元大台灣50 (0050)-臺銀-臺南券商分點個股進出

台股 » 個股 » 元大台灣50 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大台灣50

(0050)

可現股當沖

股價
156.00
漲跌
▲2.50
漲幅
+1.63%
成交量
5,736張
產業
上市
3676人加入追蹤

立即追蹤
本地時間:07:10

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

元大台灣50 (0050)籌碼相關－臺銀-臺南券商分點個股進出

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

臺銀-臺南券商分點個股進出
臺銀-臺南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	8.6	156.21	5.2	156.10	156.00	3.4	12,035	0.03%
2024/04/25	9.9	153.79	0.1	154.00	153.50	9.9	12,372	0.08%
2024/04/24	6.2	155.75	9.7	155.46	156.35	-3.5	12,412	-0.03%
2024/04/23	4.7	151.99	7.3	151.99	151.90	-2.6	12,890	-0.02%
2024/04/22	11.6	150.93	21.8	150.54	150.45	-10.1	13,165	-0.08%
2024/04/19	63.4	151.60	22.9	152.68	150.90	40.5	13,214	0.31%
2024/04/18	3.9	156.16	13.9	158.19	158.95	-10	12,816	-0.08%
2024/04/17	3.9	156.75	2.6	157.31	157.40	1.3	12,800	0.01%
2024/04/16	33.3	156.22	62.2	156.63	155.65	-28.9	12,784	-0.23%
2024/04/15	23.6	160.04	1	160.10	160.00	22.6	12,601	0.18%
2024/04/12	4.5	162.65	5.5	162.50	162.10	-1.1	12,626	-0.01%
2024/04/11	14	162.06	0.2	162.27	162.50	13.7	12,596	0.11%
2024/04/10	26.2	162.80	8	162.82	163.00	18.2	12,600	0.14%
2024/04/09	3	161.25	19.2	162.43	163.25	-16.1	12,737	-0.13%
2024/04/08	2.4	158.75	15	159.12	159.45	-12.7	12,701	-0.10%
2024/04/03	1.2	158.63	2.5	158.59	158.55	-1.4	12,825	-0.01%
2024/04/02	0	0.00	18.4	159.53	159.65	-18.4	12,995	-0.14%
2024/04/01	5.7	157.46	3.5	158.26	157.40	2.1	13,372	0.02%
2024/03/29	0	0.00	4.3	157.59	157.90	-4.3	13,564	-0.03%
2024/03/28	6.3	156.55	0.7	156.95	156.90	5.7	13,567	0.04%
2024/03/27	1.2	157.68	1.7	157.35	157.65	-0.6	13,618	0.00%
2024/03/26	1.5	157.58	7	157.96	157.60	-5.5	13,634	-0.04%
2024/03/25	3.2	157.66	10.5	157.72	157.50	-7.3	13,636	-0.05%
2024/03/22	8.3	157.22	4.3	157.64	157.20	4	13,586	0.03%
2024/03/21	1.3	156.65	27.9	156.68	157.40	-26.7	13,584	-0.20%
2024/03/20	0.6	153.73	1.7	154.81	153.20	-1.1	13,558	-0.01%
2024/03/19	6	153.70	3	154.37	154.05	3	13,924	0.02%
2024/03/18	1.2	153.53	3.4	153.97	154.40	-2.1	13,830	-0.02%
2024/03/15	14.4	153.66	3	154.28	153.00	11.4	13,623	0.08%
2024/03/14	0.2	155.11	15.2	155.13	155.10	-15	13,532	-0.11%
2024/03/13	2.1	155.59	21.1	155.60	155.25	-18.9	13,611	-0.14%
2024/03/12	8.3	152.62	6.7	153.55	154.50	1.6	13,443	0.01%
2024/03/11	13.8	153.22	7.3	153.33	152.90	6.5	13,318	0.05%
2024/03/08	11.2	155.18	34.1	154.84	154.45	-22.9	13,181	-0.17%
2024/03/07	11.6	152.01	40.1	151.54	152.30	-28.5	12,772	-0.22%
2024/03/06	15.3	147.76	15	147.71	148.85	0.3	12,366	0.00%
2024/03/05	3.1	148.11	13.8	148.25	148.15	-10.7	12,273	-0.09%
2024/03/04	11.2	146.28	35.6	146.72	146.95	-24.4	12,111	-0.20%
2024/03/01	4.6	143.37	0.4	143.36	142.80	4.2	11,865	0.04%
2024/02/29	5.4	143.30	10.4	143.52	143.30	-4.9	11,877	-0.04%
2024/02/27	12.6	143.21	4.4	143.05	143.35	8.2	11,985	0.07%
2024/02/26	9	143.72	7.7	143.78	143.95	1.3	11,990	0.01%
2024/02/23	5.5	143.71	20.9	143.95	143.75	-15.4	11,929	-0.13%
2024/02/22	1.3	142.35	48.8	142.71	142.80	-47.5	12,083	-0.39%
2024/02/21	4.1	141.26	0	0.00	141.20	4.1	12,022	0.03%
2024/02/20	2.1	141.53	11.6	141.65	141.65	-9.5	12,301	-0.08%
2024/02/19	4.2	140.99	3.5	140.97	141.10	0.7	12,385	0.01%
2024/02/16	3.9	141.60	13.5	141.59	141.30	-9.6	12,615	-0.08%
2024/02/15	8	141.93	77	142.00	142.35	-69	12,656	-0.55%
2024/02/05	17.5	135.50	25.7	136.02	135.95	-8.2	12,384	-0.07%
2024/02/02	0.2	134.80	9.9	134.99	135.10	-9.7	12,168	-0.08%
2024/02/01	7.6	133.82	0.4	134.25	134.35	7.3	12,124	0.06%
2024/01/31	10.4	134.79	13.4	134.62	134.35	-2.9	12,169	-0.02%
2024/01/30	4.2	136.28	9.2	136.46	136.15	-5	12,165	-0.04%
2024/01/29	2.2	136.37	25.9	136.36	136.50	-23.7	12,271	-0.19%
2024/01/26	0.7	135.68	6.1	135.77	135.65	-5.4	11,972	-0.05%
2024/01/25	1.9	135.33	62.1	135.29	135.65	-60.2	11,872	-0.51%
2024/01/24	0.8	134.12	7.3	134.20	134.00	-6.5	11,511	-0.06%
2024/01/23	9.4	133.66	67.3	134.06	134.05	-57.9	11,454	-0.51%
2024/01/22	2.5	133.88	42.9	133.55	133.80	-40.5	11,491	-0.35%
2024/01/19	61.3	131.63	63.5	132.57	132.90	-2.2	11,344	-0.02%
2024/01/18	8.8	128.17	1.1	128.50	128.30	7.7	11,276	0.07%
2024/01/17	51.1	128.00	4.2	127.73	127.45	46.9	11,225	0.42%
2024/01/16	31.9	131.59	3	131.70	131.65	28.9	10,739	0.27%
2024/01/15	19.5	133.21	7.2	132.92	133.00	12.4	10,507	0.12%
2024/01/12	13.4	132.54	3	132.70	132.65	10.4	10,378	0.10%
2024/01/11	11.4	132.79	9.7	132.95	132.85	1.7	10,400	0.02%
2024/01/10	55.8	132.44	0.1	132.55	132.30	55.7	10,466	0.53%
2024/01/09	10.8	133.27	3.4	133.63	133.00	7.4	10,467	0.07%
2024/01/08	9.3	133.34	12	132.90	132.75	-2.7	10,501	-0.03%
2024/01/05	19.6	132.40	1.1	132.53	132.15	18.4	10,451	0.18%
2024/01/04	16.7	132.53	27.2	132.59	132.50	-10.5	10,623	-0.10%
2024/01/03	33.5	132.88	0.5	132.64	132.55	33	10,771	0.31%
2024/01/02	8.9	134.79	5.3	135.52	134.90	3.6	10,627	0.03%
2023/12/29	5.7	135.58	5.4	135.67	135.45	0.2	10,597	0.00%
2023/12/28	0.1	135.72	33.3	135.87	135.75	-33.2	10,564	-0.31%
2023/12/27	0.2	135.28	29.7	135.40	135.75	-29.6	10,401	-0.28%
2023/12/26	1.3	134.05	6.7	134.25	134.25	-5.3	10,010	-0.05%
2023/12/25	0.3	133.50	2.7	133.66	133.50	-2.4	9,822	-0.02%
2023/12/22	2	132.80	1.7	132.91	132.95	0.3	9,796	0.00%
2023/12/21	11.4	132.44	9.3	132.40	132.60	2.1	9,860	0.02%
2023/12/20	0	0.00	0.3	133.65	133.75	-0.3	9,837	0.00%
2023/12/19	9.2	133.27	0.1	133.13	133.40	9.1	9,885	0.09%
2023/12/18	4	133.15	8.5	133.47	133.90	-4.5	10,144	-0.04%
2023/12/15	0.6	133.88	53.2	133.85	133.70	-52.6	10,132	-0.52%
2023/12/14	2	133.40	23.2	132.92	133.15	-21.2	9,893	-0.21%
2023/12/13	0	131.65	1	131.55	131.55	-1	9,477	-0.01%
2023/12/12	2	131.60	7.2	131.68	131.50	-5.2	9,524	-0.05%
2023/12/11	3	130.97	14.1	131.11	131.20	-11.1	9,552	-0.12%
2023/12/08	0.1	131.15	2.1	131.26	131.05	-2	9,554	-0.02%
2023/12/07	2.6	130.33	0	0.00	130.00	2.6	9,380	0.03%
2023/12/06	0.3	131.01	2.2	130.78	130.80	-1.9	9,471	-0.02%
2023/12/05	4.2	130.29	1	130.10	130.35	3.2	9,445	0.03%
2023/12/04	7.4	131.39	0.5	131.19	131.30	6.9	9,459	0.07%
2023/12/01	2.3	131.24	2	131.80	131.80	0.3	9,507	0.00%
2023/11/30	2.1	131.25	20.8	131.24	131.35	-18.8	9,479	-0.20%
2023/11/29	2.1	131.15	8.3	131.97	131.15	-6.3	9,354	-0.07%
2023/11/28	1	131.50	4.5	131.08	131.25	-3.5	9,295	-0.04%
2023/11/27	6.8	130.48	1.3	130.34	130.35	5.5	9,208	0.06%
2023/11/24	1.1	131.20	1.4	131.48	131.20	-0.3	9,147	0.00%
2023/11/22	6.2	131.30	12.1	131.48	131.35	-5.9	9,002	-0.07%
2023/11/21	0.6	132.41	53	132.42	132.55	-52.4	9,018	-0.58%
2023/11/20	2.4	130.87	3	130.68	130.95	-0.7	8,657	-0.01%
2023/11/17	0.3	131.13	27.2	131.26	131.00	-26.9	8,625	-0.31%
2023/11/16	1.1	130.73	19.7	130.78	130.60	-18.6	8,234	-0.23%
2023/11/15	1.8	130.44	26	130.61	130.55	-24.2	8,096	-0.30%
2023/11/14	0.5	129.17	22.5	129.24	129.00	-22.1	7,843	-0.28%
2023/11/13	1.2	128.89	19.1	129.01	128.70	-17.9	7,669	-0.23%
2023/11/10	1.7	126.57	1.3	126.76	126.75	0.4	7,548	0.01%
2023/11/09	0	127.00	5.2	127.12	127.25	-5.2	7,601	-0.07%
2023/11/08	0	127.05	23.3	127.03	127.20	-23.3	7,872	-0.30%
2023/11/07	0.5	126.41	24	126.47	126.50	-23.5	7,816	-0.30%
2023/11/06	1.9	126.67	19.6	126.73	126.55	-17.7	7,888	-0.22%
2023/11/03	5.2	125.17	13.3	125.29	125.45	-8.1	7,684	-0.11%
2023/11/02	4.1	124.08	15.4	124.13	124.50	-11.3	7,713	-0.15%
2023/11/01	4.3	121.86	23	121.88	121.75	-18.7	7,626	-0.25%
2023/10/31	44.3	121.52	5.3	121.16	121.15	39.1	7,666	0.51%
2023/10/30	19.4	122.09	2	122.48	122.00	17.4	7,686	0.23%
2023/10/27	8.1	122.28	10.5	122.36	122.30	-2.4	7,608	-0.03%
2023/10/26	47	121.79	1.2	121.82	121.75	45.8	7,661	0.60%
2023/10/25	9	124.67	6	124.43	124.20	3	7,340	0.04%
2023/10/24	18.8	123.35	0.7	123.95	123.95	18.1	7,340	0.25%
2023/10/23	10.7	124.07	3	123.65	123.85	7.7	7,293	0.11%
2023/10/20	4.6	124.56	4.1	124.95	125.40	0.5	7,276	0.01%
2023/10/19	5.9	124.93	1.1	125.00	124.85	4.8	7,364	0.07%
2023/10/18	6.8	125.09	4.8	125.42	124.80	2	7,447	0.03%
2023/10/17	0.1	126.52	8.9	126.75	126.55	-8.8	7,349	-0.12%
2023/10/16	1.6	126.09	10.9	126.04	126.25	-9.2	7,474	-0.12%
2023/10/13	0.1	126.76	6	127.03	126.95	-5.9	7,526	-0.08%
2023/10/12	1.3	127.00	25.4	126.89	127.30	-24.1	7,674	-0.31%
2023/10/11	1.1	126.20	19.4	126.18	126.25	-18.3	7,681	-0.24%
2023/10/06	2.1	124.01	6.6	124.09	124.10	-4.5	7,718	-0.06%
2023/10/05	7.8	122.51	7.3	123.48	123.65	0.6	7,694	0.01%
2023/10/04	16.5	121.69	1.2	121.89	121.90	15.3	7,701	0.20%
2023/10/03	1.8	123.68	0	0.00	123.50	1.8	7,645	0.02%
2023/10/02	4.5	123.83	3.1	124.16	124.25	1.4	7,694	0.02%
2023/09/28	1.8	122.44	0.5	123.10	122.65	1.3	7,859	0.02%
2023/09/27	9.8	121.91	2	122.18	122.15	7.8	7,849	0.10%
2023/09/26	14.1	122.26	0	0.00	122.10	14.1	7,835	0.18%
2023/09/25	2	123.53	1.2	123.31	123.55	0.8	7,778	0.01%
2023/09/22	16.3	122.37	1	122.16	122.65	15.2	7,829	0.19%
2023/09/21	41.1	122.96	4	123.48	122.75	37.1	7,765	0.48%
2023/09/20	7.2	124.83	0	0.00	124.75	7.2	7,507	0.10%
2023/09/19	7.3	125.60	0.1	125.65	125.45	7.2	7,518	0.10%
2023/09/18	9.8	126.17	0.1	126.05	126.00	9.7	7,574	0.13%
2023/09/15	7.2	127.09	14.2	127.17	127.35	-7	7,899	-0.09%
2023/09/14	2	125.94	29.3	126.67	126.95	-27.3	7,912	-0.34%
2023/09/13	1.4	125.05	4.1	125.26	125.20	-2.7	7,892	-0.03%
2023/09/12	3	124.14	7.5	124.70	125.05	-4.6	7,959	-0.06%
2023/09/11	15.1	123.66	5	123.68	123.80	10.1	8,099	0.12%
2023/09/08	9.1	124.08	5	124.25	124.30	4	8,073	0.05%
2023/09/07	14	124.94	2	125.13	124.85	12	8,371	0.14%
2023/09/06	10	126.03	16	126.20	126.00	-6	8,506	-0.07%
2023/09/05	2	126.30	0.1	126.50	126.45	1.9	8,477	0.02%
2023/09/04	1.5	125.82	8	126.58	126.75	-6.5	8,502	-0.08%
2023/09/01	0.1	126.01	3	126.12	125.90	-3	8,646	-0.03%
2023/08/31	15.6	125.80	6	125.76	125.70	9.6	8,705	0.11%
2023/08/30	5.1	126.74	13.3	126.85	126.60	-8.2	8,738	-0.09%
2023/08/29	8.4	125.54	7.1	125.48	126.05	1.3	8,774	0.01%
2023/08/28	2.4	125.38	18.2	125.47	125.35	-15.8	8,731	-0.18%
2023/08/25	15.7	124.95	4.5	124.95	124.55	11.2	8,806	0.13%
2023/08/24	9.5	126.37	14.4	126.78	127.00	-4.9	8,890	-0.05%
2023/08/23	2.2	124.90	17.5	124.66	124.85	-15.3	9,020	-0.17%
2023/08/22	10.4	123.96	9.3	124.02	124.00	1.1	9,303	0.01%
2023/08/21	10.7	123.62	1.6	123.75	123.00	9.2	9,433	0.10%
2023/08/18	19.3	124.08	4	124.05	123.85	15.3	9,447	0.16%
2023/08/17	11.6	123.62	2	123.70	124.60	9.6	9,525	0.10%
2023/08/16	18.6	123.91	2.2	124.10	124.05	16.4	9,664	0.17%
2023/08/15	16.3	124.98	9.3	125.27	124.70	7	9,931	0.07%
2023/08/14	46.3	124.67	2.1	124.83	124.50	44.2	10,173	0.43%
2023/08/11	22.3	126.55	1	126.55	126.30	21.3	10,232	0.21%
2023/08/10	20.1	126.58	0.1	126.60	126.40	20	10,235	0.20%
2023/08/09	6.1	126.99	10	127.21	127.20	-4	10,122	-0.04%
2023/08/08	21.7	127.08	1	127.10	127.00	20.7	10,124	0.20%
2023/08/07	7.1	128.15	24.7	127.95	128.50	-17.6	10,010	-0.18%
