元大台灣50 (0050)-臺銀-金山券商分點個股進出

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
150.90
漲跌
▼8.05
漲幅
-5.06%
成交量
30,349張
產業
上市
3667人加入追蹤

立即追蹤
本地時間:14:30

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

元大台灣50 (0050)籌碼相關－臺銀-金山券商分點個股進出

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-金山券商分點個股進出
臺銀-金山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
2024/04/19	99.6	151.54	6	150.63	150.90	93.6	13,214	0.71%
2024/04/18	4.3	157.64	8	158.36	158.95	-3.8	12,816	-0.03%
2024/04/17	6.7	156.62	14.4	156.55	157.40	-7.7	12,800	-0.06%
2024/04/16	34.8	156.28	38.9	155.88	155.65	-4.1	12,784	-0.03%
2024/04/15	10.8	160.21	7.3	160.24	160.00	3.4	12,601	0.03%
2024/04/12	4.4	162.35	4.9	162.40	162.10	-0.5	12,626	0.00%
2024/04/11	9.2	162.14	2.1	162.20	162.50	7.1	12,596	0.06%
2024/04/10	9.2	162.93	10.7	162.94	163.00	-1.5	12,600	-0.01%
2024/04/09	3.2	162.20	28.9	162.35	163.25	-25.7	12,737	-0.20%
2024/04/08	1.6	159.77	7	159.49	159.45	-5.4	12,701	-0.04%
2024/04/03	9	158.19	9.1	158.42	158.55	-0.1	12,825	0.00%
2024/04/02	2	159.10	10.7	159.21	159.65	-8.7	12,995	-0.07%
2024/04/01	37.6	158.31	5.3	158.12	157.40	32.2	13,372	0.24%
2024/03/29	3.5	157.55	44.2	157.52	157.90	-40.6	13,564	-0.30%
2024/03/28	8.1	156.68	1.9	157.04	156.90	6.2	13,567	0.05%
2024/03/27	7.2	157.48	3.9	157.50	157.65	3.2	13,618	0.02%
2024/03/26	9.6	157.90	4.9	158.09	157.60	4.7	13,634	0.03%
2024/03/25	1.2	157.48	3.2	157.29	157.50	-2	13,636	-0.01%
2024/03/22	4.8	157.19	8.7	157.07	157.20	-3.9	13,586	-0.03%
2024/03/21	4	157.00	37.1	156.96	157.40	-33.1	13,584	-0.24%
2024/03/20	1.8	154.06	24.6	154.33	153.20	-22.8	13,558	-0.17%
2024/03/19	6	153.97	8.2	153.39	154.05	-2.2	13,924	-0.02%
2024/03/18	12	153.59	12.9	153.80	154.40	-0.8	13,830	-0.01%
2024/03/15	6.3	154.10	8.3	154.11	153.00	-2.1	13,623	-0.02%
2024/03/14	0.3	155.18	18.3	155.18	155.10	-17.9	13,532	-0.13%
2024/03/13	15.4	155.54	11.5	155.55	155.25	3.9	13,611	0.03%
2024/03/12	4.2	154.07	15	153.12	154.50	-10.8	13,443	-0.08%
2024/03/11	9.1	153.07	31	153.37	152.90	-21.9	13,318	-0.16%
2024/03/08	24	155.61	40.7	155.62	154.45	-16.8	13,181	-0.13%
2024/03/07	12.7	152.07	81.9	152.36	152.30	-69.2	12,772	-0.54%
2024/03/06	12.3	147.48	13.2	148.29	148.85	-0.9	12,366	-0.01%
2024/03/05	13.5	148.17	15	148.23	148.15	-1.4	12,273	-0.01%
2024/03/04	7.5	146.69	53.4	146.26	146.95	-45.9	12,111	-0.38%
2024/03/01	4.3	143.33	2.2	143.54	142.80	2.1	11,865	0.02%
