盛群 (6202)-新光券商分點個股進出

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

盛群

(6202)

可現股當沖

股價
58.3
漲跌
▼0.5
漲幅
-0.85%
成交量
1,577張
產業
上市半導體類股
797人加入追蹤

立即追蹤
本地時間:13:30

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

盛群 (6202)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
2024/04/26	13.5	58.62	39	58.62	58.30	-25.5	1,216	-2.10%
2024/04/25	41	58.72	7	58.56	58.80	34	1,199	2.84%
2024/04/24	13.2	58.27	18	58.61	58.30	-4.9	1,182	-0.41%
2024/04/23	3.1	56.88	19.1	57.24	57.60	-16	1,164	-1.37%
2024/04/22	18.2	56.26	8	56.10	55.90	10.2	1,150	0.88%
2024/04/19	8.7	57.87	9.9	58.35	57.00	-1.2	1,134	-0.11%
2024/04/18	17.1	57.53	26.1	58.17	58.50	-9	1,095	-0.82%
2024/04/17	0.1	56.60	1	56.90	56.30	-0.9	1,075	-0.08%
2024/04/16	23.5	56.44	17	55.94	56.10	6.5	1,074	0.61%
2024/04/15	4.2	58.50	3	58.30	58.00	1.2	1,078	0.11%
2024/04/12	13.3	58.64	20	58.89	59.00	-6.7	1,071	-0.63%
2024/04/11	7.1	57.99	3	57.97	57.80	4.1	1,060	0.39%
2024/04/10	24	58.65	24.1	59.06	58.40	-0.1	1,055	-0.01%
2024/04/09	3.2	57.38	2	57.60	57.30	1.2	1,029	0.12%
2024/04/08	16.4	58.25	4	57.95	57.90	12.4	1,022	1.21%
2024/04/03	27.1	58.75	6	58.80	59.00	21.1	1,017	2.07%
2024/04/02	63.4	59.45	88.1	59.05	59.70	-24.7	1,013	-2.43%
2024/04/01	5.2	55.14	14	55.22	55.70	-8.8	904	-0.98%
2024/03/29	1.1	53.94	0	54.20	53.90	1.1	891	0.12%
2024/03/28	12.2	54.30	27.1	54.43	54.00	-14.8	890	-1.67%
2024/03/27	25.3	55.17	1	55.10	55.00	24.3	889	2.73%
2024/03/26	2.1	54.70	4	54.75	54.50	-1.9	885	-0.21%
2024/03/25	5.2	54.24	3	54.70	54.20	2.2	879	0.25%
2024/03/22	0.1	54.31	3	54.21	54.70	-2.9	874	-0.33%
2024/03/21	2.4	53.49	1.1	53.68	53.80	1.3	870	0.15%
2024/03/20	9.2	53.42	0.2	53.50	53.00	9	903	0.99%
2024/03/19	3.2	53.92	2.5	54.06	53.90	0.7	907	0.08%
2024/03/18	4.5	53.73	4.3	53.44	53.80	0.2	915	0.02%
2024/03/15	16.8	53.60	14	53.16	53.00	2.8	910	0.31%
2024/03/14	8.1	54.95	13	54.95	54.80	-4.9	902	-0.55%
2024/03/13	11.7	55.96	36	55.76	55.30	-24.3	897	-2.71%
2024/03/12	10.2	56.96	5.1	56.75	56.80	5.1	895	0.57%
2024/03/11	6	56.65	2.1	56.95	57.20	3.9	909	0.43%
2024/03/08	29.1	56.48	16.1	56.34	56.20	13	913	1.42%
2024/03/07	29.8	58.14	17.1	58.42	57.70	12.7	942	1.34%
2024/03/06	11.4	59.32	0	0.00	59.10	11.4	979	1.17%
2024/03/05	6.8	60.02	2	60.75	59.90	4.8	978	0.49%
2024/03/04	6.1	59.82	1	59.61	59.60	5	988	0.51%
2024/03/01	9.1	59.79	10	59.80	59.80	-0.9	995	-0.09%
2024/02/29	7.1	60.13	0	0.00	60.00	7.1	1,001	0.71%
2024/02/27	3.1	60.54	3.1	60.64	60.40	0	1,007	0.00%
2024/02/26	9.2	60.89	0	0.00	60.80	9.2	1,046	0.88%
2024/02/23	10	61.38	4.1	61.80	61.20	6	1,068	0.56%
2024/02/22	11.2	61.44	12	61.65	61.40	-0.8	1,080	-0.08%
2024/02/21	13.1	60.85	1	60.80	60.80	12.1	1,094	1.10%
2024/02/20	7.1	61.30	1	61.89	61.00	6.1	1,110	0.55%
2024/02/19	4	61.28	3.1	61.50	61.30	1	1,122	0.08%
2024/02/16	5	60.50	5	60.90	61.00	0	1,153	0.00%
2024/02/15	4.1	60.05	1	60.20	60.50	3.1	1,178	0.26%
2024/02/05	20.1	60.31	8	60.34	60.20	12.1	1,201	1.01%
2024/02/02	1	61.10	2	60.95	61.00	-1	1,210	-0.08%
2024/02/01	20.4	60.91	0	0.00	60.90	20.4	1,224	1.67%
2024/01/31	4	61.70	14.1	61.84	61.80	-10.1	1,275	-0.80%
2024/01/30	27.2	60.89	6	60.77	60.60	21.2	1,299	1.63%
2024/01/29	3.1	61.17	2	61.75	61.80	1.1	1,297	0.08%
2024/01/26	1.8	61.69	0	0.00	61.30	1.8	1,308	0.14%
2024/01/25	7	62.06	3	63.30	61.80	4	1,325	0.30%
2024/01/24	3.2	62.37	1	62.40	62.30	2.2	1,331	0.16%
2024/01/23	3.3	62.70	3.1	62.87	62.60	0.3	1,343	0.02%
2024/01/22	5	61.52	1.2	61.83	61.90	3.8	1,354	0.28%
2024/01/19	2	60.90	6	60.80	61.10	-4	1,376	-0.29%
2024/01/18	4.1	60.75	10.2	60.90	60.90	-6.1	1,385	-0.44%
2024/01/17	6.1	61.07	4	60.93	60.80	2.1	1,405	0.15%
2024/01/16	5	61.78	0	0.00	61.70	5	1,453	0.34%
2024/01/15	5.4	62.27	0.1	62.70	62.40	5.3	1,460	0.36%
2024/01/12	4.1	62.25	1	62.10	62.20	3.1	1,508	0.21%
2024/01/11	6	62.97	1.2	62.73	62.50	4.8	1,529	0.31%
2024/01/10	8.1	62.38	3	62.37	62.50	5.1	1,553	0.33%
2024/01/09	14.2	63.03	19.1	62.94	62.60	-4.9	1,579	-0.31%
2024/01/08	4.2	64.71	0.5	64.99	64.30	3.7	1,571	0.24%
2024/01/05	15	65.01	2.1	65.02	64.90	12.9	1,575	0.82%
2024/01/04	1	65.90	0.2	65.60	65.20	0.8	1,578	0.05%
2024/01/03	8.2	65.48	1	65.90	65.80	7.2	1,585	0.45%
2024/01/02	4	66.18	7.2	66.12	66.00	-3.2	1,580	-0.20%
2023/12/29	5	66.32	16	66.88	66.70	-11	1,574	-0.70%
2023/12/28	9.3	66.51	19.1	66.69	66.40	-9.7	1,561	-0.62%
2023/12/27	8	65.44	1	65.50	65.50	7	1,539	0.46%
2023/12/26	0.3	65.50	0.1	65.60	65.20	0.3	1,537	0.02%
2023/12/25	5	64.84	2	65.00	64.70	3	1,533	0.20%
2023/12/22	4.4	65.14	0	0.00	64.80	4.4	1,535	0.28%
2023/12/21	2.1	64.71	1	64.60	64.60	1.1	1,533	0.07%
2023/12/20	5	64.56	0	0.00	65.10	5	1,538	0.33%
2023/12/19	2.1	64.48	2	64.40	64.60	0.1	1,537	0.00%
2023/12/18	8	65.04	11	65.00	65.00	-3	1,531	-0.19%
2023/12/15	6.7	65.29	2	65.70	64.90	4.7	1,530	0.31%
2023/12/14	26.2	66.11	11	65.93	65.90	15.2	1,495	1.02%
2023/12/13	8	65.81	8.5	65.68	65.70	-0.5	1,493	-0.03%
2023/12/12	18.2	65.34	0	0.00	65.00	18.2	1,485	1.23%
2023/12/11	5.1	65.63	2	65.75	65.40	3.1	1,476	0.21%
2023/12/08	6	66.15	2	66.20	66.00	4	1,461	0.27%
2023/12/07	17.1	66.18	5	65.94	65.90	12.1	1,455	0.83%
2023/12/06	20.2	66.35	54	66.30	66.50	-33.8	1,450	-2.33%
2023/12/05	16.9	67.33	10	67.41	66.90	6.9	1,434	0.48%
2023/12/04	72.1	69.12	30.1	69.58	68.10	42	1,431	2.93%
2023/12/01	37	68.85	27.1	68.55	68.90	9.9	1,376	0.72%
2023/11/30	9.6	67.44	1	67.70	67.10	8.6	1,329	0.64%
2023/11/29	8	67.84	23.1	67.92	68.00	-15.1	1,322	-1.14%
2023/11/28	2.3	67.24	19.1	66.06	67.40	-16.8	1,309	-1.28%
2023/11/27	28.4	67.02	24.1	66.37	66.00	4.3	1,302	0.33%
2023/11/24	17	67.51	36	67.74	67.60	-19	1,289	-1.47%
2023/11/22	15	67.35	22	67.45	67.40	-7	1,229	-0.57%
2023/11/21	60	67.17	8	67.45	67.20	52	1,205	4.31%
2023/11/20	24	67.25	8.3	67.28	67.50	15.7	1,188	1.32%
2023/11/17	16	66.83	9.2	66.76	66.70	6.9	1,167	0.59%
2023/11/16	7	66.09	8	66.20	66.30	-1	1,151	-0.09%
2023/11/15	19	66.36	37	66.38	66.40	-18	1,138	-1.58%
2023/11/14	16	65.62	13.1	65.77	65.60	2.9	1,104	0.26%
2023/11/13	19	65.55	42	65.36	64.90	-23	1,080	-2.13%
2023/11/10	10	64.21	9	64.38	64.20	1	1,058	0.09%
2023/11/09	6	64.22	0	0.00	64.10	6	1,049	0.57%
2023/11/08	48.2	64.98	26.2	65.08	65.00	22.1	1,042	2.12%
2023/11/07	26.3	64.02	28.1	63.94	64.70	-1.8	990	-0.18%
2023/11/06	7.3	62.36	2	62.50	62.60	5.3	959	0.56%
2023/11/03	8.1	62.13	4	62.13	61.90	4.1	956	0.43%
2023/11/02	10	61.94	5	62.30	62.50	5	956	0.52%
2023/11/01	7	61.93	10	62.18	61.90	-3	939	-0.32%
2023/10/31	15	62.64	2.3	62.58	61.60	12.8	939	1.36%
2023/10/30	20.4	63.62	24	63.23	64.20	-3.6	939	-0.38%
2023/10/27	13.4	63.15	13	63.00	62.00	0.4	942	0.04%
2023/10/26	19.1	64.13	0	64.60	64.00	19.1	926	2.07%
2023/10/25	20.2	65.09	11.3	65.32	65.20	8.9	920	0.97%
2023/10/24	67.2	65.29	57.1	65.08	65.10	10.2	903	1.12%
2023/10/23	11.3	64.23	12.3	64.01	63.60	-1	860	-0.12%
2023/10/20	34	64.84	16.3	64.92	64.80	17.7	862	2.06%
2023/10/19	7	64.30	28.1	64.16	64.60	-21.1	831	-2.54%
2023/10/18	20.1	62.70	14	62.79	62.70	6.1	825	0.74%
2023/10/17	23	64.12	14.1	64.11	63.50	9	834	1.07%
2023/10/16	10	62.28	7.1	62.64	62.20	3	826	0.36%
2023/10/13	0	0.00	12	61.43	62.10	-12	824	-1.45%
2023/10/12	2.1	60.27	0	0.00	61.10	2.1	838	0.25%
2023/10/11	18.8	60.98	0	0.00	60.50	18.8	833	2.25%
2023/10/06	1	61.82	1	62.00	61.80	0	828	0.00%
2023/10/05	0	62.70	5.1	62.17	61.90	-5	835	-0.60%
2023/10/04	2.1	61.91	0	0.00	62.00	2.1	838	0.24%
2023/10/03	4.1	62.48	4.1	62.53	62.40	0	841	0.00%
2023/10/02	4	61.98	0.9	62.00	61.80	3.2	845	0.37%
2023/09/28	7	62.24	0	0.00	61.90	7	846	0.83%
2023/09/27	0	0.00	1	62.00	62.10	-1	852	-0.12%
2023/09/26	4.1	62.50	0	0.00	62.10	4.1	856	0.48%
2023/09/25	1.4	63.39	2.1	63.74	63.20	-0.7	862	-0.08%
2023/09/22	0	63.90	0	0.00	63.50	0	860	0.00%
2023/09/21	1	63.10	0	0.00	63.20	1	860	0.12%
2023/09/20	5.1	63.56	1	63.50	63.60	4.1	878	0.47%
2023/09/19	2	64.60	1	64.60	64.30	1	895	0.11%
2023/09/18	4.1	64.55	5.4	64.65	64.50	-1.3	894	-0.14%
2023/09/15	0.2	63.80	2	63.95	63.70	-1.9	888	-0.21%
2023/09/14	1	63.20	0	0.00	63.30	1	892	0.11%
2023/09/13	2	63.25	0	0.00	63.10	2	892	0.22%
2023/09/12	1	62.30	2	62.80	62.90	-1	910	-0.11%
2023/09/11	8	62.78	0	0.00	62.30	8	923	0.87%
2023/09/08	0.2	64.05	0	0.00	63.80	0.2	930	0.02%
2023/09/07	8.7	64.24	2	64.65	64.30	6.7	938	0.71%
2023/09/06	2	64.65	3	64.80	64.80	-1	938	-0.11%
2023/09/05	4	63.93	3	64.80	64.40	1	945	0.11%
2023/09/04	8.5	63.57	7.3	64.14	64.40	1.3	969	0.13%
2023/09/01	1.1	63.21	1	63.90	63.90	0.1	986	0.01%
2023/08/31	3	63.23	0.1	63.68	63.00	3	987	0.30%
2023/08/30	2	62.20	20	61.98	62.90	-18	988	-1.82%
2023/08/28	2	60.70	6	60.80	61.00	-4	1,027	-0.39%
2023/08/25	4.2	60.70	0	61.00	60.60	4.2	1,072	0.39%
2023/08/24	16	60.69	6	60.83	60.60	10	1,075	0.93%
2023/08/23	11.1	60.98	4.1	60.97	60.90	7	1,077	0.65%
2023/08/22	2.2	61.85	6	61.57	61.40	-3.8	1,082	-0.35%
2023/08/21	5.2	61.74	4	61.40	61.80	1.2	1,095	0.11%
2023/08/18	12.2	63.59	7	62.77	62.70	5.1	1,148	0.45%
2023/08/17	5	63.40	6	63.47	63.90	-1	1,143	-0.09%
2023/08/16	5.3	62.07	7	61.87	62.20	-1.7	1,138	-0.15%
2023/08/15	7	66.32	7	66.37	66.20	0	1,132	0.00%
2023/08/14	7	65.97	9	65.84	66.00	-2	1,123	-0.18%
2023/08/11	6	66.70	1	66.61	66.70	5	1,128	0.44%
2023/08/10	4.8	67.14	13	66.91	66.90	-8.2	1,121	-0.73%
2023/08/09	5.1	67.83	4	68.00	67.80	1.1	1,108	0.10%
2023/08/08	1.1	68.12	0	0.00	68.30	1.1	1,098	0.10%
2023/08/07	1	69.00	0	0.00	68.70	1	1,091	0.09%
2023/08/04	4	68.55	2	68.85	68.80	2	1,090	0.18%
2023/08/02	5.3	68.08	4	67.98	67.80	1.3	1,089	0.12%
2023/08/01	8.6	68.63	1	68.40	69.00	7.6	1,074	0.71%
2023/07/31	6	69.58	0	0.00	69.30	6	1,062	0.56%
2023/07/28	1.2	69.77	1	69.90	69.80	0.2	1,055	0.02%
2023/07/27	2.1	69.10	3	69.10	69.30	-0.9	1,054	-0.09%
2023/07/26	10	68.99	0	0.00	68.60	10	1,058	0.95%
2023/07/25	26.1	69.90	9	69.99	69.70	17.1	1,061	1.61%
2023/07/24	18.1	71.18	4	71.08	70.40	14.1	1,050	1.34%
2023/07/21	6	71.60	3	71.97	71.70	3	1,042	0.29%
2023/07/20	7	71.96	20.5	71.83	71.90	-13.5	1,049	-1.29%
2023/07/19	11	71.10	9.1	70.87	70.70	1.9	1,012	0.19%