2023/08/04	27.2	127.22	12	127.15	127.25	15.2	10,002	0.15%
2023/08/02	13.6	128.18	5	128.04	127.85	8.6	9,967	0.09%
2023/08/01	10.6	129.33	2.7	129.27	129.45	7.9	9,867	0.08%
2023/07/31	24.9	129.33	7.2	128.62	128.80	17.7	9,830	0.18%
2023/07/28	6.5	129.50	4.1	129.46	129.50	2.4	9,771	0.02%
2023/07/27	4.1	129.34	4.4	129.42	129.50	-0.4	9,795	0.00%
2023/07/26	5.2	128.82	9	129.18	128.50	-3.8	9,814	-0.04%
2023/07/25	7.2	128.75	5.9	128.67	128.85	1.3	9,835	0.01%
2023/07/24	12.6	127.16	1.1	127.10	127.25	11.4	9,877	0.12%
2023/07/21	23.3	126.98	6.1	127.18	127.20	17.2	9,930	0.17%
2023/07/20	2.2	129.50	1	129.55	129.35	1.2	10,026	0.01%
2023/07/19	6	129.31	26.8	129.99	128.75	-20.7	10,073	-0.21%
2023/07/18	22.5	130.26	0	0.00	129.85	22.5	9,915	0.23%
2023/07/17	7.1	131.92	3.4	131.98	132.00	3.7	9,841	0.04%
2023/07/14	8.2	132.19	36	131.97	132.25	-27.8	9,716	-0.29%
2023/07/13	5.8	131.30	32.3	131.64	130.90	-26.5	9,551	-0.28%
2023/07/12	5.1	129.12	3.1	129.43	129.45	2	9,385	0.02%
2023/07/11	8.3	128.93	7.6	128.65	129.20	0.7	9,379	0.01%
2023/07/10	4.5	127.71	4	127.20	127.45	0.5	9,413	0.01%
2023/07/07	7.4	127.50	0.4	127.80	127.70	7	9,330	0.08%
2023/07/06	33.7	128.33	28.1	128.50	127.90	5.6	9,296	0.06%
2023/07/05	5.6	130.92	1	130.60	130.80	4.6	9,086	0.05%
2023/07/04	3	130.87	5.9	130.88	131.00	-2.9	9,075	-0.03%
2023/07/03	4.3	130.25	18.3	130.52	130.70	-14	9,106	-0.15%
2023/06/30	4.6	128.50	11.3	128.59	129.10	-6.7	9,245	-0.07%
2023/06/29	8.5	129.28	3.1	130.00	129.05	5.4	9,318	0.06%
2023/06/28	3.4	129.13	8	129.01	129.10	-4.6	9,274	-0.05%
2023/06/27	11.1	128.96	6.2	129.09	128.90	4.9	9,342	0.05%
2023/06/26	7.8	129.84	5.3	130.05	129.75	2.6	9,410	0.03%
2023/06/21	1.5	130.43	3.3	130.39	130.55	-1.8	9,511	-0.02%
2023/06/20	3.3	130.67	12	130.71	130.55	-8.7	9,327	-0.09%
2023/06/19	0.1	131.09	2.6	131.12	131.25	-2.5	9,455	-0.03%
2023/06/16	2.2	131.59	3	131.50	131.55	-0.8	9,416	-0.01%
2023/06/15	4.1	131.89	8.6	131.85	131.90	-4.5	9,414	-0.05%
2023/06/14	5.4	131.32	14	131.45	131.50	-8.6	9,411	-0.09%
2023/06/13	6.2	131.13	40.5	131.37	131.55	-34.2	9,559	-0.36%
2023/06/12	5	128.86	16.1	129.05	129.00	-11.1	9,371	-0.12%
2023/06/09	0	127.87	5.4	128.02	127.80	-5.3	9,326	-0.06%
2023/06/08	8.4	126.71	0	0.00	126.85	8.4	9,545	0.09%
2023/06/07	2	127.73	19.2	127.63	128.10	-17.2	9,679	-0.18%
2023/06/06	0.4	126.54	2	126.97	126.70	-1.7	9,532	-0.02%
2023/06/05	3	126.48	0	0.00	126.35	3	9,525	0.03%
2023/06/02	1.1	126.79	12	126.47	126.75	-10.9	9,543	-0.11%
2023/06/01	2.3	125.09	9.9	125.19	125.15	-7.7	9,567	-0.08%
2023/05/31	8.9	125.64	4.1	125.67	126.15	4.8	9,554	0.05%
2023/05/30	2.9	126.70	14.3	126.86	126.75	-11.3	9,464	-0.12%
2023/05/29	6.5	126.83	36.7	126.94	126.75	-30.2	9,386	-0.32%
2023/05/26	2.8	125.74	51.7	125.76	125.95	-48.9	9,236	-0.53%
2023/05/25	0	122.63	14.4	122.96	123.05	-14.3	8,943	-0.16%
2023/05/24	9.5	121.34	8.5	121.43	121.60	1	8,934	0.01%
2023/05/23	0.3	122.01	17.7	122.06	122.20	-17.4	8,826	-0.20%
2023/05/22	0.2	122.28	4	122.35	122.30	-3.7	8,718	-0.04%
2023/05/19	6.2	122.49	43.2	122.56	122.50	-37.1	8,549	-0.43%
2023/05/18	1.3	122.11	26.8	121.99	122.15	-25.5	8,164	-0.31%
2023/05/17	10.5	119.87	42.1	119.98	120.55	-31.7	8,002	-0.40%
2023/05/16	2	118.27	3.5	118.49	118.60	-1.5	7,695	-0.02%
2023/05/15	6.3	117.01	0	117.20	117.20	6.3	7,628	0.08%
2023/05/12	5.7	117.00	0	0.00	117.20	5.7	7,663	0.07%
2023/05/11	2.8	117.76	10.1	117.94	117.55	-7.3	7,680	-0.09%
2023/05/10	7.9	117.99	7	118.39	117.80	0.9	7,768	0.01%
2023/05/09	1	118.35	9.8	118.69	118.90	-8.7	7,838	-0.11%
2023/05/08	1.5	118.50	7.9	118.72	118.55	-6.4	7,983	-0.08%
2023/05/05	1.2	117.93	5.2	117.85	117.80	-4	8,041	-0.05%
2023/05/04	1.1	117.33	3.3	117.22	117.50	-2.2	8,263	-0.03%
2023/05/03	14.8	117.06	4.4	117.19	117.20	10.5	8,310	0.13%
2023/05/02	7.9	117.49	4	117.65	117.70	3.9	8,600	0.05%
2023/04/28	20.2	117.18	6.3	117.28	117.40	13.9	9,236	0.15%
2023/04/27	18	116.08	2.1	115.97	116.00	15.9	9,376	0.17%
2023/04/26	29	115.89	9.5	115.96	116.10	19.4	9,678	0.20%
2023/04/25	41.1	117.02	30	116.95	116.60	11.1	9,938	0.11%
2023/04/24	10.1	118.10	0	0.00	118.15	10.1	9,795	0.10%
2023/04/21	8.5	118.72	4	119.16	118.60	4.5	9,946	0.05%
2023/04/20	5.3	118.66	2	118.78	118.90	3.3	10,065	0.03%
2023/04/19	18.6	119.20	48	119.08	119.05	-29.4	10,208	-0.29%
2023/04/18	8.7	119.88	1	120.20	119.95	7.6	10,272	0.07%
2023/04/17	3.2	120.07	0.4	120.25	120.35	2.8	10,392	0.03%
2023/04/14	5.6	120.20	6.7	120.43	120.65	-1.1	10,526	-0.01%
2023/04/13	9.9	119.70	25.7	119.88	119.50	-15.8	10,722	-0.15%
2023/04/12	5.6	120.53	0	0.00	120.55	5.6	10,756	0.05%
2023/04/11	4.6	120.87	9	120.81	120.85	-4.4	10,939	-0.04%
2023/04/10	1.3	120.93	0	0.00	121.00	1.3	11,043	0.01%
2023/04/07	0.5	121.08	3.5	121.01	121.00	-3	11,050	-0.03%
2023/04/06	6.9	120.58	1.1	120.86	121.00	5.8	11,043	0.05%
2023/03/31	4.1	121.77	10	122.12	121.60	-5.9	11,018	-0.05%
2023/03/30	1	121.40	11	121.38	121.20	-10	10,853	-0.09%
2023/03/29	3.1	120.66	2	120.48	120.60	1.1	10,861	0.01%
2023/03/28	12.2	120.46	0.1	120.45	120.40	12.1	11,017	0.11%
2023/03/27	2.4	121.51	8.2	121.54	121.45	-5.8	10,957	-0.05%
2023/03/24	4	121.79	9.6	122.02	122.20	-5.6	10,978	-0.05%
2023/03/23	2	121.80	19.6	121.77	121.85	-17.6	10,884	-0.16%
2023/03/22	3	120.42	47.9	120.50	120.90	-44.9	10,757	-0.42%
2023/03/21	4	118.51	3	118.67	118.65	1	10,628	0.01%
2023/03/20	10.7	118.06	1	118.95	118.10	9.7	10,708	0.09%
2023/03/17	11	118.39	9.3	118.37	118.95	1.8	10,693	0.02%
2023/03/16	22.7	116.86	3	116.88	117.05	19.7	10,665	0.18%
2023/03/15	2.2	118.07	2	118.45	117.60	0.2	10,542	0.00%
2023/03/14	16.2	117.58	3	117.70	117.50	13.2	10,505	0.13%
2023/03/13	13.7	118.33	13.4	118.23	118.80	0.4	10,522	0.00%
2023/03/10	27.1	118.45	5.4	118.17	118.30	21.8	10,334	0.21%
2023/03/09	6.3	120.52	4.2	120.53	120.20	2.1	10,527	0.02%
2023/03/08	10.1	120.11	4.2	120.17	120.30	5.9	10,627	0.06%
2023/03/07	11	120.94	20.4	121.14	121.30	-9.5	10,702	-0.09%
2023/03/06	1.4	120.02	19.5	120.28	120.50	-18.1	10,828	-0.17%
2023/03/03	9.2	119.36	3	119.67	119.35	6.2	10,939	0.06%
2023/03/02	4	119.10	4.2	119.24	119.25	-0.2	11,141	0.00%
2023/03/01	14.7	117.69	7.1	119.19	119.35	7.6	11,216	0.07%
2023/02/24	4.4	119.28	19	119.16	118.80	-14.6	11,184	-0.13%
2023/02/23	17.6	119.10	27.8	118.71	119.40	-10.2	11,237	-0.09%
2023/02/22	42.3	117.40	22.2	117.36	117.65	20.1	11,312	0.18%
2023/02/21	6	118.75	0.1	118.75	118.95	5.9	11,354	0.05%
2023/02/20	9.3	118.86	1	118.95	119.00	8.2	11,674	0.07%
2023/02/17	26.4	118.75	5	118.90	118.75	21.4	12,141	0.18%
2023/02/16	1.1	119.80	5.5	120.25	120.30	-4.3	12,312	-0.04%
2023/02/15	33.7	119.31	6.3	119.86	118.85	27.4	12,701	0.22%
2023/02/14	0.2	121.55	2.4	121.42	121.65	-2.1	12,742	-0.02%
2023/02/13	0	0.00	1.2	120.64	120.75	-1.2	12,930	-0.01%
2023/02/10	6.8	120.88	9	120.93	121.00	-2.2	13,040	-0.02%
2023/02/09	1.9	120.79	0	0.00	120.90	1.9	13,138	0.01%
2023/02/08	2.1	120.75	7.5	120.66	120.85	-5.4	13,164	-0.04%
2023/02/07	4.5	118.98	1.2	119.20	119.00	3.4	13,240	0.03%
2023/02/06	8.6	119.54	14.6	119.66	119.25	-5.9	13,219	-0.04%
2023/02/03	10.6	120.77	5.2	120.65	121.00	5.4	13,134	0.04%
2023/02/02	9.1	120.76	20	120.83	121.00	-10.8	13,144	-0.08%
2023/02/01	8.5	119.00	1.4	118.84	119.00	7.1	13,076	0.05%
2023/01/31	18.7	119.26	14.2	119.88	118.30	4.5	13,101	0.03%
2023/01/30	22.5	120.61	41.2	120.53	120.70	-18.7	12,923	-0.14%
2023/01/17	13.5	118.05	2	118.20	118.10	11.5	12,536	0.09%
2023/01/16	6.6	118.28	11.5	118.26	118.10	-4.9	12,585	-0.04%
2023/01/13	3.9	117.47	24	117.57	117.20	-20.1	12,328	-0.16%
2023/01/12	3.3	116.01	0.1	116.05	115.85	3.2	12,170	0.03%
2023/01/11	3.3	116.18	8.4	116.15	116.35	-5.1	12,263	-0.04%
2023/01/10	7.8	116.01	7	116.06	116.25	0.8	12,110	0.01%
2023/01/09	4.3	114.55	31	114.58	115.80	-26.7	12,237	-0.22%
2023/01/06	3	111.85	1.4	111.59	111.80	1.7	12,178	0.01%
2023/01/05	4.4	111.21	1.2	111.41	111.30	3.2	12,332	0.03%
2023/01/04	7	110.50	0	0.00	110.50	7	12,354	0.06%
2023/01/03	5	109.06	2.1	110.74	110.75	2.9	12,647	0.02%
2022/12/30	1.2	110.38	2.3	110.48	110.20	-1.1	12,544	-0.01%
2022/12/29	8.2	108.96	18.1	108.76	109.50	-9.9	12,541	-0.08%
2022/12/28	13.2	110.03	2.3	109.82	110.00	10.9	12,488	0.09%
2022/12/27	3	111.90	1.5	111.89	111.60	1.6	12,410	0.01%
2022/12/26	3.2	110.88	0.2	111.40	111.10	3	12,525	0.02%
2022/12/23	6.4	110.67	6	110.76	110.70	0.4	12,668	0.00%
2022/12/22	2.3	112.23	12.3	112.33	112.60	-10	12,741	-0.08%
2022/12/21	2.4	110.56	8.3	111.05	110.75	-5.9	12,972	-0.05%
2022/12/20	27.4	111.39	1.5	111.86	110.30	25.9	12,922	0.20%
2022/12/19	6.2	112.24	19	112.51	112.35	-12.8	13,046	-0.10%
2022/12/16	14.4	112.67	0.3	112.50	113.00	14.1	13,186	0.11%
2022/12/15	5.2	114.58	1	114.45	114.90	4.2	13,237	0.03%
2022/12/14	4.2	114.68	3.5	114.77	114.80	0.6	13,289	0.00%
2022/12/13	4.6	113.75	0	0.00	113.40	4.6	13,254	0.03%
2022/12/12	5.9	113.65	1.2	113.40	113.90	4.7	13,263	0.04%
2022/12/09	0.2	115.05	4.6	114.61	115.00	-4.4	13,340	-0.03%
2022/12/08	7.3	113.14	9.7	113.03	113.25	-2.3	13,297	-0.02%
2022/12/07	8.8	114.77	7.1	114.75	114.60	1.8	13,326	0.01%
2022/12/06	15.2	116.12	13.3	116.40	115.30	1.9	13,265	0.01%
2022/12/05	8.2	117.75	3	118.18	117.45	5.2	13,225	0.04%
2022/12/02	6.7	117.42	1.2	117.25	117.30	5.5	13,144	0.04%
2022/12/01	29.2	118.85	16.8	118.94	118.35	12.4	13,277	0.09%
2022/11/30	4.3	115.62	10.5	115.87	116.35	-6.2	12,974	-0.05%
2022/11/29	12.2	114.05	34.1	114.19	115.40	-21.9	12,967	-0.17%
2022/11/28	21.5	114.55	0.1	114.70	114.35	21.4	13,021	0.16%
2022/11/25	2.4	116.70	13	116.75	116.70	-10.6	13,121	-0.08%
2022/11/24	20.4	116.20	13.4	116.33	116.70	7	12,972	0.05%
2022/11/23	3.4	115.63	15.3	115.63	115.60	-11.8	12,920	-0.09%
2022/11/22	1.6	114.41	1.9	113.99	114.80	-0.3	13,049	0.00%
2022/11/21	6.4	114.17	3	114.05	113.85	3.4	13,123	0.03%
2022/11/18	2.4	114.53	27.1	114.75	114.25	-24.7	13,060	-0.19%
2022/11/17	3.9	113.82	26.1	113.22	114.55	-22.2	13,000	-0.17%
2022/11/16	9.2	114.86	20.5	114.76	114.50	-11.3	12,949	-0.09%
2022/11/15	29.6	112.76	41	114.02	114.70	-11.4	12,689	-0.09%
2022/11/14	7.8	110.06	13.4	109.96	110.00	-5.6	12,193	-0.05%
2022/11/11	51.5	108.62	45.4	108.60	109.00	6.1	11,979	0.05%
2022/11/10	3.4	103.50	8.1	103.62	103.50	-4.7	11,638	-0.04%
2022/11/09	9	103.90	21	103.57	104.50	-12	11,557	-0.10%
2022/11/08	8.2	101.69	10.5	101.68	101.60	-2.3	11,401	-0.02%
2022/11/07	1.3	100.66	17.6	100.27	100.55	-16.3	11,368	-0.14%
2022/11/04	8.2	98.16	9.1	98.28	98.85	-0.9	11,346	-0.01%
2022/11/03	21.3	98.58	5	98.40	98.70	16.3	11,359	0.14%
2022/11/02	9	99.70	9.3	99.88	100.00	-0.3	11,265	0.00%
2022/11/01	10.5	99.52	7.4	99.64	99.60	3.2	11,293	0.03%
2022/10/31	5.6	98.60	8.4	98.84	99.05	-2.8	11,311	-0.02%
2022/10/28	8.6	97.86	1.6	98.05	97.75	7	11,257	0.06%
2022/10/27	3.3	98.99	8.5	99.04	99.00	-5.2	11,196	-0.05%