2024/02/29	12.4	143.00	4	143.06	143.30	8.4	11,877	0.07%
2024/02/27	5.4	142.99	8	143.48	143.35	-2.7	11,985	-0.02%
2024/02/26	20.5	143.74	14.4	143.74	143.95	6.2	11,990	0.05%
2024/02/23	14.7	143.76	28	143.85	143.75	-13.3	11,929	-0.11%
2024/02/22	6.3	142.29	24.6	142.54	142.80	-18.3	12,083	-0.15%
2024/02/21	3.5	141.26	10.2	141.32	141.20	-6.7	12,022	-0.06%
2024/02/20	9	141.50	43.2	141.43	141.65	-34.2	12,301	-0.28%
2024/02/19	23.6	140.76	9.1	141.04	141.10	14.5	12,385	0.12%
2024/02/16	28	141.79	29.3	141.82	141.30	-1.3	12,615	-0.01%
2024/02/15	6.6	142.09	142	142.19	142.35	-135.4	12,656	-1.07%	大賣/鉅額交易
2024/02/05	4.3	135.67	8.1	135.94	135.95	-3.7	12,384	-0.03%
2024/02/02	2.1	134.78	21	134.97	135.10	-18.9	12,168	-0.16%
2024/02/01	20.9	133.96	17.4	133.99	134.35	3.5	12,124	0.03%
2024/01/31	10.2	134.54	18.7	134.88	134.35	-8.5	12,169	-0.07%
2024/01/30	4.1	136.31	35.9	136.41	136.15	-31.8	12,165	-0.26%
2024/01/29	6.2	136.39	60.3	136.23	136.50	-54.1	12,271	-0.44%
2024/01/26	4.3	135.70	90.7	135.73	135.65	-86.3	11,972	-0.72%
2024/01/25	45	135.14	130.9	135.36	135.65	-85.9	11,872	-0.72%	大賣/
2024/01/24	44.6	134.24	52.4	134.29	134.00	-7.9	11,511	-0.07%
2024/01/23	5.1	133.76	33.1	133.63	134.05	-28	11,454	-0.24%
2024/01/22	14.6	133.90	8.1	133.95	133.80	6.5	11,491	0.06%
2024/01/19	9.1	132.44	17.1	132.18	132.90	-8	11,344	-0.07%
2024/01/18	8	128.15	5	128.09	128.30	3	11,276	0.03%
2024/01/17	85.8	127.92	8	127.70	127.45	77.8	11,225	0.69%
2024/01/16	18.5	131.64	6.5	131.77	131.65	12	10,739	0.11%
2024/01/15	12.2	133.36	8.1	133.35	133.00	4.1	10,507	0.04%
2024/01/12	4.1	132.54	6.2	132.56	132.65	-2.1	10,378	-0.02%
2024/01/11	5.8	132.68	37.4	132.65	132.85	-31.6	10,400	-0.30%
2024/01/10	9.6	132.48	6.5	132.57	132.30	3.1	10,466	0.03%
2024/01/09	13	133.50	5.3	133.05	133.00	7.7	10,467	0.07%
2024/01/08	11.2	133.07	7.6	132.96	132.75	3.6	10,501	0.03%
2024/01/05	11.5	132.35	6	132.52	132.15	5.5	10,451	0.05%
2024/01/04	3.6	132.56	7.5	132.50	132.50	-3.9	10,623	-0.04%
2024/01/03	20.4	132.69	5.6	133.14	132.55	14.9	10,771	0.14%
2024/01/02	3.5	134.76	19.7	134.91	134.90	-16.2	10,627	-0.15%
2023/12/29	4.4	135.74	1	135.62	135.45	3.4	10,597	0.03%
2023/12/28	1.7	135.64	56.3	135.86	135.75	-54.7	10,564	-0.52%
2023/12/27	0.3	135.35	51.4	135.48	135.75	-51.1	10,401	-0.49%
2023/12/26	0.8	134.13	26	134.26	134.25	-25.1	10,010	-0.25%
