	11,261	-0.10%
2021/07/12	0	0.00	11	91.15	91.30	-11	11,292	-0.10%
2021/07/09	10	90.50	6	90.40	90.50	4	11,276	0.04%
2021/07/08	4	91.28	22.3	90.98	90.60	-18.3	11,313	-0.16%
2021/07/07	9	89.49	9	89.67	89.50	0	11,381	0.00%
2021/07/06	6	89.88	14	90.44	89.50	-8	11,376	-0.07%
2021/07/05	8	90.44	14	90.14	90.20	-6	11,361	-0.05%
2021/07/02	19	88.53	4	88.65	88.90	15	11,314	0.13%
2021/07/01	1	87.40	11	88.39	88.20	-10	11,283	-0.09%
2021/06/30	0	0.00	8.1	87.52	87.50	-8.1	11,193	-0.07%
2021/06/29	7	87.07	0.1	87.80	86.90	7	11,209	0.06%
2021/06/28	0	87.40	1.3	87.62	87.70	-1.3	11,449	-0.01%
2021/06/25	1	87.10	5.2	87.30	87.30	-4.2	11,570	-0.04%
2021/06/24	1.4	86.50	0	0.00	86.80	1.4	11,637	0.01%
2021/06/23	2	86.70	5.2	86.91	87.00	-3.2	11,509	-0.03%
2021/06/22	9.3	86.07	5	86.30	86.20	4.3	11,458	0.04%
2021/06/21	0	87.10	3.4	87.24	87.10	-3.4	11,292	-0.03%
2021/06/18	9.1	87.26	0	0.00	87.00	9.1	11,370	0.08%
2021/06/17	8.3	87.26	0	0.00	87.60	8.3	11,245	0.07%
2021/06/16	22	88.07	10	87.98	88.30	12	11,237	0.11%
2021/06/15	13	87.02	17.2	87.38	87.10	-4.2	11,287	-0.04%
2021/06/11	1	86.40	3	85.98	86.00	-2	11,244	-0.02%
2021/06/10	15.1	85.24	5	85.62	85.10	10.1	11,254	0.09%
2021/06/09	16.2	85.69	0	0.00	85.10	16.2	11,197	0.14%
2021/06/08	7	86.84	2	86.70	86.70	5	11,121	0.05%
2021/06/07	1.2	86.52	1	86.30	87.00	0.2	11,106	0.00%
2021/06/04	2.1	87.11	0	0.00	87.10	2.1	11,104	0.02%
2021/06/03	14.2	87.80	2	87.90	87.80	12.2	11,145	0.11%
2021/06/02	18	89.10	0.5	88.90	88.40	17.5	11,093	0.16%
2021/06/01	3	89.93	1	90.70	89.90	2	11,019	0.02%
2021/05/31	2	89.20	12	89.03	89.70	-10	11,062	-0.09%
2021/05/28	10	87.80	4	87.95	87.90	6	11,048	0.05%
2021/05/27	16.1	86.80	21	87.01	87.40	-4.9	10,966	-0.04%
2021/05/26	7	87.47	3.1	86.99	87.20	3.9	10,593	0.04%
2021/05/25	18.1	88.43	11	88.37	87.90	7.1	10,510	0.07%
2021/05/24	2.5	88.14	21	88.22	87.90	-18.5	10,469	-0.18%
2021/05/21	23.1	88.70	6	89.58	88.80	17.1	10,477	0.16%
2021/05/20	3	88.73	2	89.70	88.40	1	10,473	0.01%
2021/05/19	0	0.00	3.3	90.18	89.50	-3.3	10,440	-0.03%
2021/05/18	35.3	89.37	37	89.96	90.00	-1.7	10,478	-0.02%
2021/05/17	2	87.85	0	0.00	88.30	2	10,558	0.02%
2021/05/14	7	90.66	0	0.00	90.30	7	10,414	0.07%
2021/05/13	2	88.00	6	88.67	88.10	-4	10,258	-0.04%
2021/05/12	1.2	89.37	1	89.70	87.90	0.2	10,164	0.00%
2021/05/11	2.2	92.52	45	92.46	91.50	-42.8	10,012	-0.43%
2021/05/10	0	0.00	1	94.50	94.50	-1	9,947	-0.01%
2021/05/07	0	0.00	54	93.96	95.40	-54	10,007	-0.54%
2021/05/06	14.1	92.67	0	0.00	93.00	14.1	10,012	0.14%
2021/05/04	10.1	94.13	2	95.20	94.30	8.1	9,895	0.08%
2021/05/03	2	96.60	0	0.00	96.20	2	9,850	0.02%
2021/04/29	0	0.00	4.2	98.40	98.40	-4.2	9,793	-0.04%
2021/04/28	1	97.40	5	98.28	97.60	-4	9,796	-0.04%
2021/04/27	29	98.75	0	0.00	97.40	29	9,875	0.29%
2021/04/26	25	98.60	9	98.80	98.80	16	9,825	0.16%
2021/04/23	5	97.30	6	98.03	97.60	-1	9,893	-0.01%
2021/04/22	1.1	97.00	9	97.81	97.20	-8	9,913	-0.08%
2021/04/21	1	97.80	0	0.00	97.80	1	9,885	0.01%
2021/04/20	1.2	97.92	0	98.00	98.00	1.2	9,976	0.01%
2021/04/19	15.1	97.32	1	97.00	97.30	14.1	9,987	0.14%
2021/04/16	0	0.00	10.4	97.77	97.90	-10.4	10,011	-0.10%
2021/04/15	1	95.90	0	0.00	95.90	1	10,014	0.01%
2021/04/14	1	95.10	1	97.10	96.00	0	10,014	0.00%
2021/04/13	24.5	95.88	1	95.90	95.90	23.5	10,058	0.23%
2021/04/12	4	97.65	0.2	97.90	97.40	3.8	10,139	0.04%
2021/04/09	3	97.87	0	0.00	97.90	3	10,199	0.03%
2021/04/08	5	99.00	1.3	99.50	98.80	3.8	10,104	0.04%
2021/04/07	2	99.00	0.1	99.10	99.00	1.9	10,058	0.02%
2021/04/06	1.1	99.90	0	0.00	99.30	1.1	9,994	0.01%
2021/04/01	2	99.50	1	99.90	99.00	1	10,014	0.01%
2021/03/31	3.2	98.79	57	99.12	98.00	-53.8	9,944	-0.54%
2021/03/30	6	97.82	33	97.71	99.00	-27	9,625	-0.28%
2021/03/29	13	98.10	11	97.37	98.00	2	9,494	0.02%
2021/03/26	11	93.81	4	93.83	94.00	7	9,377	0.07%
2021/03/25	30	93.03	4	92.95	93.00	26	9,391	0.28%