2022/10/26	9.1	97.23	15.4	97.51	97.60	-6.3	11,358	-0.06%
2022/10/25	28.1	97.21	10	96.94	96.70	18.1	11,334	0.16%
2022/10/24	8.4	99.60	4	100.32	98.60	4.4	11,134	0.04%
2022/10/21	17.4	99.19	6	99.33	98.90	11.4	10,989	0.10%
2022/10/20	32.7	97.94	12	98.25	99.20	20.7	10,919	0.19%
2022/10/19	15.5	100.16	2.2	100.76	99.75	13.3	10,813	0.12%
2022/10/18	9.2	100.77	6.1	101.16	101.10	3.1	10,729	0.03%
2022/10/17	18.7	99.68	0.8	99.35	99.95	17.9	10,883	0.16%
2022/10/14	8.9	101.88	9.6	101.79	101.85	-0.7	10,703	-0.01%
2022/10/13	23.4	99.30	2	99.36	99.00	21.3	10,793	0.20%
2022/10/12	15.3	100.07	14.8	99.86	100.20	0.5	10,666	0.00%
2022/10/11	45.1	101.25	7.3	101.16	100.70	37.8	10,814	0.35%
2022/10/07	12	106.57	0	0.00	106.20	12	10,601	0.11%
2022/10/06	4	107.69	3.3	107.86	108.00	0.7	10,703	0.01%
2022/10/05	20.6	107.09	22.1	107.15	107.25	-1.5	10,975	-0.01%
2022/10/04	6	104.54	4.5	104.59	104.80	1.5	10,983	0.01%
2022/10/03	15.5	102.63	7.2	102.91	102.20	8.3	10,983	0.08%
2022/09/30	16.2	103.43	7.4	103.51	103.45	8.8	10,969	0.08%
2022/09/29	14.8	105.21	8	105.70	104.90	6.8	10,983	0.06%
2022/09/28	16.9	105.65	14.4	105.50	105.25	2.6	11,069	0.02%
2022/09/27	11	107.39	18	107.77	107.50	-7	11,024	-0.06%
2022/09/26	36.1	107.44	1.1	107.70	107.65	35	11,316	0.31%
2022/09/23	15.5	109.77	0	0.00	109.70	15.5	11,564	0.13%
2022/09/22	65.9	110.00	32	109.70	110.75	33.9	11,661	0.29%
2022/09/21	16.3	112.13	2	112.25	112.10	14.3	11,516	0.12%
2022/09/20	4.7	112.62	3.7	112.91	113.05	1	11,514	0.01%
2022/09/19	7	112.06	0.2	112.19	112.05	6.8	11,695	0.06%
2022/09/16	21.2	112.49	0	0.00	112.55	21.2	11,757	0.18%
2022/09/15	9.9	113.49	1	114.00	113.85	8.9	11,822	0.08%
2022/09/14	20.2	113.38	2.2	113.34	113.65	18.1	12,011	0.15%
2022/09/13	4.8	116.00	8.5	116.08	116.00	-3.7	11,937	-0.03%
2022/09/12	5.3	115.26	10	115.32	115.40	-4.7	12,037	-0.04%
2022/09/08	6.5	112.59	13.1	112.71	113.00	-6.5	12,240	-0.05%
2022/09/07	35.6	112.44	1	112.50	112.20	34.6	12,334	0.28%
2022/09/06	6.5	114.64	1	114.95	114.90	5.5	12,223	0.04%
2022/09/05	7	114.00	10.1	114.05	114.15	-3.1	12,313	-0.03%
2022/09/02	40.6	114.24	5.1	115.05	113.90	35.5	12,447	0.28%
2022/09/01	37.1	115.09	0.2	115.20	115.15	36.9	12,285	0.30%
2022/08/31	10.9	116.33	13.7	117.08	117.60	-2.8	11,968	-0.02%
2022/08/30	6.1	116.59	3	116.88	116.75	3.1	11,917	0.03%
2022/08/29	32.3	116.40	21.1	116.29	116.55	11.2	11,795	0.10%
2022/08/26	8.6	119.87	3.3	119.96	119.60	5.3	11,600	0.05%
2022/08/25	2.1	118.95	5	119.03	119.00	-2.9	11,508	-0.03%
2022/08/24	8.4	118.12	11.4	118.03	117.90	-3	11,533	-0.03%
2022/08/23	12.5	118.47	9.3	118.43	118.20	3.2	11,533	0.03%
2022/08/22	12.4	119.94	5.5	120.02	119.80	6.9	11,603	0.06%
2022/08/19	7.6	121.27	2.1	121.11	121.55	5.5	11,663	0.05%
2022/08/18	8	121.24	0.7	121.38	121.35	7.3	11,693	0.06%
2022/08/17	11.2	122.03	1	122.15	122.15	10.2	11,647	0.09%
2022/08/16	6.7	122.11	2.3	122.01	122.10	4.4	11,500	0.04%
2022/08/15	13.4	121.65	5.1	121.77	121.90	8.3	11,381	0.07%
2022/08/12	9	120.77	2	120.40	120.80	7	11,283	0.06%
2022/08/11	9.1	119.97	17.3	119.95	120.05	-8.1	11,262	-0.07%
2022/08/10	24	117.90	3.3	118.01	117.90	20.8	11,189	0.19%
2022/08/09	16.7	118.54	4.1	118.79	119.15	12.6	11,138	0.11%
2022/08/08	5.7	118.96	5	118.67	119.25	0.7	11,102	0.01%
2022/08/05	6.3	118.67	17.3	118.96	119.50	-11	11,075	-0.10%
2022/08/04	11.6	116.11	7.1	116.44	116.55	4.5	11,117	0.04%
2022/08/03	8	115.96	11.1	115.99	116.25	-3	11,137	-0.03%
2022/08/02	31	115.70	3	115.53	115.55	28	11,237	0.25%
2022/08/01	8.3	117.49	12	117.53	117.65	-3.7	11,155	-0.03%
2022/07/29	4.8	118.13	5.2	118.23	118.00	-0.4	11,279	0.00%
2022/07/28	8.3	117.34	4.4	117.66	116.90	3.9	11,249	0.03%
2022/07/27	3	115.67	14.5	115.66	116.70	-11.5	11,275	-0.10%
2022/07/26	8.1	115.86	11.6	115.88	115.65	-3.5	11,248	-0.03%
2022/07/25	4.6	116.65	4.5	116.62	116.70	0.1	11,236	0.00%
2022/07/22	13.3	116.75	23.1	116.52	116.80	-9.8	11,253	-0.09%
2022/07/21	7	115.74	23.2	115.67	116.35	-16.2	11,471	-0.14%
2022/07/20	12.9	115.29	13.6	115.74	115.05	-0.7	11,480	-0.01%
2022/07/19	3.3	114.25	3.1	114.30	114.30	0.2	11,735	0.00%
2022/07/18	15.6	114.52	4.2	114.24	114.20	11.4	11,701	0.10%
2022/07/15	27.6	115.18	42.5	115.45	115.50	-14.9	11,398	-0.13%
2022/07/14	22.2	113.09	3	114.03	114.00	19.2	11,202	0.17%
2022/07/13	23.1	113.15	37.7	113.18	113.45	-14.6	11,107	-0.13%
2022/07/12	11.7	109.83	0.3	110.00	109.55	11.5	10,992	0.10%
2022/07/11	22	112.83	2.6	112.86	112.25	19.4	11,151	0.17%
2022/07/08	9.7	113.32	11.6	113.00	113.25	-1.9	11,108	-0.02%
2022/07/07	20.7	110.94	29.1	110.73	112.10	-8.4	11,056	-0.08%
2022/07/06	33.8	109.10	6.5	110.88	108.85	27.3	11,069	0.25%
2022/07/05	23.1	110.50	3	111.88	111.00	20.1	11,088	0.18%
2022/07/04	24.2	110.83	9	110.71	110.45	15.2	10,967	0.14%
2022/07/01	46.6	112.72	42.1	112.20	111.55	4.5	10,771	0.04%
2022/06/30	51.9	116.47	5	115.86	115.80	46.9	10,386	0.45%
2022/06/29	3.7	118.93	3	118.60	118.80	0.7	10,175	0.01%
2022/06/28	6.3	119.92	3	119.65	119.80	3.3	10,130	0.03%
2022/06/27	9.3	120.59	15.3	121.04	120.95	-6	10,086	-0.06%
2022/06/24	7.5	118.41	8.1	119.09	118.15	-0.6	9,916	-0.01%
2022/06/23	27.8	117.91	4.3	118.71	117.90	23.5	9,910	0.24%
2022/06/22	27	119.86	0	119.50	119.50	27	9,711	0.28%
2022/06/21	3.6	121.44	31.2	121.18	122.20	-27.6	9,532	-0.29%
2022/06/20	26	120.00	24	120.06	119.75	2	9,595	0.02%
2022/06/17	37.1	120.82	5	120.95	120.85	32.1	9,520	0.34%
2022/06/16	26.8	123.30	3.2	124.62	122.50	23.5	9,321	0.25%
2022/06/15	11	122.97	1.1	123.60	122.75	9.9	9,320	0.11%
2022/06/14	12.7	122.67	9	122.63	123.35	3.7	9,405	0.04%
2022/06/13	20.2	123.75	1	124.00	123.55	19.2	9,524	0.20%
2022/06/10	5.4	126.93	0	0.00	127.10	5.4	9,634	0.06%
2022/06/09	1.3	128.29	0	0.00	128.40	1.3	9,706	0.01%
2022/06/08	0.2	128.80	4	128.60	128.80	-3.8	9,850	-0.04%
2022/06/07	4.3	127.46	0	0.00	127.40	4.3	10,025	0.04%
2022/06/06	0.6	128.74	9	128.59	128.70	-8.5	10,292	-0.08%
2022/06/02	5.2	127.91	0.1	128.25	127.80	5.1	10,921	0.05%
2022/06/01	6.2	129.46	15.3	129.44	129.15	-9.1	11,714	-0.08%
2022/05/31	4.3	128.45	11.6	129.03	129.80	-7.3	11,817	-0.06%
2022/05/30	2.6	127.43	7.2	128.10	128.55	-4.6	11,774	-0.04%
2022/05/27	7	125.09	12	125.28	125.50	-5	11,633	-0.04%
2022/05/26	9.1	123.45	0	0.00	122.90	9.1	11,576	0.08%
2022/05/25	3.1	124.03	3.9	124.04	124.45	-0.8	11,855	-0.01%
2022/05/24	8.4	124.08	0	0.00	123.50	8.4	12,301	0.07%
2022/05/23	2.2	125.38	0.8	125.21	124.90	1.4	12,291	0.01%
2022/05/20	0.2	124.50	5	124.36	124.65	-4.8	12,557	-0.04%
2022/05/19	19.3	123.22	2.1	123.29	123.30	17.2	12,570	0.14%
2022/05/18	6.1	125.37	14.1	125.50	125.70	-8	12,514	-0.06%
2022/05/17	18.5	123.97	10.1	124.03	124.35	8.4	12,491	0.07%
2022/05/16	1.2	123.77	1.1	123.82	123.00	0.1	12,534	0.00%
2022/05/13	7.6	121.98	7	122.10	122.35	0.6	12,561	0.00%
2022/05/12	19.2	121.99	7	122.02	121.25	12.2	12,641	0.10%
2022/05/11	6	124.16	10	123.73	124.20	-3.9	12,516	-0.03%
2022/05/10	27	122.56	8.1	122.60	124.00	18.9	12,482	0.15%
2022/05/09	17.5	124.72	2	124.58	124.55	15.5	12,386	0.13%
2022/05/06	27.6	126.20	3.2	126.22	126.65	24.4	12,357	0.20%
2022/05/05	2.2	129.17	7.3	129.39	129.25	-5.1	12,475	-0.04%
2022/05/04	4.6	127.93	1	128.25	127.80	3.6	12,667	0.03%
2022/05/03	14.9	127.84	10.2	128.29	127.80	4.8	12,902	0.04%
2022/04/29	5.6	128.88	17.1	128.90	128.75	-11.5	13,017	-0.09%
2022/04/28	23.1	126.48	4.2	126.94	127.10	19	13,316	0.14%
2022/04/27	51.7	126.54	1.8	126.75	126.55	49.9	13,394	0.37%
2022/04/26	13.3	129.30	2.2	129.55	129.25	11.1	13,160	0.08%
2022/04/25	54.1	129.08	5.1	129.41	129.25	49	13,244	0.37%
2022/04/22	34.1	131.09	0	0.00	131.60	34.1	12,823	0.27%
2022/04/21	6.3	133.08	2.5	133.12	132.75	3.8	12,805	0.03%
2022/04/20	4.2	131.88	2	132.48	132.65	2.2	12,863	0.02%
2022/04/19	13	132.47	0.1	132.30	132.00	12.9	12,919	0.10%
2022/04/18	54.5	131.50	1	132.00	131.55	53.5	13,064	0.41%
2022/04/15	37.9	132.39	1	132.50	132.25	36.9	13,027	0.28%
2022/04/14	3.3	134.75	3.4	134.89	134.55	-0.1	12,799	0.00%
2022/04/13	2.2	134.90	4	134.89	135.05	-1.8	12,860	-0.01%
2022/04/12	20.9	132.38	2	132.15	132.55	18.9	12,933	0.15%
2022/04/11	24.9	132.61	3	134.00	132.45	21.9	12,857	0.17%
2022/04/08	6	133.96	20.4	133.98	134.55	-14.4	12,692	-0.11%
2022/04/07	32.1	134.34	0.2	134.90	133.80	31.9	12,647	0.25%
2022/04/06	12.4	135.44	2	135.65	136.25	10.4	12,778	0.08%
2022/04/01	13.1	136.46	4	136.75	136.95	9.1	12,959	0.07%
2022/03/31	1.2	138.30	2.5	138.45	138.10	-1.3	12,939	-0.01%
2022/03/30	6	138.32	15.5	138.38	138.55	-9.5	13,089	-0.07%
2022/03/29	10.3	136.75	5	136.87	136.85	5.3	13,185	0.04%
2022/03/28	21.7	136.07	6.7	135.97	136.70	15	13,145	0.11%
2022/03/25	9.1	138.20	16	138.13	138.20	-6.9	13,081	-0.05%
2022/03/24	30.6	137.92	9	137.70	138.00	21.6	13,072	0.17%
2022/03/23	16.3	137.88	42.7	138.01	138.10	-26.4	13,082	-0.20%
2022/03/22	3.6	136.60	20.2	136.71	136.80	-16.6	13,004	-0.13%
2022/03/21	9	137.31	11	137.38	137.00	-1.9	13,069	-0.01%
2022/03/18	11.6	136.03	9.2	136.07	136.10	2.4	13,019	0.02%
2022/03/17	4.3	135.75	32.8	135.71	136.40	-28.5	12,884	-0.22%
2022/03/16	34.2	131.51	6	132.20	132.20	28.2	12,706	0.22%
2022/03/15	70.3	131.72	5	132.11	131.65	65.3	12,465	0.52%
2022/03/14	21.9	134.40	4	135.00	134.40	17.9	12,255	0.15%
2022/03/11	22	134.82	13.2	135.02	134.40	8.9	12,162	0.07%
2022/03/10	26.1	136.21	31.9	136.02	136.35	-5.8	12,050	-0.05%
2022/03/09	37.8	132.72	10	132.67	132.50	27.8	11,890	0.23%
2022/03/08	95.3	131.88	25.8	131.84	131.15	69.5	11,690	0.59%
2022/03/07	160.2	134.28	22	134.53	134.00	138.2	11,064	1.25%	大買/鉅額交易
2022/03/04	42.3	138.43	1.2	138.76	138.45	41.1	10,368	0.40%
2022/03/03	8.4	140.25	2.2	140.22	139.95	6.2	10,345	0.06%
2022/03/02	12.6	139.64	4.4	139.67	139.65	8.3	10,465	0.08%
2022/03/01	18.6	140.27	12.2	140.02	140.45	6.4	10,405	0.06%
2022/02/25	55.6	138.53	3	138.48	138.50	52.6	10,318	0.51%
2022/02/24	81.2	139.52	23.1	139.37	138.80	58.1	10,017	0.58%
2022/02/23	14.8	141.82	5.1	141.91	142.25	9.7	9,590	0.10%
2022/02/22	53.2	141.43	1	141.50	141.85	52.2	9,615	0.54%
2022/02/21	10.3	143.32	11.3	143.30	143.80	-1	9,402	-0.01%
2022/02/18	13.2	143.61	9.3	143.58	144.10	3.9	9,666	0.04%
2022/02/17	7.7	144.44	11.4	144.66	144.50	-3.7	9,697	-0.04%
2022/02/16	7.9	144.03	23	144.09	144.40	-15.1	9,723	-0.16%
2022/02/15	26.8	142.55	1	143.15	142.05	25.8	9,706	0.27%
2022/02/14	27.9	142.72	2.1	142.71	142.70	25.8	9,657	0.27%
2022/02/11	4.5	144.83	15.9	144.70	144.95	-11.4	9,549	-0.12%
2022/02/10	8	144.23	7.1	144.11	145.05	1	9,682	0.01%
2022/02/09	9.3	143.14	2.1	143.27	143.40	7.2	9,705	0.07%
2022/02/08	26.7	143.06	3	143.00	142.90	23.7	9,757	0.24%
2022/02/07	53.3	141.96	1.1	142.36	142.30	52.3	9,615	0.54%
2022/01/26	29.2	141.61	2	141.70	141.55	27.2	9,253	0.29%