2023/12/25	0.4	133.54	2.7	133.48	133.50	-2.3	9,822	-0.02%
2023/12/22	0.3	132.75	4	132.90	132.95	-3.7	9,796	-0.04%
2023/12/21	6.6	132.50	1	132.50	132.60	5.6	9,860	0.06%
2023/12/20	0	0.00	4.9	133.65	133.75	-4.9	9,837	-0.05%
2023/12/19	3.5	133.00	2.2	133.38	133.40	1.3	9,885	0.01%
2023/12/18	3.1	133.50	19.4	133.64	133.90	-16.3	10,144	-0.16%
2023/12/15	2	133.85	57.4	134.04	133.70	-55.4	10,132	-0.55%
2023/12/14	4.2	133.11	29.3	133.04	133.15	-25.1	9,893	-0.25%
2023/12/13	2.4	131.48	3.9	131.64	131.55	-1.5	9,477	-0.02%
2023/12/12	6	131.59	12.4	131.88	131.50	-6.4	9,524	-0.07%
2023/12/11	1	130.95	6.2	131.06	131.20	-5.2	9,552	-0.05%
2023/12/08	3	131.12	5.2	131.36	131.05	-2.2	9,554	-0.02%
2023/12/07	9.1	130.31	1	130.20	130.00	8.1	9,380	0.09%
2023/12/06	3.2	130.96	1.5	130.78	130.80	1.7	9,471	0.02%
2023/12/05	10.2	130.13	14	130.52	130.35	-3.8	9,445	-0.04%
2023/12/04	5.9	131.48	45.4	131.99	131.30	-39.5	9,459	-0.42%
2023/12/01	18.1	131.24	3.5	131.44	131.80	14.6	9,507	0.15%
2023/11/30	1	131.15	11	131.30	131.35	-10	9,479	-0.11%
2023/11/29	6.6	131.89	5.7	131.46	131.15	0.9	9,354	0.01%
2023/11/28	48	131.41	0.3	130.44	131.25	47.7	9,295	0.51%
2023/11/27	3.2	130.74	17	131.09	130.35	-13.8	9,208	-0.15%
2023/11/24	0.1	131.25	1	131.30	131.20	-0.9	9,147	-0.01%
2023/11/22	4.3	131.52	3	131.63	131.35	1.3	9,002	0.01%
2023/11/21	5	132.41	114.9	132.26	132.55	-109.9	9,018	-1.22%	大賣/鉅額交易
2023/11/20	1.2	130.52	2.6	130.84	130.95	-1.4	8,657	-0.02%
2023/11/17	4	130.96	14.6	131.28	131.00	-10.6	8,625	-0.12%
2023/11/16	3	130.66	13.7	130.72	130.60	-10.7	8,234	-0.13%
2023/11/15	0.1	130.57	26	130.70	130.55	-25.9	8,096	-0.32%
2023/11/14	0.1	129.27	46.4	129.38	129.00	-46.4	7,843	-0.59%
2023/11/13	1.2	129.42	45	129.06	128.70	-43.8	7,669	-0.57%
2023/11/10	0.5	126.75	1.4	126.65	126.75	-0.9	7,548	-0.01%
2023/11/09	0.4	126.98	11.4	127.16	127.25	-11	7,601	-0.14%
2023/11/08	1.1	126.84	13.3	127.16	127.20	-12.2	7,872	-0.16%
2023/11/07	1	126.20	4.6	126.52	126.50	-3.6	7,816	-0.05%
2023/11/06	0.6	126.81	26.4	126.81	126.55	-25.9	7,888	-0.33%
2023/11/03	0.6	125.34	23.2	125.27	125.45	-22.5	7,684	-0.29%
2023/11/02	2	123.15	31.6	123.94	124.50	-29.6	7,713	-0.38%
2023/11/01	24.8	121.80	5	121.83	121.75	19.8	7,626	0.26%
2023/10/31	40.2	121.38	1.5	121.27	121.15	38.7	7,666	0.50%
2023/10/30	20.7	122.26	1	122.45	122.00	19.7	7,686	0.26%
2023/10/27	4.4	122.38	7.1	122.53	122.30	-2.7	7,608	-0.04%