2021/03/24	0	0.00	3	93.57	93.70	-3	9,444	-0.03%
2021/03/23	18	92.37	19	93.24	93.40	-1	9,436	-0.01%
2021/03/22	1.1	89.87	1	90.50	90.80	0.1	9,384	0.00%
2021/03/19	1	90.60	1	90.50	89.40	0	9,490	0.00%
2021/03/18	22	91.84	19	90.98	91.50	3	9,412	0.03%
2021/03/17	11	88.67	5.1	89.00	88.60	6	9,292	0.06%
2021/03/16	4	89.28	185.1	89.42	89.50	-181.1	9,331	-1.94%	大賣/鉅額交易
2021/03/15	0	0.00	5	88.84	88.90	-5	9,314	-0.05%
2021/03/12	0	0.00	21	88.45	88.50	-21	9,404	-0.22%
2021/03/11	150.2	86.48	4	86.60	86.80	146.2	9,511	1.54%	大買/鉅額交易
2021/03/10	5	85.62	5	86.10	85.70	0	9,556	0.00%
2021/03/09	5	84.44	3	85.27	85.50	2	9,543	0.02%
2021/03/08	1	85.70	3	86.00	85.00	-2	9,506	-0.02%
2021/03/05	2	85.05	1	85.50	85.50	1	9,449	0.01%
2021/03/04	3	85.40	0	0.00	85.20	3	9,598	0.03%
2021/03/03	2	86.30	0	86.00	85.60	2	9,540	0.02%
2021/03/02	0	0.00	36	86.06	86.00	-36	9,484	-0.38%
2021/02/26	30	85.35	0	0.00	85.00	30	9,466	0.32%
2021/02/25	0	0.00	18	86.58	87.00	-18	9,354	-0.19%
2021/02/24	17	86.15	11	87.00	85.50	6	9,362	0.06%
2021/02/23	23	86.32	0	0.00	86.70	23	9,288	0.25%
2021/02/22	19	87.35	1.2	88.26	87.30	17.8	9,305	0.19%
2021/02/19	10	87.21	24	87.39	88.20	-14	9,357	-0.15%
2021/02/18	3	88.70	53	88.83	88.90	-50	9,557	-0.52%
2021/02/17	56	88.31	18	88.32	88.70	38	9,739	0.39%
2021/02/05	8	84.44	1.3	85.08	85.10	6.7	9,556	0.07%
2021/02/04	52	85.26	3	85.17	84.50	49	9,595	0.51%
2021/02/03	2	85.50	15	85.74	85.50	-13	9,737	-0.13%
2021/02/02	36.4	84.02	94	84.16	84.60	-57.6	9,766	-0.59%
2021/02/01	0	0.00	31	82.46	82.50	-31	9,634	-0.32%
2021/01/29	47	82.11	0	0.00	80.70	47	9,623	0.49%
2021/01/28	16	82.63	4	84.85	82.80	12	9,571	0.13%
2021/01/27	2	84.30	12	84.31	84.10	-10	9,501	-0.11%
2021/01/26	7	83.09	2	83.65	83.00	5	9,472	0.05%
2021/01/25	31	83.82	42	84.02	84.30	-11	9,428	-0.12%
2021/01/22	1	81.70	2	82.00	82.40	-1	9,397	-0.01%
2021/01/21	3	81.57	1	82.50	81.40	2	9,386	0.02%
2021/01/20	3	80.83	5	80.96	81.20	-2	9,356	-0.02%
2021/01/19	5.1	82.92	4	83.05	82.60	1.1	9,215	0.01%
2021/01/18	18	82.96	7	83.04	83.20	11	9,152	0.12%
2021/01/15	6	85.20	18	85.77	85.00	-12	9,070	-0.13%
2021/01/14	18.2	85.59	10	86.04	85.60	8.2	9,068	0.09%
2021/01/13	15	85.92	11.1	86.03	86.10	4	9,146	0.04%
2021/01/12	4	84.35	5	84.40	84.90	-1	8,981	-0.01%
2021/01/11	2	85.00	2	83.70	84.90	0	8,902	0.00%
2021/01/08	8	84.44	15	84.15	84.60	-7	8,867	-0.08%
2021/01/07	14	84.31	9	84.44	83.90	5	8,812	0.06%
2021/01/06	5.1	84.06	3	84.33	83.90	2.1	8,743	0.02%
2021/01/05	7	84.00	130	83.11	84.70	-123	8,604	-1.43%	大賣/鉅額交易
2021/01/04	1	80.50	3	80.77	81.10	-2	8,528	-0.02%
2020/12/31	6	80.80	5	81.10	80.90	1	8,497	0.01%
2020/12/30	1	80.90	23	80.70	81.00	-22	8,578	-0.26%
2020/12/29	8	80.29	3	80.53	80.40	5	8,652	0.06%
2020/12/28	8.3	80.38	10	80.87	80.90	-1.8	8,742	-0.02%
2020/12/25	1	79.80	8	79.59	79.80	-7	8,747	-0.08%
2020/12/24	0	0.00	4	78.80	78.80	-4	8,771	-0.05%
2020/12/23	9	77.69	3	78.77	79.00	6	8,847	0.07%
2020/12/22	12.2	78.30	0	78.90	78.30	12.1	8,858	0.14%
2020/12/21	2	78.75	0	79.10	79.50	2	8,970	0.02%
2020/12/18	37	79.28	42	78.89	78.90	-5	8,955	-0.06%
2020/12/17	7	77.99	2.1	78.88	77.70	5	8,897	0.06%
2020/12/16	7	78.10	5	78.80	78.90	2	8,902	0.02%
2020/12/15	7.3	78.29	6.1	78.41	77.60	1.1	8,883	0.01%
2020/12/14	8	80.29	0	0.00	79.90	8	8,805	0.09%
2020/12/11	0	0.00	27.2	80.04	81.10	-27.2	8,842	-0.31%
2020/12/10	5.1	80.73	2	80.55	80.60	3.1	8,842	0.04%
2020/12/09	2	81.75	1	81.90	81.90	1	8,812	0.01%
2020/12/08	11	81.45	14.2	81.90	81.90	-3.2	8,816	-0.04%
2020/12/07	4	81.15	8.1	80.71	81.40	-4.1	8,781	-0.05%
2020/12/04	4	78.70	10.6	78.72	79.00	-6.6	8,731	-0.08%
2020/12/03	2.3	77.77	4	78.08	77.40	-1.7	8,758	-0.02%
2020/12/02	2	77.60	8	77.95	77.80	-6	8,777	-0.07%
2020/12/01	0	0.00	7	77.06	77.50	-7	8,916	-0.08%
2020/11/30	8	76.51	55	76.57	77.00	-47	9,025	-0.52%
2020/11/27	2	77.20	0.1	77.50	77.70	1.9	8,910	0.02%