2022/01/25	57.8	141.68	10	141.55	141.65	47.8	9,024	0.53%
2022/01/24	27.7	142.48	9	142.87	144.00	18.6	8,674	0.21%
2022/01/21	60.1	143.26	5.7	143.59	142.65	54.4	8,537	0.64%
2022/01/20	19	148.16	20.6	148.78	149.10	-1.6	8,114	-0.02%
2022/01/19	8.6	148.63	19.9	149.15	148.50	-11.2	7,967	-0.14%
2022/01/18	25.1	151.29	3.1	151.53	150.30	22	7,897	0.28%
2022/01/17	7.7	151.91	3.3	151.86	152.00	4.4	7,780	0.06%
2022/01/14	10.2	149.90	13	149.59	150.30	-2.8	7,751	-0.04%
2022/01/13	4.8	150.11	9.5	150.04	150.30	-4.7	7,800	-0.06%
2022/01/12	4.7	149.29	0.7	149.09	149.55	4	7,918	0.05%
2022/01/11	4.1	147.62	5	148.28	148.30	-0.9	7,890	-0.01%
2022/01/10	17.5	146.53	4.6	147.10	147.55	12.9	7,682	0.17%
2022/01/07	16.8	147.03	5.4	146.64	146.60	11.3	7,644	0.15%
2022/01/06	10.1	147.72	7.7	147.79	147.90	2.3	7,582	0.03%
2022/01/05	3.7	149.72	12.8	149.92	149.30	-9.1	7,528	-0.12%
2022/01/04	7	148.74	12.4	148.79	149.60	-5.4	7,522	-0.07%
2022/01/03	3.2	146.26	3.5	146.63	146.40	-0.3	7,490	0.00%
2021/12/30	2.1	145.60	3.6	145.55	145.50	-1.6	7,603	-0.02%
2021/12/29	14.2	145.50	10.6	145.60	145.95	3.6	7,866	0.05%
2021/12/28	2.6	144.74	6.4	145.07	145.30	-3.8	7,940	-0.05%
2021/12/27	3.1	144.08	20.5	144.02	144.15	-17.4	7,953	-0.22%
2021/12/24	2	143.13	5.3	143.38	143.05	-3.3	8,296	-0.04%
2021/12/23	2	142.70	14.3	142.77	142.65	-12.3	8,364	-0.15%
2021/12/22	1	141.95	4	141.95	141.85	-3	8,627	-0.03%
2021/12/21	2	140.85	5	141.67	141.85	-3	8,854	-0.03%
2021/12/20	5.3	140.77	1	140.50	140.65	4.3	8,940	0.05%
2021/12/17	2	141.60	5	141.81	141.90	-3	8,971	-0.03%
2021/12/16	5.1	141.69	8.2	141.71	142.05	-3.1	8,985	-0.03%
2021/12/15	10.1	139.95	3	140.50	140.30	7.1	9,290	0.08%
2021/12/14	11.1	140.33	13	140.22	140.10	-1.9	9,187	-0.02%
2021/12/13	1.6	142.00	8	142.13	141.50	-6.4	9,242	-0.07%
2021/12/10	1.2	141.87	6.5	141.72	141.95	-5.3	9,366	-0.06%
2021/12/09	1.4	141.91	24.2	142.33	142.00	-22.8	9,351	-0.24%
2021/12/08	0.4	142.92	29.2	143.05	142.35	-28.8	9,329	-0.31%
2021/12/07	1.1	140.91	1	140.95	141.80	0.1	9,198	0.00%
2021/12/06	1.1	140.57	7.2	140.99	141.35	-6.1	9,199	-0.07%
2021/12/03	2.3	141.68	0.5	141.52	141.75	1.9	9,251	0.02%
2021/12/02	2.6	140.85	26.5	140.85	141.80	-23.9	9,307	-0.26%
2021/12/01	13.2	139.58	17	139.49	140.30	-3.9	9,390	-0.04%
2021/11/30	33.4	138.78	5	139.24	138.00	28.4	9,504	0.30%
2021/11/29	29.7	138.10	7.3	137.81	138.15	22.4	9,449	0.24%
2021/11/26	38.4	138.78	11.1	138.73	138.15	27.3	9,567	0.29%
2021/11/25	10.1	140.24	0.1	140.55	140.45	10.1	9,641	0.10%
2021/11/24	1.2	140.35	25	140.20	140.50	-23.8	9,955	-0.24%
2021/11/23	1.5	141.35	13	141.24	141.10	-11.5	10,179	-0.11%
2021/11/22	6.3	142.50	16	142.61	142.45	-9.7	10,223	-0.10%
2021/11/19	5	143.18	10.6	143.04	142.80	-5.6	10,275	-0.05%
2021/11/18	1	141.85	32.9	142.17	142.45	-31.9	10,259	-0.31%
2021/11/17	0.1	141.25	26.7	141.52	141.65	-26.6	10,259	-0.26%
2021/11/16	0.1	141.11	9.5	141.26	141.20	-9.4	10,182	-0.09%
2021/11/15	1	140.95	8.1	141.01	140.95	-7	10,524	-0.07%
2021/11/12	1.2	140.57	4	139.84	139.70	-2.8	10,774	-0.03%
2021/11/11	7.3	139.26	3	139.25	139.25	4.3	10,895	0.04%
2021/11/10	1.2	140.49	6.8	140.41	140.50	-5.6	11,000	-0.05%
2021/11/09	4	140.24	22	140.79	140.70	-18	11,029	-0.16%
2021/11/08	1	139.00	8.5	139.06	139.20	-7.5	10,862	-0.07%
2021/11/05	0.5	137.19	21.4	137.55	138.10	-20.8	10,800	-0.19%
2021/11/04	3.4	136.48	3.1	137.21	136.15	0.3	10,654	0.00%
2021/11/03	0	0.00	11	136.75	136.60	-11	10,696	-0.10%
2021/11/02	3.2	136.63	6.3	137.30	136.25	-3.1	10,722	-0.03%
2021/11/01	2.4	136.65	3.1	136.45	136.50	-0.7	10,749	-0.01%
2021/10/29	10.5	135.91	12.1	135.61	135.80	-1.7	10,790	-0.02%
2021/10/28	9.1	137.08	2	137.08	137.15	7.1	10,809	0.07%
2021/10/27	7.3	137.07	6	137.09	137.55	1.3	10,855	0.01%
2021/10/26	5	137.21	28.1	137.29	137.55	-23.1	10,796	-0.21%
2021/10/25	15	135.68	16.5	136.34	136.40	-1.5	10,800	-0.01%
2021/10/22	3.2	136.01	3.3	136.52	136.50	-0.1	11,178	0.00%
2021/10/21	3.2	136.45	22.7	137.26	136.10	-19.5	11,263	-0.17%
2021/10/20	4.1	137.08	24	137.04	136.60	-19.9	11,238	-0.18%
2021/10/19	2.9	136.90	35.2	136.77	136.95	-32.3	11,047	-0.29%
2021/10/18	3.3	136.35	8.1	136.27	135.85	-4.8	11,008	-0.04%
2021/10/15	6.1	135.83	35.4	135.98	136.25	-29.3	11,132	-0.26%
2021/10/14	9.1	132.99	52	133.25	132.75	-42.9	11,039	-0.39%
2021/10/13	12.9	132.74	11.3	132.45	132.40	1.6	11,159	0.01%
2021/10/12	9.6	132.24	8.2	132.54	132.85	1.4	11,224	0.01%
2021/10/08	19.9	134.52	0.3	135.07	134.20	19.6	11,241	0.17%
2021/10/07	21.1	135.02	16.3	134.75	135.35	4.7	11,270	0.04%
2021/10/06	30	132.68	4.1	132.83	133.00	25.9	11,272	0.23%
2021/10/05	106.2	131.78	4	132.51	132.95	102.2	11,131	0.92%	大買/鉅額交易
2021/10/04	67.2	133.41	1	133.25	133.15	66.2	10,793	0.61%
2021/10/01	71.4	134.36	22.4	135.26	133.95	49	10,472	0.47%
2021/09/30	8.4	136.02	5	136.80	137.05	3.4	10,130	0.03%
2021/09/29	94.5	136.14	15	136.54	136.00	79.5	9,960	0.80%
2021/09/28	12.2	138.87	0	0.00	139.00	12.2	9,592	0.13%
2021/09/27	9.3	139.90	6.4	140.00	140.00	3	9,375	0.03%
2021/09/24	4.3	139.34	5.2	139.31	139.65	-0.9	9,255	-0.01%
2021/09/23	15.3	138.07	4.2	137.92	138.00	11.1	9,309	0.12%
2021/09/22	96.5	136.92	8	137.06	137.20	88.5	9,363	0.95%
2021/09/17	2.5	140.24	7.7	140.52	140.50	-5.2	9,031	-0.06%
2021/09/16	6.5	140.36	3	139.90	140.10	3.5	9,076	0.04%
2021/09/15	2.3	140.70	5	141.20	140.75	-2.7	9,046	-0.03%
2021/09/14	6.1	141.71	8	141.94	141.60	-1.9	8,952	-0.02%
2021/09/13	5.5	141.45	8	141.61	141.45	-2.5	9,009	-0.03%
2021/09/10	3	141.83	6	141.94	141.95	-3	9,216	-0.03%
2021/09/09	4.1	139.54	2	140.40	140.30	2.1	9,202	0.02%
2021/09/08	8.7	140.64	29.1	140.65	140.65	-20.5	9,204	-0.22%
2021/09/07	7.4	141.85	12.9	141.76	141.90	-5.4	9,208	-0.06%
2021/09/06	6.3	142.22	17.5	142.62	142.55	-11.1	9,137	-0.12%
2021/09/03	1	142.00	29.2	141.64	141.90	-28.2	8,961	-0.32%
2021/09/02	1.2	140.63	10.3	140.19	139.90	-9.1	8,889	-0.10%
2021/09/01	3.1	140.88	37.7	140.82	141.00	-34.6	8,873	-0.39%
2021/08/31	2.5	139.07	159.4	139.90	140.35	-156.9	8,618	-1.82%	大賣/鉅額交易
2021/08/30	9.1	138.68	51.3	139.07	139.50	-42.3	8,528	-0.50%
2021/08/27	3	137.28	51.1	138.11	138.15	-48.1	8,225	-0.58%
2021/08/26	10	137.00	63.2	137.38	137.00	-53.2	8,032	-0.66%
2021/08/25	3.1	135.63	21.3	135.82	136.05	-18.2	7,997	-0.23%
2021/08/24	14.1	135.13	68.1	134.90	134.75	-54	7,975	-0.68%
2021/08/23	11.3	133.97	10.7	133.79	134.35	0.6	8,065	0.01%
2021/08/20	84.6	131.29	4	132.35	130.75	80.6	8,127	0.99%
2021/08/19	62.5	132.59	22	133.99	131.80	40.5	7,960	0.51%
2021/08/18	47.7	133.15	81.1	133.23	134.90	-33.4	7,607	-0.44%
2021/08/17	44.9	134.68	11	135.09	134.35	33.9	7,401	0.46%
2021/08/16	16	135.22	0	0.00	135.35	16	7,356	0.22%
2021/08/13	31.6	135.83	4	135.85	135.65	27.6	7,346	0.38%
2021/08/12	6.4	136.84	0	0.00	136.95	6.4	7,386	0.09%
2021/08/11	6.1	136.88	0.3	137.20	137.20	5.8	7,630	0.08%
2021/08/10	2.3	137.60	4	137.68	137.65	-1.7	7,841	-0.02%
2021/08/09	5.6	137.23	15	138.12	138.40	-9.4	8,326	-0.11%
2021/08/06	3.2	138.29	1.3	138.60	138.80	1.9	8,495	0.02%
2021/08/05	0.1	139.15	39.1	139.08	139.00	-39	8,882	-0.44%
2021/08/04	2	138.63	25	139.12	139.25	-23	9,429	-0.24%
2021/08/03	0.1	137.95	8.7	138.15	138.45	-8.5	9,761	-0.09%
2021/08/02	1.6	136.95	13.7	137.36	137.90	-12.1	9,731	-0.12%
2021/07/30	7.5	136.33	2	136.45	136.05	5.5	9,727	0.06%
2021/07/29	1.6	135.56	24.3	136.12	136.50	-22.7	9,795	-0.23%
2021/07/28	84.2	134.57	9	136.10	134.25	75.2	9,762	0.77%
2021/07/27	22.7	136.37	1	136.51	136.40	21.7	9,483	0.23%
2021/07/26	31.9	136.66	0	0.00	136.45	31.9	9,424	0.34%
2021/07/23	11	137.69	2.1	137.94	137.65	8.9	9,379	0.09%
2021/07/22	4.4	137.70	9.2	138.10	137.65	-4.8	9,377	-0.05%
2021/07/21	45.2	136.96	5.2	136.73	136.70	40	9,385	0.43%
2021/07/20	36.1	137.51	12	137.73	137.20	24.1	9,371	0.26%
2021/07/19	27.7	138.24	2	138.13	138.30	25.7	9,339	0.27%
2021/07/16	16.6	139.55	1	139.50	139.90	15.6	9,231	0.17%
2021/07/15	1.1	141.50	13.4	141.55	141.80	-12.3	9,206	-0.13%
2021/07/14	0.3	140.66	1.1	140.51	140.50	-0.8	9,085	-0.01%
2021/07/13	6.3	140.07	22.1	140.31	140.15	-15.9	9,060	-0.18%
2021/07/12	2.3	139.02	34.8	139.53	139.00	-32.5	9,018	-0.36%
2021/07/09	26	137.37	6	137.52	137.75	20	8,918	0.22%
2021/07/08	6.1	138.66	10.1	139.10	138.85	-4	8,912	-0.04%
2021/07/07	8.2	138.97	3	139.30	139.00	5.2	8,939	0.06%
2021/07/06	0.1	139.74	6.3	139.75	139.75	-6.2	8,927	-0.07%
2021/07/05	1.2	139.63	18	139.48	139.60	-16.8	8,881	-0.19%
2021/07/02	4.4	138.20	4	138.33	138.30	0.4	8,857	0.00%
2021/07/01	9.5	138.58	2	138.78	138.30	7.5	8,850	0.08%
2021/06/30	1.1	138.74	17.2	138.83	138.95	-16.1	8,929	-0.18%
2021/06/29	6.1	137.78	8.3	137.92	137.60	-2.2	8,892	-0.02%
2021/06/28	2	136.93	2	137.20	137.20	0	8,868	0.00%
2021/06/25	5	137.01	7.5	137.58	136.95	-2.5	8,881	-0.03%
2021/06/24	1	136.65	0.3	137.00	136.70	0.7	8,908	0.01%
2021/06/23	2.6	135.62	10.3	136.28	137.05	-7.7	8,937	-0.09%
2021/06/22	11.3	135.10	6.4	135.65	134.85	4.9	8,912	0.05%
2021/06/21	65.3	135.20	1.3	135.35	134.70	64	8,987	0.71%
2021/06/18	2	138.10	4.3	138.07	138.00	-2.3	8,840	-0.03%
2021/06/17	3.2	137.47	4.3	137.79	138.30	-1.1	8,893	-0.01%
2021/06/16	3.7	138.39	6.4	138.73	138.70	-2.7	9,004	-0.03%
2021/06/15	3	138.89	8.1	138.83	138.85	-5.1	8,999	-0.06%
2021/06/11	3.5	138.09	11.8	138.02	138.10	-8.3	9,044	-0.09%
2021/06/09	11.1	135.49	3	135.20	135.50	8.1	9,050	0.09%
2021/06/08	25.3	136.76	5.1	137.39	136.50	20.2	9,042	0.22%
2021/06/07	13.5	136.30	11.3	136.86	137.30	2.2	9,146	0.02%
2021/06/04	32.6	136.60	8.7	136.80	136.95	23.9	9,056	0.26%
2021/06/03	11.4	137.65	13.2	138.03	137.60	-1.7	9,225	-0.02%
2021/06/02	12.1	137.41	7.4	137.61	137.70	4.7	9,343	0.05%
2021/06/01	12.2	137.58	5.6	137.64	137.70	6.6	9,497	0.07%
2021/05/31	5.7	136.43	15.6	136.75	137.10	-9.8	9,680	-0.10%
2021/05/28	2.5	135.18	28.3	135.03	135.80	-25.8	9,647	-0.27%
2021/05/27	15.1	132.88	12	132.81	133.55	3.1	9,607	0.03%
2021/05/26	19.2	134.43	7.4	134.56	134.50	11.8	9,951	0.12%
2021/05/25	6	133.45	65.4	134.08	134.40	-59.4	10,035	-0.59%
2021/05/24	32.3	131.77	17	132.24	132.15	15.3	10,058	0.15%
2021/05/21	4	132.21	15.1	132.78	132.35	-11.1	10,015	-0.11%
2021/05/20	12.4	130.36	4	130.56	130.50	8.4	9,961	0.08%
2021/05/19	9.5	131.30	10	131.63	131.40	-0.5	9,948	0.00%
2021/05/18	12	130.08	42.3	131.01	132.30	-30.3	9,840	-0.31%
2021/05/17	73.6	126.18	56.5	126.07	126.50	17.1	9,884	0.17%
2021/05/14	18.8	128.67	10	129.10	128.95	8.8	9,504	0.09%
2021/05/13	45.6	127.64	40.4	127.27	127.50	5.3	9,360	0.06%
2021/05/12	96.5	127.54	40.8	128.37	129.40	55.7	9,026	0.62%
2021/05/11	105.9	134.05	7.6	134.34	133.25	98.3	8,567	1.15%	大買/
2021/05/10	15.2	138.43	2.5	138.38	138.45	12.7	8,380	0.15%
2021/05/07	3.7	138.23	15.7	139.03	139.40	-12	8,542	-0.14%
2021/05/06	10.5	136.52	6.4	136.89	136.95	4.1	8,667	0.05%