2023/10/26	59.7	121.77	6	121.88	121.75	53.6	7,661	0.70%
2023/10/25	2	124.20	4	124.90	124.20	-2	7,340	-0.03%
2023/10/24	16.6	123.23	5	123.51	123.95	11.6	7,340	0.16%
2023/10/23	18	123.85	2	123.76	123.85	16	7,293	0.22%
2023/10/20	2.3	124.14	7.4	124.57	125.40	-5.1	7,276	-0.07%
2023/10/19	0.3	124.77	1	125.00	124.85	-0.7	7,364	-0.01%
2023/10/18	10.5	125.19	0	0.00	124.80	10.5	7,447	0.14%
2023/10/17	0.9	126.62	1.1	126.79	126.55	-0.1	7,349	0.00%
2023/10/16	2.6	125.99	1.1	126.02	126.25	1.5	7,474	0.02%
2023/10/13	4.2	126.79	3	126.88	126.95	1.2	7,526	0.02%
2023/10/12	1.1	126.50	36.3	127.11	127.30	-35.2	7,674	-0.46%
2023/10/11	2.3	126.14	29.9	126.12	126.25	-27.7	7,681	-0.36%
2023/10/06	0.1	124.03	10	124.09	124.10	-9.9	7,718	-0.13%
2023/10/05	2.1	122.99	9	123.55	123.65	-6.9	7,694	-0.09%
2023/10/04	31.7	121.72	0	0.00	121.90	31.7	7,701	0.41%
2023/10/03	6	123.86	2	124.00	123.50	4	7,645	0.05%
2023/10/02	2.3	124.32	6.1	124.17	124.25	-3.8	7,694	-0.05%
2023/09/28	6.4	122.51	0	0.00	122.65	6.4	7,859	0.08%
2023/09/27	6.3	121.98	1.1	121.69	122.15	5.2	7,849	0.07%
2023/09/26	46.8	122.32	6.8	122.32	122.10	40	7,835	0.51%
2023/09/25	8.2	123.18	6	123.35	123.55	2.2	7,778	0.03%
2023/09/22	28.3	122.46	0	0.00	122.65	28.3	7,829	0.36%
2023/09/21	66.9	122.96	3.2	122.90	122.75	63.7	7,765	0.82%
2023/09/20	8	124.86	2.3	124.59	124.75	5.7	7,507	0.08%
2023/09/19	5	125.56	0.2	125.61	125.45	4.7	7,518	0.06%
2023/09/18	6.7	126.22	0.2	126.13	126.00	6.5	7,574	0.09%
2023/09/15	1.2	126.94	15.3	127.13	127.35	-14.1	7,899	-0.18%
2023/09/14	0.2	126.85	12.4	126.55	126.95	-12.2	7,912	-0.15%
2023/09/13	2.1	124.97	2.3	125.48	125.20	-0.2	7,892	0.00%
2023/09/12	18.4	124.03	1.1	124.55	125.05	17.4	7,959	0.22%
2023/09/11	43	123.60	0	0.00	123.80	43	8,099	0.53%
2023/09/08	6.5	124.18	1	124.25	124.30	5.5	8,073	0.07%
2023/09/07	15.5	124.85	2	124.80	124.85	13.5	8,371	0.16%
2023/09/06	2.3	126.15	1.1	126.23	126.00	1.2	8,506	0.01%
2023/09/05	2.1	126.23	5	126.43	126.45	-2.9	8,477	-0.03%
2023/09/04	3.1	126.42	1.2	126.72	126.75	1.9	8,502	0.02%
2023/09/01	1	125.41	3.4	125.92	125.90	-2.4	8,646	-0.03%
2023/08/31	4.3	126.02	2	126.10	125.70	2.3	8,705	0.03%
2023/08/30	7.4	126.73	42.1	126.90	126.60	-34.7	8,738	-0.40%
2023/08/29	8.1	125.33	1	125.50	126.05	7.1	8,774	0.08%
2023/08/28	0.7	125.38	7.3	125.36	125.35	-6.6	8,731	-0.08%
2023/08/25	18.9	124.86	0.3	125.35	124.55	18.6	8,806	0.21%