2020/11/26	1	77.50	8	77.83	77.70	-7	9,030	-0.08%
2020/11/25	5	77.38	51	77.20	77.50	-46	9,185	-0.50%
2020/11/24	1	77.60	8	77.31	77.40	-7	9,343	-0.07%
2020/11/23	23	77.16	19	77.25	77.50	4	9,412	0.04%
2020/11/20	2	76.00	2	76.45	76.50	0	9,474	0.00%
2020/11/19	3	76.53	20	76.52	76.50	-17	9,607	-0.18%
2020/11/18	5	75.98	13.1	75.86	76.30	-8.1	9,611	-0.08%
2020/11/17	75.1	75.19	3.6	75.31	75.60	71.5	9,711	0.74%
2020/11/16	26	74.92	56.1	74.60	76.10	-30.1	9,609	-0.31%
2020/11/13	8	71.33	5	71.66	71.50	3	9,399	0.03%
2020/11/12	8	71.35	4.2	71.96	71.10	3.8	9,508	0.04%
2020/11/11	20.2	71.68	6.2	72.42	71.60	14	9,776	0.14%
2020/11/10	17.5	72.60	0	0.00	72.10	17.5	10,285	0.17%
2020/11/09	4	73.98	2	74.30	74.00	2	10,186	0.02%
2020/11/06	3	73.37	15	73.51	73.80	-12	10,170	-0.12%
2020/11/05	0	0.00	15	73.27	72.70	-15	10,177	-0.15%
2020/11/04	6	72.57	2	73.10	72.70	4	10,234	0.04%
2020/11/02	0	0.00	6	72.57	72.80	-6	10,373	-0.06%
2020/10/30	3	71.43	4	72.03	72.00	-1	10,570	-0.01%
2020/10/29	5	71.54	5	72.38	72.00	0	10,709	0.00%
2020/10/28	3.1	72.72	12	72.85	73.10	-8.9	11,171	-0.08%
2020/10/27	12	72.23	1	72.30	72.30	11	11,422	0.10%
2020/10/26	2	72.20	2	72.25	72.20	0	11,688	0.00%
2020/10/23	4	71.55	0	0.00	71.70	4	11,849	0.03%
2020/10/22	4	71.55	15	71.85	72.10	-11	12,018	-0.09%
2020/10/21	31	71.85	4	71.33	71.20	27	12,064	0.22%
2020/10/20	5	73.66	2	73.80	73.20	3	12,033	0.02%
2020/10/19	4	73.33	1	73.10	73.20	3	12,131	0.02%
2020/10/16	5	73.32	35	73.73	73.20	-30	12,310	-0.24%
2020/10/15	2	73.30	2	73.90	74.10	0	12,446	0.00%
2020/10/14	1	73.60	8	73.85	73.90	-7	12,488	-0.06%
2020/10/13	11	73.03	8	73.53	73.90	3	12,523	0.02%
2020/10/12	23	73.36	0	0.00	73.30	23	12,524	0.18%
2020/10/08	15	74.16	74	74.43	74.90	-59	12,487	-0.47%
2020/10/07	14	74.14	0	0.00	74.20	14	12,464	0.11%
2020/10/06	2	74.30	21	74.78	74.90	-19	12,436	-0.15%
2020/10/05	33	74.18	3	73.90	74.00	30	12,462	0.24%
2020/09/30	6	74.93	5	74.96	75.60	1	12,565	0.01%
2020/09/29	4	74.40	7	74.61	74.50	-3	12,691	-0.02%
2020/09/28	10	73.63	0	0.00	74.20	10	12,869	0.08%
2020/09/25	7	73.06	5	72.96	73.40	2	12,891	0.02%
2020/09/24	17	73.44	3.2	73.19	73.00	13.8	12,957	0.11%
2020/09/23	2	75.65	1	75.60	75.40	1	12,923	0.01%
2020/09/22	8	75.73	9	75.77	75.60	-1	12,953	-0.01%
2020/09/21	17	76.88	0	0.00	76.30	17	12,971	0.13%
2020/09/18	12	77.97	0	0.00	78.10	12	12,990	0.09%
2020/09/17	17	79.04	11.2	78.80	78.60	5.8	12,934	0.04%
2020/09/16	3	78.50	61	78.54	78.80	-58	12,932	-0.45%
2020/09/15	8	77.84	100	77.99	78.30	-92	12,879	-0.71%
2020/09/14	6	76.33	3	77.30	78.10	3	13,055	0.02%
2020/09/11	2	75.60	11	76.06	76.40	-9	13,037	-0.07%
2020/09/10	6	75.57	17	75.83	75.90	-11	13,027	-0.08%
2020/09/09	17.2	73.64	5	74.06	74.40	12.2	12,966	0.09%
2020/09/08	21	74.83	2	74.90	74.90	19	12,882	0.15%
2020/09/07	96	75.62	11	75.97	75.60	85	12,933	0.66%
2020/09/04	38	76.17	10	76.30	76.80	28	12,942	0.22%
2020/09/03	6	78.07	16	78.18	77.80	-10	12,885	-0.08%
2020/09/02	31	77.81	8	78.30	77.80	23	12,886	0.18%
2020/09/01	26	77.78	27	77.64	77.90	-1	13,030	-0.01%
2020/08/31	16	77.55	7	78.26	77.00	9	12,903	0.07%
2020/08/28	34	77.64	6	77.12	77.20	28	12,954	0.22%
2020/08/27	9	78.31	4	78.25	78.50	5	12,852	0.04%
2020/08/26	48	78.83	3.1	79.82	79.10	44.9	12,768	0.35%
2020/08/25	19	78.77	5	78.88	78.90	14	12,698	0.11%
2020/08/24	3	77.90	1	78.20	77.60	2	12,887	0.02%
2020/08/21	22	78.18	2	78.80	77.90	20	12,956	0.15%
2020/08/20	6	78.87	6	79.28	78.90	0	12,806	0.00%
2020/08/19	11	82.68	18	83.31	81.50	-7	12,699	-0.06%
2020/08/18	10	82.70	56	82.51	82.20	-46	12,622	-0.36%
2020/08/17	25	83.60	31	83.57	84.30	-6	12,514	-0.05%
2020/08/14	25	79.70	45	79.50	81.00	-20	12,346	-0.16%
2020/08/13	2.1	74.54	5	74.94	75.00	-2.9	11,773	-0.02%
2020/08/12	7.1	74.54	1	74.30	74.20	6.1	12,023	0.05%
2020/08/11	3	75.50	2	76.20	75.30	1	12,153	0.01%
2020/08/10	6	76.75	2	77.25	76.30	4	12,249	0.03%