2021/05/05	12	136.45	1.2	136.66	135.75	10.8	8,665	0.13%
2021/05/04	21.3	136.83	7.2	136.95	137.05	14.1	8,758	0.16%
2021/05/03	17.1	138.71	2.4	138.60	138.25	14.7	8,766	0.17%
2021/04/29	3.3	141.22	9.1	141.73	140.60	-5.8	9,050	-0.06%
2021/04/28	11.1	140.77	0	0.00	140.40	11.1	9,130	0.12%
2021/04/27	5.5	141.27	5.6	141.11	141.25	0	9,580	0.00%
2021/04/26	9.1	140.79	17.7	140.57	141.20	-8.6	9,671	-0.09%
2021/04/23	3.5	138.44	5.3	138.91	139.15	-1.8	9,710	-0.02%
2021/04/22	4.2	138.48	7.2	138.07	137.90	-3	9,969	-0.03%
2021/04/21	6.2	138.13	3.1	138.25	138.00	3.1	10,103	0.03%
2021/04/20	6.4	139.13	4.2	139.29	139.25	2.2	10,151	0.02%
2021/04/19	4.1	139.14	4.6	139.27	139.50	-0.5	10,253	0.00%
2021/04/16	6.3	138.83	17	139.02	139.25	-10.7	10,289	-0.10%
2021/04/15	0.3	138.23	15.7	138.86	139.05	-15.4	10,319	-0.15%
2021/04/14	9.4	136.83	13.1	137.41	137.90	-3.7	10,305	-0.04%
2021/04/13	1.5	137.27	10.8	138.20	137.15	-9.2	10,375	-0.09%
2021/04/12	13.1	137.27	4.3	137.62	137.15	8.8	10,361	0.08%
2021/04/09	2.5	138.03	1	138.85	137.95	1.5	10,365	0.01%
2021/04/08	5.6	137.16	22.7	138.01	138.25	-17.2	10,401	-0.16%
2021/04/07	2.4	137.60	4.1	137.63	137.80	-1.7	10,387	-0.02%
2021/04/06	3.1	137.74	14.5	137.85	137.65	-11.5	10,367	-0.11%
2021/04/01	1.3	135.89	30.6	135.77	135.75	-29.3	10,270	-0.28%
2021/03/31	3.9	134.84	13	134.97	134.75	-9.1	10,197	-0.09%
2021/03/30	4.6	135.42	11.3	135.64	135.90	-6.7	10,111	-0.07%
2021/03/29	8.5	135.40	19.7	135.50	135.45	-11.2	10,101	-0.11%
2021/03/26	3.2	133.78	32.3	133.71	134.35	-29.1	10,062	-0.29%
2021/03/25	13.5	131.31	8.1	131.75	131.95	5.4	10,001	0.05%
2021/03/24	35	131.77	0.3	131.82	131.50	34.7	9,961	0.35%
2021/03/23	2.2	134.19	23	134.41	133.60	-20.9	9,839	-0.21%
2021/03/22	7.4	132.33	11	132.82	133.40	-3.6	9,946	-0.04%
2021/03/19	34.8	132.78	2	132.83	132.80	32.8	10,014	0.33%
2021/03/18	4	134.92	25.1	135.53	134.90	-21.1	9,888	-0.21%
2021/03/17	21.6	134.60	11	134.20	134.20	10.6	9,850	0.11%
2021/03/16	0.3	135.34	33	135.28	135.35	-32.7	9,874	-0.33%
2021/03/15	3	134.73	9.5	134.97	134.90	-6.5	9,864	-0.07%
2021/03/12	13.2	135.25	3	134.83	135.25	10.2	9,907	0.10%
2021/03/11	5.4	133.85	25.6	134.32	134.70	-20.3	9,927	-0.20%
2021/03/10	6.3	132.06	4	131.94	131.90	2.3	9,978	0.02%
2021/03/09	24.4	130.64	7	130.65	131.35	17.4	9,987	0.17%
2021/03/08	29.1	132.53	6.1	132.40	131.85	23	9,867	0.23%
2021/03/05	39.8	130.77	21.5	131.87	131.95	18.3	9,749	0.19%
2021/03/04	57.2	132.56	2	132.90	132.75	55.2	9,669	0.57%
2021/03/03	7.5	134.24	11	134.20	135.40	-3.5	9,480	-0.04%
2021/03/02	16.1	134.49	19.1	135.26	133.45	-3	9,381	-0.03%
2021/02/26	72.3	133.87	3.1	134.84	133.40	69.2	9,330	0.74%
2021/02/25	7.4	137.70	6	137.80	137.55	1.4	8,991	0.02%
2021/02/24	27.4	136.93	0	0.00	136.45	27.4	8,916	0.31%
2021/02/23	15.9	137.17	16	137.28	138.50	-0.1	8,820	0.00%
2021/02/22	10.1	139.09	7	139.44	138.80	3.1	8,766	0.03%
2021/02/19	22.4	138.50	6	138.58	138.85	16.4	8,979	0.18%
2021/02/18	10.6	140.00	15.5	141.06	140.35	-4.9	8,968	-0.06%
2021/02/17	24.4	139.80	53.9	139.75	140.55	-29.5	8,948	-0.33%
2021/02/05	11.2	135.10	11.4	135.24	134.80	-0.1	8,696	0.00%
2021/02/04	11	133.47	11.2	133.04	133.55	-0.2	8,613	0.00%
2021/02/03	24.1	134.82	29	134.75	134.35	-5	8,645	-0.06%
2021/02/02	11.6	134.17	16.1	134.35	134.45	-4.5	8,600	-0.05%
2021/02/01	14.9	129.17	6	129.50	130.75	8.9	8,606	0.10%
2021/01/29	35	129.60	17.3	130.12	128.20	17.7	8,474	0.21%
2021/01/28	94.7	129.97	7.1	130.32	130.35	87.6	8,312	1.05%
2021/01/27	15.3	132.86	4.2	133.35	133.05	11.1	8,153	0.14%
2021/01/26	37.1	133.34	23	132.74	132.85	14.1	8,096	0.17%
2021/01/25	17.9	135.66	10	135.20	135.60	7.9	8,024	0.10%
2021/01/22	71.5	138.16	6	138.19	137.45	65.5	7,902	0.83%
2021/01/21	87.9	142.70	26.1	141.91	143.00	61.8	7,622	0.81%
2021/01/20	27.8	138.48	5.5	138.49	138.20	22.3	7,472	0.30%
2021/01/19	9.2	136.47	32.7	136.40	137.95	-23.6	7,029	-0.34%
2021/01/18	32.3	133.53	17	133.61	134.40	15.3	6,876	0.22%
2021/01/15	34.3	135.78	38.5	136.79	134.50	-4.2	6,692	-0.06%
2021/01/14	38.8	133.96	1	134.10	134.05	37.8	6,370	0.59%
2021/01/13	11.3	134.12	4	134.18	135.30	7.3	6,291	0.12%
2021/01/12	87.9	132.08	10.1	132.37	132.10	77.8	6,137	1.27%
2021/01/11	28.9	131.22	3	131.50	132.30	25.9	6,013	0.43%
2021/01/08	17.4	130.43	4	130.65	131.20	13.4	5,897	0.23%
2021/01/07	6.1	127.60	29	127.90	128.90	-22.9	5,756	-0.40%
2021/01/06	21.2	125.66	3.2	126.30	125.95	18	5,688	0.32%
2021/01/05	6.5	124.38	1.1	124.13	124.60	5.4	5,601	0.10%
2021/01/04	9.2	122.79	5.4	123.92	124.35	3.8	5,685	0.07%
2020/12/31	4.1	122.04	3.1	122.08	122.25	1	5,807	0.02%
2020/12/30	0	0.00	0.1	120.55	121.60	-0.1	5,778	0.00%
2020/12/29	1.4	119.80	2.1	119.90	119.90	-0.7	5,802	-0.01%
2020/12/28	2.8	119.79	8.8	119.71	120.00	-6	5,849	-0.10%
2020/12/25	1.3	118.73	1.1	119.04	118.95	0.2	5,851	0.00%
2020/12/24	2	118.55	4	118.73	118.80	-2	5,867	-0.03%
2020/12/23	6.2	117.92	5	117.96	118.15	1.2	5,926	0.02%
2020/12/22	9.2	118.67	5	118.94	118.00	4.2	6,014	0.07%
2020/12/21	2.8	118.00	6	118.98	119.35	-3.2	6,182	-0.05%
2020/12/18	2.1	118.35	1	118.10	118.20	1.1	6,199	0.02%
2020/12/17	5.3	118.35	1	119.15	118.60	4.3	6,268	0.07%
2020/12/16	2	118.70	24	118.17	119.25	-22	6,315	-0.35%
2020/12/15	34.1	117.00	4.1	117.59	117.05	30	6,176	0.48%
2020/12/14	1.7	118.35	4	118.15	118.25	-2.3	6,165	-0.04%
2020/12/11	10.3	118.00	7	118.31	118.75	3.3	6,372	0.05%
2020/12/10	14.1	118.38	5	118.43	118.60	9.1	6,385	0.14%
2020/12/09	6.7	119.76	2.9	119.87	120.05	3.8	6,346	0.06%
2020/12/08	1	118.35	8.2	119.33	120.05	-7.2	6,292	-0.12%
2020/12/07	9.1	117.95	3	117.82	118.40	6.1	6,247	0.10%
2020/12/04	4.2	116.64	6.4	116.60	117.30	-2.2	6,240	-0.03%
2020/12/03	2.3	115.37	2	115.93	115.40	0.3	6,111	0.00%
2020/12/02	5.1	115.01	6.9	115.16	115.40	-1.8	6,104	-0.03%
2020/12/01	0.3	114.10	1	114.15	114.30	-0.7	6,101	-0.01%
2020/11/30	10.8	113.52	0	0.00	113.30	10.8	6,103	0.18%
2020/11/27	4.2	114.35	0	0.00	114.65	4.2	6,017	0.07%
2020/11/26	0.3	114.70	2.2	114.43	114.85	-1.9	6,025	-0.03%
2020/11/25	13.3	114.53	2	114.53	113.95	11.3	6,079	0.19%
2020/11/24	17.8	115.28	4.5	115.17	114.90	13.3	6,077	0.22%
2020/11/23	5.4	115.40	4	115.01	115.45	1.4	6,072	0.02%
2020/11/20	10.2	113.94	1	113.85	114.00	9.2	6,021	0.15%
2020/11/19	6.4	114.20	4	114.16	114.15	2.4	6,002	0.04%
2020/11/18	12.4	114.25	5	114.20	114.35	7.4	5,990	0.12%
2020/11/17	14.4	114.02	4.1	114.10	113.60	10.3	5,798	0.18%
2020/11/16	12.5	111.66	20.4	111.93	112.80	-7.9	5,974	-0.13%
2020/11/13	0.5	108.85	9	109.05	109.25	-8.5	5,922	-0.14%
2020/11/12	1.1	108.91	11	109.01	108.80	-9.9	5,921	-0.17%
2020/11/11	0.1	108.07	18.6	108.54	108.75	-18.5	5,951	-0.31%
2020/11/10	5.7	107.27	12.1	107.43	107.10	-6.4	5,872	-0.11%
2020/11/09	8.1	107.89	17.3	108.02	108.10	-9.2	5,890	-0.16%
2020/11/06	5.2	106.70	3.5	106.69	106.70	1.7	5,800	0.03%
2020/11/05	3.2	106.20	7	105.87	106.05	-3.8	5,749	-0.07%
2020/11/04	6.6	105.38	18	105.85	106.15	-11.5	5,775	-0.20%
2020/11/03	14.1	104.61	13.1	104.33	104.60	1	5,805	0.02%
2020/11/02	19.1	102.72	6	102.82	103.40	13.1	5,855	0.22%
2020/10/30	17.3	103.06	3	103.12	103.00	14.3	5,771	0.25%
2020/10/29	24.6	103.62	8.3	103.75	103.85	16.3	5,742	0.28%
2020/10/28	3.5	105.11	0	0.00	105.00	3.5	5,746	0.06%
2020/10/27	6.2	105.41	1	105.20	105.50	5.2	5,756	0.09%
2020/10/26	1.1	106.03	2	106.23	106.10	-0.9	5,809	-0.02%
2020/10/23	3	105.92	3	106.03	106.10	0	5,921	0.00%
2020/10/22	0.3	106.10	5.4	105.77	106.10	-5.2	6,240	-0.08%
2020/10/21	3	105.90	1	106.50	105.95	2	6,583	0.03%
2020/10/20	5	106.19	0	0.00	106.00	5	6,751	0.07%
2020/10/19	4	106.34	12	106.40	106.60	-8	6,827	-0.12%
2020/10/16	6.1	105.70	1	105.80	105.25	5.1	6,890	0.07%
2020/10/15	4.2	105.76	1.1	105.86	105.70	3.1	7,247	0.04%
2020/10/14	1.2	106.66	15	107.05	106.70	-13.8	7,329	-0.19%
2020/10/13	3	106.68	7.5	106.98	107.10	-4.5	7,587	-0.06%
2020/10/12	5.2	107.03	26	107.15	107.05	-20.8	7,623	-0.27%
2020/10/08	0	106.00	35	105.98	106.20	-35	7,814	-0.45%
2020/10/07	6	104.38	3	104.80	104.80	3	7,814	0.04%
2020/10/06	5	104.19	10.1	104.21	104.25	-5.1	7,948	-0.06%
2020/10/05	0	0.00	5.1	103.51	103.05	-5.1	8,024	-0.06%
2020/09/30	0	0.00	5	103.10	103.00	-5	8,046	-0.06%
2020/09/29	7	102.42	2	102.58	102.55	5	8,172	0.06%
2020/09/28	1	102.20	13	102.10	102.30	-12	8,341	-0.14%
2020/09/25	17	100.57	34	100.80	100.65	-17	8,481	-0.20%
2020/09/24	67	100.72	3	100.50	100.45	64	8,572	0.75%
2020/09/23	6	102.62	1	103.00	102.95	5	8,435	0.06%
2020/09/22	25.2	103.36	3	103.73	103.10	22.2	8,512	0.26%
2020/09/21	27.1	104.98	2	105.08	104.45	25.1	8,535	0.29%
2020/09/18	2	105.25	0	0.00	105.30	2	8,603	0.02%
2020/09/17	3.1	105.48	3	105.28	105.40	0.1	8,688	0.00%
2020/09/16	3.2	106.81	14	106.74	106.55	-10.8	8,687	-0.12%
2020/09/15	4	104.38	4.5	104.89	104.95	-0.5	8,615	-0.01%
2020/09/14	14	104.43	17	104.30	104.55	-3	8,564	-0.04%
2020/09/11	1.2	103.12	7	103.13	103.25	-5.8	8,552	-0.07%
2020/09/10	1	102.85	5	103.03	103.20	-4	8,696	-0.05%
2020/09/09	9	101.48	5	101.65	102.30	4	8,816	0.05%
2020/09/08	1.5	103.07	2	102.80	103.00	-0.5	8,871	-0.01%
2020/09/07	8	102.38	4.1	102.68	102.40	3.9	9,155	0.04%
2020/09/04	5	102.30	2	102.45	102.55	3	9,299	0.03%
2020/09/03	2.1	103.55	6	103.78	103.30	-3.9	9,383	-0.04%
2020/09/02	9	102.69	6	102.85	103.00	3	9,487	0.03%
2020/09/01	1.2	102.24	15	102.18	103.35	-13.8	9,676	-0.14%
2020/08/31	10	102.61	19.1	103.46	101.80	-9.1	9,746	-0.09%
2020/08/28	8	103.44	1	103.35	103.50	7	9,900	0.07%
2020/08/27	2	105.33	10	105.49	104.55	-8	10,136	-0.08%
2020/08/26	6	104.19	16	104.14	104.30	-10	10,240	-0.10%
2020/08/25	2	104.03	7	103.79	103.90	-5	10,336	-0.05%
2020/08/24	3.2	102.98	8	103.25	103.10	-4.8	10,364	-0.05%
2020/08/21	7.5	102.11	7	102.35	102.80	0.5	10,427	0.00%
2020/08/20	52	100.55	12.2	99.94	100.60	39.8	10,368	0.38%
2020/08/19	3.5	104.60	4	104.44	104.25	-0.5	10,314	0.00%
2020/08/18	4	105.18	1	105.70	105.00	3	10,301	0.03%
2020/08/17	1	105.60	11.8	105.35	105.60	-10.8	10,461	-0.10%
2020/08/14	2	104.30	2.2	104.47	104.50	-0.2	10,494	0.00%
2020/08/13	2.1	104.37	4	104.61	104.25	-1.9	10,596	-0.02%
2020/08/12	7	103.33	3	103.58	103.25	4	10,596	0.04%
2020/08/11	6.7	105.10	4	105.10	104.80	2.7	10,636	0.03%
2020/08/10	1.2	105.05	6.5	105.40	105.60	-5.3	10,686	-0.05%
2020/08/07	6.3	104.75	0	0.00	104.65	6.3	10,733	0.06%
2020/08/06	11.1	105.43	18	105.38	105.40	-7	10,703	-0.06%
2020/08/05	2.1	104.30	5	104.07	104.30	-2.9	10,772	-0.03%
2020/08/04	4	103.04	7.9	103.01	103.30	-3.9	10,799	-0.04%
2020/08/03	9	102.49	9.3	102.34	102.00	-0.3	10,820	0.00%
2020/07/31	2.1	103.87	4.1	103.85	103.80	-2	10,803	-0.02%
2020/07/30	4.1	103.97	2	104.20	104.05	2.1	10,817	0.02%
2020/07/29	9	102.78	7	102.65	102.55	2	10,838	0.02%
2020/07/28	26.3	106.42	37	106.44	103.60	-10.7	10,938	-0.10%