2023/08/24	5.7	126.69	10.4	126.70	127.00	-4.6	8,890	-0.05%
2023/08/23	1.4	124.84	4.5	124.83	124.85	-3.1	9,020	-0.03%
2023/08/22	7.6	124.02	5.4	123.93	124.00	2.1	9,303	0.02%
2023/08/21	37.2	123.35	0	0.00	123.00	37.2	9,433	0.39%
2023/08/18	26.4	123.91	3	124.03	123.85	23.4	9,447	0.25%
2023/08/17	17.4	123.88	6.7	123.51	124.60	10.7	9,525	0.11%
2023/08/16	41.1	123.91	8.1	124.02	124.05	33	9,664	0.34%
2023/08/15	36.4	124.88	7	125.29	124.70	29.5	9,931	0.30%
2023/08/14	81.6	124.63	5	124.38	124.50	76.6	10,173	0.75%
2023/08/11	13	126.44	0	127.45	126.30	13	10,232	0.13%
2023/08/10	36.9	126.54	0	0.00	126.40	36.9	10,235	0.36%
2023/08/09	19.2	127.13	3.9	127.27	127.20	15.3	10,122	0.15%
2023/08/08	37.9	126.90	0	127.10	127.00	37.9	10,124	0.37%
2023/08/07	3.2	128.22	5	128.30	128.50	-1.8	10,010	-0.02%
2023/08/04	51.7	127.21	6	127.19	127.25	45.7	10,002	0.46%
2023/08/02	22.3	127.83	5.6	128.09	127.85	16.7	9,967	0.17%
2023/08/01	6.6	129.28	4.3	129.33	129.45	2.3	9,867	0.02%
2023/07/31	10.6	128.65	4.1	129.72	128.80	6.6	9,830	0.07%
2023/07/28	3.6	129.26	1.3	129.50	129.50	2.3	9,771	0.02%
2023/07/27	3.3	129.48	5.6	129.37	129.50	-2.3	9,795	-0.02%
2023/07/26	5.5	128.72	1.4	128.98	128.50	4.1	9,814	0.04%
2023/07/25	2.2	129.04	3.4	128.35	128.85	-1.2	9,835	-0.01%
2023/07/24	6.6	127.25	1	126.90	127.25	5.6	9,877	0.06%
2023/07/21	37.6	127.05	3	127.03	127.20	34.6	9,930	0.35%
2023/07/20	2.4	129.46	0.6	129.54	129.35	1.7	10,026	0.02%
2023/07/19	7.3	129.44	0.2	129.90	128.75	7.1	10,073	0.07%
2023/07/18	21.6	130.09	4.3	130.35	129.85	17.3	9,915	0.17%
2023/07/17	9.7	131.93	3.3	132.12	132.00	6.4	9,841	0.06%
2023/07/14	3.2	131.74	13.3	132.12	132.25	-10.1	9,716	-0.10%
2023/07/13	6.2	131.53	17.4	131.45	130.90	-11.2	9,551	-0.12%
2023/07/12	1.2	129.33	4	129.38	129.45	-2.8	9,385	-0.03%
2023/07/11	0.2	128.41	7.3	128.93	129.20	-7.1	9,379	-0.08%
2023/07/10	6.5	127.50	1.5	127.88	127.45	4.9	9,413	0.05%
2023/07/07	9	127.55	4	127.56	127.70	5	9,330	0.05%
2023/07/06	20.6	128.44	3.5	128.70	127.90	17.1	9,296	0.18%
2023/07/05	2.4	130.68	1	130.80	130.80	1.4	9,086	0.02%
2023/07/04	2.2	130.76	2.4	130.87	131.00	-0.2	9,075	0.00%
2023/07/03	4.6	130.46	20.6	130.34	130.70	-16	9,106	-0.18%
2023/06/30	13.4	128.71	1	128.55	129.10	12.4	9,245	0.13%
2023/06/29	2.3	129.10	1	130.34	129.05	1.3	9,318	0.01%
2023/06/28	7.8	129.19	13.8	129.26	129.10	-6	9,274	-0.06%