2023/07/18	3	70.14	2	70.30	70.50	1	1,003	0.10%
2023/07/17	1	70.50	28.3	69.93	70.50	-27.2	992	-2.74%
2023/07/14	2.1	68.85	4	69.08	68.70	-1.9	993	-0.19%
2023/07/13	3.1	68.06	3	68.53	68.70	0.1	997	0.01%
2023/07/12	9	68.32	0	0.00	68.00	9	995	0.90%
2023/07/11	0.2	68.77	11	68.54	69.00	-10.9	990	-1.10%
2023/07/10	5.1	68.15	30	67.97	68.50	-24.9	993	-2.51%
2023/07/07	4.1	68.68	0.1	70.40	68.40	4	1,002	0.40%
2023/07/06	2.1	69.47	6.2	69.60	69.50	-4.1	999	-0.41%
2023/07/05	14.1	69.22	4.1	69.31	69.00	10.1	992	1.01%
2023/07/04	1.3	69.35	11.1	69.40	69.60	-9.8	989	-0.99%
2023/07/03	2.1	68.91	3	68.90	68.90	-0.9	991	-0.09%
2023/06/30	3	68.30	0	0.00	68.30	3	990	0.31%
2023/06/29	2.1	68.56	4	68.38	68.60	-1.9	990	-0.19%
2023/06/28	18.1	67.82	4	68.18	68.10	14.1	995	1.42%
2023/06/27	27.5	68.84	3	68.42	68.20	24.5	992	2.47%
2023/06/26	1	69.90	4	69.58	69.80	-3	989	-0.30%
2023/06/21	0	70.45	2	70.10	70.10	-2	1,013	-0.20%
2023/06/20	3.1	70.24	1	70.50	70.40	2.1	1,020	0.20%
2023/06/19	7.2	71.46	1	70.80	70.90	6.2	1,018	0.61%
2023/06/16	1.1	71.15	4	71.70	71.70	-2.9	1,018	-0.28%
2023/06/15	10.5	71.67	13	71.23	71.80	-2.5	1,003	-0.24%
2023/06/14	8.3	71.50	16.1	71.63	71.30	-7.9	1,005	-0.78%
2023/06/13	28.4	72.47	1	72.60	71.80	27.4	1,015	2.69%
2023/06/12	2	72.10	21	72.38	72.50	-19	1,015	-1.87%
2023/06/09	9.4	71.77	3.6	71.80	72.10	5.7	1,009	0.57%
2023/06/08	52	72.37	49.1	72.39	72.20	3	1,009	0.29%
2023/06/07	3.6	71.41	45.1	71.22	71.70	-41.5	990	-4.19%
2023/06/06	2	69.80	5	69.90	69.70	-3	981	-0.31%
2023/06/05	1	70.30	22	70.30	70.30	-21	986	-2.13%
2023/06/02	15.3	70.25	4	70.23	70.20	11.3	986	1.14%
2023/06/01	81.1	70.41	19	70.30	70.60	62.1	1,012	6.13%
2023/05/31	19.1	70.35	6	70.18	70.30	13.1	997	1.31%
2023/05/30	7.1	69.46	0	0.00	69.40	7.1	957	0.74%
2023/05/29	1.1	69.53	5	69.74	69.70	-4	969	-0.41%
2023/05/26	16.1	69.49	8	69.34	69.20	8.1	984	0.82%
2023/05/25	13.2	69.95	5	69.92	69.90	8.2	988	0.82%
2023/05/24	70	70.47	98.1	70.43	70.60	-28.1	992	-2.83%
2023/05/23	12	68.29	1	68.21	68.20	11	965	1.14%
2023/05/22	5	68.22	0	0.00	68.20	5	993	0.50%
2023/05/19	8	68.33	35.2	68.31	68.40	-27.2	1,040	-2.61%
2023/05/18	8	67.80	3	67.90	67.70	5	1,048	0.48%
2023/05/17	12.1	67.58	3	67.70	67.30	9.1	1,055	0.86%
2023/05/16	1.1	67.30	0	0.00	67.00	1.1	1,043	0.11%
2023/05/15	0	67.38	0	0.00	67.00	0	1,051	0.00%
2023/05/12	1	66.90	0	0.00	67.40	1	1,068	0.09%
2023/05/11	6.1	67.10	8	67.50	66.90	-1.9	1,084	-0.18%
2023/05/10	0.1	68.00	17	67.87	68.20	-17	1,121	-1.51%
2023/05/09	4	67.85	4	68.05	68.20	0	1,201	0.00%
2023/05/08	3	68.23	2	68.35	68.20	1	1,223	0.08%
2023/05/05	2.1	68.39	13	68.48	68.40	-11	1,251	-0.87%
2023/05/04	0.1	68.00	5.5	67.56	67.50	-5.4	1,312	-0.41%
2023/05/03	4	67.05	0	0.00	67.00	4	1,428	0.28%
2023/05/02	11.3	67.79	0	0.00	67.50	11.3	1,444	0.78%
2023/04/28	3.1	67.73	8	68.25	68.70	-4.9	1,448	-0.34%
2023/04/27	5.1	66.79	4	67.60	66.90	1.1	1,436	0.08%
2023/04/26	13.2	66.60	0	0.00	67.70	13.2	1,435	0.92%
2023/04/25	44.3	68.79	59	67.08	67.00	-14.7	1,433	-1.02%
2023/04/24	2	69.90	8.1	69.93	70.10	-6.1	1,410	-0.43%
2023/04/21	9.9	70.97	83	70.27	70.00	-73.1	1,415	-5.16%
2023/04/20	6.4	71.81	15.1	71.80	71.70	-8.7	1,424	-0.61%
2023/04/19	34.9	73.13	6	72.65	72.30	28.9	1,438	2.01%
2023/04/18	7.1	73.95	4	74.53	74.50	3.1	1,437	0.21%
2023/04/17	9.1	73.95	11	74.06	74.00	-1.9	1,441	-0.13%
2023/04/14	3	74.17	0	0.00	74.40	3	1,442	0.21%
2023/04/13	29	74.46	0	0.00	74.10	29	1,454	2.00%
2023/04/12	0.7	75.05	13	75.10	75.30	-12.3	1,465	-0.84%
2023/04/11	7.1	74.40	0	0.00	74.40	7.1	1,462	0.49%
2023/04/10	4	74.03	0	0.00	74.20	4	1,466	0.27%
2023/04/07	0.2	74.90	7	74.69	74.40	-6.8	1,472	-0.46%
2023/04/06	4.1	74.11	9	74.08	74.80	-4.9	1,479	-0.33%
2023/03/31	1.1	74.15	2	74.65	73.90	-0.9	1,478	-0.06%
2023/03/30	0.1	74.09	1	73.90	74.00	-1	1,487	-0.06%
2023/03/29	3	72.97	13	73.35	73.50	-10	1,540	-0.65%
2023/03/28	13	73.25	21.1	73.03	73.10	-8.1	1,657	-0.49%
2023/03/27	23.2	74.57	11	74.25	74.20	12.2	1,673	0.73%
2023/03/24	8	75.55	19.2	75.49	75.90	-11.2	1,692	-0.66%
2023/03/23	2	73.65	11.1	73.99	74.00	-9.1	1,687	-0.54%
2023/03/22	23	72.70	0	0.00	72.90	23	1,689	1.36%
2023/03/21	4.1	72.65	4	72.58	72.60	0.1	1,691	0.01%
2023/03/20	1	72.39	1	72.60	72.70	0	1,705	0.00%
2023/03/17	4.1	71.57	6	72.25	71.40	-1.9	1,730	-0.11%
2023/03/16	36.6	72.54	7.1	72.94	71.40	29.4	1,723	1.71%
2023/03/15	25	74.83	0	0.00	74.10	25	1,708	1.46%
2023/03/14	11	75.58	2	75.80	75.30	9	1,708	0.53%
2023/03/13	8.2	75.66	10.2	75.46	76.40	-2	1,722	-0.12%
2023/03/10	4.3	76.21	31.1	75.85	75.50	-26.8	1,726	-1.55%
2023/03/09	17.1	77.13	27	77.07	77.00	-9.9	1,729	-0.57%
2023/03/08	33	76.49	7.1	76.75	77.00	25.9	1,734	1.50%
2023/03/07	14	76.66	32	76.53	76.50	-18	1,743	-1.03%
2023/03/06	19	76.75	23.3	76.75	76.60	-4.3	1,735	-0.24%
2023/03/03	16	75.36	29	75.29	75.20	-13	1,705	-0.76%
2023/03/02	5.1	74.31	1	74.30	74.30	4.1	1,702	0.24%
2023/03/01	7	74.61	12.1	74.79	74.80	-5.1	1,701	-0.30%
2023/02/24	50.5	75.05	17	74.15	74.10	33.5	1,696	1.97%
2023/02/23	11	75.04	7	75.06	75.60	4	1,692	0.24%
2023/02/22	34.4	74.58	4	74.45	74.70	30.4	1,705	1.78%
2023/02/21	11	75.62	37.3	75.75	75.40	-26.3	1,727	-1.52%
2023/02/20	40.3	73.78	66	73.87	74.60	-25.8	1,801	-1.43%
2023/02/17	56.1	74.67	7.7	74.86	74.70	48.4	1,784	2.71%
2023/02/16	6	76.75	10.3	76.76	76.70	-4.3	1,753	-0.25%
2023/02/15	5	75.96	3	75.83	75.90	2	1,794	0.11%
2023/02/14	0	0.00	5.4	75.64	75.50	-5.4	1,851	-0.29%
2023/02/13	4.4	75.09	11	75.04	74.80	-6.7	1,861	-0.36%
2023/02/10	9.3	76.19	11	76.02	75.80	-1.7	1,882	-0.09%
2023/02/09	19	76.56	11	76.72	76.70	8	1,873	0.43%
2023/02/08	16	77.42	20.1	77.42	77.50	-4	1,860	-0.22%
2023/02/07	81.5	76.84	67.2	76.76	77.40	14.3	1,826	0.78%
2023/02/06	49.3	75.16	19.6	74.79	74.60	29.7	1,784	1.66%
2023/02/03	27	76.39	21.2	76.66	76.70	5.8	1,758	0.33%
2023/02/02	46	76.88	28.3	76.97	77.30	17.7	1,731	1.02%
2023/02/01	140.5	75.90	170.5	76.07	75.80	-29.9	1,665	-1.80%	大買/大賣/
2023/01/31	4.1	72.34	16.2	72.21	72.70	-12.1	1,558	-0.78%
2023/01/30	16	71.31	21.4	71.26	71.60	-5.3	1,541	-0.35%
2023/01/17	1.1	70.10	3	70.10	70.20	-1.9	1,528	-0.12%
2023/01/16	3	69.30	8	69.68	69.70	-5	1,533	-0.33%
2023/01/13	45.3	69.81	52.3	69.46	69.30	-7	1,534	-0.46%
2023/01/12	1	70.90	21.1	70.68	70.30	-20.1	1,548	-1.30%
2023/01/11	5.2	70.54	6	70.57	70.70	-0.8	1,575	-0.05%
2023/01/10	12	70.09	12.2	70.48	70.60	-0.2	1,586	-0.01%
2023/01/09	14	69.86	11.1	70.26	70.30	3	1,585	0.19%
2023/01/06	5	69.46	12.2	69.69	69.80	-7.2	1,579	-0.46%
2023/01/05	14.4	69.29	15	69.15	69.10	-0.6	1,573	-0.04%
2023/01/04	8	69.13	5	68.96	69.00	3	1,574	0.19%
2023/01/03	4	68.48	40.1	68.81	69.40	-36.1	1,588	-2.27%
2022/12/30	6	68.53	31	68.75	68.20	-25	1,579	-1.58%
2022/12/29	7.1	65.87	19	67.47	68.30	-11.9	1,568	-0.76%
2022/12/28	24.1	67.10	2	66.80	66.80	22.1	1,564	1.41%
2022/12/27	9.4	68.16	3	68.43	68.10	6.3	1,567	0.40%
2022/12/26	47.1	68.67	12	68.59	68.50	35.1	1,566	2.24%
2022/12/23	15.1	66.91	3	67.40	67.60	12.1	1,565	0.77%
2022/12/22	23	67.24	13	67.26	67.60	10	1,565	0.64%
2022/12/21	45.8	67.58	24	67.77	67.10	21.8	1,561	1.40%
2022/12/20	86.3	70.56	208	70.32	68.20	-121.7	1,512	-8.05%	大賣/鉅額交易
2022/12/19	9	68.66	69	69.08	68.40	-60	1,400	-4.28%
2022/12/16	177.2	68.46	30	68.83	68.50	147.2	1,374	10.70%	大買/鉅額交易
2022/12/15	38	68.73	64	69.54	69.70	-26	1,335	-1.94%
2022/12/14	2	68.20	1.1	68.88	68.90	0.9	1,312	0.07%
2022/12/13	5	67.94	4	68.20	68.00	1	1,298	0.08%
2022/12/12	32.4	68.44	1	68.30	68.30	31.4	1,289	2.43%
2022/12/09	6	71.00	33	71.03	70.30	-27	1,272	-2.12%
2022/12/08	22	69.74	14	69.79	69.80	8	1,242	0.64%
2022/12/07	26.6	69.42	36	69.43	69.10	-9.4	1,234	-0.76%
2022/12/06	35.3	71.40	5	70.56	70.50	30.3	1,224	2.47%
2022/12/05	40.3	72.49	6	72.92	72.60	34.3	1,214	2.83%
2022/12/02	3	72.87	12	72.70	72.80	-9	1,199	-0.75%
2022/12/01	65.7	72.05	5	72.04	72.10	60.7	1,177	5.16%
2022/11/30	29.5	71.41	31	71.15	71.20	-1.5	1,162	-0.13%
2022/11/29	34	68.68	17	69.56	70.20	17	1,144	1.49%
2022/11/28	8	69.71	3	69.93	69.60	5	1,121	0.45%
2022/11/25	14.1	70.59	7	70.80	70.30	7.1	1,120	0.63%
2022/11/24	11.1	71.46	12	71.58	72.00	-0.9	1,109	-0.08%
2022/11/23	1	70.10	45	70.19	70.20	-44	1,098	-4.00%
2022/11/22	33	69.97	5	70.36	69.90	28	1,099	2.55%
2022/11/21	40	71.12	11	71.24	70.80	29	1,086	2.67%
2022/11/18	17	73.08	21.1	73.14	72.50	-4.1	1,066	-0.38%
2022/11/17	24	72.38	15	72.41	72.60	9	1,037	0.87%
2022/11/16	71.2	72.66	60.1	72.55	73.10	11.2	996	1.12%
2022/11/15	8	69.54	8.2	69.89	69.90	-0.2	893	-0.03%
2022/11/14	20	69.38	19.5	69.28	69.40	0.5	887	0.06%
2022/11/11	49.1	70.88	39	71.07	70.00	10	877	1.14%
2022/11/10	80.2	70.06	54	69.93	70.00	26.1	827	3.16%
2022/11/09	19	68.02	10	68.11	68.30	9	768	1.17%
2022/11/08	47	67.95	26	68.27	67.40	21	761	2.76%
2022/11/07	4	66.85	4	66.70	66.60	0	743	0.00%
2022/11/04	3	65.43	5	65.86	66.00	-2	744	-0.27%
2022/11/03	14	65.78	2	65.80	65.60	12	751	1.60%
2022/11/02	21.1	64.33	20.1	66.19	66.80	1	759	0.13%
2022/11/01	6.1	65.40	8	65.36	65.80	-1.9	754	-0.25%
2022/10/31	4	66.53	2	67.40	66.40	2	770	0.26%
2022/10/28	3	66.90	2	67.30	66.70	1	776	0.13%
2022/10/27	2	67.10	10	67.06	68.00	-8	787	-1.02%
2022/10/26	1	65.10	1	65.90	65.10	0	793	0.00%
2022/10/25	1	65.10	0	0.00	64.40	1	799	0.13%
2022/10/24	4	66.70	3	67.27	66.00	1	808	0.12%
2022/10/21	13	66.22	8	66.77	66.10	5	817	0.61%
2022/10/20	16.1	66.98	5	67.34	67.70	11.1	848	1.31%
2022/10/19	7	68.23	17	68.18	68.30	-10	914	-1.09%
2022/10/18	6	65.85	5	66.26	66.00	1	896	0.11%
2022/10/17	6	62.16	21	64.04	65.00	-15	898	-1.67%
2022/10/14	1	63.29	8.8	62.65	63.20	-7.8	911	-0.85%
2022/10/13	9.2	60.20	7	59.90	59.90	2.2	911	0.25%
2022/10/12	2.5	62.16	7	62.39	62.10	-4.5	902	-0.50%
2022/10/11	18.2	62.83	9	62.21	62.20	9.1	907	1.00%
2022/10/07	5.2	66.73	0	0.00	66.80	5.2	896	0.58%
2022/10/06	8	66.99	4	67.70	67.70	4	897	0.45%
2022/10/05	4.1	68.41	3	68.20	67.60	1.1	899	0.12%
2022/10/04	0	0.00	16	67.29	67.90	-16	901	-1.77%
2022/10/03	7.1	65.46	2	65.65	65.40	5.1	892	0.57%
2022/09/30	6	64.60	6.2	65.88	66.60	-0.2	903	-0.02%