2020/08/07	3	76.17	1	77.00	76.00	2	12,208	0.02%
2020/08/06	16	76.39	4	77.20	76.20	12	12,168	0.10%
2020/08/05	5	76.36	12	76.82	77.40	-7	12,172	-0.06%
2020/08/04	3	73.90	3	74.80	75.30	0	12,104	0.00%
2020/08/03	17	74.16	0	0.00	73.60	17	12,008	0.14%
2020/07/31	5	82.50	5	81.80	81.80	0	11,533	0.00%
2020/07/30	4	82.00	19	82.09	82.10	-15	11,323	-0.13%
2020/07/29	0	0.00	7	80.74	80.60	-7	11,158	-0.06%
2020/07/28	0	0.00	3	79.80	79.70	-3	11,103	-0.03%
2020/07/27	5	80.22	3	81.50	79.80	2	11,094	0.02%
2020/07/24	11	80.56	5	80.36	79.90	6	11,074	0.05%
2020/07/23	3	82.60	0.2	81.90	82.00	2.8	11,013	0.03%
2020/07/22	2	80.80	4	81.13	82.00	-2	10,998	-0.02%
2020/07/21	1	79.90	6	79.88	79.90	-5	10,836	-0.05%
2020/07/20	3	78.87	14	78.55	79.00	-11	10,695	-0.10%
2020/07/17	22	78.32	5	79.46	78.00	17	10,651	0.16%
2020/07/16	7	78.47	5	79.14	78.00	2	10,654	0.02%
2020/07/15	5	78.40	12	78.68	78.70	-7	10,686	-0.07%
2020/07/14	3.1	77.20	1	77.20	77.50	2.1	10,707	0.02%
2020/07/13	0	0.00	5	77.60	77.80	-5	10,794	-0.05%
2020/07/10	2	76.20	5	76.58	77.00	-3	10,911	-0.03%
2020/07/09	6	77.08	3	77.50	76.70	3	10,920	0.03%
2020/07/08	4	76.83	48	76.81	76.70	-44	10,724	-0.41%
2020/07/07	2	75.30	5	75.38	75.80	-3	10,542	-0.03%
2020/07/06	2	74.60	6	75.02	75.40	-4	10,463	-0.04%
2020/07/03	0	0.00	9	73.96	74.00	-9	10,420	-0.09%
2020/07/02	0	0.00	12	72.27	72.60	-12	10,430	-0.12%
2020/07/01	1	71.50	3	71.57	71.60	-2	10,495	-0.02%
2020/06/30	3	70.77	3	70.87	71.00	0	10,472	0.00%
2020/06/29	0	0.00	3	71.00	70.90	-3	10,495	-0.03%
2020/06/24	2	70.75	0	0.00	70.90	2	10,487	0.02%
2020/06/23	0	0.00	4.1	70.22	70.00	-4.1	10,500	-0.04%
2020/06/22	4	69.93	4	69.95	70.00	0	10,517	0.00%
2020/06/19	9	70.18	19	70.53	69.60	-10	10,567	-0.09%
2020/06/18	0	0.00	2	68.60	68.80	-2	10,429	-0.02%
2020/06/17	2	68.00	1	68.70	68.10	1	10,428	0.01%
2020/06/16	3.1	67.80	1	68.00	68.00	2.1	10,612	0.02%
2020/06/15	4	67.10	1	67.20	67.00	3	10,757	0.03%
2020/06/12	10	68.01	58	67.99	67.80	-48	10,815	-0.44%
2020/06/11	1	70.30	7.1	70.02	69.70	-6.1	10,837	-0.06%
2020/06/10	26	70.47	2.3	70.38	69.80	23.8	10,951	0.22%
2020/06/09	5	69.84	6	70.68	70.80	-1	11,106	-0.01%
2020/06/08	48	70.02	14.2	70.49	70.80	33.8	11,108	0.30%
2020/06/05	5.1	71.86	4	71.90	72.00	1.1	10,854	0.01%
2020/06/04	1	71.50	37	71.39	71.50	-36	10,875	-0.33%
2020/06/03	1	70.10	2	70.45	70.10	-1	10,709	-0.01%
2020/06/02	1	69.80	4	70.20	69.90	-3	10,652	-0.03%
2020/06/01	5	69.98	8	70.01	69.90	-3	10,659	-0.03%
2020/05/29	3	69.67	2.1	70.00	70.00	1	10,575	0.01%
2020/05/28	2	69.50	4	69.47	69.50	-2	10,309	-0.02%
2020/05/27	4	69.60	11	69.77	69.00	-7	10,332	-0.07%
2020/05/26	8	69.54	4	69.65	69.50	4	10,280	0.04%
2020/05/25	30	69.09	21	68.47	69.00	9	10,238	0.09%
2020/05/22	12	68.91	2	69.20	68.70	10	10,230	0.10%
2020/05/21	1	69.80	12	69.58	69.80	-11	10,199	-0.11%
2020/05/20	6	68.43	4	68.53	68.30	2	10,018	0.02%
2020/05/19	2.2	69.04	5	68.90	68.30	-2.9	9,918	-0.03%
2020/05/18	3	66.50	8	66.34	66.50	-5	9,645	-0.05%
2020/05/15	5	65.22	11	65.34	65.20	-6	9,558	-0.06%
2020/05/14	16	65.08	1	66.10	65.00	15	9,430	0.16%
2020/05/13	11	65.25	0	0.00	65.50	11	9,406	0.12%
2020/05/12	5	65.08	3	65.50	65.60	2	9,396	0.02%
2020/05/11	2	66.05	19	65.98	65.90	-17	9,301	-0.18%
2020/05/08	6	65.03	16	65.80	64.90	-10	9,201	-0.11%
2020/05/07	5	64.52	0	0.00	64.50	5	9,122	0.05%
2020/05/06	0	0.00	5	64.48	64.50	-5	9,119	-0.05%
2020/05/05	4	63.98	5	64.30	64.00	-1	9,102	-0.01%
2020/05/04	33	63.71	26	63.89	64.00	7	9,112	0.08%
2020/04/30	4	63.85	12	64.44	64.90	-8	9,065	-0.09%
2020/04/29	2	63.35	4	63.93	63.20	-2	9,024	-0.02%
2020/04/28	1	62.90	1	62.80	62.80	0	9,031	0.00%
2020/04/27	2	62.60	0	0.00	62.50	2	9,240	0.02%
2020/04/24	3	62.50	0	0.00	62.40	3	9,158	0.03%
2020/04/23	2	63.20	1.2	62.98	62.90	0.8	9,184	0.01%
2020/04/22	1.2	61.95	7	61.86	62.00	-5.8	9,218	-0.06%
2020/04/21	2	62.20	3	62.57	62.20	-1	9,248	-0.01%