2020/07/27	26.2	103.08	38.1	102.80	103.30	-11.9	10,878	-0.11%
2020/07/24	6.3	99.05	26	99.51	98.50	-19.8	10,696	-0.18%
2020/07/23	4	98.68	1.7	98.35	98.85	2.3	10,533	0.02%
2020/07/22	10.6	98.96	19	99.11	98.95	-8.5	10,665	-0.08%
2020/07/21	5	98.51	58	98.41	98.70	-53	10,641	-0.50%
2020/07/20	1	96.90	6.1	96.72	97.05	-5.1	10,451	-0.05%
2020/07/17	1	97.00	14	97.27	97.20	-13	10,475	-0.12%
2020/07/16	2.1	96.34	9	96.17	96.10	-6.9	10,526	-0.07%
2020/07/15	4	97.43	20	97.47	97.05	-16	10,605	-0.15%
2020/07/14	3.2	95.98	14	96.36	96.65	-10.8	10,825	-0.10%
2020/07/13	4.3	95.51	21	95.69	96.05	-16.7	10,808	-0.15%
2020/07/10	3.1	94.84	22.5	95.14	94.65	-19.4	10,897	-0.18%
2020/07/09	2	95.48	10	95.52	95.45	-8	10,924	-0.07%
2020/07/08	1	95.15	21	95.13	95.15	-20	10,927	-0.18%
2020/07/07	6	94.46	29	94.64	94.50	-23	10,839	-0.21%
2020/07/06	5	93.90	19	93.72	94.15	-14	10,868	-0.13%
2020/07/03	2	92.55	23	92.48	92.55	-21	10,881	-0.19%
2020/07/02	6	91.33	10	91.25	91.50	-4	10,886	-0.04%
2020/07/01	8	90.74	13	90.64	90.50	-5	10,964	-0.05%
2020/06/30	1.1	89.53	10	89.68	89.90	-8.9	10,963	-0.08%
2020/06/29	11	89.00	3	89.13	89.10	8	10,992	0.07%
2020/06/24	11	90.10	20	90.22	90.00	-9	11,055	-0.08%
2020/06/23	1.3	88.99	12	89.40	89.45	-10.7	11,253	-0.10%
2020/06/22	1.1	89.01	24	89.50	89.05	-22.9	11,428	-0.20%
2020/06/19	1	88.70	2	88.78	88.85	-1	11,796	-0.01%
2020/06/18	2	88.58	0	0.00	88.90	2	12,203	0.02%
2020/06/17	30.2	88.95	8.6	89.01	89.00	21.6	12,493	0.17%
2020/06/16	7	89.04	17.2	88.52	88.90	-10.2	12,982	-0.08%
2020/06/15	23.4	87.67	23	87.97	87.00	0.4	13,934	0.00%
2020/06/12	29.3	88.04	37.3	88.08	88.25	-8	14,552	-0.06%
2020/06/11	13.2	89.95	43.1	89.50	89.05	-29.9	15,044	-0.20%
2020/06/10	8	90.28	12.1	90.21	90.45	-4.1	15,370	-0.03%
2020/06/09	12	89.32	5	89.43	89.60	7	16,081	0.04%
2020/06/08	4	89.39	20.5	89.29	89.50	-16.5	16,639	-0.10%
2020/06/05	7	88.14	18.1	88.10	88.35	-11.1	16,634	-0.07%
2020/06/04	3	87.63	9	87.53	87.60	-6	16,865	-0.04%
2020/06/03	14	86.74	14	86.52	86.80	0	17,076	0.00%
2020/06/02	0.6	85.40	17	85.39	85.30	-16.4	17,058	-0.10%
2020/06/01	3	84.88	14.1	84.93	84.90	-11.1	17,022	-0.07%
2020/05/29	3.1	83.49	1	84.45	84.45	2.1	17,023	0.01%
2020/05/28	9	84.24	1	84.55	83.85	8	17,119	0.05%
2020/05/27	9.1	84.65	8	84.43	84.35	1.1	17,458	0.01%
2020/05/26	1	84.50	34.1	84.45	84.45	-33.1	17,792	-0.19%
2020/05/25	5	82.99	1	83.50	83.50	4	17,786	0.02%
2020/05/22	38	83.24	5	83.10	82.95	33	17,846	0.18%
2020/05/21	14.4	84.51	31	84.49	84.50	-16.6	17,849	-0.09%
2020/05/20	2.6	84.01	44	84.13	83.80	-41.4	17,813	-0.23%
2020/05/19	2.3	83.86	7	84.01	83.90	-4.7	17,757	-0.03%
2020/05/18	9	83.17	6	83.19	83.15	3	17,798	0.02%
2020/05/15	18	83.68	9	83.83	83.85	9	17,869	0.05%
2020/05/14	15.3	83.47	2	83.48	83.30	13.3	17,870	0.07%
2020/05/13	6.1	84.04	1	84.35	84.30	5.1	17,808	0.03%
2020/05/12	19.8	84.06	6	84.10	84.05	13.8	17,821	0.08%
2020/05/11	10.1	85.13	11	85.15	85.05	-0.9	17,723	-0.01%
2020/05/08	3.1	84.22	8.3	84.29	84.35	-5.2	17,698	-0.03%
2020/05/07	17	83.81	15	83.87	83.85	2	17,719	0.01%
2020/05/06	10	83.14	2	83.45	83.50	8	17,775	0.05%
2020/05/05	13	83.48	5.3	83.57	83.40	7.7	17,851	0.04%
2020/05/04	46.3	82.90	9	82.82	83.00	37.3	17,833	0.21%
2020/04/30	15	84.89	23	85.03	85.50	-8	17,721	-0.05%
2020/04/29	10	83.72	29.4	83.62	83.70	-19.4	17,672	-0.11%
2020/04/28	10	82.37	3	82.38	82.55	7	17,849	0.04%
2020/04/27	10.5	82.16	12	82.30	82.55	-1.5	18,260	-0.01%
2020/04/24	8	80.83	3.2	80.69	80.90	4.8	18,144	0.03%
2020/04/23	9.1	80.68	13	81.20	80.90	-3.9	18,184	-0.02%
2020/04/22	27.1	80.01	12	79.80	80.60	15.1	18,107	0.08%
2020/04/21	21	81.02	53	80.73	80.60	-32	18,096	-0.18%
2020/04/20	8.2	83.12	5.1	83.35	83.00	3.1	17,938	0.02%
2020/04/17	7.2	83.46	44	83.35	83.25	-36.8	17,844	-0.21%
2020/04/16	37.5	80.43	9	80.42	80.80	28.5	17,420	0.16%
2020/04/15	32	81.21	20	81.24	81.20	12	17,333	0.07%
2020/04/14	10	80.34	40.3	80.47	80.95	-30.3	17,185	-0.18%
2020/04/13	28.5	78.85	2	79.05	78.80	26.5	17,072	0.16%
2020/04/10	21	79.14	4	79.06	79.30	17	17,104	0.10%
2020/04/09	83.2	79.63	8	79.55	79.25	75.2	17,121	0.44%
2020/04/08	14.5	79.19	45	79.12	79.60	-30.5	16,942	-0.18%
2020/04/07	38	78.42	30	78.51	78.50	8	16,760	0.05%
2020/04/06	15	76.82	11.1	76.56	77.05	3.9	16,558	0.02%
2020/04/01	16.5	76.04	1	76.05	75.90	15.5	16,404	0.09%
2020/03/31	19.1	76.42	14	76.45	76.15	5.1	16,291	0.03%
2020/03/30	40	74.99	22	75.73	75.85	18	16,158	0.11%
2020/03/27	38	77.56	22	77.33	76.60	16	15,956	0.10%
2020/03/26	4	76.86	22	76.97	77.20	-18	15,647	-0.12%
2020/03/25	58	77.01	48.1	76.87	76.85	9.9	15,383	0.06%
2020/03/24	39.5	74.75	34	74.26	74.25	5.5	14,877	0.04%
2020/03/23	60.4	71.34	31	71.51	70.80	29.4	14,493	0.20%
2020/03/20	75.6	72.36	70	72.78	74.00	5.6	14,198	0.04%
2020/03/19	79.2	69.35	69.4	69.05	68.55	9.8	13,591	0.07%
2020/03/18	76.6	73.88	22	74.59	72.80	54.6	12,556	0.43%
2020/03/17	88.8	75.20	10	75.00	74.85	78.8	11,920	0.66%
2020/03/16	51	78.38	57	78.46	77.30	-6	11,101	-0.05%
2020/03/13	193.2	76.78	144	77.23	81.00	49.2	10,628	0.46%	大買/大賣/
2020/03/12	40.3	82.35	11	82.11	82.15	29.3	9,783	0.30%
2020/03/11	25.1	86.00	6	86.26	85.30	19.1	9,093	0.21%
2020/03/10	29.1	85.48	13	85.45	86.30	16.1	8,896	0.18%
2020/03/09	64.5	86.31	15	85.82	85.85	49.5	8,539	0.58%
2020/03/06	21	88.80	13	88.60	88.35	8	8,102	0.10%
2020/03/05	2.5	90.10	11	90.10	90.20	-8.5	7,852	-0.11%
2020/03/04	29	88.82	11	88.90	89.20	18	7,779	0.23%
2020/03/03	11.2	88.61	7	88.72	88.60	4.2	7,661	0.05%
2020/03/02	48.5	87.31	5	87.42	87.35	43.5	7,510	0.58%
2020/02/27	45.1	88.79	5.5	88.76	88.65	39.6	7,110	0.56%
2020/02/26	22.1	89.29	14	89.50	89.45	8.1	6,741	0.12%
2020/02/25	21.2	89.87	3	89.87	90.35	18.2	6,515	0.28%
2020/02/24	41.6	90.05	2	90.13	90.10	39.6	6,423	0.62%
2020/02/21	3.5	91.30	10	91.39	91.25	-6.5	6,330	-0.10%
2020/02/20	4.1	91.96	4	91.50	91.70	0.1	6,287	0.00%
2020/02/19	4.1	91.66	7	92.13	92.10	-2.9	6,213	-0.05%
2020/02/18	13.1	91.15	3	91.30	91.05	10.1	6,122	0.16%
2020/02/17	3.1	92.35	1.3	92.36	92.30	1.9	5,950	0.03%
2020/02/14	1.2	93.18	3	92.83	92.95	-1.8	5,878	-0.03%
2020/02/13	36.3	92.99	54	92.84	92.80	-17.7	5,836	-0.30%
2020/02/12	4	92.59	8	92.54	92.65	-4	5,837	-0.07%
2020/02/11	1	91.65	4	91.45	91.75	-3	5,791	-0.05%
2020/02/10	14	90.15	9	90.23	91.00	5	5,757	0.09%
2020/02/07	11.2	91.28	12	91.28	91.20	-0.8	5,710	-0.01%
2020/02/06	15	91.70	4	91.83	92.30	11	5,616	0.20%
2020/02/05	14	90.75	15	90.62	90.85	-1	5,550	-0.02%
2020/02/04	21	90.69	6	89.85	90.60	15	5,485	0.27%
2020/02/03	28	88.51	8	88.29	89.05	20	5,494	0.36%
2020/01/31	78.1	90.20	2	90.25	89.95	76.1	5,321	1.43%
2020/01/30	160.6	93.64	22	93.89	92.15	138.6	5,069	2.73%	大買/鉅額交易
2020/01/20	7.3	97.75	0	0.00	97.70	7.3	4,616	0.16%
2020/01/17	8	97.29	0	0.00	97.30	8	4,632	0.17%
2020/01/16	26	97.24	0	0.00	97.30	26	4,540	0.57%
2020/01/15	7	97.73	0	0.00	97.60	7	4,438	0.16%
2020/01/14	5	98.73	12.1	98.64	98.60	-7.1	4,321	-0.16%
2020/01/13	6.1	97.84	1	97.60	98.00	5.1	4,147	0.12%
2020/01/10	6	97.13	1	97.40	97.30	5	4,083	0.12%
2020/01/09	5	96.79	2.5	96.58	96.95	2.5	3,974	0.06%
2020/01/08	13	95.50	13	95.45	95.65	0	3,921	0.00%
2020/01/07	10	96.06	1	96.45	96.10	9	3,852	0.23%
2020/01/06	14.6	96.77	5	96.60	96.40	9.6	3,905	0.25%
2020/01/03	2	97.23	1.5	97.50	97.65	0.5	3,865	0.01%
2020/01/02	0	0.00	5	97.40	97.65	-5	3,954	-0.13%
2019/12/31	17	97.04	6.5	97.01	96.95	10.5	3,942	0.27%
2019/12/30	12	98.00	0	0.00	97.80	12	3,933	0.31%
2019/12/27	0	0.00	0.1	98.00	98.00	-0.1	3,962	0.00%
2019/12/26	10	97.25	2	97.38	97.35	8	4,006	0.20%
2019/12/25	0.2	97.35	2	97.30	97.35	-1.8	4,106	-0.04%
2019/12/24	0	0.00	1	97.35	97.20	-1	4,224	-0.02%
2019/12/23	2	97.00	1	97.00	97.15	1	4,287	0.02%
2019/12/20	6.1	97.15	1	96.75	96.95	5.1	4,296	0.12%
2019/12/19	0.3	97.65	1	98.15	97.65	-0.7	4,321	-0.02%
2019/12/18	0	0.00	0.1	98.15	98.20	-0.1	4,356	0.00%
2019/12/17	4.3	97.56	6	97.68	98.15	-1.7	4,431	-0.04%
2019/12/16	0	0.00	3.3	96.93	96.85	-3.3	4,483	-0.07%
2019/12/13	12.3	97.09	5	97.12	96.90	7.3	4,692	0.16%
2019/12/12	1	95.95	19.2	95.79	95.85	-18.2	4,677	-0.39%
2019/12/10	12	93.18	0	0.00	93.00	12	4,841	0.25%
2019/12/09	7	93.67	9	93.66	93.65	-2	4,831	-0.04%
2019/12/06	5	92.85	1	93.40	93.05	4	4,869	0.08%
2019/12/05	1	92.90	2	92.90	92.90	-1	5,023	-0.02%
2019/12/04	4	91.69	1.1	91.72	91.70	2.9	5,253	0.05%
2019/12/02	1	91.80	7	92.03	92.05	-6	5,793	-0.10%
2019/11/29	7	91.87	0	0.00	91.50	7	5,843	0.12%
2019/11/28	4.1	92.96	0	0.00	92.95	4.1	5,862	0.07%
2019/11/27	1	93.10	3	93.00	93.20	-2	6,162	-0.03%
2019/11/26	2	92.93	2	93.10	92.85	0	6,183	0.00%
2019/11/25	1	92.90	0	0.00	92.60	1	6,175	0.02%
2019/11/22	4	92.44	3	92.62	92.55	1	6,175	0.02%
2019/11/21	5	92.16	1.2	92.47	92.50	3.9	6,355	0.06%
2019/11/20	3	93.48	0.2	93.25	93.25	2.8	6,354	0.04%
2019/11/19	1	93.50	18	93.39	93.60	-17	6,378	-0.27%
2019/11/18	1.5	92.58	29	92.87	92.90	-27.5	6,432	-0.43%
2019/11/15	1	92.35	10	92.30	92.30	-9	6,467	-0.14%
2019/11/13	1.1	91.41	3	91.50	91.45	-1.9	6,600	-0.03%
2019/11/12	1	91.80	3	91.80	92.00	-2	6,834	-0.03%
2019/11/11	8.1	91.63	4	91.36	91.15	4	6,916	0.06%
2019/11/08	3	92.68	1	92.55	92.55	2	6,942	0.03%
2019/11/07	6	92.63	8	92.64	92.85	-2	6,947	-0.03%
2019/11/06	1.1	92.91	3	93.07	93.35	-2	6,980	-0.03%
2019/11/05	5	92.66	3	92.50	92.90	2	7,187	0.03%
2019/11/04	2.1	91.69	16	91.81	92.20	-13.9	7,536	-0.18%
2019/11/01	3	90.07	4	90.03	90.10	-1	7,768	-0.01%
2019/10/31	0.2	90.05	7	90.46	90.10	-6.8	8,003	-0.09%
2019/10/30	12	89.36	9	89.74	89.85	3	7,929	0.04%
2019/10/29	1	89.50	2.1	89.64	89.45	-1.1	7,891	-0.01%
2019/10/28	0.3	89.10	3	89.20	89.20	-2.7	7,803	-0.03%
2019/10/25	0.6	88.80	2.3	88.84	88.80	-1.7	7,770	-0.02%
2019/10/24	1	88.60	4	88.70	88.80	-3	7,690	-0.04%
2019/10/23	0.6	88.40	1	88.60	88.45	-0.4	7,729	-0.01%
2019/10/22	1	88.75	5	88.58	88.70	-4	7,742	-0.05%
2019/10/21	0.2	87.85	2	87.88	87.85	-1.9	7,787	-0.02%
2019/10/18	0.5	87.90	0	87.90	87.95	0.5	7,908	0.01%
2019/10/17	0	88.00	1	88.05	88.15	-1	8,024	-0.01%
2019/10/16	4.2	88.09	26.4	87.99	88.10	-22.2	8,108	-0.27%
2019/10/15	0	0.00	3.7	87.63	87.70	-3.7	8,218	-0.05%
2019/10/14	0	0.00	15	87.38	87.55	-15	8,237	-0.18%
2019/10/09	2.3	85.89	5	85.98	85.80	-2.7	8,235	-0.03%
2019/10/08	1.1	86.49	26	86.45	86.50	-24.9	8,169	-0.30%
2019/10/07	5.1	85.47	1	85.30	85.45	4.1	8,139	0.05%
2019/10/03	6	84.53	6	84.47	84.80	0	8,150	0.00%
2019/10/02	5.1	85.72	3	85.72	85.65	2.1	8,133	0.03%
2019/10/01	2.1	85.71	16.1	85.64	85.95	-14	8,066	-0.17%
2019/09/27	0	0.00	3	84.90	84.60	-3	8,011	-0.04%
2019/09/26	2	84.40	7	84.54	84.30	-5	8,006	-0.06%
2019/09/25	3	84.05	1	84.20	84.10	2	8,007	0.02%
2019/09/24	2	84.38	1	84.70	84.65	1	8,170	0.01%
2019/09/23	2.3	84.64	1	84.80	84.50	1.3	8,155	0.02%
2019/09/20	1	84.85	1.2	84.83	84.70	-0.2	8,338	0.00%