2022/09/29	3	64.83	8	65.65	65.30	-5	903	-0.55%
2022/09/28	21.1	64.38	9	64.06	63.70	12.1	901	1.35%
2022/09/27	7	66.43	2	67.00	66.60	5	897	0.56%
2022/09/26	10.2	67.49	2	67.00	67.00	8.2	907	0.91%
2022/09/23	13.3	69.13	1	69.90	70.50	12.3	966	1.27%
2022/09/22	5	69.22	5	69.40	69.60	0	979	0.00%
2022/09/21	1.1	70.12	0	0.00	70.10	1.1	987	0.11%
2022/09/20	0	70.70	1	71.70	70.70	-1	995	-0.10%
2022/09/19	4.1	69.83	3	69.60	70.30	1.1	1,000	0.11%
2022/09/16	9	71.00	3	71.80	70.50	6	1,005	0.60%
2022/09/15	1	71.80	3	71.80	71.80	-2	1,008	-0.20%
2022/09/14	5	71.26	5	70.62	71.70	0	1,017	0.00%
2022/09/13	4	71.48	4	71.08	71.60	0	1,030	0.00%
2022/09/12	4	70.15	4.1	70.62	70.70	0	1,047	0.00%
2022/09/08	3	71.13	11	70.35	71.30	-8	1,067	-0.75%
2022/09/07	5.4	68.08	7	67.70	68.30	-1.6	1,070	-0.15%
2022/09/06	9.4	69.47	1	70.10	69.00	8.4	1,073	0.79%
2022/09/05	9.3	71.00	7	71.29	70.70	2.3	1,076	0.21%
2022/09/02	5.1	72.90	3.3	73.05	72.80	1.8	1,085	0.16%
2022/09/01	6.1	73.47	7.2	73.42	73.30	-1.1	1,104	-0.10%
2022/08/31	2	73.80	5.2	74.03	74.20	-3.2	1,119	-0.29%
2022/08/30	2.2	73.17	2	73.25	73.30	0.2	1,127	0.01%
2022/08/29	8.2	72.77	0.7	73.20	73.10	7.5	1,130	0.66%
2022/08/26	1	74.50	2	74.85	74.50	-1	1,130	-0.09%
2022/08/25	0.1	74.20	1.1	74.22	74.20	-1	1,139	-0.09%
2022/08/24	2	73.45	0.1	73.80	73.50	1.9	1,176	0.16%
2022/08/23	3.2	73.78	1.9	73.87	73.50	1.3	1,187	0.11%
2022/08/22	5.1	74.74	0	0.00	74.50	5.1	1,195	0.42%
2022/08/19	0	75.70	1.3	75.86	75.50	-1.3	1,202	-0.11%
2022/08/18	14.5	73.96	3.5	74.51	74.70	11	1,235	0.89%
2022/08/17	2	75.45	13.1	75.32	75.10	-11.1	1,231	-0.90%
2022/08/16	7	75.66	6	76.12	75.00	1	1,233	0.08%
2022/08/15	2	74.65	40	74.63	74.70	-38	1,234	-3.08%
2022/08/12	38.1	74.04	4	74.10	74.30	34.1	1,233	2.77%
2022/08/11	3	73.37	11	73.80	73.10	-8	1,229	-0.65%
2022/08/10	10.3	72.72	1.3	72.69	72.50	9	1,243	0.72%
2022/08/09	17.1	73.78	7	73.87	74.00	10.1	1,245	0.81%
2022/08/08	8	81.70	22	81.91	82.00	-14	1,245	-1.12%
2022/08/05	10	81.18	54.1	81.21	81.50	-44.1	1,229	-3.59%
2022/08/04	3	79.13	12.5	79.38	79.80	-9.5	1,216	-0.78%
2022/08/03	11.3	78.55	39	78.77	78.50	-27.7	1,216	-2.27%
2022/08/02	24.2	79.16	3	79.53	79.00	21.2	1,221	1.74%
2022/08/01	13	79.98	4	79.88	80.30	9	1,216	0.74%
2022/07/29	12.2	80.62	3	80.73	80.40	9.2	1,214	0.76%
2022/07/28	19.6	81.23	20	81.01	81.30	-0.4	1,221	-0.03%
2022/07/27	8.1	80.15	24	80.18	81.30	-15.9	1,220	-1.30%
2022/07/26	63.2	80.36	45	79.65	79.30	18.2	1,190	1.53%
2022/07/25	2	86.55	20.1	86.10	86.10	-18.1	1,116	-1.62%
2022/07/22	5	87.78	7	88.09	87.50	-2	1,121	-0.18%
2022/07/21	14	88.14	16.2	87.53	88.60	-2.2	1,134	-0.19%
2022/07/20	9	84.24	7	85.13	83.80	2	1,144	0.17%
2022/07/19	4	83.48	2	83.85	83.80	2	1,170	0.17%
2022/07/18	8	83.35	31	83.44	83.50	-23	1,191	-1.93%
2022/07/15	3	80.50	4	80.68	81.50	-1	1,200	-0.08%
2022/07/14	1	79.40	4	78.90	80.10	-3	1,212	-0.25%
2022/07/13	2	78.85	4	78.83	79.00	-2	1,237	-0.16%
2022/07/12	8.5	77.50	5	76.98	76.20	3.5	1,261	0.28%
2022/07/11	9.2	79.68	4	80.15	79.10	5.2	1,330	0.39%
2022/07/08	7	80.44	12.1	80.58	80.50	-5.1	1,362	-0.37%
2022/07/07	5	79.02	10	79.28	79.40	-5	1,370	-0.36%
2022/07/06	9.3	78.51	7	78.79	78.00	2.3	1,408	0.16%
2022/07/05	7	79.86	7	80.19	80.00	0	1,515	0.00%
2022/07/04	14.1	78.74	12.1	79.22	79.70	2	1,525	0.13%
2022/07/01	30.5	80.77	36.1	80.44	78.40	-5.6	1,546	-0.36%
2022/06/30	17.2	86.70	10	86.64	85.80	7.1	1,505	0.47%
2022/06/29	9.3	89.81	1	89.80	89.60	8.3	1,513	0.55%
2022/06/28	4	91.60	1	90.70	90.90	3	1,549	0.19%
2022/06/27	4	92.43	5.2	92.36	92.30	-1.2	1,675	-0.07%
2022/06/24	4.1	91.22	4	91.25	90.80	0.1	1,892	0.01%
2022/06/23	6.5	91.45	4.3	91.71	91.10	2.2	1,932	0.11%
2022/06/22	5.1	92.73	3.1	92.98	91.50	2.1	1,993	0.10%
2022/06/21	38.1	92.98	8	92.75	94.50	30.1	2,082	1.44%
2022/06/20	4.2	91.83	1	91.90	91.00	3.2	2,354	0.13%
2022/06/17	5	92.04	5	93.10	93.90	0	2,382	0.00%
2022/06/16	6.6	94.94	5	96.26	93.70	1.6	2,388	0.06%
2022/06/15	8	95.26	6	95.63	95.50	2	2,430	0.08%
2022/06/14	30.5	94.90	11	95.27	96.00	19.5	2,499	0.78%
2022/06/13	39.2	96.29	9	96.36	96.40	30.2	2,512	1.20%
2022/06/10	10.1	97.87	34.1	98.15	98.10	-24	2,550	-0.94%
2022/06/09	16	100.47	6.2	100.94	100.00	9.9	2,585	0.38%
2022/06/08	7.1	101.79	11	102.09	102.00	-4	2,635	-0.15%
2022/06/07	9.1	100.89	4	101.12	101.00	5.1	2,754	0.19%
2022/06/06	7	101.29	15.7	100.65	101.00	-8.7	2,908	-0.30%
2022/06/02	12.1	102.41	19	102.63	102.00	-6.9	2,955	-0.23%
2022/06/01	13.1	102.66	31.1	102.40	102.50	-18	2,977	-0.61%
2022/05/31	23	99.99	18	100.13	100.00	5	2,997	0.17%
2022/05/30	12	99.51	8	99.15	99.70	4	3,047	0.13%
2022/05/27	23.1	98.53	3	98.97	98.40	20.1	3,075	0.65%
2022/05/26	20.1	99.84	29.2	100.41	98.00	-9.1	3,081	-0.30%
2022/05/25	3	97.93	12	97.94	98.70	-9	3,059	-0.29%
2022/05/24	14	97.84	6	98.43	97.30	8	3,083	0.26%
2022/05/23	9.1	98.41	16	98.26	98.50	-6.9	3,093	-0.22%
2022/05/20	6.1	99.14	6.6	99.37	99.40	-0.5	3,094	-0.02%
2022/05/19	3.1	97.71	9.2	98.60	99.00	-6.2	3,091	-0.20%
2022/05/18	25.3	99.11	25.2	99.13	98.80	0.1	3,089	0.00%
2022/05/17	7.1	97.92	16.8	97.69	98.40	-9.7	3,082	-0.31%
2022/05/16	27.1	97.19	8.4	97.85	96.70	18.7	3,104	0.60%
2022/05/13	1.2	97.29	13.9	96.51	97.40	-12.7	3,108	-0.41%
2022/05/12	2	94.86	5.4	95.36	94.50	-3.4	3,113	-0.11%
2022/05/11	0	0.00	32.1	95.48	95.20	-32.1	3,127	-1.03%
2022/05/10	9	93.99	36.5	94.37	94.80	-27.4	3,144	-0.87%
2022/05/09	9.4	94.63	8.2	94.16	93.70	1.2	3,149	0.04%
2022/05/06	9.1	95.47	7.2	95.83	96.60	2	3,150	0.06%
2022/05/05	11	97.24	20.5	97.14	96.80	-9.5	3,165	-0.30%
2022/05/04	5.1	95.68	8.5	95.43	95.40	-3.4	3,163	-0.11%
2022/05/03	8.1	93.64	25.1	93.69	94.30	-17	3,158	-0.54%
2022/04/29	11.6	94.17	14.6	94.10	93.60	-3	3,174	-0.10%
2022/04/28	13.3	92.87	9.2	93.80	93.40	4.1	3,183	0.13%
2022/04/27	21.3	91.82	61.3	92.13	93.40	-40	3,174	-1.26%
2022/04/26	50.5	95.45	42.1	95.66	94.00	8.4	3,147	0.27%
2022/04/25	39.7	95.52	15	95.46	95.10	24.7	3,130	0.79%
2022/04/22	19.3	99.51	9	99.52	99.00	10.3	3,100	0.33%
2022/04/21	28.2	101.61	57.3	101.54	101.00	-29	3,094	-0.94%
2022/04/20	17	100.28	5.1	100.15	99.80	12	3,081	0.39%
2022/04/19	8.1	99.88	55.7	100.56	100.50	-47.5	3,073	-1.55%
2022/04/18	37.3	98.25	34.4	98.49	99.00	2.9	3,057	0.10%
2022/04/15	93.3	98.92	36	98.69	98.30	57.3	3,030	1.89%
2022/04/14	31.4	101.79	8.1	101.70	101.50	23.2	2,998	0.78%
2022/04/13	22.1	102.86	17.4	103.11	103.00	4.7	2,996	0.16%
2022/04/12	20.9	102.22	24	102.73	102.00	-3.1	2,992	-0.10%
2022/04/11	98.3	105.37	57.6	104.81	104.00	40.7	2,970	1.37%
2022/04/08	14	113.79	13.3	113.95	114.50	0.7	2,880	0.02%
2022/04/07	32.3	113.66	34.2	113.80	112.50	-1.9	2,927	-0.06%
2022/04/06	25.3	116.12	9.5	116.21	116.00	15.8	2,935	0.54%
2022/04/01	30.2	117.75	36	118.04	118.50	-5.9	2,904	-0.20%
2022/03/31	39.5	120.13	25.1	120.46	119.50	14.4	2,882	0.50%
2022/03/30	130.1	122.66	137	123.03	120.50	-6.9	2,845	-0.24%	大買/大賣/
2022/03/29	116.3	123.20	105	123.56	122.00	11.3	2,731	0.41%	大買/大賣/
2022/03/28	32.2	119.48	52	118.92	119.50	-19.8	2,534	-0.78%
2022/03/25	94.1	121.07	53.2	120.10	119.50	40.8	2,495	1.63%
2022/03/24	83.4	121.90	38.2	121.92	121.50	45.2	2,438	1.85%
2022/03/23	195.9	124.05	229.7	124.22	123.00	-33.7	2,365	-1.43%	大買/大賣/
2022/03/22	22.3	118.80	23.6	118.78	119.00	-1.3	2,096	-0.06%
2022/03/21	13	118.46	29.1	118.94	117.50	-16.1	2,056	-0.78%
2022/03/18	22	117.91	28	118.70	117.50	-6	2,034	-0.29%
2022/03/17	70.1	116.68	53.2	117.30	119.00	16.9	1,989	0.85%
2022/03/16	25.6	112.82	39.2	113.18	113.50	-13.6	1,922	-0.71%
2022/03/15	57.8	113.08	31	112.65	112.00	26.8	1,911	1.40%
2022/03/14	85	117.75	43	117.23	116.50	42	1,870	2.25%
2022/03/11	110.8	117.70	118.6	117.35	117.50	-7.7	1,827	-0.42%	大買/大賣/
2022/03/10	97	117.54	69.2	117.84	116.00	27.8	1,768	1.57%
2022/03/09	107.3	115.62	115.1	115.95	115.50	-7.8	1,653	-0.47%	大買/大賣/
2022/03/08	41.1	111.20	57.8	111.84	110.50	-16.8	1,505	-1.11%
2022/03/07	45.4	110.63	28.2	111.31	110.00	17.2	1,467	1.17%
2022/03/04	43.2	113.58	51.4	113.77	113.50	-8.2	1,445	-0.57%
2022/03/03	34.2	113.05	46	113.01	113.50	-11.8	1,410	-0.84%
2022/03/02	15.2	110.32	25	110.66	111.00	-9.8	1,367	-0.72%
2022/03/01	16.2	108.52	12.2	108.88	109.00	4	1,340	0.30%
2022/02/25	10	106.60	19.1	107.32	107.50	-9.1	1,347	-0.68%
2022/02/24	21.3	106.91	27.2	106.49	105.50	-5.9	1,349	-0.43%
2022/02/23	7.3	108.06	18	107.78	108.50	-10.7	1,343	-0.80%
2022/02/22	36.1	106.15	8	106.06	106.50	28.1	1,364	2.06%
2022/02/21	6	107.50	6	107.58	107.50	0	1,404	0.00%
2022/02/18	5.5	106.95	4.1	106.75	107.50	1.5	1,475	0.10%
2022/02/17	14	107.25	8	107.38	106.50	6	1,497	0.40%
2022/02/16	42	107.79	39.2	108.10	108.50	2.8	1,536	0.18%
2022/02/15	14	107.14	40.5	107.38	106.50	-26.5	1,523	-1.74%
2022/02/14	16	106.16	59.1	106.49	106.00	-43.1	1,518	-2.84%
2022/02/11	11	105.59	12.1	106.17	106.00	-1.1	1,528	-0.07%
2022/02/10	9	104.78	11.1	105.68	105.50	-2.1	1,543	-0.13%
2022/02/09	2	104.75	10.4	104.56	105.50	-8.4	1,531	-0.55%
2022/02/08	2	102.50	4	102.25	102.50	-2	1,529	-0.13%
2022/02/07	11	101.50	6.2	100.44	101.50	4.8	1,537	0.31%
2022/01/26	10.8	100.88	1.1	100.56	100.50	9.7	1,534	0.63%
2022/01/25	33.1	101.47	2	102.00	101.00	31.1	1,572	1.98%
2022/01/24	25.2	102.71	6	102.67	102.50	19.2	1,638	1.17%
2022/01/21	1	104.99	21.2	104.90	105.50	-20.2	1,688	-1.20%
2022/01/20	7	102.86	4	103.38	104.50	3	1,735	0.17%
2022/01/19	9	103.44	5	104.00	103.00	4	1,816	0.22%
2022/01/18	16	105.84	10.3	105.47	105.00	5.7	2,009	0.28%
2022/01/17	4	102.25	6.1	103.16	103.50	-2.1	2,032	-0.10%
2022/01/14	18.1	100.92	8	101.06	101.50	10.1	2,088	0.48%
2022/01/13	19.5	103.03	3.1	103.17	102.50	16.5	2,130	0.77%
2022/01/12	16.1	102.91	4	102.88	104.50	12.1	2,246	0.54%
2022/01/11	5.1	103.41	2	103.50	103.50	3.1	2,260	0.14%
2022/01/10	5	105.00	10.2	104.52	105.00	-5.2	2,272	-0.23%
2022/01/07	29	106.78	25.4	107.80	105.00	3.6	2,310	0.16%
2022/01/06	46	110.28	13.9	110.23	110.00	32.2	2,306	1.39%
2022/01/05	15	108.77	15.1	109.23	109.50	-0.1	2,316	0.00%