2020/04/20	0	0.00	4	63.00	63.10	-4	9,255	-0.04%
2020/04/17	4	63.07	2	63.25	62.80	2	9,213	0.02%
2020/04/16	3	63.40	2.8	63.24	63.10	0.2	9,151	0.00%
2020/04/15	8	63.53	14	63.56	63.40	-6	9,048	-0.07%
2020/04/14	2.5	63.44	11	63.45	63.70	-8.5	8,926	-0.09%
2020/04/13	3.2	61.93	1	62.10	61.90	2.2	8,966	0.02%
2020/04/10	1	61.70	1	62.30	61.80	0	9,146	0.00%
2020/04/09	15	62.58	0	0.00	61.80	15	9,205	0.16%
2020/04/08	2	62.65	1	62.90	62.50	1	9,142	0.01%
2020/04/07	1	63.30	3	62.83	62.80	-2	9,098	-0.02%
2020/04/06	3	62.57	3.3	63.07	62.80	-0.3	8,983	0.00%
2020/04/01	8	59.91	0	0.00	59.70	8	8,814	0.09%
2020/03/31	3.7	60.47	6.5	61.26	60.20	-2.8	8,770	-0.03%
2020/03/30	4	59.53	0	0.00	59.60	4	8,685	0.05%
2020/03/27	2	59.90	2	60.80	60.20	0	8,675	0.00%
2020/03/26	1	60.10	11	59.95	60.10	-10	8,689	-0.12%
2020/03/25	4	59.75	11.8	60.29	59.60	-7.8	8,803	-0.09%
2020/03/24	0	0.00	21	57.07	57.30	-21	8,929	-0.24%
2020/03/23	0	0.00	0.2	53.50	52.60	-0.2	8,897	0.00%
2020/03/20	15	53.40	4.2	54.92	54.80	10.8	8,887	0.12%
2020/03/19	8.6	52.26	3	52.90	51.70	5.6	8,766	0.06%
2020/03/18	1.4	55.71	1	55.80	55.00	0.4	8,620	0.00%
2020/03/17	2	56.40	1	56.30	56.20	1	8,555	0.01%
2020/03/16	2	58.25	6	59.88	57.30	-4	8,356	-0.05%
2020/03/13	1	56.70	16	58.18	60.60	-15	8,140	-0.18%
2020/03/12	6	58.73	40	58.29	58.80	-34	7,817	-0.43%
2020/03/11	4.2	60.99	3	60.70	60.70	1.2	7,659	0.02%
2020/03/10	4	60.03	10	60.57	60.50	-6	7,678	-0.08%
2020/03/09	1.3	60.75	8	61.16	60.50	-6.7	7,618	-0.09%
2020/03/06	2	61.70	8	61.90	61.80	-6	7,573	-0.08%
2020/03/05	12	62.09	4	62.50	62.30	8	7,587	0.11%
2020/03/04	1	61.90	0	0.00	62.10	1	7,607	0.01%
2020/03/03	5	61.70	1	61.90	61.60	4	7,718	0.05%
2020/03/02	1	61.60	1	61.60	61.60	0	7,753	0.00%
2020/02/27	1	62.00	1	62.50	62.00	0	7,900	0.00%
2020/02/26	1	62.10	9	62.37	62.60	-8	7,887	-0.10%
2020/02/25	1	63.00	1	63.00	62.80	0	7,995	0.00%
2020/02/24	3	62.43	18	62.54	63.00	-15	8,062	-0.19%
2020/02/21	3	63.00	10	63.00	63.00	-7	8,147	-0.09%
2020/02/20	3	63.03	0	0.00	63.20	3	8,299	0.04%
2020/02/19	11	63.28	3	63.37	63.30	8	8,435	0.09%
2020/02/18	4	62.55	9	62.66	63.10	-5	8,596	-0.06%
2020/02/17	1	63.20	5	63.40	63.60	-4	9,024	-0.04%
2020/02/14	1	64.10	7	64.67	64.00	-6	9,045	-0.07%
2020/02/13	0.5	64.30	10	64.55	64.80	-9.5	9,068	-0.10%
2020/02/12	10.5	64.48	4	64.33	64.30	6.5	9,120	0.07%
2020/02/11	1	64.20	3.3	64.11	63.80	-2.3	9,163	-0.02%
2020/02/10	1	63.50	18	63.14	63.50	-17	9,239	-0.18%
2020/02/07	1	63.60	4	63.45	63.70	-3	9,349	-0.03%
2020/02/06	7.1	63.47	26	63.24	63.50	-18.9	9,619	-0.20%
2020/02/05	2	62.40	15	62.58	62.20	-13	9,853	-0.13%
2020/02/04	6	61.77	2.5	61.95	61.80	3.5	9,904	0.04%
2020/02/03	22	60.49	0	0.00	61.10	22	9,921	0.22%
2020/01/31	4	62.30	15	62.04	62.00	-11	9,829	-0.11%
2020/01/30	12	62.58	12	61.86	61.60	0	9,859	0.00%
2020/01/20	0	0.00	4	64.95	65.00	-4	9,649	-0.04%
2020/01/17	4	64.90	1	64.80	65.00	3	9,827	0.03%
2020/01/16	7	64.91	4.1	64.90	65.00	2.9	9,991	0.03%
2020/01/14	1	64.30	6	64.38	64.60	-5	10,474	-0.05%
2020/01/13	11	63.95	0	0.00	64.10	11	10,645	0.10%
2020/01/10	5	63.70	3	64.03	64.00	2	10,980	0.02%
2020/01/09	2	63.10	3	63.07	63.10	-1	11,125	-0.01%
2020/01/08	31.1	62.38	1	62.60	62.40	30.1	11,228	0.27%
2020/01/07	5	62.32	54	62.37	62.60	-49	11,298	-0.43%
2020/01/06	5	62.78	6	62.38	63.00	-1	11,277	-0.01%
2020/01/03	5.2	64.12	2	63.85	64.20	3.2	11,123	0.03%
2020/01/02	2	63.90	2	64.00	64.00	0	11,110	0.00%
2019/12/31	1	64.30	1	64.30	64.30	0	11,087	0.00%
2019/12/30	4	64.73	12	64.32	64.50	-8	11,089	-0.07%
2019/12/27	10	64.52	5	64.50	64.60	5	11,206	0.04%
2019/12/26	0	0.00	3	64.17	64.20	-3	11,268	-0.03%
2019/12/24	14	64.51	5	64.14	64.20	9	11,358	0.08%
2019/12/23	0	0.00	2.2	64.11	64.20	-2.2	11,380	-0.02%
2019/12/20	8	64.21	9	64.21	64.00	-1	11,325	-0.01%
2019/12/19	4	63.93	73.1	64.01	64.20	-69.1	11,254	-0.61%