2019/09/19	1.3	84.72	3	84.83	84.45	-1.7	8,300	-0.02%
2019/09/18	0.1	84.65	40.4	84.73	84.95	-40.3	8,303	-0.49%
2019/09/17	0.5	84.20	11	84.34	84.25	-10.6	8,296	-0.13%
2019/09/16	0	0.00	23	84.18	84.40	-23	8,469	-0.27%
2019/09/12	1	84.00	68	84.00	83.90	-67	8,480	-0.79%
2019/09/10	0.2	83.35	1	83.95	83.40	-0.8	8,659	-0.01%
2019/09/09	0	0.00	15.3	83.81	83.80	-15.3	8,675	-0.18%
2019/09/06	0	0.00	47.3	83.48	83.50	-47.3	8,517	-0.56%
2019/09/05	1	82.90	30	83.01	83.00	-29	8,329	-0.35%
2019/09/04	0	0.00	27	81.88	82.15	-27	8,060	-0.33%
2019/09/03	1	81.50	13	81.95	81.20	-12	8,057	-0.15%
2019/09/02	1	81.90	12	81.90	81.90	-11	8,101	-0.14%
2019/08/30	0.1	81.85	35	81.60	81.85	-34.9	8,117	-0.43%
2019/08/29	1	80.00	2	80.43	80.55	-1	7,912	-0.01%
2019/08/28	3	80.35	4	80.36	80.40	-1	7,978	-0.01%
2019/08/27	5.5	79.97	0	0.00	79.85	5.5	8,023	0.07%
2019/08/26	29.3	79.79	7	79.84	79.65	22.3	8,107	0.28%
2019/08/23	11	80.93	9	81.01	81.00	2	8,030	0.02%
2019/08/22	6.2	81.15	25	81.50	80.90	-18.9	8,137	-0.23%
2019/08/21	3	81.00	23	81.01	81.10	-20	8,144	-0.25%
2019/08/20	5	81.05	13	80.98	81.00	-8	8,234	-0.10%
2019/08/19	7	80.39	5	80.50	80.80	2	8,265	0.02%
2019/08/16	15	79.68	9	80.07	80.35	6	8,584	0.07%
2019/08/15	31.3	79.29	2	79.20	79.40	29.3	8,658	0.34%
2019/08/14	8	80.46	17	80.65	80.30	-9	8,722	-0.10%
2019/08/13	19.3	79.83	4	79.65	79.70	15.3	8,837	0.17%
2019/08/12	9.1	80.66	4	80.68	80.60	5.1	9,106	0.06%
2019/08/08	17.1	80.45	18.1	80.52	80.65	-1	9,337	-0.01%
2019/08/07	34.2	79.78	1	79.80	79.70	33.2	9,541	0.35%
2019/08/06	69.1	79.21	3	78.75	80.10	66.1	9,598	0.69%
2019/08/05	41.7	80.26	12	80.80	80.15	29.7	9,494	0.31%
2019/08/02	34	80.83	1	80.70	80.95	33	9,347	0.35%
2019/08/01	8.8	82.20	5	82.28	82.30	3.8	9,181	0.04%
2019/07/31	9	82.78	1	82.85	82.80	8	9,324	0.09%
2019/07/30	2	83.25	4.1	83.48	83.20	-2.1	9,505	-0.02%
2019/07/29	3	83.07	1	83.40	83.45	2	9,595	0.02%
2019/07/26	2	83.40	4	83.35	83.25	-2	10,049	-0.02%
2019/07/25	0.1	83.70	15	83.77	83.80	-14.9	10,100	-0.15%
2019/07/24	1.2	83.55	3	83.77	83.55	-1.8	10,072	-0.02%
2019/07/23	2	83.70	7.5	83.72	83.60	-5.5	10,068	-0.05%
2019/07/22	5	83.40	18	83.40	83.40	-13	10,034	-0.13%
2019/07/19	6	83.04	16	83.33	83.00	-10	9,953	-0.10%
2019/07/18	3.1	82.78	28	82.85	82.70	-24.9	9,842	-0.25%
2019/07/17	4.2	82.83	10	83.00	82.80	-5.8	9,816	-0.06%
2019/07/16	2.2	83.37	18.2	83.40	83.35	-16	9,688	-0.16%
2019/07/15	0.2	83.20	10	83.12	83.20	-9.8	9,805	-0.10%
2019/07/12	0.1	82.80	1	83.00	82.75	-0.9	9,994	-0.01%
2019/07/11	8.5	82.93	32	82.89	82.85	-23.5	10,329	-0.23%
2019/07/10	6	82.00	10	82.04	82.20	-4	10,286	-0.04%
2019/07/09	0.2	81.60	6	81.53	81.50	-5.8	10,340	-0.06%
2019/07/08	6.1	81.56	2	82.00	81.60	4.1	10,397	0.04%
2019/07/05	1	81.90	1	81.90	81.90	0	10,470	0.00%
2019/07/04	2	82.00	23	82.04	82.00	-21	10,624	-0.20%
2019/07/03	11	81.59	1	81.95	81.50	10	10,782	0.09%
2019/07/02	2.2	82.43	8	82.50	82.45	-5.8	10,772	-0.05%
2019/07/01	0	0.00	49.5	82.61	82.65	-49.5	10,800	-0.46%
2019/06/28	2	80.96	4	81.23	80.90	-2	10,664	-0.02%
2019/06/27	1	81.30	18	81.44	81.50	-17	10,782	-0.16%
2019/06/26	1	80.35	4	80.41	80.35	-3	10,621	-0.03%
2019/06/25	5.1	80.70	14	80.90	80.75	-8.9	10,580	-0.08%
2019/06/24	1	81.40	20	81.31	81.20	-19	10,490	-0.18%
2019/06/21	6	80.94	33	81.05	80.85	-27	10,258	-0.26%
2019/06/20	1.5	80.92	12	80.82	80.85	-10.5	10,120	-0.10%
2019/06/19	6	80.25	73	80.38	80.75	-67	10,042	-0.67%
2019/06/18	4	78.83	7	78.80	78.90	-3	9,868	-0.03%
2019/06/17	24	78.49	1	78.90	78.70	23	10,017	0.23%
2019/06/14	8	78.90	0	0.00	78.90	8	10,058	0.08%
2019/06/13	9.4	79.20	16	79.11	79.05	-6.7	10,209	-0.07%
2019/06/12	13	79.68	14	79.58	79.70	-1	10,302	-0.01%
2019/06/11	7	79.53	20	79.55	79.40	-13	10,234	-0.13%
2019/06/10	1	78.65	22.4	78.88	79.05	-21.4	10,226	-0.21%
2019/06/06	9	77.64	23	77.65	77.70	-14	10,329	-0.14%
2019/06/05	15	78.38	12	78.60	78.30	3	10,282	0.03%
2019/06/04	12.4	78.20	1	78.30	78.05	11.4	10,331	0.11%
2019/06/03	5.1	78.01	14.9	78.37	78.55	-9.8	10,515	-0.09%
2019/05/31	21	78.18	95	77.78	78.45	-74	10,741	-0.69%
2019/05/30	18	77.24	19	77.24	77.40	-1	10,771	-0.01%
2019/05/29	32.2	76.50	1	76.70	76.75	31.2	10,785	0.29%
2019/05/28	18.2	76.99	0	0.00	77.10	18.2	10,839	0.17%
2019/05/27	43	77.11	2	77.18	77.15	41	10,940	0.37%
2019/05/24	23.2	77.29	2	77.20	77.35	21.2	11,071	0.19%
2019/05/23	146.3	77.08	6	77.10	76.95	140.3	11,135	1.26%	大買/鉅額交易
2019/05/22	17	78.39	1	78.35	78.40	16	11,019	0.15%
2019/05/21	25	78.11	5	78.36	78.40	20	11,415	0.18%
2019/05/20	20.1	78.38	6	78.50	78.20	14.1	11,133	0.13%
2019/05/17	66.7	78.58	0	0.00	78.25	66.7	11,004	0.61%
2019/05/16	55.4	79.26	3	79.38	79.05	52.4	10,671	0.49%
2019/05/15	50.1	79.76	2	80.00	79.75	48.1	10,447	0.46%
2019/05/14	64.2	79.63	6	79.68	79.65	58.2	10,229	0.57%
2019/05/13	73	80.52	8	80.31	80.15	65	9,994	0.65%
2019/05/10	10	81.28	2	81.38	81.50	8	9,793	0.08%
2019/05/09	17.1	81.53	5	81.65	81.55	12.1	9,684	0.12%
2019/05/08	11.7	82.66	0	0.00	82.55	11.7	9,642	0.12%
2019/05/07	4	83.06	7	83.06	83.15	-3	9,480	-0.03%
2019/05/06	16	82.31	5	82.23	82.30	11	9,368	0.12%
2019/05/03	0	0.00	14	83.58	83.75	-14	9,302	-0.15%
2019/05/02	4	82.95	2	83.08	83.00	2	8,904	0.02%
2019/04/30	2	82.55	1	82.90	82.80	1	8,949	0.01%
2019/04/29	2	82.78	7.6	82.67	82.80	-5.6	9,065	-0.06%
2019/04/26	1	82.45	6	82.40	82.45	-5	9,151	-0.05%
2019/04/25	1	83.40	8	83.30	83.40	-7	9,254	-0.08%
2019/04/24	1	83.55	3.1	83.31	83.20	-2.1	9,451	-0.02%
2019/04/23	1.1	83.10	6	83.06	83.05	-4.9	9,597	-0.05%
2019/04/22	4.1	82.90	4	82.76	82.70	0.1	9,585	0.00%
2019/04/19	7	83.23	6	83.17	82.80	1	9,709	0.01%
2019/04/18	1.1	82.88	13	82.95	82.70	-11.9	9,548	-0.12%
2019/04/17	10.1	82.30	16	82.72	82.75	-5.9	9,394	-0.06%
2019/04/16	2.1	82.08	13	82.06	82.10	-10.9	9,192	-0.12%
2019/04/15	0	0.00	53.2	81.93	81.85	-53.2	9,306	-0.57%
2019/04/12	4	81.15	7	81.17	81.10	-3	9,533	-0.03%
2019/04/11	1.2	81.44	6	81.42	81.15	-4.8	9,630	-0.05%
2019/04/10	1.3	81.38	32.1	81.33	81.50	-30.8	9,634	-0.32%
2019/04/09	2.1	81.25	70	81.13	81.40	-68	9,531	-0.71%
2019/04/08	1	80.95	4	80.86	80.90	-3	9,436	-0.03%
2019/04/03	5	80.18	10	80.29	80.15	-5	9,452	-0.05%
2019/04/02	7	80.26	3	80.30	80.15	4	9,539	0.04%
2019/04/01	3	80.22	27	80.19	79.85	-24	9,544	-0.25%
2019/03/29	1	78.65	12.2	79.08	79.15	-11.2	9,410	-0.12%
2019/03/28	1.1	78.28	2	78.53	78.50	-0.9	9,457	-0.01%
2019/03/27	1.1	78.46	5	78.45	78.50	-3.9	9,559	-0.04%
2019/03/26	0	0.00	66	78.53	78.65	-66	9,592	-0.69%
2019/03/25	15	78.07	2	78.15	78.15	13	9,674	0.13%
2019/03/22	2	79.55	15	79.46	79.35	-13	9,652	-0.13%
2019/03/21	2	78.80	16	78.97	79.15	-14	9,683	-0.14%
2019/03/20	1.1	78.50	3	78.38	78.50	-1.9	9,598	-0.02%
2019/03/19	3	78.03	12	78.21	78.40	-9	9,545	-0.09%
2019/03/18	0	0.00	24	77.91	78.10	-24	9,490	-0.25%
2019/03/15	2	77.60	3	77.60	77.60	-1	9,503	-0.01%
2019/03/14	3.1	77.26	0	0.00	77.05	3.1	9,425	0.03%
2019/03/13	5	77.02	3	77.10	77.10	2	9,677	0.02%
2019/03/12	0.2	77.25	11	77.21	77.25	-10.8	9,668	-0.11%
2019/03/11	5	75.89	4	75.93	76.15	1	9,506	0.01%
2019/03/08	10.1	76.00	1	76.15	76.00	9.1	9,659	0.09%
2019/03/07	7.3	76.77	0.5	76.85	76.65	6.9	9,564	0.07%
2019/03/06	5	76.90	2	76.98	76.95	3	9,408	0.03%
2019/03/05	2	76.60	4	76.56	76.75	-2	9,208	-0.02%
2019/03/04	7.1	76.98	0	0.00	76.95	7.1	9,178	0.08%
2019/02/27	1	77.55	3	77.55	77.65	-2	9,143	-0.02%
2019/02/26	2	77.48	6	77.58	77.70	-4	8,995	-0.04%
2019/02/25	5.4	77.56	19	77.56	77.50	-13.6	8,829	-0.15%
2019/02/22	4	76.83	7	76.84	76.95	-3	8,759	-0.03%
2019/02/21	2	76.85	10	76.74	77.10	-8	8,738	-0.09%
2019/02/20	4	76.23	21	76.33	76.35	-17	8,545	-0.20%
2019/02/19	4	75.58	4	75.70	75.50	0	8,121	0.00%
2019/02/18	0.5	75.75	15.4	75.66	75.65	-14.9	8,168	-0.18%
2019/02/15	8.1	75.10	0	0.00	75.05	8.1	8,163	0.10%
2019/02/14	8.2	75.40	2	75.63	75.25	6.2	8,284	0.07%
2019/02/13	6.2	75.64	25	75.66	75.50	-18.8	8,325	-0.23%
2019/02/12	1	75.65	5	75.44	75.65	-4	8,870	-0.05%
2019/02/11	4	74.96	17	75.27	75.15	-13	8,939	-0.15%
2019/01/30	15.2	74.38	19	74.50	74.35	-3.8	8,933	-0.04%
2019/01/29	28	74.32	0	0.00	74.50	28	8,949	0.31%
2019/01/28	10.7	75.30	2	75.23	75.15	8.7	8,953	0.10%
2019/01/25	2	75.03	8	74.83	75.00	-6	9,001	-0.07%
2019/01/24	4	73.86	5	74.07	74.05	-1	8,992	-0.01%
2019/01/23	15	73.75	0	0.00	73.70	15	9,099	0.16%
2019/01/22	23	73.98	1	73.90	74.05	22	9,094	0.24%
2019/01/21	3	76.52	11	76.55	76.50	-8	9,112	-0.09%
2019/01/18	2	75.70	19	75.89	75.95	-17	9,237	-0.18%
2019/01/17	11	75.45	2	75.50	75.55	9	9,581	0.09%
2019/01/16	4.1	75.58	7	75.56	75.55	-2.9	9,630	-0.03%
2019/01/15	1	75.60	16	75.63	75.65	-15	9,789	-0.15%
2019/01/14	8.2	75.08	2	75.23	75.00	6.2	9,799	0.06%
2019/01/11	0	0.00	18	75.48	75.50	-18	9,912	-0.18%
2019/01/10	2.1	74.76	5	74.80	74.80	-2.9	9,872	-0.03%
2019/01/09	3.2	74.88	19	74.91	75.00	-15.8	10,164	-0.16%
2019/01/08	5.1	73.65	3	73.65	73.65	2.1	10,251	0.02%
2019/01/07	1.4	74.01	5	73.91	73.95	-3.6	10,889	-0.03%
2019/01/04	45	72.23	15	72.30	72.20	30	11,031	0.27%
2019/01/03	64.1	73.43	2	73.40	73.35	62.1	11,818	0.53%
2019/01/02	27	74.23	3	74.53	74.05	24	11,938	0.20%
2018/12/28	0.1	75.60	13	75.05	75.50	-12.9	12,571	-0.10%
2018/12/27	4	74.78	24	74.92	75.05	-20	12,940	-0.15%
2018/12/26	22.2	73.65	6	74.06	73.55	16.2	12,942	0.13%
2018/12/25	30.1	73.62	3	73.53	73.75	27.1	12,867	0.21%
2018/12/24	12.1	74.66	0	0.00	74.70	12.1	12,756	0.09%
2018/12/22	7	74.74	4	74.80	74.85	3	12,755	0.02%
2018/12/21	13	74.73	1	74.55	75.20	12	12,926	0.09%
2018/12/20	9.2	75.07	21	75.01	75.05	-11.9	13,248	-0.09%
2018/12/19	0	0.00	5	75.84	75.90	-5	13,222	-0.04%
2018/12/18	17.4	75.42	0	0.00	75.30	17.4	13,273	0.13%
2018/12/17	15	75.75	5	75.83	75.95	10	13,268	0.08%
2018/12/14	10.4	75.13	1	75.10	75.35	9.4	13,243	0.07%
2018/12/13	33	76.28	7	76.36	76.30	26	13,211	0.20%
2018/12/12	7	76.14	5	75.84	76.20	2	13,210	0.02%
2018/12/11	6.1	74.74	1	74.90	75.05	5.1	13,215	0.04%
2018/12/10	34.2	74.53	0	0.00	74.45	34.2	13,270	0.26%
2018/12/07	8	75.56	2	75.65	75.45	6	13,404	0.04%
2018/12/06	150.2	75.20	0	0.00	75.10	150.2	13,600	1.10%	大買/鉅額交易
2018/12/05	17	76.81	1	76.70	76.65	16	13,587	0.12%
2018/12/04	3	78.35	12	78.27	78.25	-9	13,516	-0.07%
2018/12/03	9	78.56	32	78.57	78.80	-23	13,489	-0.17%
2018/11/30	2	77.23	2	77.18	76.75	0	13,291	0.00%
2018/11/29	2.1	77.53	7	77.53	77.05	-4.9	13,262	-0.04%
2018/11/28	15	76.48	11	76.73	76.90	4	13,153	0.03%
2018/11/27	6	75.63	6.7	75.94	76.05	-0.7	13,089	-0.01%
2018/11/26	2.2	76.24	4	76.48	76.15	-1.9	13,032	-0.01%
2018/11/23	10	75.17	0	0.00	75.35	10	13,091	0.08%
2018/11/22	8	75.84	0	0.00	75.60	8	13,247	0.06%
2018/11/21	8	75.32	0	0.00	76.00	8	13,286	0.06%
2018/11/20	21.2	76.04	0	0.00	76.00	21.2	13,118	0.16%
2018/11/19	11	76.71	0	0.00	76.70	11	13,017	0.08%
2018/11/16	5.2	77.06	4	77.35	76.95	1.2	12,964	0.01%