2022/01/04	15.1	108.56	3	108.67	109.00	12.1	2,312	0.52%
2022/01/03	23	110.24	11.1	110.55	110.00	11.9	2,322	0.51%
2021/12/30	105.5	112.08	42.6	112.15	112.50	62.8	2,314	2.71%	大買/
2021/12/29	49.6	109.44	61.1	108.87	110.00	-11.5	2,264	-0.51%
2021/12/28	17	106.53	9.1	106.67	106.50	8	2,241	0.36%
2021/12/27	3	107.33	7	107.36	107.00	-4	2,260	-0.18%
2021/12/24	11	107.27	9.3	107.73	107.50	1.7	2,282	0.08%
2021/12/23	10	107.85	48.2	107.87	108.00	-38.2	2,290	-1.67%
2021/12/22	18	106.97	6.1	107.07	106.50	11.9	2,294	0.52%
2021/12/21	7.1	104.78	18.2	104.92	105.50	-11.1	2,294	-0.48%
2021/12/20	14.6	103.53	6.1	103.84	103.00	8.6	2,306	0.37%
2021/12/17	18.2	104.12	9	105.06	105.50	9.2	2,325	0.39%
2021/12/16	12	104.83	15	105.07	105.00	-3	2,313	-0.13%
2021/12/15	7	103.00	9	103.56	102.50	-2	2,305	-0.09%
2021/12/14	7	102.86	5	103.30	102.50	2	2,334	0.09%
2021/12/13	5.1	104.71	3	105.00	104.00	2.1	2,336	0.09%
2021/12/10	6	105.17	10	105.55	105.00	-4	2,342	-0.17%
2021/12/09	1	105.50	10	105.35	106.00	-9	2,357	-0.38%
2021/12/08	6	105.50	8.1	105.38	105.00	-2.1	2,383	-0.09%
2021/12/07	10	106.10	2	106.00	105.50	8	2,427	0.33%
2021/12/06	14	108.21	0	108.00	107.00	14	2,475	0.56%
2021/12/03	3	108.17	14	108.71	108.50	-11	2,545	-0.43%
2021/12/02	11	107.09	6	107.50	107.00	5	2,616	0.19%
2021/12/01	3.1	107.52	6.1	107.47	109.00	-3.1	2,673	-0.11%
2021/11/30	0.1	107.00	8	106.75	106.00	-8	2,734	-0.29%
2021/11/29	9	103.22	35	104.51	105.50	-26	2,886	-0.90%
2021/11/26	28.2	104.82	11.1	104.41	104.00	17.1	2,937	0.58%
2021/11/25	13	108.38	7	108.64	107.00	6	2,969	0.20%
2021/11/24	27.1	107.02	15	107.07	107.50	12.1	2,985	0.40%
2021/11/23	18.7	109.63	11.6	109.95	108.50	7	2,999	0.23%
2021/11/22	11.1	110.09	13.5	110.50	110.50	-2.5	3,054	-0.08%
2021/11/19	44.2	110.34	30.1	110.37	109.50	14.2	3,098	0.46%
2021/11/18	41.3	112.07	54	111.49	112.50	-12.7	3,195	-0.40%
2021/11/17	37	111.72	31.4	111.92	112.00	5.6	3,203	0.17%
2021/11/16	17	108.82	18	109.36	109.00	-1	3,179	-0.03%
2021/11/15	23	109.07	28.1	109.25	109.00	-5.1	3,218	-0.16%
2021/11/12	19	106.50	33	106.77	106.50	-14	3,253	-0.43%
2021/11/11	15	106.77	12.2	107.20	106.50	2.8	3,283	0.08%
2021/11/10	7.5	106.73	20	107.63	108.00	-12.5	3,338	-0.37%
2021/11/09	20.2	106.10	18.2	106.51	106.00	1.9	3,361	0.06%
2021/11/08	5	104.20	11	104.18	104.00	-6	3,369	-0.18%
2021/11/05	35.1	104.67	26	104.83	105.00	9.1	3,404	0.27%
2021/11/04	4	104.63	7	105.21	104.00	-3	3,439	-0.09%
2021/11/03	3.1	103.02	13.2	103.98	103.50	-10.1	3,596	-0.28%
2021/11/02	57	104.52	47.3	105.88	103.00	9.7	3,655	0.26%
2021/11/01	33.1	103.91	39.5	103.77	106.00	-6.4	3,680	-0.17%
2021/10/29	64.7	103.15	39.1	102.90	103.00	25.6	3,746	0.68%
2021/10/28	69.2	105.36	59.6	104.80	105.00	9.6	3,765	0.26%
2021/10/27	109.1	105.92	138.5	106.68	108.50	-29.4	3,793	-0.78%	大買/大賣/
2021/10/26	211.2	107.83	124.1	107.71	107.00	87.1	3,828	2.27%	大買/大賣/
2021/10/25	48	117.39	38.6	117.03	118.50	9.5	3,885	0.24%
2021/10/22	37.5	116.33	68.3	115.70	117.00	-30.8	4,099	-0.75%
2021/10/21	55.1	114.23	25.1	115.92	113.00	30	4,279	0.70%
2021/10/20	107.2	116.09	72	115.95	115.50	35.2	4,452	0.79%	大買/
2021/10/19	5	113.70	11.1	112.51	114.00	-6.1	4,703	-0.13%
2021/10/18	17	110.03	15.4	110.11	109.00	1.6	5,117	0.03%
2021/10/15	20	109.50	32.3	108.97	110.50	-12.3	5,588	-0.22%
2021/10/14	31.2	104.93	22.1	104.18	104.50	9.1	5,788	0.16%
2021/10/13	20.5	103.62	41	103.35	103.00	-20.5	6,351	-0.32%
2021/10/12	13	109.12	21.2	108.36	107.50	-8.1	6,537	-0.12%
2021/10/08	63.6	113.76	23	113.83	111.00	40.6	6,678	0.61%
2021/10/07	7	111.93	13	110.73	112.00	-6	6,914	-0.09%
2021/10/06	5	108.70	4	107.88	106.50	1	7,303	0.01%
2021/10/05	8	106.63	19.4	108.19	110.50	-11.4	7,572	-0.15%
2021/10/04	6	107.58	12	109.17	107.50	-6	7,642	-0.08%
2021/10/01	22	110.43	20.1	110.18	108.00	1.9	7,685	0.02%
2021/09/30	9	113.16	22	113.16	113.50	-13	7,694	-0.17%
2021/09/29	11.6	111.05	16.1	111.10	110.50	-4.5	7,697	-0.06%
2021/09/28	13.1	115.34	6	115.00	114.50	7.1	7,709	0.09%
2021/09/27	18	117.42	6	118.08	116.50	12	7,706	0.16%
2021/09/24	11	116.59	45	117.21	117.00	-34	7,702	-0.44%
2021/09/23	55	117.12	9	117.56	116.00	46	7,687	0.60%
2021/09/22	5	116.10	18	116.69	117.50	-13	7,697	-0.17%
2021/09/17	23	118.35	46	118.91	118.00	-23	7,715	-0.30%
2021/09/16	14	117.71	13	118.81	117.00	1	7,716	0.01%
2021/09/15	28.1	116.88	14.5	117.45	117.50	13.6	7,729	0.18%
2021/09/14	22.1	117.21	22	118.64	119.00	0.1	7,752	0.00%
2021/09/13	27	118.26	41	118.32	117.50	-14	7,756	-0.18%
2021/09/10	39	115.74	22	116.39	116.00	17	7,780	0.22%
2021/09/09	19	115.63	23.2	115.84	116.00	-4.2	7,817	-0.05%
2021/09/08	63.4	115.29	82	115.53	114.00	-18.6	7,840	-0.24%
2021/09/07	34.2	120.27	42.2	120.88	122.00	-8	7,904	-0.10%
2021/09/06	32.1	127.75	22.1	127.12	126.00	10	7,897	0.13%
2021/09/03	41.2	127.62	52	128.13	129.50	-10.9	8,131	-0.13%
2021/09/02	122	130.14	75.2	130.92	125.00	46.8	8,269	0.57%	大買/
2021/09/01	75	127.63	74	127.42	129.00	1	8,179	0.01%
2021/08/31	17.4	126.71	21	127.52	128.50	-3.6	8,133	-0.04%
2021/08/30	5	125.60	6	126.67	125.50	-1	8,115	-0.01%
2021/08/27	11	125.59	62.4	125.62	125.50	-51.4	8,096	-0.63%
2021/08/26	75	127.88	67	128.65	126.00	8	8,071	0.10%
2021/08/25	43.6	126.86	74	126.76	126.50	-30.4	8,014	-0.38%
2021/08/24	183	126.08	135.3	126.00	124.50	47.7	7,960	0.60%	大買/大賣/
2021/08/23	37.2	123.79	21.1	123.86	124.00	16.1	7,855	0.20%
2021/08/20	10.2	120.96	33	120.95	122.00	-22.8	7,844	-0.29%
2021/08/19	73	122.15	31	121.56	117.00	42	7,810	0.54%
2021/08/18	36.1	115.62	44.1	116.92	121.50	-8	7,764	-0.10%
2021/08/17	57.1	119.30	47	117.69	116.50	10.1	7,741	0.13%
2021/08/16	32	120.59	35.2	121.63	121.50	-3.2	7,712	-0.04%
2021/08/13	40	122.88	46	123.82	120.50	-6	7,655	-0.08%
2021/08/12	36	124.19	29.8	124.10	123.50	6.2	7,617	0.08%
2021/08/11	21.2	122.84	51	122.58	122.50	-29.8	7,595	-0.39%
2021/08/10	19.2	126.20	25	127.28	126.50	-5.8	7,575	-0.08%
2021/08/09	155.2	137.38	132.1	137.04	131.50	23	7,561	0.30%	大買/大賣/
2021/08/06	18.1	138.28	32.5	138.16	138.00	-14.4	7,426	-0.19%
2021/08/05	25.2	137.31	40.3	137.40	137.50	-15.1	7,380	-0.20%
2021/08/04	104.4	135.98	62.1	136.65	135.50	42.3	7,358	0.58%	大買/
2021/08/03	61.2	137.51	53	138.24	139.00	8.2	7,293	0.11%
2021/08/02	55.3	136.61	76	136.44	136.50	-20.7	7,234	-0.29%
2021/07/30	49.7	137.23	109.1	137.51	134.50	-59.4	7,180	-0.83%	大賣/
2021/07/29	239.8	135.95	110.1	135.85	136.00	129.7	7,096	1.83%	大買/大賣/鉅額交易
2021/07/28	241	132.04	361.3	130.48	136.00	-120.3	6,891	-1.75%	大買/大賣/鉅額交易
2021/07/27	174.2	137.76	236.6	136.06	133.50	-62.4	6,708	-0.93%	大買/大賣/
2021/07/26	178.4	135.77	220.2	135.44	137.50	-41.8	6,546	-0.64%	大買/大賣/
2021/07/23	315	135.71	213.7	135.20	131.00	101.2	6,378	1.59%	大買/大賣/鉅額交易
2021/07/22	394.6	145.21	294.1	146.70	144.00	100.5	6,094	1.65%	大買/大賣/
2021/07/21	265.8	144.18	347.4	144.00	144.50	-81.6	5,887	-1.39%	大買/大賣/
2021/07/20	204.7	138.20	136.2	139.09	135.50	68.6	5,616	1.22%	大買/大賣/
2021/07/19	430.4	143.82	416.5	143.79	142.00	13.9	5,552	0.25%	大買/大賣/
2021/07/16	190	128.90	169.4	129.68	137.50	20.6	5,129	0.40%	大買/大賣/
2021/07/15	123.4	124.72	106.2	124.62	125.00	17.2	4,912	0.35%	大買/大賣/
2021/07/14	186.2	123.37	248.2	124.09	124.50	-62	4,772	-1.30%	大買/大賣/
2021/07/13	306.4	123.22	242.6	124.07	121.00	63.8	4,530	1.41%	大買/大賣/
2021/07/12	160.2	113.30	209.3	115.07	116.00	-49	4,161	-1.18%	大買/大賣/
2021/07/09	60	106.04	72.5	105.38	105.50	-12.5	3,907	-0.32%
2021/07/08	78.6	104.79	58.2	104.10	103.50	20.4	3,869	0.53%
2021/07/07	12	102.21	19	102.34	103.50	-7	3,842	-0.18%
2021/07/06	20	101.25	3	100.50	100.00	17	3,874	0.44%
2021/07/05	20.1	101.88	35	101.21	102.50	-14.9	3,926	-0.38%
2021/07/02	11	98.12	11	99.30	99.70	0	4,024	0.00%
2021/07/01	10.1	99.25	20	99.02	98.50	-10	4,066	-0.24%
2021/06/30	24.1	99.35	19.1	99.66	100.00	5	4,102	0.12%
2021/06/29	7.6	99.49	6	99.30	99.00	1.6	4,132	0.04%
2021/06/28	9.2	99.23	17	99.54	100.50	-7.8	4,203	-0.19%
2021/06/25	73.2	100.36	49	101.01	100.00	24.2	4,308	0.56%
2021/06/24	11.2	101.68	24	101.60	101.50	-12.8	4,309	-0.30%
2021/06/23	47	101.56	59	101.92	102.00	-12	4,318	-0.28%
2021/06/22	35	102.17	34.5	102.51	100.50	0.5	4,307	0.01%
2021/06/21	54.7	101.21	64	100.78	100.50	-9.4	4,291	-0.22%
2021/06/18	61.5	106.31	46.4	106.46	106.00	15.1	4,272	0.35%
2021/06/17	132.3	107.43	148.6	105.43	109.50	-16.3	4,201	-0.39%	大買/大賣/
2021/06/16	164.5	107.16	156.2	108.06	104.50	8.3	4,140	0.20%	大買/大賣/
2021/06/15	52.3	105.71	111	105.25	105.50	-58.7	4,046	-1.45%	大賣/
2021/06/11	233.2	107.56	192	106.88	105.00	41.2	4,015	1.03%	大買/大賣/
2021/06/10	106	107.33	95.7	109.01	110.00	10.3	3,788	0.27%	大買/
2021/06/09	74.4	99.46	47	99.70	100.00	27.4	3,614	0.76%
2021/06/08	26.1	97.35	15.1	97.32	97.30	11	3,563	0.31%
2021/06/07	22.1	94.97	89.1	96.22	97.00	-67	3,553	-1.89%
2021/06/04	4	95.00	4.1	95.67	95.60	-0.1	3,534	0.00%
2021/06/03	7.1	95.39	26	95.03	95.40	-19	3,547	-0.53%
2021/06/02	17.6	94.56	24	95.03	94.30	-6.4	3,563	-0.18%
2021/06/01	6.5	95.31	11.4	95.77	95.10	-4.9	3,564	-0.14%
2021/05/31	14.3	94.37	19.2	94.94	94.40	-4.9	3,571	-0.14%
2021/05/28	31	94.94	54	95.18	94.60	-23	3,581	-0.64%
2021/05/27	4	93.58	13	93.73	94.20	-9	3,576	-0.25%
2021/05/26	14	93.44	27	93.05	92.90	-13	3,620	-0.36%
2021/05/25	70.1	93.03	74.2	93.24	93.20	-4.1	3,719	-0.11%
2021/05/24	18	89.67	5	90.20	89.90	13	3,920	0.33%
2021/05/21	19.1	89.49	9	89.42	89.30	10.1	4,014	0.25%
2021/05/20	15	88.49	16	88.64	88.30	-1	4,058	-0.02%
2021/05/19	12	87.79	7	88.33	88.10	5	4,127	0.12%
2021/05/18	31	85.94	33	86.15	87.50	-2	4,173	-0.05%
2021/05/17	17.2	83.06	14.6	83.51	83.40	2.6	4,268	0.06%
2021/05/14	13	87.09	13.4	87.47	87.50	-0.4	4,337	-0.01%
2021/05/13	15	84.51	15	85.09	85.90	0	4,583	0.00%
2021/05/12	33	86.14	28.1	86.57	85.00	4.9	4,720	0.10%
2021/05/11	68.2	91.68	52.5	89.04	89.50	15.7	4,853	0.32%
2021/05/10	7.4	95.41	9	96.31	97.00	-1.7	4,802	-0.03%
2021/05/07	15	96.90	11	97.17	97.00	4	4,782	0.08%
2021/05/06	13.1	96.13	31.1	96.49	96.00	-18	4,748	-0.38%
2021/05/05	56.1	96.94	24.3	96.16	94.00	31.8	4,716	0.67%