2019/12/18	6	62.53	99	62.43	62.90	-93	11,153	-0.83%
2019/12/17	1	61.90	0	0.00	62.10	1	11,092	0.01%
2019/12/16	5.1	61.61	2	62.20	62.30	3.1	11,026	0.03%
2019/12/13	10	62.50	32	62.11	62.20	-22	10,920	-0.20%
2019/12/12	4.1	61.87	21	61.94	62.00	-16.9	10,841	-0.16%
2019/12/11	1	61.40	0	0.00	61.50	1	10,740	0.01%
2019/12/09	3	61.17	0	0.00	61.50	3	10,730	0.03%
2019/12/06	92	61.20	2	61.40	61.20	90	10,726	0.84%
2019/12/05	7	61.13	1	61.20	61.20	6	10,704	0.06%
2019/12/04	8	60.74	0	0.00	61.40	8	10,638	0.08%
2019/12/03	18	61.07	34.3	60.94	61.60	-16.3	10,597	-0.15%
2019/12/02	2	59.90	0	0.00	60.70	2	10,583	0.02%
2019/11/29	6	60.57	0	0.00	60.30	6	10,490	0.06%
2019/11/28	11.2	60.93	1	61.00	61.10	10.2	10,377	0.10%
2019/11/27	7	61.53	6	61.67	61.50	1	10,296	0.01%
2019/11/26	6	62.12	4	62.15	62.20	2	10,201	0.02%
2019/11/25	10	62.90	1	63.20	62.70	9	9,855	0.09%
2019/11/22	0	0.00	9	63.38	63.20	-9	9,882	-0.09%
2019/11/21	8.2	62.71	23	62.60	62.60	-14.8	9,740	-0.15%
2019/11/20	27	63.76	61	63.51	63.50	-34	9,635	-0.35%
2019/11/19	1	63.30	1.2	63.88	63.50	-0.2	9,517	0.00%
2019/11/18	1	63.00	8.2	63.05	63.20	-7.2	9,345	-0.08%
2019/11/15	11	63.06	9	63.50	62.80	2	9,246	0.02%
2019/11/14	21	62.83	40	63.01	63.10	-19	9,077	-0.21%
2019/11/13	10	60.80	5	60.40	60.90	5	8,633	0.06%
2019/11/12	14	60.87	6	60.95	61.00	8	8,613	0.09%
2019/11/11	2	61.00	7	60.93	60.70	-5	8,726	-0.06%
2019/11/08	32	61.78	41	61.79	61.80	-9	8,655	-0.10%
2019/11/07	40.2	60.93	4	61.03	60.90	36.2	8,604	0.42%
2019/11/06	33	61.49	46	61.52	62.00	-13	8,534	-0.15%
2019/11/05	42.1	62.01	26.7	62.34	62.40	15.5	8,452	0.18%
2019/11/04	37	60.81	31	61.03	61.20	6	8,223	0.07%
2019/11/01	24	59.33	248	59.24	59.90	-224	8,014	-2.79%	大賣/鉅額交易
2019/10/31	16	58.58	8	58.61	58.50	8	7,970	0.10%
2019/10/30	5	58.10	10	58.20	58.40	-5	8,009	-0.06%
2019/10/29	18	58.37	6	58.83	58.10	12	8,029	0.15%
2019/10/28	15	58.09	4	58.15	58.30	11	7,926	0.14%
2019/10/25	11	57.72	10	58.01	58.10	1	8,021	0.01%
2019/10/24	20	57.57	14	57.74	58.00	6	8,000	0.07%
2019/10/23	7	57.87	18.2	57.85	58.20	-11.2	7,919	-0.14%
2019/10/22	100	57.02	46	57.36	58.00	54	7,751	0.70%
2019/10/21	19	55.57	37	55.64	56.40	-18	7,474	-0.24%
2019/10/18	49	54.74	39	55.08	54.40	10	7,236	0.14%
2019/10/17	60	54.18	9	54.82	54.20	51	6,944	0.73%
2019/10/16	10	54.16	3	54.53	54.30	7	6,727	0.10%
2019/10/15	9	53.99	2	54.40	54.00	7	6,622	0.11%
2019/10/14	32	54.12	4	54.85	53.90	28	6,555	0.43%
2019/10/09	9	54.53	0	0.00	54.40	9	6,435	0.14%
2019/10/08	6	54.83	12	55.21	55.00	-6	6,398	-0.09%
2019/10/07	17	54.68	0	0.00	54.40	17	6,367	0.27%
2019/10/04	38	54.79	1	54.80	54.60	37	6,331	0.58%
2019/10/03	66.1	54.21	0	0.00	54.40	66.1	6,309	1.05%
2019/10/02	31.3	55.36	7	55.59	55.20	24.3	6,159	0.40%
2019/10/01	16	56.33	1	56.40	56.40	15	6,094	0.25%
2019/09/27	13	56.74	6	56.77	56.60	7	6,024	0.12%
2019/09/25	3	57.03	0.1	57.20	57.20	2.9	6,014	0.05%
2019/09/24	61	57.36	7	57.61	57.50	54	6,047	0.89%
2019/09/23	22	58.00	114	57.73	57.80	-92	5,948	-1.55%	大賣/
2019/09/20	1	56.40	21	56.51	56.80	-20	5,874	-0.34%
2019/09/19	2	56.15	2	56.70	56.20	0	5,878	0.00%
2019/09/18	0	0.00	6	56.50	56.60	-6	5,935	-0.10%
2019/09/17	5	56.18	10	56.42	56.40	-5	5,964	-0.08%
2019/09/16	2	56.50	6	56.58	56.70	-4	6,073	-0.07%
2019/09/12	2	56.40	2	56.60	56.50	0	6,172	0.00%
2019/09/11	7	56.36	7	56.36	56.50	0	6,250	0.00%
2019/09/10	0	0.00	5	56.00	56.20	-5	6,243	-0.08%
2019/09/09	0.2	56.20	1	56.20	56.10	-0.8	6,240	-0.01%
2019/09/06	1	56.20	17	56.31	56.40	-16	6,271	-0.26%
2019/09/05	1	56.40	1	56.30	56.30	0	6,300	0.00%
2019/09/04	1	55.60	0	0.00	56.10	1	6,331	0.02%
2019/09/03	2	55.95	1	55.80	55.70	1	6,348	0.02%
2019/09/02	0.1	56.20	2	56.20	55.90	-1.9	6,405	-0.03%
2019/08/30	0	0.00	12	56.09	56.50	-12	6,425	-0.19%
2019/08/29	0	0.00	4	55.45	55.50	-4	6,380	-0.06%
2019/08/28	1	54.90	0	0.00	55.00	1	6,365	0.02%
2019/08/27	6	54.92	1	55.50	54.90	5	6,405	0.08%