2023/06/27	11.7	129.09	2.1	128.96	128.90	9.6	9,342	0.10%
2023/06/26	6.2	129.94	7.4	129.74	129.75	-1.2	9,410	-0.01%
2023/06/21	6.9	130.56	1.4	130.84	130.55	5.5	9,511	0.06%
2023/06/20	3.7	130.66	4.1	130.89	130.55	-0.3	9,327	0.00%
2023/06/19	11.1	130.97	1.2	130.98	131.25	9.9	9,455	0.11%
2023/06/16	4	131.44	13.1	131.68	131.55	-9.1	9,416	-0.10%
2023/06/15	2.6	131.73	26.1	131.63	131.90	-23.5	9,414	-0.25%
2023/06/14	9.6	131.29	3.3	131.46	131.50	6.3	9,411	0.07%
2023/06/13	4.4	131.07	25	131.29	131.55	-20.6	9,559	-0.22%
2023/06/12	5.3	129.02	48.8	129.00	129.00	-43.4	9,371	-0.46%
2023/06/09	3	127.96	1.3	127.82	127.80	1.7	9,326	0.02%
2023/06/08	5.2	127.17	6.5	127.38	126.85	-1.3	9,545	-0.01%
2023/06/07	5	127.83	21.4	127.58	128.10	-16.4	9,679	-0.17%
2023/06/06	2.5	126.85	5.8	126.97	126.70	-3.3	9,532	-0.03%
2023/06/05	7.2	126.59	4.7	126.56	126.35	2.6	9,525	0.03%
2023/06/02	2.1	126.37	14.6	126.70	126.75	-12.4	9,543	-0.13%
2023/06/01	4.7	125.15	5	125.00	125.15	-0.3	9,567	0.00%
2023/05/31	7.3	125.72	3.6	126.07	126.15	3.7	9,554	0.04%
2023/05/30	3.2	126.74	6.6	126.82	126.75	-3.4	9,464	-0.04%
2023/05/29	9.2	126.92	31.4	126.95	126.75	-22.3	9,386	-0.24%
2023/05/26	6.5	125.62	44.2	125.68	125.95	-37.7	9,236	-0.41%
2023/05/25	1.3	122.97	16	122.93	123.05	-14.8	8,943	-0.17%
2023/05/24	2.6	121.41	12	121.35	121.60	-9.4	8,934	-0.10%
2023/05/23	1.2	122.08	13.3	122.20	122.20	-12	8,826	-0.14%
2023/05/22	3.3	122.38	32.6	122.33	122.30	-29.3	8,718	-0.34%
2023/05/19	3.2	122.55	25.5	122.57	122.50	-22.3	8,549	-0.26%
2023/05/18	4	121.95	68.7	122.12	122.15	-64.7	8,164	-0.79%
2023/05/17	1.1	119.25	54.4	120.03	120.55	-53.4	8,002	-0.67%
2023/05/16	1.3	118.54	19.4	118.77	118.60	-18.2	7,695	-0.24%
2023/05/15	2.9	116.91	1.1	117.19	117.20	1.8	7,628	0.02%
2023/05/12	10.7	117.02	3	117.00	117.20	7.7	7,663	0.10%
2023/05/11	18.6	117.77	6.1	117.83	117.55	12.5	7,680	0.16%
2023/05/10	7.3	117.91	1	117.80	117.80	6.3	7,768	0.08%
2023/05/09	3.2	118.59	29.6	118.84	118.90	-26.4	7,838	-0.34%
2023/05/08	0.6	118.69	8	118.68	118.55	-7.4	7,983	-0.09%
2023/05/05	3.2	117.77	0.3	117.85	117.80	2.9	8,041	0.04%
2023/05/04	20.2	117.00	1	117.20	117.50	19.2	8,263	0.23%
2023/05/03	8.8	117.10	0	0.00	117.20	8.8	8,310	0.11%
2023/05/02	0.6	117.50	23.3	117.46	117.70	-22.7	8,600	-0.26%
2023/04/28	8.1	117.06	14.4	117.12	117.40	-6.4	9,236	-0.07%
2023/04/27	45.7	116.19	0.2	116.50	116.00	45.5	9,376	0.49%