2021/05/04	89.1	95.47	81	95.67	97.70	8.1	4,719	0.17%
2021/05/03	48.2	99.00	42.3	99.56	98.90	5.9	4,666	0.13%
2021/04/29	27	102.59	32	102.69	102.50	-5	4,589	-0.11%
2021/04/28	60.7	102.85	161	102.21	102.50	-100.3	4,530	-2.21%	大賣/
2021/04/27	143.5	102.18	76.8	101.91	101.00	66.7	4,451	1.50%	大買/
2021/04/26	152.7	102.99	210.6	102.86	106.50	-57.9	4,223	-1.37%	大買/大賣/
2021/04/23	114.8	96.70	118	97.74	98.80	-3.2	4,003	-0.08%	大買/大賣/
2021/04/22	124	95.99	163.8	96.84	97.40	-39.8	3,843	-1.04%	大買/大賣/
2021/04/21	6.1	93.58	4.2	93.79	93.40	1.9	3,679	0.05%
2021/04/20	31.2	93.33	33.1	93.81	93.70	-1.8	3,688	-0.05%
2021/04/19	67	94.11	26.6	94.16	93.60	40.4	3,732	1.08%
2021/04/16	45.5	95.05	50.2	95.72	95.50	-4.7	3,811	-0.12%
2021/04/15	18.4	93.81	107.3	93.33	94.00	-88.8	3,795	-2.34%	大賣/
2021/04/14	184.5	92.63	42	92.69	92.80	142.5	3,779	3.77%	大買/鉅額交易
2021/04/13	24.1	95.73	73.2	95.21	94.90	-49.1	3,737	-1.31%
2021/04/12	43.2	96.52	50	96.37	95.40	-6.8	3,707	-0.18%
2021/04/09	85	96.65	43.2	96.09	95.80	41.8	3,665	1.14%
2021/04/08	114.2	98.80	141	99.12	98.20	-26.8	3,607	-0.74%	大買/大賣/
2021/04/07	65.2	95.79	65	96.07	95.10	0.2	3,487	0.01%
2021/04/06	70.5	95.24	67	95.43	94.80	3.5	3,428	0.10%
2021/04/01	30.2	94.56	39	94.44	94.50	-8.9	3,385	-0.26%
2021/03/31	145	94.14	99.2	94.43	93.40	45.8	3,344	1.37%	大買/
2021/03/30	129	93.76	96.2	92.56	95.20	32.8	3,262	1.01%	大買/
2021/03/29	73	90.67	40	90.83	90.10	33	3,143	1.05%
2021/03/26	30	90.16	25.3	89.55	90.40	4.7	3,134	0.15%
2021/03/25	19.2	88.08	11	89.08	88.20	8.2	3,118	0.26%
2021/03/24	10.1	88.30	13	88.38	88.10	-2.9	3,118	-0.09%
2021/03/23	29	89.67	22	89.85	88.90	7	3,123	0.22%
2021/03/22	12.5	89.18	7	89.40	88.70	5.5	3,087	0.18%
2021/03/19	14	88.58	7	88.77	89.30	7	3,079	0.23%
2021/03/18	31	89.17	35	88.93	89.40	-4	3,069	-0.13%
2021/03/17	32.1	88.02	40	87.88	87.20	-8	3,048	-0.26%
2021/03/16	81.2	89.84	68.2	89.87	89.70	13	3,037	0.43%
2021/03/15	10.3	87.67	19.2	87.31	88.00	-8.9	3,066	-0.29%
2021/03/12	7	85.77	8.1	85.94	86.10	-1.1	3,048	-0.04%
2021/03/11	4.1	85.07	11	85.01	84.80	-6.9	3,061	-0.23%
2021/03/10	2	83.45	14	83.68	83.40	-12	3,091	-0.39%
2021/03/09	16.1	83.45	4	83.40	83.20	12.1	3,127	0.39%
2021/03/08	17	85.23	2	85.75	84.10	15	3,121	0.48%
2021/03/05	14.1	84.17	6.2	84.50	85.20	7.9	3,109	0.25%
2021/03/04	17.3	85.20	12.1	84.77	84.50	5.2	3,105	0.17%
2021/03/03	19.1	85.18	15	85.52	85.90	4.1	3,135	0.13%
2021/03/02	13.1	87.75	11	88.17	86.10	2.1	3,109	0.07%
2021/02/26	44.1	87.70	129.2	87.66	87.60	-85.2	3,085	-2.76%	大賣/
2021/02/25	69.3	92.86	225.1	90.80	90.00	-155.8	3,040	-5.13%	大賣/鉅額交易
2021/02/24	217.1	95.49	220.1	94.15	92.00	-3.1	2,949	-0.10%	大買/大賣/
2021/02/23	147.2	89.74	49.1	89.16	90.00	98.1	2,693	3.64%	大買/
2021/02/22	30	87.74	48	88.09	88.00	-18	2,601	-0.69%
2021/02/19	63	88.10	79	88.17	88.40	-16	2,627	-0.61%
2021/02/18	47.7	85.69	76	85.70	87.00	-28.3	2,566	-1.10%
2021/02/17	68.1	85.46	113	85.93	87.00	-44.9	2,549	-1.76%	大賣/
2021/02/05	157.7	81.54	138.3	81.42	82.40	19.4	2,429	0.80%	大買/大賣/
2021/02/04	276	80.52	217.3	80.68	81.80	58.7	2,325	2.53%	大買/大賣/
2021/02/03	105.1	76.89	105	76.31	78.20	0.1	2,047	0.00%	大買/大賣/
2021/02/02	315	75.01	177	75.20	74.80	138	1,886	7.31%	大買/大賣/鉅額交易
2021/02/01	10	71.24	27	72.81	73.50	-17	1,712	-0.99%
2021/01/29	6	71.75	4.4	71.89	71.20	1.6	1,692	0.09%
2021/01/28	17.1	71.83	3.1	71.70	71.80	14	1,686	0.83%
2021/01/27	14	72.34	8	72.79	72.70	6	1,683	0.36%
2021/01/26	76.2	73.56	37	72.91	72.90	39.2	1,678	2.34%
2021/01/25	5	73.22	37.3	72.92	74.00	-32.3	1,638	-1.97%
2021/01/22	6	72.02	7	71.84	71.80	-1	1,639	-0.06%
2021/01/21	5	71.26	3	71.57	71.00	2	1,685	0.12%
2021/01/20	25	71.91	10	71.97	71.00	15	1,716	0.87%
2021/01/19	12	72.01	7	72.14	71.80	5	1,728	0.29%
2021/01/18	3	71.23	1	71.90	71.60	2	1,732	0.12%
2021/01/15	12	71.98	25	72.38	71.70	-13	1,724	-0.76%
2021/01/14	15	72.65	6	73.07	72.90	9	1,711	0.53%
2021/01/13	39	72.97	9.2	72.76	72.80	29.9	1,725	1.73%
2021/01/12	28	73.73	16	73.73	72.80	12	1,728	0.70%
2021/01/11	64	74.99	50.2	75.14	75.10	13.8	1,670	0.82%
2021/01/08	2	71.20	2.1	71.72	72.20	-0.1	1,570	-0.01%
2021/01/07	5	71.52	2	71.20	71.40	3	1,578	0.19%
2021/01/06	8.1	71.90	6	71.78	71.50	2.1	1,595	0.13%
2021/01/05	4	72.48	10.1	72.63	72.70	-6.1	1,588	-0.39%
2021/01/04	10	73.24	9	73.29	73.40	1	1,597	0.06%
2020/12/31	17	72.55	12	72.81	72.60	5	1,610	0.31%
2020/12/30	6.1	72.03	6	72.25	72.50	0.1	1,598	0.01%
2020/12/29	13	71.45	0	0.00	71.30	13	1,588	0.82%
2020/12/28	5	71.44	15	71.17	71.20	-10	1,582	-0.63%
2020/12/25	3	71.57	0	0.00	71.50	3	1,574	0.19%
2020/12/24	5	71.60	3	71.60	71.60	2	1,568	0.13%
2020/12/23	11.1	71.56	9	71.69	71.90	2.1	1,556	0.13%
2020/12/22	18.2	71.84	23	72.36	71.00	-4.8	1,550	-0.31%
2020/12/21	7	70.81	4.5	71.91	71.20	2.5	1,528	0.16%
2020/12/18	10.1	72.01	11	72.89	71.70	-0.9	1,512	-0.06%
2020/12/17	6	72.07	15	72.45	72.40	-9	1,488	-0.60%
2020/12/16	0	0.00	8	70.96	71.20	-8	1,472	-0.54%
2020/12/15	14	70.61	8.5	70.72	70.20	5.5	1,464	0.38%
2020/12/14	6	71.80	4	72.00	71.60	2	1,450	0.14%
2020/12/11	13	71.90	11	71.90	72.10	2	1,441	0.14%
2020/12/10	12.2	73.76	12.3	73.41	73.50	-0.1	1,422	0.00%
2020/12/09	68.3	75.99	68.1	76.33	75.60	0.2	1,397	0.01%
2020/12/08	17.1	73.75	26	73.50	73.70	-8.9	1,297	-0.69%
2020/12/07	44	74.01	7	73.49	73.50	37	1,277	2.90%
2020/12/04	2	73.10	32.1	73.15	73.50	-30.1	1,247	-2.41%
2020/12/03	49	72.51	55	72.76	71.90	-6	1,212	-0.50%
2020/12/02	2	72.35	5	72.38	72.50	-3	1,168	-0.26%
2020/12/01	8.1	70.99	3	70.97	71.40	5.1	1,156	0.44%
2020/11/30	6	72.37	16.2	72.32	71.80	-10.2	1,141	-0.89%
2020/11/27	36.2	72.95	28.4	73.08	72.50	7.8	1,129	0.69%
2020/11/26	6	71.13	1	71.30	71.50	5	1,079	0.46%
2020/11/25	9.1	71.78	22.3	72.12	71.30	-13.2	1,065	-1.24%
2020/11/24	2	72.26	4.1	72.71	72.60	-2	1,048	-0.19%
2020/11/23	5	72.86	9	72.93	73.10	-4	1,033	-0.39%
2020/11/20	10.1	72.45	27	72.42	72.30	-16.9	1,004	-1.68%
2020/11/19	30.2	72.95	44	72.79	72.70	-13.8	995	-1.39%
2020/11/18	57.2	72.42	94.1	72.48	72.80	-36.9	973	-3.79%
2020/11/17	37	70.55	20.1	70.87	70.90	17	896	1.89%
2020/11/16	44.2	71.02	35.7	71.08	71.10	8.5	909	0.93%
2020/11/13	27	69.41	1	69.30	69.40	26	874	2.97%
2020/11/12	6	69.27	1	69.60	69.10	5	878	0.57%
2020/11/11	17.1	69.44	8	69.34	69.50	9.1	883	1.03%
2020/11/10	8	69.50	8.2	69.67	69.50	-0.2	879	-0.02%
2020/11/09	4	70.45	8.1	70.35	69.90	-4.1	880	-0.47%
2020/11/06	4	69.40	3	69.57	69.40	1	886	0.11%
2020/11/05	2	69.30	2	69.50	69.30	0	930	0.00%
2020/11/04	2.3	69.45	8	69.30	69.40	-5.7	967	-0.59%
2020/11/03	1.2	69.62	11	69.75	69.80	-9.8	998	-0.98%
2020/11/02	7	69.99	7.2	70.06	69.50	-0.2	1,080	-0.02%
2020/10/30	39	70.37	62.1	70.27	70.50	-23.1	1,086	-2.13%
2020/10/29	68.2	70.42	83	70.34	70.50	-14.9	1,073	-1.38%
2020/10/28	17.1	69.09	44	69.05	69.40	-27	1,042	-2.59%
2020/10/27	16	68.36	45	68.43	68.50	-29	1,046	-2.77%
2020/10/26	32	67.99	13	67.89	68.10	19	1,044	1.82%
2020/10/23	2	67.55	3	67.20	67.60	-1	1,075	-0.09%
2020/10/22	3	66.97	3	67.30	67.40	0	1,142	0.00%
2020/10/21	31	67.86	16	67.64	67.10	15	1,157	1.30%
2020/10/20	15	67.95	7	67.76	67.90	8	1,149	0.70%
2020/10/19	0	0.00	3	66.73	66.80	-3	1,144	-0.26%
2020/10/16	3	66.50	3	66.43	66.30	0	1,166	0.00%
2020/10/15	14	67.19	10	67.25	66.90	4	1,176	0.34%
2020/10/14	15	68.13	20	68.06	68.40	-5	1,178	-0.42%
2020/10/13	1	66.60	5	66.80	67.10	-4	1,170	-0.34%
2020/10/12	13	67.38	20	67.72	66.60	-7	1,205	-0.58%
2020/10/08	19	67.03	62	66.87	67.10	-43	1,268	-3.39%
2020/10/07	1	65.30	1	65.60	65.60	0	1,272	0.00%
2020/10/06	8	64.86	7	65.31	65.50	1	1,366	0.07%
2020/10/05	1	64.00	3	64.40	64.30	-2	1,412	-0.14%
2020/09/30	1	64.70	6	64.70	64.50	-5	1,461	-0.34%
2020/09/29	1	64.00	1	64.00	63.90	0	1,541	0.00%
2020/09/28	1	63.50	8	63.68	63.70	-7	1,724	-0.41%
2020/09/25	9	63.46	4	63.30	63.10	5	1,761	0.28%
2020/09/24	3	64.17	0	0.00	64.00	3	1,771	0.17%
2020/09/23	3	64.97	6	64.82	64.60	-3	1,785	-0.17%
2020/09/22	3	65.47	2	65.20	65.30	1	1,793	0.06%
2020/09/21	0	0.00	16	66.19	66.00	-16	1,803	-0.89%
2020/09/18	6	66.10	9	66.37	66.50	-3	1,818	-0.16%
2020/09/17	6	66.10	4	66.35	66.10	2	1,828	0.11%
2020/09/16	7	66.17	1	66.30	66.00	6	1,839	0.33%
2020/09/15	8	65.99	7	66.16	66.00	1	1,858	0.05%
2020/09/14	3	65.90	64	65.54	65.80	-61	1,961	-3.11%
2020/09/11	6	64.58	1	64.50	64.40	5	1,968	0.25%
2020/09/10	14	65.31	4	65.83	65.00	10	1,969	0.51%
2020/09/09	27	65.29	24	65.46	65.40	3	1,973	0.15%
2020/09/08	9	65.66	8	65.58	65.90	1	1,978	0.05%
2020/09/07	7	64.54	10	64.70	64.40	-3	1,982	-0.15%
2020/09/04	4	63.30	3	63.83	63.80	1	1,998	0.05%
2020/09/03	7	64.80	5	64.70	64.30	2	2,008	0.10%
2020/09/02	9	64.59	2	64.65	64.60	7	2,021	0.35%
2020/09/01	6	64.03	2	63.95	64.00	4	2,050	0.20%
2020/08/31	3	64.10	0	0.00	63.80	3	2,063	0.15%
2020/08/28	14	64.21	19	64.22	64.10	-5	2,095	-0.24%
2020/08/27	5	64.84	5	64.60	64.60	0	2,107	0.00%
2020/08/26	0	0.00	5	64.90	64.90	-5	2,128	-0.23%
2020/08/25	13	64.65	1	64.70	64.60	12	2,134	0.56%
2020/08/24	5	64.58	3	64.87	65.00	2	2,145	0.09%
2020/08/21	11	64.16	8	63.76	64.00	3	2,151	0.14%
2020/08/20	18	63.51	37	63.45	63.90	-19	2,150	-0.88%
2020/08/19	4	65.90	2	65.70	65.60	2	2,123	0.09%
2020/08/18	14	66.33	1	66.30	66.20	13	2,111	0.62%
2020/08/17	5	66.52	13	66.51	66.90	-8	2,109	-0.38%
2020/08/14	19.3	66.77	7	66.70	67.00	12.3	2,107	0.58%
2020/08/13	4	66.35	15	66.39	66.60	-11	2,106	-0.52%
2020/08/12	19	66.41	7	66.64	66.40	12	2,102	0.57%
2020/08/11	42	67.87	41	67.62	67.40	1	2,086	0.05%
2020/08/10	36	72.50	38	72.58	72.70	-2	2,057	-0.10%
2020/08/07	53	72.75	16	72.54	72.70	37	2,034	1.82%
2020/08/06	131.3	73.82	32	74.12	73.30	99.3	2,010	4.94%	大買/
2020/08/05	11	73.12	6.1	73.16	73.30	4.9	1,944	0.25%
2020/08/04	5.1	72.53	14	72.71	72.80	-8.9	1,939	-0.46%
2020/08/03	4	72.80	21	72.70	72.20	-17	1,941	-0.88%
2020/07/31	32	72.44	74.1	72.84	72.30	-42.1	1,936	-2.17%
2020/07/30	16	71.95	22	72.41	72.50	-6	1,938	-0.31%
2020/07/29	4	71.38	43	70.73	71.70	-39	1,925	-2.03%
2020/07/28	58	69.71	44	70.03	68.50	14	1,897	0.74%
2020/07/27	18	71.35	13	71.35	70.80	5	1,850	0.27%