2019/08/26	13	54.84	2	55.10	55.00	11	6,462	0.17%
2019/08/23	8	55.60	3	55.67	56.00	5	6,476	0.08%
2019/08/22	4	56.05	2	56.05	55.60	2	6,503	0.03%
2019/08/20	2	55.35	5	55.86	56.00	-3	6,623	-0.05%
2019/08/19	1	56.10	2	56.45	56.10	-1	6,557	-0.02%
2019/08/16	18	55.84	0	56.10	56.10	18	6,551	0.27%
2019/08/15	20	55.87	9	55.97	56.20	11	6,490	0.17%
2019/08/14	3	56.00	23.1	55.97	56.30	-20.1	6,465	-0.31%
2019/08/13	3	53.90	1	54.20	54.00	2	6,327	0.03%
2019/08/12	2	54.60	0	0.00	54.50	2	6,352	0.03%
2019/08/08	2	54.40	0	0.00	54.50	2	6,385	0.03%
2019/08/07	5.2	53.75	3	53.73	53.80	2.2	6,468	0.03%
2019/08/06	20	53.25	2	53.10	53.50	18	6,473	0.28%
2019/08/05	13	53.85	1	53.90	53.90	12	6,463	0.19%
2019/08/02	16	54.93	30	55.07	54.90	-14	6,399	-0.22%
2019/08/01	24	56.38	12	56.18	56.00	12	6,318	0.19%
2019/07/31	12	57.27	4	57.70	57.50	8	6,225	0.13%
2019/07/30	10	58.11	0.6	58.20	57.90	9.4	6,215	0.15%
2019/07/29	20	57.84	11	57.91	57.90	9	6,222	0.14%
2019/07/26	22.6	61.51	203	61.50	61.50	-180.4	6,096	-2.96%	大賣/鉅額交易
2019/07/25	3	61.37	0	0.00	61.50	3	6,011	0.05%
2019/07/24	2.3	61.01	9	61.13	61.00	-6.7	5,977	-0.11%
2019/07/23	14	61.06	1	61.40	61.10	13	5,958	0.22%
2019/07/22	0	0.00	1	61.60	61.50	-1	5,954	-0.02%
2019/07/19	6	61.28	3	61.90	60.90	3	6,023	0.05%
2019/07/18	1	61.60	3	61.60	61.60	-2	5,943	-0.03%
2019/07/16	16	61.92	7	61.99	61.90	9	5,960	0.15%
2019/07/15	0	0.00	1	61.30	61.50	-1	5,946	-0.02%
2019/07/12	1	60.80	1	60.80	60.70	0	5,983	0.00%
2019/07/11	3	60.77	1	60.70	60.70	2	6,256	0.03%
2019/07/10	7	60.87	19	60.68	60.90	-12	6,276	-0.19%
2019/07/09	3	60.33	0	0.00	60.10	3	6,332	0.05%
2019/07/08	1	60.60	2	60.65	60.60	-1	6,367	-0.02%
2019/07/05	6	60.70	0	0.00	60.60	6	6,410	0.09%
2019/07/04	0	0.00	14	61.22	61.00	-14	6,396	-0.22%
2019/07/03	10	60.71	20	60.95	60.70	-10	6,433	-0.16%
2019/07/02	0	0.00	6	61.18	61.40	-6	6,464	-0.09%
2019/07/01	12	60.88	0	0.00	60.80	12	6,413	0.19%
2019/06/28	4	60.60	0	0.00	60.40	4	6,449	0.06%
2019/06/27	0	0.00	2	61.20	61.20	-2	6,518	-0.03%
2019/06/26	3	60.53	1	60.80	60.10	2	6,552	0.03%
2019/06/25	1	60.80	3	60.97	60.30	-2	6,515	-0.03%
2019/06/24	3.2	60.61	3	61.10	60.70	0.2	6,463	0.00%
2019/06/21	12	61.00	9	61.17	61.30	3	6,451	0.05%
2019/06/20	0	0.00	12.3	60.82	60.80	-12.3	6,366	-0.19%
2019/06/19	11	59.93	15	60.13	60.30	-4	6,275	-0.06%
2019/06/18	0	0.00	3	59.53	59.50	-3	6,234	-0.05%
2019/06/17	60	59.44	1	59.70	59.10	59	6,266	0.94%
2019/06/14	6	59.33	0	0.00	59.00	6	6,261	0.10%
2019/06/13	1	60.30	1	60.30	60.00	0	6,273	0.00%
2019/06/12	0	0.00	12	59.93	60.00	-12	6,319	-0.19%
2019/06/11	20	59.60	25	59.70	59.60	-5	6,289	-0.08%
2019/06/10	2	58.45	1	58.90	58.90	1	6,221	0.02%
2019/06/06	0	0.00	2	58.20	58.20	-2	6,178	-0.03%
2019/06/05	1	58.50	8	58.40	58.30	-7	6,204	-0.11%
2019/06/04	1	57.90	0	0.00	57.90	1	6,223	0.02%
2019/06/03	1	58.00	9	58.68	58.50	-8	6,265	-0.13%
2019/05/31	7	58.13	20	58.43	58.90	-13	6,283	-0.21%
2019/05/30	10	56.33	0	0.00	56.70	10	6,173	0.16%
2019/05/29	3	56.20	1	56.30	56.40	2	6,221	0.03%
2019/05/28	2	56.60	3	56.80	56.70	-1	6,252	-0.02%
2019/05/27	6	55.82	1	55.90	55.60	5	6,131	0.08%
2019/05/24	42	55.82	1	55.90	55.70	41	6,214	0.66%
2019/05/23	67.2	55.88	0	0.00	55.90	67.2	6,267	1.07%
2019/05/22	2.2	56.51	1	56.50	56.50	1.2	6,325	0.02%
2019/05/21	0	0.00	0.1	56.80	56.70	-0.1	6,411	0.00%
2019/05/20	6	56.02	0	56.30	56.30	6	6,374	0.09%
2019/05/17	1	56.90	6	56.65	56.40	-5	6,340	-0.08%
2019/05/16	2	57.35	10	57.50	57.30	-8	6,316	-0.13%
2019/05/15	5	56.94	10	57.56	57.50	-5	6,321	-0.08%
2019/05/14	14	57.46	33	57.38	57.40	-19	6,256	-0.30%
2019/05/13	13	58.15	3	58.10	58.00	10	6,269	0.16%
2019/05/10	2	58.80	3	58.87	58.80	-1	6,296	-0.02%
2019/05/09	7.1	58.93	12	58.95	58.80	-4.9	6,356	-0.08%
2019/05/08	8	59.39	12	58.99	59.60	-4	6,350	-0.06%
2019/05/07	2.5	59.12	42	58.95	60.20	-39.5	6,355	-0.62%