2023/04/26	24	115.88	2	116.55	116.10	22	9,678	0.23%
2023/04/25	77.7	117.14	7	116.88	116.60	70.7	9,938	0.71%
2023/04/24	38.5	118.12	45	118.15	118.15	-6.5	9,795	-0.07%
2023/04/21	4.3	118.70	4.1	118.94	118.60	0.3	9,946	0.00%
2023/04/20	5.5	118.78	31	119.00	118.90	-25.5	10,065	-0.25%
2023/04/19	21.8	119.32	1.3	119.15	119.05	20.6	10,208	0.20%
2023/04/18	2.5	120.09	10	119.78	119.95	-7.5	10,272	-0.07%
2023/04/17	4.1	120.04	27.4	120.10	120.35	-23.3	10,392	-0.22%
2023/04/14	0.2	120.57	17	120.79	120.65	-16.9	10,526	-0.16%
2023/04/13	25.4	119.75	2	120.00	119.50	23.4	10,722	0.22%
2023/04/12	26.4	120.40	11.1	120.45	120.55	15.3	10,756	0.14%
2023/04/11	5.6	120.59	11.3	120.89	120.85	-5.7	10,939	-0.05%
2023/04/10	1.3	121.40	3.4	121.11	121.00	-2	11,043	-0.02%
2023/04/07	3.2	121.02	2	120.93	121.00	1.2	11,050	0.01%
2023/04/06	22.1	120.50	5	120.89	121.00	17.1	11,043	0.15%
2023/03/31	7.1	121.97	12.3	122.00	121.60	-5.3	11,018	-0.05%
2023/03/30	2.2	121.16	14.6	121.22	121.20	-12.5	10,853	-0.12%
2023/03/29	2.3	120.37	11.8	120.57	120.60	-9.4	10,861	-0.09%
2023/03/28	5	120.36	7	120.29	120.40	-2	11,017	-0.02%
2023/03/27	9	121.44	5.4	121.59	121.45	3.7	10,957	0.03%
2023/03/24	6	122.22	18.3	122.08	122.20	-12.3	10,978	-0.11%
2023/03/23	1.2	120.71	25.8	121.90	121.85	-24.6	10,884	-0.23%
2023/03/22	0.2	120.78	66.1	120.51	120.90	-65.9	10,757	-0.61%
2023/03/21	6.3	118.54	2.2	118.55	118.65	4.1	10,628	0.04%
2023/03/20	9.9	118.07	0.1	118.65	118.10	9.8	10,708	0.09%
2023/03/17	0.6	118.20	12.7	118.43	118.95	-12.2	10,693	-0.11%
2023/03/16	23.2	116.82	11.6	116.81	117.05	11.6	10,665	0.11%
2023/03/15	13.2	118.17	9.6	118.16	117.60	3.6	10,542	0.03%
2023/03/14	17.2	117.47	0.1	117.88	117.50	17.1	10,505	0.16%
2023/03/13	20.7	117.81	31	118.28	118.80	-10.3	10,522	-0.10%
2023/03/10	33.1	118.42	1.5	118.80	118.30	31.6	10,334	0.31%
2023/03/09	14.4	120.41	2.7	120.60	120.20	11.7	10,527	0.11%
2023/03/08	23.1	120.22	2	120.23	120.30	21.1	10,627	0.20%
2023/03/07	33.3	120.98	19.1	121.10	121.30	14.2	10,702	0.13%
2023/03/06	11.7	120.51	17.4	120.40	120.50	-5.6	10,828	-0.05%
2023/03/03	19	119.33	5.2	119.78	119.35	13.7	10,939	0.13%
2023/03/02	3.4	118.72	16.1	119.14	119.25	-12.7	11,141	-0.11%
2023/03/01	12.2	117.90	19.1	118.99	119.35	-6.8	11,216	-0.06%
2023/02/24	6.3	119.27	2.1	119.77	118.80	4.2	11,184	0.04%
2023/02/23	3.6	118.74	20.8	119.13	119.40	-17.1	11,237	-0.15%