2020/07/24	26	71.96	16	72.09	71.20	10	1,858	0.54%
2020/07/23	12	72.18	6	72.33	72.20	6	1,902	0.32%
2020/07/22	13	72.37	29	72.20	72.20	-16	1,920	-0.83%
2020/07/21	4	71.05	21	71.40	71.10	-17	1,916	-0.89%
2020/07/20	33	70.62	5	70.38	70.50	28	1,917	1.46%
2020/07/17	2	70.70	21	70.72	70.40	-19	1,898	-1.00%
2020/07/16	22	71.20	13	71.48	71.00	9	1,890	0.48%
2020/07/15	41	72.52	40	72.83	72.30	1	1,857	0.05%
2020/07/14	22	72.89	13	73.45	73.00	9	1,816	0.50%
2020/07/13	20	73.40	57	73.33	73.40	-37	1,801	-2.05%
2020/07/10	52	72.46	46	72.47	71.50	6	1,731	0.35%
2020/07/09	45	72.40	18	72.57	72.50	27	1,694	1.59%
2020/07/08	46	72.95	49	72.67	72.70	-3	1,667	-0.18%
2020/07/07	152	71.92	149	72.91	73.00	3	1,596	0.19%	大買/大賣/
2020/07/06	25	70.05	42	70.16	69.90	-17	1,436	-1.18%
2020/07/03	24	68.77	30	68.85	68.60	-6	1,421	-0.42%
2020/07/02	3.1	68.01	17	67.96	68.40	-13.9	1,446	-0.96%
2020/07/01	1	67.40	8	67.48	67.50	-7	1,482	-0.47%
2020/06/30	8	66.64	1	66.70	66.70	7	1,504	0.47%
2020/06/29	29	66.83	0	0.00	66.70	29	1,508	1.92%
2020/06/24	18	67.25	7	67.61	67.40	11	1,499	0.73%
2020/06/23	17	67.49	13	67.52	67.30	4	1,503	0.27%
2020/06/22	24	66.97	18	66.81	66.90	6	1,508	0.40%
2020/06/19	12	65.96	23	66.46	65.20	-11	1,508	-0.73%
2020/06/18	14	65.51	0	0.00	65.30	14	1,435	0.97%
2020/06/17	13	65.54	0	0.00	65.40	13	1,428	0.91%
2020/06/16	15	65.93	4	65.90	65.20	11	1,448	0.76%
2020/06/15	16	65.38	10	66.03	64.80	6	1,484	0.40%
2020/06/12	29	65.59	4	65.68	65.70	25	1,505	1.66%
2020/06/11	1	67.10	6	67.17	66.70	-5	1,546	-0.32%
2020/06/10	3	67.27	1	67.60	67.20	2	1,578	0.13%
2020/06/09	5	67.36	3	67.47	67.30	2	1,619	0.12%
2020/06/08	7	68.43	12	68.14	67.90	-5	1,680	-0.30%
2020/06/05	1	67.70	5	67.64	67.60	-4	1,693	-0.24%
2020/06/04	2	67.60	12.5	67.39	67.60	-10.5	1,759	-0.60%
2020/06/03	4	66.68	1	66.70	66.90	3	1,946	0.15%
2020/06/02	14	66.53	5	66.54	66.40	9	2,185	0.41%
2020/06/01	3	65.60	3	65.67	65.60	0	2,273	0.00%
2020/05/29	10	64.80	1	64.80	64.40	9	2,458	0.37%
2020/05/28	2	65.15	5	65.54	65.10	-3	2,459	-0.12%
2020/05/27	7	65.99	9	66.03	65.80	-2	2,470	-0.08%
2020/05/26	4	65.70	16	66.03	66.10	-12	2,471	-0.49%
2020/05/25	3	65.37	2	65.15	65.50	1	2,463	0.04%
2020/05/22	8	65.46	4	65.53	65.10	4	2,473	0.16%
2020/05/21	3	66.13	4	66.15	66.00	-1	2,470	-0.04%
2020/05/20	0	0.00	4	65.60	65.50	-4	2,466	-0.16%
2020/05/19	0	0.00	1	64.90	65.10	-1	2,459	-0.04%
2020/05/18	8	64.80	2	64.70	64.30	6	2,461	0.24%
2020/05/15	6	64.45	20	64.09	64.20	-14	2,460	-0.57%
2020/05/14	13	65.39	5	65.56	65.00	8	2,442	0.33%
2020/05/13	5	66.20	11	66.21	66.20	-6	2,424	-0.25%
2020/05/12	3	66.67	14	66.72	66.30	-11	2,418	-0.45%
2020/05/11	13	66.35	14	66.31	66.60	-1	2,401	-0.04%
2020/05/08	6	66.28	17	66.13	66.10	-11	2,391	-0.46%
2020/05/07	18	66.36	7	66.50	66.50	11	2,400	0.46%
2020/05/06	35	66.84	11	66.69	65.90	24	2,463	0.97%
2020/05/05	8	65.44	30	65.78	65.00	-22	2,500	-0.88%
2020/05/04	10	65.59	24	65.47	65.30	-14	2,496	-0.56%
2020/04/30	10.5	66.27	5	66.26	66.30	5.5	2,502	0.22%
2020/04/29	13	66.57	9	66.43	66.20	4	2,523	0.16%
2020/04/28	78	66.97	45	66.77	66.60	33	2,500	1.32%
2020/04/27	62	69.36	24	69.18	70.00	38	2,450	1.55%
2020/04/24	24	67.90	10	67.85	68.00	14	2,408	0.58%
2020/04/23	7	66.84	18	67.44	68.00	-11	2,387	-0.46%
2020/04/22	15	66.57	11	65.91	66.50	4	2,369	0.17%
2020/04/21	11	66.65	32	66.38	66.00	-21	2,357	-0.89%
2020/04/20	0	0.00	1	67.00	67.40	-1	2,344	-0.04%
2020/04/17	23	67.64	17	67.92	66.60	6	2,338	0.26%
2020/04/16	7	66.94	2	67.00	67.00	5	2,299	0.22%
2020/04/15	2	64.90	22	65.19	65.80	-20	2,271	-0.88%
2020/04/14	16	64.62	26	64.52	64.70	-10	2,248	-0.44%
2020/04/13	9.1	64.14	19	64.45	63.80	-9.9	2,233	-0.44%
2020/04/10	14	64.11	13	64.12	63.90	1	2,211	0.05%
2020/04/09	3	64.97	24	64.84	64.10	-21	2,201	-0.95%
2020/04/08	12	64.32	16	64.74	65.00	-4	2,179	-0.18%
2020/04/07	22	63.80	38	63.93	64.50	-16	2,157	-0.74%
2020/04/06	84	62.75	55	62.69	62.90	29	2,113	1.37%
2020/04/01	48	61.25	51	61.00	61.00	-3	2,056	-0.15%
2020/03/31	15	59.90	4	59.93	59.60	11	2,020	0.54%
2020/03/30	11	59.30	16	59.06	60.10	-5	2,004	-0.25%
2020/03/27	9	59.99	22	59.90	59.40	-13	1,995	-0.65%
2020/03/26	41	59.97	17	60.17	60.30	24	1,977	1.21%
2020/03/25	13	59.96	36	59.78	59.30	-23	1,958	-1.17%
2020/03/24	26	59.11	10	59.25	58.70	16	1,933	0.83%
2020/03/23	29	58.66	1	58.40	58.40	28	1,895	1.48%
2020/03/20	32	58.79	21	59.07	60.00	11	1,886	0.58%
2020/03/19	18	57.40	67	57.31	55.00	-49	1,870	-2.62%
2020/03/18	16	62.00	15	60.81	60.40	1	1,835	0.05%
2020/03/17	80	64.02	24	63.46	63.40	56	1,805	3.10%
2020/03/16	39	62.11	56	61.99	61.80	-17	1,748	-0.97%
2020/03/13	19	59.75	18	59.66	60.60	1	1,693	0.06%
2020/03/12	31	64.58	17	64.55	64.60	14	1,644	0.85%
2020/03/11	41	69.46	33.1	69.25	67.60	7.9	1,574	0.50%
2020/03/10	37	68.56	24.1	68.43	68.70	12.9	1,542	0.84%
2020/03/09	222	74.56	171	74.63	69.90	51	1,459	3.50%	大買/大賣/
2020/03/06	145	73.91	164	73.99	74.00	-19	1,236	-1.54%	大買/大賣/
2020/03/05	78	71.60	87	71.75	70.20	-9	982	-0.92%
2020/03/04	128.2	69.50	75	69.70	71.20	53.2	871	6.11%	大買/
2020/03/03	4	66.05	2	66.35	65.80	2	681	0.29%
2020/03/02	12	64.78	5	64.66	64.50	7	671	1.04%
2020/02/27	13	66.05	7	65.97	65.60	6	654	0.92%
2020/02/26	1	66.80	0	0.00	66.50	1	645	0.15%
2020/02/25	8	66.43	1	66.50	66.50	7	645	1.08%
2020/02/24	9	68.06	8	67.93	67.40	1	633	0.16%
2020/02/21	1	68.10	1	68.70	68.30	0	627	0.00%
2020/02/20	2	68.45	0	0.00	68.40	2	624	0.32%
2020/02/19	3	68.43	2	68.35	68.40	1	628	0.16%
2020/02/18	5	69.22	1	68.90	68.90	4	623	0.64%
2020/02/17	1	69.40	0	0.00	69.40	1	627	0.16%
2020/02/14	2	70.05	2	69.85	69.80	0	638	0.00%
2020/02/13	2	70.50	5.1	70.49	70.00	-3.1	638	-0.48%
2020/02/12	0	0.00	4	70.08	70.00	-4	635	-0.63%
2020/02/11	3	69.43	3	69.60	69.50	0	632	0.00%
2020/02/10	18	70.19	4	70.23	69.50	14	629	2.22%
2020/02/07	23	71.76	49	71.81	71.30	-26	606	-4.29%
2020/02/06	53	71.48	61	71.86	69.30	-8	528	-1.51%
2020/02/05	5	68.12	7	68.24	68.50	-2	451	-0.44%
2020/02/04	16	68.60	4	68.38	67.70	12	445	2.69%
2020/02/03	37	67.86	34	68.06	69.60	3	428	0.70%
2020/01/31	6	66.02	1	66.40	65.80	5	394	1.27%
2020/01/30	14	65.26	5	64.92	65.40	9	405	2.22%
2020/01/17	2	68.75	0	0.00	68.60	2	392	0.51%
2020/01/16	5	68.76	1	69.00	68.80	4	391	1.02%
2020/01/15	1	69.10	0	0.00	68.70	1	395	0.25%
2020/01/14	1	70.00	0	0.00	69.50	1	402	0.25%
2020/01/13	0	0.00	9	68.84	70.50	-9	399	-2.25%
2020/01/09	0	0.00	1	67.90	67.80	-1	419	-0.24%
2020/01/08	2	67.50	0	0.00	67.40	2	420	0.48%
2020/01/07	1	68.20	0	0.00	68.20	1	418	0.24%
2020/01/06	3	68.53	0	0.00	68.70	3	422	0.71%
2020/01/03	5	69.16	0	0.00	69.50	5	424	1.18%
2020/01/02	6	69.33	1	69.60	69.40	5	427	1.17%
2019/12/31	0	0.00	1	68.90	68.70	-1	426	-0.23%
2019/12/30	1	69.40	2	69.20	69.20	-1	428	-0.23%
2019/12/26	0	0.00	1	69.90	69.70	-1	429	-0.23%
2019/12/25	2	69.60	0	0.00	69.60	2	430	0.46%
2019/12/24	0	0.00	1	69.40	69.40	-1	435	-0.23%
2019/12/23	0	0.00	1	69.80	69.70	-1	437	-0.23%
2019/12/20	1	70.30	1	70.70	70.00	0	440	0.00%
2019/12/19	1	70.30	1	70.40	70.70	0	445	0.00%
2019/12/18	1	70.80	1.2	70.33	70.80	-0.2	469	-0.03%
2019/12/17	0	0.00	5	70.44	70.50	-5	475	-1.05%
2019/12/16	5	70.64	17	70.24	70.00	-12	478	-2.51%
2019/12/13	8	69.98	5	69.94	70.00	3	490	0.61%
2019/12/12	5	69.10	0	0.00	69.10	5	480	1.04%
2019/12/11	11	69.30	0	0.00	69.20	11	478	2.30%
2019/12/10	1	69.50	22	69.83	69.40	-21	478	-4.39%
2019/12/09	16	69.91	31	69.79	69.70	-15	480	-3.12%
2019/12/06	17	69.59	17	69.36	69.10	0	473	0.00%
2019/12/05	1	69.10	2	68.85	69.10	-1	469	-0.21%
2019/12/04	21	67.40	1	67.70	67.50	20	457	4.37%
2019/12/02	2	66.95	0	0.00	67.80	2	460	0.43%
2019/11/29	4	67.90	1	68.00	67.80	3	458	0.65%
2019/11/28	2	68.85	6	69.15	68.80	-4	456	-0.88%
2019/11/27	2	69.00	6	69.10	69.10	-4	455	-0.88%
2019/11/26	1	68.50	5	68.06	68.50	-4	448	-0.89%
2019/11/25	0	0.00	3	67.40	67.70	-3	446	-0.67%
2019/11/22	3	66.60	0	0.00	66.70	3	448	0.67%
2019/11/21	18	66.97	5	67.06	67.60	13	445	2.92%
2019/11/20	2	67.50	5	67.98	67.90	-3	443	-0.68%
2019/11/19	2	68.30	4	68.50	68.30	-2	443	-0.45%
2019/11/18	7	68.67	6	68.80	68.60	1	442	0.23%
2019/11/15	3	68.20	2	68.15	68.20	1	439	0.23%
2019/11/14	2	67.65	16	67.76	68.00	-14	436	-3.21%
2019/11/13	4	66.93	9.3	67.67	68.00	-5.3	434	-1.21%
2019/11/12	13	65.68	0	0.00	66.00	13	426	3.05%
2019/11/11	4	65.30	1	65.50	65.40	3	426	0.70%
2019/11/08	5	66.06	2	66.10	66.20	3	443	0.68%
2019/11/07	6	66.33	2	66.45	66.00	4	463	0.86%
2019/11/06	9	66.47	2	66.40	66.50	7	471	1.49%
2019/11/05	4	66.85	2	66.95	66.70	2	478	0.42%
2019/11/04	5	67.30	7	67.01	67.00	-2	484	-0.41%
2019/11/01	3	66.07	0	0.00	66.40	3	489	0.61%
2019/10/31	4	66.60	0	0.00	66.50	4	493	0.81%
2019/10/30	2.3	66.74	1	66.60	66.60	1.3	498	0.25%
2019/10/29	16	68.71	20	67.97	67.40	-4	504	-0.79%
2019/10/28	2	68.05	4	68.00	68.10	-2	534	-0.37%
2019/10/25	1	67.80	8	67.95	67.50	-7	540	-1.29%
2019/10/24	0	0.00	1	67.60	67.80	-1	543	-0.18%
2019/10/23	4	67.53	6	67.60	67.80	-2	549	-0.36%
2019/10/22	6	67.88	5	68.04	67.50	1	550	0.18%
2019/10/21	1	67.60	4	67.70	67.80	-3	546	-0.55%
2019/10/18	5	66.56	5	67.30	68.00	0	547	0.00%
2019/10/17	5	66.90	5	67.06	67.20	0	533	0.00%
2019/10/16	1	65.50	0	0.00	65.60	1	532	0.19%
2019/10/15	1	66.00	1.1	65.89	65.50	-0.1	541	-0.02%
2019/10/14	0	0.00	9	66.02	66.00	-9	552	-1.63%
2019/10/09	4	64.85	0	0.00	64.70	4	559	0.71%
2019/10/08	8	65.03	6	64.80	65.50	2	561	0.36%
2019/10/04	1	65.10	0	0.00	65.00	1	573	0.17%
2019/09/27	7	65.06	2	64.95	65.00	5	602	0.83%
2019/09/26	3	66.27	36	66.29	66.00	-33	607	-5.43%
2019/09/25	5	66.56	0	0.00	66.50	5	619	0.81%
2019/09/24	10	67.40	4	68.08	67.30	6	635	0.94%
2019/09/23	48	68.44	20	68.49	68.30	28	636	4.40%
2019/09/20	6	65.95	7	65.83	66.80	-1	626	-0.16%
2019/09/19	3	65.07	1	65.00	65.20	2	629	0.32%
2019/09/18	21.1	64.71	1	64.20	64.20	20.1	656	3.06%
2019/09/16	1	66.30	0	0.00	66.40	1	691	0.14%
2019/09/12	5	66.30	0	0.00	66.30	5	701	0.71%
2019/09/11	3	65.83	0	0.00	65.70	3	705	0.43%
2019/09/10	7	66.23	0	0.00	66.20	7	706	0.99%