2018/11/15	2.1	77.36	5	77.50	77.60	-2.9	12,876	-0.02%
2018/11/14	0.2	77.45	0	0.00	77.35	0.2	12,865	0.00%
2018/11/13	14.6	76.26	5	76.72	77.10	9.6	12,813	0.08%
2018/11/12	0.1	78.15	2	78.18	78.00	-1.9	12,712	-0.01%
2018/11/09	5.2	77.92	7	77.93	77.80	-1.9	12,685	-0.01%
2018/11/08	2	78.90	30	78.92	78.85	-28	12,143	-0.23%
2018/11/07	1	78.25	7	78.37	78.40	-6	12,009	-0.05%
2018/11/06	6	78.01	4	78.23	78.00	2	12,027	0.02%
2018/11/05	11.2	77.96	14	78.00	78.25	-2.8	11,945	-0.02%
2018/11/02	4.1	78.36	3	78.32	78.65	1.1	11,895	0.01%
2018/11/01	5	78.04	12	78.35	78.40	-7	11,851	-0.06%
2018/10/31	15	77.10	27	77.12	77.55	-12	11,758	-0.10%
2018/10/30	10	75.93	0	0.00	75.95	10	11,634	0.09%
2018/10/29	21	75.68	3	75.85	75.75	18	11,553	0.16%
2018/10/26	26.4	75.31	6	75.28	75.40	20.4	11,468	0.18%
2018/10/25	27.3	75.72	7	75.99	75.50	20.3	11,239	0.18%
2018/10/24	32	77.36	16	77.25	77.40	16	10,803	0.15%
2018/10/23	24.1	77.95	1	78.50	77.75	23.1	10,641	0.22%
2018/10/22	10.1	78.34	2	79.08	79.20	8.1	10,326	0.08%
2018/10/19	14	78.46	5	78.66	79.30	9	10,260	0.09%
2018/10/18	10.3	79.30	2	79.15	79.15	8.3	10,165	0.08%
2018/10/17	15	79.86	13	80.21	79.40	2	10,117	0.02%
2018/10/16	26.4	79.01	14	79.22	79.30	12.4	9,921	0.12%
2018/10/15	47.2	78.93	10	78.84	79.20	37.2	9,950	0.37%
2018/10/12	61.2	78.55	33	79.32	80.05	28.2	9,350	0.30%
2018/10/11	203.3	78.55	14	78.90	77.40	189.3	9,184	2.06%	大買/鉅額交易
2018/10/09	66	83.24	4	83.20	83.25	62	8,092	0.77%
2018/10/08	142.6	82.89	1	83.10	83.00	141.6	7,840	1.81%	大買/鉅額交易
2018/10/05	106	83.83	3	83.35	83.45	103	7,292	1.41%	大買/鉅額交易
2018/10/04	25	84.99	0	0.00	84.90	25	6,962	0.36%
2018/10/03	9	86.00	0	0.00	85.95	9	6,865	0.13%
2018/10/02	22	86.46	0	0.00	86.05	22	6,874	0.32%
2018/10/01	0	0.00	13	87.32	87.35	-13	6,934	-0.19%
2018/09/28	1	87.45	33	87.23	86.90	-32	6,925	-0.46%
2018/09/27	0	0.00	79	87.03	87.35	-79	6,757	-1.17%
2018/09/26	1	86.85	13	86.87	86.90	-12	6,323	-0.19%
2018/09/25	0	0.00	21	86.75	87.10	-21	6,273	-0.33%
2018/09/21	2	86.33	12	86.61	86.85	-10	6,218	-0.16%
2018/09/20	2	86.20	1	86.05	85.90	1	6,205	0.02%
2018/09/19	1.1	85.92	2	86.05	86.15	-0.9	6,337	-0.01%
2018/09/18	9.1	85.34	0	0.00	85.40	9.1	6,361	0.14%
2018/09/17	4	85.83	2	85.95	85.85	2	6,533	0.03%
2018/09/14	14	85.96	9	86.15	86.50	5	6,517	0.08%
2018/09/13	46.2	85.14	2	85.38	84.95	44.2	6,481	0.68%
2018/09/12	106	85.44	0	0.00	85.55	106	6,167	1.72%	大買/鉅額交易
2018/09/11	59	85.72	0	0.00	85.65	59	5,989	0.99%
2018/09/10	9	85.88	0	0.00	86.00	9	5,747	0.16%
2018/09/07	6	86.13	0	0.00	86.40	6	5,723	0.10%
2018/09/06	4	86.68	1	86.60	86.50	3	5,741	0.05%
2018/09/05	0	0.00	4	87.05	87.00	-4	5,786	-0.07%
2018/09/04	0	0.00	1	86.90	87.00	-1	5,782	-0.02%
2018/09/03	8.7	86.61	0	0.00	86.45	8.7	5,798	0.15%
2018/08/31	7.2	86.79	2	86.68	86.95	5.2	5,795	0.09%
2018/08/30	0	0.00	60.6	87.80	87.55	-60.6	5,836	-1.04%
2018/08/29	0.1	87.15	52	86.82	87.25	-51.9	5,778	-0.90%
2018/08/28	13	86.21	26.1	86.23	86.25	-13.1	5,600	-0.23%
2018/08/27	4	85.40	5	85.41	85.55	-1	5,580	-0.02%
2018/08/24	6	84.63	0	0.00	84.80	6	5,528	0.11%
2018/08/22	8.4	84.72	1	84.60	84.65	7.4	5,551	0.13%
2018/08/21	7	84.32	1	84.50	84.55	6	5,515	0.11%
2018/08/20	12	83.77	0	0.00	83.95	12	5,480	0.22%
2018/08/17	8	83.81	0	0.00	83.65	8	5,479	0.15%
2018/08/16	12	83.29	0	0.00	83.80	12	5,421	0.22%
2018/08/15	24	83.69	0	0.00	83.75	24	5,381	0.45%
2018/08/14	3	84.35	0	0.00	84.55	3	5,340	0.06%
2018/08/13	24	83.92	4	83.95	83.95	20	5,368	0.37%
2018/08/10	0	0.00	1	85.90	85.70	-1	5,285	-0.02%
2018/08/09	1.1	86.15	2	86.10	86.15	-0.9	5,296	-0.02%
2018/08/08	0	0.00	1	86.20	86.15	-1	5,408	-0.02%
2018/08/07	0.4	85.50	5	85.70	85.50	-4.6	5,460	-0.08%
2018/08/03	0.2	85.55	2	85.65	85.55	-1.8	5,980	-0.03%
2018/08/02	5	86.06	0	0.00	84.85	5	6,060	0.08%
2018/08/01	0.4	86.00	3	86.05	86.15	-2.6	6,036	-0.04%
2018/07/30	1	85.55	1.3	85.69	85.55	-0.3	6,077	0.00%
2018/07/27	0	0.00	2	85.55	85.70	-2	6,081	-0.03%
2018/07/26	0	0.00	7	85.09	85.00	-7	6,129	-0.11%
2018/07/25	0	0.00	1	84.80	84.75	-1	6,080	-0.02%
2018/07/24	1	84.40	7	84.61	84.70	-6	6,082	-0.10%
2018/07/23	1.2	84.01	12	84.42	84.55	-10.8	6,204	-0.17%
2018/07/20	0	0.00	27	84.50	84.65	-27	6,337	-0.43%
2018/07/19	0	0.00	5	83.59	83.30	-5	6,304	-0.08%
2018/07/18	0	0.00	20	83.36	83.05	-20	6,365	-0.31%
2018/07/17	1	82.50	16.3	82.74	82.55	-15.2	6,322	-0.24%
2018/07/16	4.2	83.03	22	83.30	83.00	-17.8	6,422	-0.28%
2018/07/13	0	0.00	38	83.12	83.35	-38	6,407	-0.59%
2018/07/12	0	0.00	11	82.48	82.65	-11	6,241	-0.18%
2018/07/11	3	81.55	2	81.68	81.70	1	6,198	0.02%
2018/07/10	0	0.00	3	82.55	82.45	-3	6,163	-0.05%
2018/07/09	1	82.15	17	82.11	82.25	-16	6,131	-0.26%
2018/07/06	5	80.49	2	80.60	80.95	3	6,040	0.05%
2018/07/05	2	80.93	7	80.88	80.75	-5	5,994	-0.08%
2018/07/04	6	81.36	6	81.28	81.40	0	6,006	0.00%
2018/07/03	1	81.00	2	80.80	81.15	-1	6,033	-0.02%
2018/07/02	25	81.55	37	81.61	81.05	-12	6,052	-0.20%
2018/06/29	5	80.34	3	81.32	81.45	2	6,045	0.03%
2018/06/28	24	80.02	0	0.00	80.05	24	5,950	0.40%
2018/06/27	26	80.51	0	0.00	80.40	26	5,831	0.45%
2018/06/26	33	80.34	2	80.55	80.70	31	5,761	0.54%
2018/06/25	13	80.84	1	81.00	80.90	12	5,556	0.22%
2018/06/22	13	80.82	2	80.45	81.15	11	5,478	0.20%
2018/06/21	13	81.26	0	0.00	81.25	13	5,442	0.24%
2018/06/20	21	81.45	3	80.95	81.50	18	5,540	0.32%
2018/06/19	18	80.84	0	0.00	80.60	18	5,466	0.33%
2018/06/15	5	81.34	1	81.95	81.95	4	5,464	0.07%
2018/06/14	7.1	82.00	0	0.00	81.75	7.1	5,448	0.13%
2018/06/13	1.3	82.69	1	83.10	83.00	0.3	5,422	0.01%
2018/06/12	0.2	82.65	1	82.50	82.50	-0.8	5,436	-0.02%
2018/06/11	0.2	82.70	4	82.55	82.65	-3.8	5,457	-0.07%
2018/06/08	2.2	82.70	13	83.10	82.55	-10.8	5,459	-0.20%
2018/06/07	0	0.00	4	83.39	83.45	-4	5,565	-0.07%
2018/06/06	0.1	83.20	26	83.08	83.30	-26	5,598	-0.46%
2018/06/05	1	82.30	10	82.50	82.50	-9	5,538	-0.16%
2018/06/04	0	0.00	8	82.37	82.60	-8	5,547	-0.14%
2018/06/01	0	0.00	2	81.13	81.35	-2	5,472	-0.04%
2018/05/30	13	80.75	0	0.00	80.40	13	5,568	0.23%
2018/05/29	1.1	81.67	0	0.00	81.85	1.1	5,569	0.02%
2018/05/28	10	82.20	4	82.14	82.20	6	5,618	0.11%
2018/05/25	0	0.00	1	82.00	81.85	-1	5,697	-0.02%
2018/05/24	0	0.00	10	81.60	81.55	-10	5,699	-0.18%
2018/05/22	7	81.82	17	82.14	81.75	-10	5,770	-0.17%
2018/05/21	10	82.05	7	81.99	82.05	3	5,933	0.05%
2018/05/18	0	0.00	2	81.10	80.95	-2	6,008	-0.03%
2018/05/17	1	81.40	11	81.20	81.20	-10	6,238	-0.16%
2018/05/16	3	81.67	5	81.59	81.75	-2	6,281	-0.03%
2018/05/15	18.1	81.83	17	82.09	81.65	1.1	6,311	0.02%
2018/05/14	10	82.50	17	82.19	82.50	-7	6,727	-0.10%
2018/05/11	2	81.40	35	81.45	81.60	-33	6,558	-0.50%
2018/05/09	3	80.18	2	80.43	80.45	1	6,264	0.02%
2018/05/08	6	79.98	9	79.84	80.00	-3	6,278	-0.05%
2018/05/07	5	79.16	9	79.46	79.50	-4	6,271	-0.06%
2018/05/04	5	78.56	14	78.78	78.95	-9	6,314	-0.14%
2018/05/03	26.3	78.63	34	78.57	78.55	-7.7	6,384	-0.12%
2018/05/02	4.1	79.84	1	79.85	79.40	3.1	6,320	0.05%
2018/04/30	46	79.82	6	79.78	80.00	40	6,313	0.63%
2018/04/27	12	78.96	28	79.21	79.20	-16	6,300	-0.25%
2018/04/26	35.1	79.09	3	79.00	79.05	32.1	6,167	0.52%
2018/04/25	49.2	79.09	8	79.21	79.30	41.2	5,981	0.69%
2018/04/24	49.1	79.55	4	79.64	79.55	45.1	5,821	0.77%
2018/04/23	38	80.01	1	80.00	79.95	37	5,635	0.66%
2018/04/20	13.3	80.74	0	0.00	80.75	13.3	5,524	0.24%
2018/04/19	0	0.00	8	82.55	82.65	-8	5,421	-0.15%
2018/04/18	9	81.45	0	0.00	81.60	9	5,395	0.17%
2018/04/17	16	81.50	0	0.00	81.40	16	5,375	0.30%
2018/04/16	1	82.20	2	82.33	82.30	-1	5,399	-0.02%
2018/04/13	12	82.52	1	82.80	82.50	11	5,430	0.20%
2018/04/12	2	82.73	0	0.00	82.50	2	5,467	0.04%
2018/04/11	0.1	83.00	11	83.00	82.85	-10.9	5,534	-0.20%
2018/04/10	12.1	82.40	2	82.80	82.50	10.1	5,584	0.18%
2018/04/09	1	82.20	3	82.18	82.20	-2	5,639	-0.04%
2018/04/03	8	81.40	0	0.00	81.50	8	5,642	0.14%
2018/04/02	2	82.55	7	82.34	82.25	-5	5,617	-0.09%
2018/03/31	6	82.88	4	82.90	82.95	2	5,607	0.04%
2018/03/30	2	82.90	3	82.90	82.85	-1	5,652	-0.02%
2018/03/29	5	82.05	0	0.00	82.10	5	5,612	0.09%
2018/03/28	10	82.43	0	0.00	82.25	10	5,560	0.18%
2018/03/27	5	83.10	10	83.21	83.40	-5	5,518	-0.09%
2018/03/26	7	81.89	1	82.00	82.20	6	5,484	0.11%
2018/03/23	7	81.94	0	0.00	82.10	7	5,489	0.13%
2018/03/22	2	83.50	5	84.48	83.55	-3	5,423	-0.06%
2018/03/21	1	83.75	1	84.00	83.85	0	5,430	0.00%
2018/03/20	2	83.50	0.1	83.90	83.80	1.9	5,416	0.03%
2018/03/19	0	0.00	1	83.60	83.85	-1	5,405	-0.02%
2018/03/16	3	83.51	7	83.41	83.90	-4	5,399	-0.07%
2018/03/15	1	84.20	3	84.15	84.25	-2	5,373	-0.04%
2018/03/14	0	0.00	1	84.30	84.30	-1	5,360	-0.02%
2018/03/13	0.1	84.90	4	84.56	84.95	-3.9	5,409	-0.07%
2018/03/12	0	0.00	24	84.07	84.15	-24	5,367	-0.45%
2018/03/09	8	82.90	1	83.00	82.85	7	5,442	0.13%
2018/03/08	0	0.00	5	82.62	82.75	-5	5,427	-0.09%
2018/03/07	1.6	81.94	3	82.23	81.80	-1.4	5,398	-0.03%
2018/03/06	2.1	81.91	13	81.99	82.15	-11	5,449	-0.20%
2018/03/05	3	80.90	1	80.80	80.75	2	5,491	0.04%
2018/03/02	7.6	80.86	0	0.00	81.15	7.6	5,452	0.14%
2018/03/01	3	81.77	0	0.00	81.75	3	5,382	0.06%
2018/02/27	1	82.70	2	82.80	82.35	-1	5,345	-0.02%
2018/02/26	8.1	82.53	1	82.60	82.40	7.1	5,235	0.13%
2018/02/23	1	81.45	10	81.74	82.00	-9	5,206	-0.17%
2018/02/22	0.2	81.20	0	0.00	81.00	0.2	5,225	0.00%
2018/02/21	6	81.39	2	81.35	81.50	4	5,238	0.08%
2018/02/12	7.1	79.63	6	79.77	79.70	1.1	5,082	0.02%
2018/02/09	27.3	78.39	1	78.15	79.05	26.3	5,062	0.52%
2018/02/08	10.1	80.55	1	80.55	80.60	9.1	4,828	0.19%
2018/02/07	19.2	81.10	8	81.03	80.65	11.2	4,854	0.23%
2018/02/06	62.2	79.79	3	80.52	79.65	59.2	4,702	1.26%
2018/02/05	11.5	83.26	10	83.15	83.60	1.5	4,182	0.04%
2018/02/02	5	84.68	4	84.68	84.90	1	4,080	0.02%
2018/02/01	1	84.87	1	85.30	85.25	0	4,049	0.00%
2018/01/31	5	84.50	1	84.75	84.65	4	4,014	0.10%
2018/01/30	5.2	84.86	2	84.75	84.55	3.2	3,980	0.08%
2018/01/29	5.2	85.77	0	0.00	85.55	5.2	3,924	0.13%
2018/01/26	25	87.38	7	87.36	87.50	18	3,841	0.47%
2018/01/25	8	87.86	4.2	87.88	87.45	3.8	3,739	0.10%
2018/01/24	4.6	87.35	0	0.00	87.20	4.6	3,678	0.12%
2018/01/23	1	88.00	1	88.25	88.30	0	3,629	0.00%
2018/01/22	7.8	87.64	2	87.63	87.95	5.8	3,588	0.16%
2018/01/19	0.1	87.10	5	86.85	87.15	-5	3,550	-0.14%
2018/01/18	1.2	86.18	12	85.89	86.30	-10.8	3,516	-0.31%
2018/01/17	1	85.00	4	85.03	85.15	-3	3,441	-0.09%
2018/01/16	0	0.00	4	84.90	85.00	-4	3,364	-0.12%
2018/01/15	1	84.70	4	84.65	84.65	-3	3,328	-0.09%
2018/01/12	0	0.00	5	84.10	84.10	-5	3,310	-0.15%
2018/01/11	0	0.00	18	83.21	83.40	-18	3,303	-0.54%
2018/01/10	1	83.65	14	83.78	83.75	-13	3,334	-0.39%
2018/01/09	0	0.00	10	84.06	84.15	-10	3,292	-0.30%
2018/01/08	3.1	83.90	20	83.97	84.10	-16.9	3,298	-0.51%
2018/01/05	1	83.70	4	83.71	83.75	-3	3,272	-0.09%
2018/01/04	4	83.53	16.5	83.43	83.50	-12.5	3,291	-0.38%
2018/01/03	0	0.00	16	83.35	83.35	-16	3,464	-0.46%
2018/01/02	3.1	82.46	9	82.52	82.60	-5.9	3,412	-0.17%