2019/05/06	46.3	58.47	27	58.49	58.40	19.3	6,421	0.30%
2019/05/03	1	59.70	2	59.70	59.70	-1	6,335	-0.02%
2019/05/02	0	0.00	62.1	59.45	59.60	-62.1	6,306	-0.98%
2019/04/30	6	58.82	1	59.20	59.20	5	6,291	0.08%
2019/04/29	4.1	59.60	3	59.40	59.70	1.1	6,334	0.02%
2019/04/26	16	58.92	13	58.93	59.00	3	6,341	0.05%
2019/04/25	11.3	59.81	0	0.00	59.80	11.3	6,462	0.17%
2019/04/24	0	0.00	9	60.44	60.80	-9	6,718	-0.13%
2019/04/23	1.1	60.40	5	59.70	60.60	-3.9	6,844	-0.06%
2019/04/22	5.3	59.91	3.1	59.70	59.80	2.2	6,833	0.03%
2019/04/19	7	60.44	3	60.57	60.30	4	6,883	0.06%
2019/04/18	7	60.64	5	60.52	60.80	2	6,937	0.03%
2019/04/17	32	60.57	36.1	60.82	60.70	-4.1	6,997	-0.06%
2019/04/16	4	58.85	0	0.00	59.10	4	6,800	0.06%
2019/04/15	4	59.03	5	58.92	58.80	-1	6,873	-0.01%
2019/04/12	6	58.33	11	58.51	58.80	-5	6,845	-0.07%
2019/04/11	13	58.38	1	58.30	58.20	12	6,838	0.18%
2019/04/10	1	58.70	1	58.60	59.00	0	6,820	0.00%
2019/04/09	0	0.00	54	58.51	59.00	-54	6,859	-0.79%
2019/04/08	1	58.00	41	58.33	58.30	-40	6,825	-0.59%
2019/04/03	1	57.70	0	0.00	57.80	1	6,753	0.01%
2019/04/02	8.3	58.08	0	0.00	58.00	8.3	6,724	0.12%
2019/04/01	5	58.30	4.1	58.55	58.40	0.9	6,632	0.01%
2019/03/29	7	57.61	13.1	57.59	57.80	-6.1	6,502	-0.09%
2019/03/27	1	57.00	0	0.00	57.00	1	6,540	0.02%
2019/03/26	2	57.00	19	56.74	57.00	-17	6,554	-0.26%
2019/03/25	7	55.47	26	56.13	56.10	-19	6,525	-0.29%
2019/03/22	3	56.23	1	56.50	56.50	2	6,503	0.03%
2019/03/21	14	56.38	33	56.30	56.20	-19	6,508	-0.29%
2019/03/20	22	56.43	0.2	56.60	56.60	21.8	6,509	0.33%
2019/03/19	2.1	56.90	22	57.06	56.90	-19.9	6,489	-0.31%
2019/03/18	5	57.20	9	57.09	57.20	-4	6,516	-0.06%
2019/03/15	0	0.00	2	56.85	57.00	-2	6,481	-0.03%
2019/03/14	1	56.30	1	56.50	56.30	0	6,401	0.00%
2019/03/13	6	56.53	4	56.55	56.70	2	6,466	0.03%
2019/03/12	0	0.00	3	56.40	56.50	-3	6,496	-0.05%
2019/03/11	10	55.98	6	55.95	55.80	4	6,606	0.06%
2019/03/08	12	55.89	11	56.18	56.00	1	6,732	0.01%
2019/03/07	3	56.03	5	56.54	56.80	-2	6,813	-0.03%
2019/03/06	15	56.29	1	56.60	56.30	14	6,802	0.21%
2019/03/05	3.2	56.35	5	56.70	56.60	-1.8	6,848	-0.03%
2019/03/04	9	56.46	15	56.60	56.60	-6	6,844	-0.09%
2019/02/27	11	56.91	8	57.00	57.20	3	6,787	0.04%
2019/02/26	13	57.04	2	56.95	56.90	11	6,731	0.16%
2019/02/25	4	56.78	8	57.03	57.30	-4	6,687	-0.06%
2019/02/22	9	55.73	1	55.80	56.00	8	6,629	0.12%
2019/02/21	8	56.31	0	0.00	56.20	8	6,578	0.12%
2019/02/20	22	56.85	8.5	57.02	57.10	13.5	6,542	0.21%
2019/02/19	0	0.00	4	56.15	56.10	-4	6,462	-0.06%
2019/02/18	7.3	56.42	2	56.30	56.00	5.3	6,521	0.08%
2019/02/15	3	56.33	8	56.53	56.60	-5	6,543	-0.08%
2019/02/14	0	0.00	9	56.80	57.00	-9	6,515	-0.14%
2019/02/13	9	56.47	8.2	56.46	56.20	0.8	6,424	0.01%
2019/02/12	3.1	56.57	5.3	56.64	56.80	-2.2	6,353	-0.03%
2019/02/11	5	56.10	14	56.64	56.50	-9	6,289	-0.14%
2019/01/30	9	55.93	1	56.00	55.90	8	6,237	0.13%
2019/01/29	9	55.79	0	0.00	55.80	9	6,138	0.15%
2019/01/28	6	55.87	15	55.83	55.90	-9	6,119	-0.15%
2019/01/25	2	55.55	14	55.67	55.90	-12	6,145	-0.20%
2019/01/24	0	0.00	7	55.31	55.50	-7	6,019	-0.12%
2019/01/23	2	54.65	26	54.80	55.20	-24	6,078	-0.39%
2019/01/22	19.3	54.65	2	54.90	55.00	17.3	6,037	0.29%
2019/01/21	5	55.32	0.1	55.10	55.20	4.9	5,992	0.08%
2019/01/18	1	55.40	7	55.40	55.50	-6	5,901	-0.10%
2019/01/17	3	55.10	59	55.19	55.20	-56	5,913	-0.95%
2019/01/16	19.1	54.83	19	54.87	54.80	0.1	5,768	0.00%
2019/01/15	0	0.00	10	53.60	53.80	-10	5,478	-0.18%
2019/01/14	1	53.20	5	53.12	53.10	-4	5,419	-0.07%
2019/01/11	1	53.00	22	53.29	53.20	-21	5,527	-0.38%
2019/01/10	0	0.00	2	53.20	53.30	-2	5,471	-0.04%
2019/01/09	6	53.08	10	52.98	53.10	-4	5,415	-0.07%
2019/01/08	7	52.77	95	52.89	52.80	-88	5,370	-1.64%
2019/01/07	12	52.26	44	52.76	52.50	-32	5,362	-0.60%
2019/01/04	37.3	51.54	20	52.00	52.00	17.3	5,341	0.32%
2019/01/03	2	52.10	21	52.35	52.50	-19	5,573	-0.34%
2019/01/02	6	52.72	6	52.90	52.10	0	5,607	0.00%