2019/09/09	0	0.00	2	66.75	66.40	-2	715	-0.28%
2019/09/06	2	67.45	1	67.30	67.40	1	715	0.14%
2019/09/05	2	67.40	0	0.00	67.20	2	722	0.28%
2019/09/04	0	0.00	1	67.30	67.20	-1	738	-0.14%
2019/09/02	1	66.90	3	67.03	67.40	-2	760	-0.26%
2019/08/30	1	67.20	0	0.00	66.90	1	771	0.13%
2019/08/28	1	66.10	0	0.00	66.50	1	789	0.13%
2019/08/22	0	0.00	1	67.40	67.40	-1	831	-0.12%
2019/08/21	1	67.20	2	67.05	67.20	-1	835	-0.12%
2019/08/20	0	0.00	1	67.50	66.80	-1	836	-0.12%
2019/08/19	2	66.95	6	66.88	67.30	-4	841	-0.48%
2019/08/16	5	65.10	3	65.27	66.50	2	848	0.24%
2019/08/15	3.4	65.14	2	64.60	64.60	1.4	846	0.16%
2019/08/14	0	0.00	1	66.60	66.50	-1	851	-0.12%
2019/08/13	24	66.49	4	66.73	65.80	20	856	2.33%
2019/08/12	3	71.33	16	71.39	71.40	-13	848	-1.53%
2019/08/08	2	70.70	0	0.00	71.00	2	832	0.24%
2019/08/07	1	71.10	37	71.55	70.60	-36	828	-4.35%
2019/08/06	0	0.00	3	69.73	70.10	-3	837	-0.36%
2019/08/05	2	70.35	0	0.00	70.20	2	841	0.24%
2019/08/02	0	0.00	2	70.80	70.80	-2	848	-0.24%
2019/08/01	1.1	71.18	1	71.40	71.10	0.1	855	0.01%
2019/07/31	9	70.16	0	0.00	70.00	9	849	1.06%
2019/07/30	34	70.72	15	71.23	70.00	19	841	2.26%
2019/07/29	7	74.66	2	74.80	74.30	5	808	0.62%
2019/07/26	0	0.00	25	74.70	74.70	-25	807	-3.10%
2019/07/25	5	74.86	9	74.74	74.80	-4	826	-0.48%
2019/07/24	2	74.30	3	74.47	74.20	-1	830	-0.12%
2019/07/23	1	73.80	3.2	74.09	74.00	-2.2	835	-0.26%
2019/07/22	0	0.00	6	73.63	73.70	-6	845	-0.71%
2019/07/19	5	73.38	0	0.00	73.00	5	855	0.58%
2019/07/18	4	73.40	11	73.51	73.10	-7	876	-0.80%
2019/07/17	5	74.10	27	74.77	74.50	-22	899	-2.45%
2019/07/16	4	74.63	4	74.93	74.20	0	974	0.00%
2019/07/15	15	74.12	5	74.44	75.00	10	964	1.04%
2019/07/12	0	0.00	1	74.70	74.20	-1	958	-0.10%
2019/07/11	8	74.34	5	74.36	74.20	3	956	0.31%
2019/07/10	3	73.90	4	74.00	74.00	-1	956	-0.10%
2019/07/09	6	72.07	5	72.94	73.20	1	950	0.11%
2019/07/08	1	73.50	4	73.55	73.50	-3	934	-0.32%
2019/07/05	2	73.70	0	0.00	73.90	2	933	0.21%
2019/07/04	3	73.60	15	73.69	73.90	-12	942	-1.27%
2019/07/03	4	73.50	8	73.63	74.00	-4	937	-0.43%
2019/07/02	13.1	74.03	32	73.99	74.00	-18.9	935	-2.02%
2019/07/01	10	73.53	49	72.81	73.50	-39	924	-4.22%
2019/06/28	1	71.60	7	72.11	71.60	-6	910	-0.66%
2019/06/27	17	71.54	9	71.68	71.60	8	908	0.88%
2019/06/26	6	70.82	1	71.60	71.50	5	898	0.56%
2019/06/25	1	71.80	14	71.21	71.50	-13	890	-1.46%
2019/06/24	4	69.55	9	69.66	70.40	-5	863	-0.58%
2019/06/21	0	0.00	1	68.40	67.20	-1	840	-0.12%
2019/06/20	0	0.00	2	68.35	68.30	-2	815	-0.25%
2019/06/19	0	0.00	9	67.39	67.30	-9	815	-1.10%
2019/06/18	6	66.48	0	0.00	66.40	6	833	0.72%
2019/06/17	10	66.96	0	0.00	66.80	10	836	1.20%
2019/06/14	0	0.00	6	67.90	67.80	-6	836	-0.72%
2019/06/13	4	68.23	3	68.57	68.00	1	839	0.12%
2019/06/12	3	68.10	4	68.60	68.70	-1	840	-0.12%
2019/06/11	7	67.13	1	67.10	67.10	6	837	0.72%
2019/06/10	2	66.25	11	66.44	66.10	-9	830	-1.08%
2019/06/05	0	0.00	1	66.50	66.50	-1	828	-0.12%
2019/06/04	2	66.15	0	0.00	65.70	2	828	0.24%
2019/06/03	7	66.09	1	66.60	66.60	6	840	0.71%
2019/05/31	21	66.86	8	67.11	67.10	13	853	1.52%
2019/05/30	7	65.86	2	66.05	66.00	5	849	0.59%
2019/05/29	6	65.02	1	65.00	64.80	5	841	0.59%
2019/05/28	0	0.00	3	65.70	66.50	-3	833	-0.36%
2019/05/27	1	65.00	0	0.00	64.90	1	839	0.12%
2019/05/24	1	65.00	1	65.30	65.00	0	846	0.00%
2019/05/23	7	64.66	5	64.68	64.60	2	844	0.24%
2019/05/22	19	65.26	0	0.00	65.20	19	843	2.25%
2019/05/21	14	65.14	2	65.35	65.20	12	849	1.41%
2019/05/20	4	65.80	8	65.91	65.50	-4	843	-0.47%
2019/05/17	8	65.54	1	65.60	65.20	7	852	0.82%
2019/05/16	29	66.81	0	0.00	66.20	29	848	3.42%
2019/05/15	6	67.07	2	67.10	67.00	4	867	0.46%
2019/05/14	5	65.66	5	65.72	66.30	0	883	0.00%
2019/05/13	9	67.76	8	67.51	67.30	1	887	0.11%
2019/05/10	12	69.62	2	70.20	69.30	10	920	1.09%
2019/05/09	5	70.90	1	70.30	70.30	4	959	0.42%
2019/05/08	6	72.12	2	72.15	72.10	4	1,068	0.37%
2019/05/07	2	72.20	1	72.10	72.10	1	1,081	0.09%
2019/05/06	3	72.10	4	72.15	71.90	-1	1,095	-0.09%
2019/05/03	9	72.97	5	73.24	73.30	4	1,096	0.36%
2019/05/02	14	73.26	24	74.04	72.80	-10	1,116	-0.90%
2019/04/30	4	73.80	4	73.65	74.00	0	1,113	0.00%
2019/04/29	25	73.26	2	73.70	73.10	23	1,134	2.03%
2019/04/26	6	74.07	6	74.67	74.20	0	1,150	0.00%
2019/04/25	7	76.20	25	75.67	75.70	-18	1,170	-1.54%
2019/04/24	17	77.89	7	77.84	76.50	10	1,193	0.84%
2019/04/23	22	77.06	11	76.88	76.70	11	1,190	0.92%
2019/04/22	85.1	77.48	55.2	77.51	78.10	29.9	1,180	2.53%
2019/04/19	0	0.00	1	73.50	73.50	-1	1,125	-0.09%
2019/04/18	1	72.60	10	72.96	72.80	-9	1,153	-0.78%
2019/04/17	10	73.33	5	73.24	73.20	5	1,170	0.43%
2019/04/16	6	73.27	2	73.50	73.00	4	1,172	0.34%
2019/04/15	2	72.30	7	72.51	72.80	-5	1,168	-0.43%
2019/04/12	1	72.20	1	72.10	72.00	0	1,173	0.00%
2019/04/11	1	72.40	2	72.65	72.50	-1	1,177	-0.08%
2019/04/10	6	72.45	13	72.15	72.40	-7	1,181	-0.59%
2019/04/09	0	0.00	2	73.40	73.70	-2	1,169	-0.17%
2019/04/08	3	73.77	6	73.55	73.60	-3	1,175	-0.26%
2019/04/03	2	73.60	12	73.49	72.90	-10	1,175	-0.85%
2019/04/02	0	0.00	3	73.40	73.20	-3	1,172	-0.26%
2019/04/01	3	72.30	3	72.13	72.70	0	1,175	0.00%
2019/03/29	5.1	73.32	1	73.00	73.00	4.1	1,171	0.35%
2019/03/28	8	73.61	2	73.35	73.60	6	1,176	0.51%
2019/03/27	6	73.60	5	74.10	73.60	1	1,189	0.08%
2019/03/26	4	73.35	2	73.50	73.60	2	1,189	0.17%
2019/03/25	2.1	72.02	5	72.36	72.20	-2.9	1,194	-0.24%
2019/03/22	21	73.33	22.1	73.16	73.40	-1.1	1,199	-0.09%
2019/03/21	17	74.08	14	73.71	72.60	3	1,231	0.24%
2019/03/20	4	72.48	12.2	72.98	73.00	-8.2	1,225	-0.67%
2019/03/19	3	72.57	4.3	72.11	72.40	-1.3	1,226	-0.11%
2019/03/18	7.2	71.60	1	71.60	71.50	6.2	1,222	0.51%
2019/03/15	1	70.60	0	0.00	70.60	1	1,221	0.08%
2019/03/14	9.1	71.48	7	72.04	71.10	2.1	1,217	0.17%
2019/03/13	7	71.37	6	71.68	71.60	1	1,226	0.08%
2019/03/12	4	71.03	4	71.18	70.90	0	1,234	0.00%
2019/03/11	5	70.82	1	71.70	70.60	4	1,249	0.32%
2019/03/08	14	71.53	2	71.80	71.20	12	1,275	0.94%
2019/03/07	28	72.45	27	72.08	72.00	1	1,285	0.08%
2019/03/06	2	70.60	12	70.66	70.60	-10	1,286	-0.78%
2019/03/05	7	71.34	0	0.00	71.00	7	1,292	0.54%
2019/03/04	11	72.32	14	72.64	72.20	-3	1,293	-0.23%
2019/02/27	3.2	72.10	7	72.26	73.00	-3.8	1,289	-0.29%
2019/02/26	5	72.38	7	72.80	72.60	-2	1,282	-0.16%
2019/02/25	7	72.54	1	72.70	72.10	6	1,273	0.47%
2019/02/22	6	73.02	4	73.38	73.10	2	1,272	0.16%
2019/02/21	1	72.90	3	73.23	73.60	-2	1,276	-0.16%
2019/02/20	7	73.27	7	73.64	73.60	0	1,276	0.00%
2019/02/19	7	73.43	11	73.26	74.00	-4	1,269	-0.32%
2019/02/18	15.1	73.16	7	73.89	73.00	8.1	1,276	0.63%
2019/02/15	7	73.10	9	73.31	73.90	-2	1,267	-0.16%
2019/02/14	14	73.19	25	73.80	73.40	-11	1,267	-0.87%
2019/02/13	6	72.18	11	72.63	71.70	-5	1,251	-0.40%
2019/02/12	2	73.30	8	73.56	73.20	-6	1,239	-0.48%
2019/02/11	25	73.82	33	73.64	73.60	-8	1,230	-0.65%
2019/01/30	75	70.78	54	71.01	70.50	21	1,196	1.76%
2019/01/29	77	69.52	115	69.51	69.30	-38	1,161	-3.27%	大賣/
2019/01/28	19	66.68	5	66.70	66.20	14	1,052	1.33%
2019/01/25	2	66.60	13	66.72	67.00	-11	1,052	-1.05%
2019/01/24	4	65.88	3	66.07	65.60	1	1,052	0.09%
2019/01/23	9	66.37	27.5	66.19	66.40	-18.5	1,058	-1.75%
2019/01/22	8	64.68	17	64.91	65.30	-9	1,049	-0.86%
2019/01/21	20	65.00	48	64.97	64.80	-28	1,036	-2.70%
2019/01/18	8	62.48	96	63.33	63.30	-88	1,011	-8.70%
2019/01/17	119	62.78	14	62.59	61.70	105	999	10.50%	大買/鉅額交易
2019/01/16	86.5	63.58	34	64.08	64.60	52.5	968	5.42%
2019/01/15	14	62.14	10	62.44	62.60	4	944	0.42%
2019/01/14	6	61.75	18	61.61	61.90	-12	930	-1.29%
2019/01/11	22	61.39	24	61.50	61.90	-2	931	-0.21%
2019/01/10	19	60.59	17	60.52	60.70	2	905	0.22%
2019/01/09	5	58.88	4	59.20	59.20	1	879	0.11%
2019/01/08	3	58.17	0	0.00	57.90	3	866	0.35%
2019/01/07	0	0.00	2	58.20	58.70	-2	868	-0.23%
2019/01/04	3	56.33	1	57.10	57.30	2	872	0.23%
2019/01/03	6	57.83	0	0.00	57.40	6	892	0.67%
2019/01/02	3	58.53	2	58.90	58.60	1	897	0.11%
2018/12/28	1	58.10	0	0.00	58.30	1	901	0.11%
2018/12/27	6	58.78	20	58.55	58.50	-14	914	-1.53%
2018/12/26	8	57.66	3	58.33	57.40	5	910	0.55%
2018/12/25	4	57.00	1	57.00	57.40	3	927	0.32%
2018/12/24	3	57.27	7	57.54	57.60	-4	938	-0.43%
2018/12/22	3	56.93	13	57.05	56.80	-10	930	-1.07%
2018/12/21	18	56.76	0	0.00	56.80	18	937	1.92%
2018/12/20	12	57.11	4	57.13	56.70	8	934	0.86%
2018/12/19	1	58.20	0	0.00	58.30	1	918	0.11%
2018/12/18	7	58.67	2	59.30	58.50	5	923	0.54%
2018/12/17	2	59.90	2	60.00	60.00	0	925	0.00%
2018/12/14	30	60.86	23	60.79	60.30	7	923	0.76%
2018/12/13	9	58.58	30	59.43	59.50	-21	888	-2.36%
2018/12/12	2	58.60	9	58.83	58.90	-7	885	-0.79%
2018/12/11	3	58.37	1	58.70	58.00	2	889	0.22%
2018/12/10	12	57.85	11	57.68	58.30	1	892	0.11%
2018/12/07	10	59.22	1	59.00	59.30	9	895	1.01%
2018/12/06	32	60.35	25	59.90	58.70	7	902	0.78%
2018/12/05	10	60.99	10	61.33	62.00	0	885	0.00%
2018/12/04	14	62.10	18	62.47	62.00	-4	898	-0.45%
2018/12/03	8	61.73	112	61.53	63.20	-104	898	-11.57%	大賣/鉅額交易
2018/11/30	43	60.03	22	61.04	58.80	21	875	2.40%
2018/11/29	33	60.76	4	60.93	60.10	29	863	3.36%
2018/11/28	16	60.43	29	60.37	60.70	-13	854	-1.52%
2018/11/27	5	57.80	5	58.42	58.00	0	843	0.00%
2018/11/26	0	0.00	4	58.33	58.60	-4	871	-0.46%
2018/11/23	1	57.80	0	0.00	57.70	1	893	0.11%
2018/11/22	2	58.10	2	57.70	57.80	0	935	0.00%
2018/11/21	5	57.36	20	57.30	57.40	-15	982	-1.53%
2018/11/20	6	58.25	0	0.00	58.00	6	988	0.61%
2018/11/19	3	58.37	3	58.67	58.80	0	994	0.00%
2018/11/15	5	56.78	0	0.00	57.60	5	1,019	0.49%
2018/11/14	25	57.49	3	57.90	57.70	22	1,082	2.03%
2018/11/13	3	55.83	1	56.60	56.60	2	1,112	0.18%
2018/11/12	3	56.33	1	57.20	56.90	2	1,156	0.17%
2018/11/09	3	57.03	2	57.10	57.30	1	1,198	0.08%
2018/11/08	9	57.66	4	58.15	58.00	5	1,221	0.41%
2018/11/07	7	57.19	2	57.05	57.10	5	1,228	0.41%
2018/11/06	8	56.80	8	57.20	56.60	0	1,253	0.00%
2018/11/05	10	58.64	2	58.90	58.50	8	1,253	0.64%
2018/11/02	12	59.55	3	59.37	59.60	9	1,253	0.72%
2018/11/01	11	58.98	4	59.58	58.70	7	1,264	0.55%
2018/10/31	13	58.80	1	58.40	58.40	12	1,251	0.96%
2018/10/30	18	59.41	1	61.30	58.80	17	1,248	1.36%
2018/10/29	4	61.10	2	61.60	61.70	2	1,263	0.16%
2018/10/26	5	61.22	1	62.30	60.90	4	1,272	0.31%
2018/10/25	23	63.04	20	62.20	61.90	3	1,286	0.23%
2018/10/24	0	0.00	1	65.60	65.10	-1	1,297	-0.08%
2018/10/23	7	65.70	0	0.00	65.00	7	1,302	0.54%
2018/10/22	2	65.30	7	66.37	67.70	-5	1,297	-0.39%
2018/10/19	2	65.40	0.1	65.60	65.00	2	1,291	0.15%
2018/10/18	1	67.70	1	67.10	67.00	0	1,277	0.00%
2018/10/17	4	68.50	4	68.68	67.70	0	1,283	0.00%
2018/10/16	13	68.54	0	0.00	68.00	13	1,300	1.00%
2018/10/15	1	69.10	4	68.98	69.60	-3	1,295	-0.23%
2018/10/12	6	67.25	5	66.76	68.10	1	1,296	0.08%
2018/10/11	15	67.29	6	66.50	66.10	9	1,295	0.69%
2018/10/09	9	71.23	0	0.00	71.20	9	1,288	0.70%
2018/10/08	2	72.45	3	73.00	72.10	-1	1,336	-0.07%
2018/10/05	8	73.54	25	74.35	73.70	-17	1,330	-1.28%
2018/10/04	4	75.78	0	76.50	75.80	4	1,329	0.30%
2018/10/03	22	78.67	18	78.42	76.50	4	1,327	0.30%
2018/10/02	9	80.50	1	80.50	80.50	8	1,309	0.61%
2018/10/01	1	79.30	0	0.00	79.30	1	1,303	0.08%
2018/09/28	0	0.00	1	79.00	79.20	-1	1,317	-0.08%
2018/09/27	0	0.00	22	78.80	79.00	-22	1,314	-1.67%
2018/09/26	0	78.80	22	78.63	78.80	-22	1,320	-1.67%
2018/09/25	11	77.97	15	77.39	78.60	-4	1,327	-0.30%
2018/09/21	31	77.93	1	78.60	77.90	30	1,326	2.26%
2018/09/20	2	79.20	29	79.27	80.00	-27	1,318	-2.05%
2018/09/19	0	0.00	4	79.33	79.00	-4	1,319	-0.30%
2018/09/18	16	79.13	3	79.47	79.00	13	1,323	0.98%
2018/09/17	2	80.80	16	80.73	81.30	-14	1,319	-1.06%
2018/09/13	6	79.53	5	79.02	78.60	1	1,315	0.08%
2018/09/12	2	78.60	3	78.80	80.10	-1	1,314	-0.08%
2018/09/11	7	78.61	2	79.05	78.80	5	1,317	0.38%
2018/09/10	10	78.78	34	79.55	78.00	-24	1,335	-1.80%
2018/09/07	5	83.38	5	83.76	82.90	0	1,446	0.00%
2018/09/06	12	82.98	23	82.93	83.50	-11	1,479	-0.74%
2018/09/05	11	83.79	11	83.85	84.00	0	1,504	0.00%
2018/09/04	33	84.42	18	83.56	83.70	15	1,600	0.94%
2018/09/03	13	83.82	7	83.80	83.90	6	1,610	0.37%
2018/08/31	23.2	84.91	20	84.90	84.60	3.2	1,620	0.20%
2018/08/30	12	84.02	13	83.34	84.30	-1	1,598	-0.06%
2018/08/29	70	84.09	70	83.30	82.20	0	1,598	0.00%
2018/08/28	51	82.52	38	82.66	83.50	13	1,579	0.82%
2018/08/27	3	81.60	9	81.38	81.30	-6	1,544	-0.39%
2018/08/24	16	81.16	16	81.38	80.40	0	1,540	0.00%
2018/08/23	6	81.27	15	81.13	81.80	-9	1,543	-0.58%
2018/08/22	17	81.48	19	81.72	81.80	-2	1,546	-0.13%
2018/08/21	33	81.45	34	81.50	82.00	-1	1,547	-0.06%
2018/08/20	20	80.90	19	80.12	79.40	1	1,494	0.07%
2018/08/17	32	79.49	28	79.88	79.80	4	1,462	0.27%
2018/08/16	12	78.23	20	78.26	78.50	-8	1,421	-0.56%
2018/08/15	3	76.43	22	76.82	76.80	-19	1,380	-1.38%
2018/08/14	2	73.90	16	74.39	76.00	-14	1,356	-1.03%
2018/08/13	19.5	77.25	5	76.92	77.40	14.5	1,347	1.08%
2018/08/10	7	78.76	12	78.18	78.00	-5	1,324	-0.38%
2018/08/09	0.5	78.70	8	78.74	78.80	-7.5	1,324	-0.57%
2018/08/08	6	78.05	16	78.01	78.50	-10	1,338	-0.75%
2018/08/07	4	77.40	9	77.30	77.40	-5	1,327	-0.38%
2018/08/06	1	77.40	13	77.47	77.50	-12	1,344	-0.89%
2018/08/03	21	75.96	39	76.47	77.00	-18	1,342	-1.34%
2018/08/02	26	74.82	16	74.61	74.90	10	1,355	0.74%
2018/08/01	2	73.90	91	74.29	74.50	-89	1,373	-6.48%
2018/07/31	8	72.91	18	72.98	72.90	-10	1,384	-0.72%
2018/07/30	19	72.83	3	72.70	72.50	16	1,368	1.17%
2018/07/27	1	72.10	4	72.25	72.20	-3	1,368	-0.22%
2018/07/26	0	0.00	3	72.13	72.10	-3	1,387	-0.22%
2018/07/25	18	71.82	1	72.30	71.50	17	1,427	1.19%
2018/07/24	1.1	72.02	4	70.93	72.20	-3	1,447	-0.20%
2018/07/23	34	70.94	1	70.60	70.20	33	1,461	2.26%
2018/07/20	1	71.80	0	0.00	71.80	1	1,452	0.07%
2018/07/19	2	72.15	1	72.90	72.00	1	1,461	0.07%
2018/07/18	27	71.86	1	72.00	72.00	26	1,487	1.75%
2018/07/17	4	71.98	20	72.04	72.10	-16	1,487	-1.08%
2018/07/16	58	71.90	24	73.87	71.00	34	1,473	2.31%
2018/07/12	3	73.87	7	74.69	74.20	-4	1,473	-0.27%
2018/07/11	6	73.72	0	0.00	74.00	6	1,477	0.41%
2018/07/09	0	0.00	2	73.20	73.00	-2	1,492	-0.13%
2018/07/06	0	0.00	6	73.43	72.90	-6	1,500	-0.40%
2018/07/05	0	0.00	5	72.80	71.80	-5	1,518	-0.33%
2018/07/04	11	72.02	1	71.90	72.00	10	1,564	0.64%
2018/07/03	3	73.37	0	0.00	73.10	3	1,571	0.19%
2018/07/02	26	73.72	0	0.00	73.50	26	1,585	1.64%
2018/06/29	0	0.00	1	74.30	74.20	-1	1,588	-0.06%
2018/06/28	0	0.00	1	73.70	73.50	-1	1,623	-0.06%
2018/06/27	1	74.90	1	75.40	74.70	0	1,625	0.00%
2018/06/25	1	73.80	1	73.50	73.40	0	1,635	0.00%
2018/06/22	1	75.00	16	74.27	74.20	-15	1,643	-0.91%
2018/06/21	0	0.00	2	75.75	75.60	-2	1,651	-0.12%
2018/06/20	3	74.80	2	75.50	74.90	1	1,685	0.06%
2018/06/19	14	75.47	17	75.53	75.40	-3	1,707	-0.18%
2018/06/15	15	79.51	32	78.94	77.80	-17	1,701	-1.00%
2018/06/14	8	81.58	11	81.90	81.50	-3	1,588	-0.19%
2018/06/13	26	81.11	6	81.15	80.50	20	1,545	1.29%
2018/06/12	32	81.36	25	81.24	80.20	7	1,555	0.45%
2018/06/11	10.1	78.72	8	78.93	79.30	2.1	1,493	0.14%
2018/06/08	11.5	78.45	8	78.38	78.00	3.5	1,505	0.23%
2018/06/07	13	78.32	13	77.98	78.40	0	1,519	0.00%
2018/06/06	2	77.90	39	78.18	78.20	-37	1,560	-2.37%
2018/06/05	18	77.28	28	77.10	77.10	-10	1,552	-0.64%
2018/06/04	2	75.90	10	76.24	76.50	-8	1,552	-0.52%
2018/06/01	14	75.02	6	74.85	75.20	8	1,574	0.51%
2018/05/31	5	75.18	5	75.52	74.00	0	1,638	0.00%
2018/05/30	4	74.70	17	74.78	75.00	-13	1,698	-0.77%
2018/05/29	20	76.01	25	75.86	76.00	-5	1,737	-0.29%
2018/05/28	35	77.22	9	76.58	77.20	26	1,756	1.48%
2018/05/25	0	0.00	6	75.37	75.10	-6	1,842	-0.33%
2018/05/24	8	75.35	8	75.56	75.00	0	2,183	0.00%
2018/05/23	5	74.44	30	73.90	74.30	-25	2,240	-1.12%
2018/05/22	1	74.00	4	74.20	74.00	-3	2,277	-0.13%
2018/05/21	15	74.38	26	74.47	74.70	-11	2,328	-0.47%
2018/05/18	3	73.63	3	73.80	73.80	0	2,341	0.00%
2018/05/17	25	74.58	4	73.78	73.70	21	2,370	0.89%
2018/05/16	15	74.37	29	74.93	75.00	-14	2,363	-0.59%
2018/05/15	5	73.80	0	0.00	73.50	5	2,365	0.21%
2018/05/14	1	75.10	5	74.64	75.40	-4	2,410	-0.17%
2018/05/11	6	73.18	7	73.77	73.10	-1	2,419	-0.04%
2018/05/10	32	73.08	55	73.72	74.50	-23	2,442	-0.94%
2018/05/09	8	72.06	4	72.70	71.00	4	2,496	0.16%
2018/05/08	27	71.71	30	72.59	72.50	-3	2,554	-0.12%
2018/05/07	0	0.00	1	71.60	71.50	-1	2,651	-0.04%
2018/05/04	0	0.00	16	71.27	71.00	-16	2,818	-0.57%
2018/05/03	14	71.61	2	71.45	71.00	12	2,845	0.42%
2018/05/02	22	72.19	39	72.69	72.80	-17	2,834	-0.60%
2018/04/30	30	71.01	28	71.65	70.70	2	2,806	0.07%
2018/04/27	7	70.29	11	70.22	71.20	-4	2,814	-0.14%
2018/04/26	3	68.83	4	69.65	68.00	-1	2,815	-0.04%
2018/04/25	1	68.70	5	68.02	69.20	-4	2,826	-0.14%
2018/04/24	13	68.34	5	69.28	67.60	8	2,829	0.28%
2018/04/23	14	71.16	6	71.25	71.20	8	2,816	0.28%
2018/04/20	8	71.94	6	72.30	72.10	2	2,828	0.07%
2018/04/19	28	72.81	24	72.33	73.30	4	2,837	0.14%
2018/04/18	16	70.63	21	70.65	70.00	-5	2,840	-0.18%
2018/04/17	6	72.20	4	72.85	72.00	2	2,835	0.07%
2018/04/16	10	73.37	2	73.20	73.00	8	2,866	0.28%
2018/04/13	15	74.93	7	74.84	74.50	8	2,880	0.28%
2018/04/12	4	74.93	1	75.30	74.90	3	2,915	0.10%
2018/04/11	14	74.36	4	74.80	75.30	10	2,997	0.33%
2018/04/10	15	75.18	5	74.86	74.70	10	3,010	0.33%
2018/04/09	6	76.62	5	77.70	77.60	1	2,978	0.03%
2018/04/03	12	75.84	9	75.83	76.10	3	2,969	0.10%
2018/04/02	2	77.40	8	77.43	77.30	-6	2,953	-0.20%
2018/03/31	88	77.05	64	77.48	76.80	24	2,951	0.81%
2018/03/30	0	0.00	5	78.40	78.30	-5	2,915	-0.17%
2018/03/29	28	78.24	1	77.90	77.80	27	2,926	0.92%
2018/03/28	7	79.39	25	79.76	78.80	-18	2,992	-0.60%
2018/03/27	0	0.00	17	79.95	79.80	-17	3,058	-0.56%
2018/03/26	7	78.76	16	79.33	78.60	-9	3,062	-0.29%
2018/03/23	51	77.81	35	78.99	79.10	16	3,068	0.52%
2018/03/22	28	81.00	31	81.15	80.70	-3	3,068	-0.10%
2018/03/21	6	80.08	8	80.43	80.30	-2	3,055	-0.07%
2018/03/20	6	79.43	21	79.40	79.30	-15	3,066	-0.49%
2018/03/19	12	80.51	8	81.04	80.50	4	3,067	0.13%
2018/03/16	31	80.86	15	80.70	81.10	16	3,114	0.51%
2018/03/15	49	82.19	21	82.57	82.00	28	3,091	0.91%
2018/03/14	18	81.56	31	81.53	81.70	-13	3,070	-0.42%
2018/03/13	17	80.31	8	80.98	80.10	9	3,064	0.29%
2018/03/12	25	80.11	24	80.16	79.80	1	3,050	0.03%
2018/03/09	10	82.03	10	81.97	81.80	0	3,012	0.00%
2018/03/08	7	82.30	11	82.46	81.80	-4	3,025	-0.13%
2018/03/07	11	81.81	8	82.23	81.00	3	3,014	0.10%
2018/03/06	34	84.24	30	83.54	82.50	4	3,016	0.13%
2018/03/05	44	83.10	54	83.32	83.90	-10	2,991	-0.33%
2018/03/02	57	82.73	42	82.41	81.70	15	3,002	0.50%
2018/03/01	29	81.36	38	80.97	81.70	-9	2,972	-0.30%
2018/02/27	50	82.40	36.3	82.83	80.60	13.7	2,944	0.47%
2018/02/26	124.1	84.37	154	85.39	83.10	-30	2,869	-1.04%	大買/大賣/
2018/02/23	38	79.43	39	79.70	80.00	-1	2,571	-0.04%
2018/02/22	9	78.11	17	78.29	78.60	-8	2,670	-0.30%
2018/02/21	11.3	77.09	60	77.17	77.80	-48.7	2,683	-1.81%
2018/02/12	28	74.90	7	74.73	74.60	21	2,649	0.79%
2018/02/09	35	73.76	23	74.32	74.50	12	2,675	0.45%
2018/02/08	9	75.00	2	74.50	75.00	7	2,664	0.26%
2018/02/07	26	75.55	61	75.10	73.90	-35	2,717	-1.29%
2018/02/06	53	74.08	75	73.75	73.00	-22	2,760	-0.80%
2018/02/05	20	76.77	31	76.47	78.10	-11	2,740	-0.40%
2018/02/02	11	77.68	9	77.73	77.30	2	2,794	0.07%
2018/02/01	181	80.60	126	79.85	78.60	55	2,886	1.91%	大買/大賣/
2018/01/31	29	78.41	49	78.28	78.40	-20	2,910	-0.69%
2018/01/30	57	78.49	46	79.47	76.70	11	2,964	0.37%
2018/01/29	137	79.27	133	79.00	80.30	4	2,928	0.14%	大買/大賣/
2018/01/26	53	74.68	33	74.34	75.00	20	2,908	0.69%
2018/01/25	17	73.69	1	74.30	72.60	16	3,055	0.52%
2018/01/24	4	72.95	19	74.06	74.30	-15	3,259	-0.46%
2018/01/23	9	74.46	27	75.10	73.50	-18	3,409	-0.53%
2018/01/22	5	73.94	6.1	73.59	74.70	-1.1	3,403	-0.03%
2018/01/19	21	73.36	18.7	72.80	72.50	2.3	3,432	0.07%
2018/01/18	1	72.70	11	72.73	72.50	-10	3,424	-0.29%
2018/01/17	8	73.25	1	73.50	72.50	7	3,425	0.20%
2018/01/16	10	73.64	6	73.88	73.70	4	3,435	0.12%
2018/01/15	8	72.86	16	72.74	72.40	-8	3,433	-0.23%
2018/01/12	17	74.34	16	73.99	72.80	1	3,452	0.03%
2018/01/11	10	72.87	19	73.18	73.30	-9	3,473	-0.26%
2018/01/10	70	72.42	84	72.57	72.30	-14	3,483	-0.40%
2018/01/09	10	70.57	14	70.86	70.30	-4	3,489	-0.11%
2018/01/08	12	72.56	21	73.43	71.90	-9	3,604	-0.25%
2018/01/05	98	72.88	140	73.88	74.10	-42	3,674	-1.14%	大賣/
2018/01/04	21	70.78	22	71.01	70.80	-1	3,616	-0.03%
2018/01/03	27	68.88	22.2	69.02	69.10	4.8	3,579	0.13%
2018/01/02	2	68.15	2	68.35	68.40	0	3,561	0.00%