2023/02/22	19.4	117.42	9.4	117.50	117.65	10	11,312	0.09%
2023/02/21	6.8	118.73	3.1	118.97	118.95	3.7	11,354	0.03%
2023/02/20	11.6	118.82	4.5	119.20	119.00	7.1	11,674	0.06%
2023/02/17	21.4	118.72	4	118.90	118.75	17.4	12,141	0.14%
2023/02/16	1.7	119.51	4.2	120.03	120.30	-2.5	12,312	-0.02%
2023/02/15	46.8	119.29	21.8	118.94	118.85	25	12,701	0.20%
2023/02/14	6	121.69	16.8	121.59	121.65	-10.7	12,742	-0.08%
2023/02/13	4	120.48	2.3	120.61	120.75	1.7	12,930	0.01%
2023/02/10	3.4	120.90	2.4	120.95	121.00	1	13,040	0.01%
2023/02/09	1.9	120.77	1.1	120.89	120.90	0.8	13,138	0.01%
2023/02/08	2.2	120.71	5.6	120.37	120.85	-3.5	13,164	-0.03%
2023/02/07	10.9	118.89	10.1	119.04	119.00	0.8	13,240	0.01%
2023/02/06	25.7	119.56	5	119.57	119.25	20.7	13,219	0.16%
2023/02/03	5	120.84	51.1	120.98	121.00	-46.1	13,134	-0.35%
2023/02/02	9.4	120.84	38	120.87	121.00	-28.6	13,144	-0.22%
2023/02/01	8.6	118.91	2.8	119.26	119.00	5.7	13,076	0.04%
2023/01/31	11.8	119.14	36.6	119.60	118.30	-24.8	13,101	-0.19%
2023/01/30	26.5	120.23	48.6	120.44	120.70	-22.2	12,923	-0.17%
2023/01/17	17.4	118.02	9.8	118.04	118.10	7.6	12,536	0.06%
2023/01/16	11.3	118.23	27.3	118.24	118.10	-15.9	12,585	-0.13%
2023/01/13	12.2	117.98	53.6	117.79	117.20	-41.4	12,328	-0.34%
2023/01/12	6.2	116.03	6.6	116.15	115.85	-0.4	12,170	0.00%
2023/01/11	4.1	116.08	13.2	116.22	116.35	-9.1	12,263	-0.07%
2023/01/10	9.8	116.00	15.8	116.03	116.25	-6	12,110	-0.05%
2023/01/09	8.6	114.30	55.2	114.60	115.80	-46.6	12,237	-0.38%
2023/01/06	5.2	111.53	14	111.96	111.80	-8.8	12,178	-0.07%
2023/01/05	8.8	111.22	2.7	111.30	111.30	6.1	12,332	0.05%
2023/01/04	4.7	110.31	3	110.45	110.50	1.7	12,354	0.01%
2023/01/03	13.2	109.13	12.1	110.51	110.75	1.1	12,647	0.01%
2022/12/30	1.7	110.55	8.3	110.50	110.20	-6.6	12,544	-0.05%
2022/12/29	12.5	108.83	3	108.83	109.50	9.5	12,541	0.08%
2022/12/28	30	109.91	1.3	110.03	110.00	28.7	12,488	0.23%
2022/12/27	2	112.07	2.5	112.07	111.60	-0.5	12,410	0.00%
2022/12/26	3.9	110.78	3.1	111.12	111.10	0.8	12,525	0.01%
2022/12/23	27	110.74	2	111.00	110.70	25	12,668	0.20%
2022/12/22	7.1	112.25	5.1	112.12	112.60	2	12,741	0.02%
2022/12/21	16	110.73	4.2	110.86	110.75	11.9	12,972	0.09%
2022/12/20	40.6	111.16	2	110.23	110.30	38.6	12,922	0.30%
2022/12/19	7.6	112.32	0	112.41	112.35	7.5	13,046	0.06%
2022/12/16	28.9	112.84	0.1	112.75	113.00	28.9	13,186	0.22%
2022/12/15	0.4	114.61	1.4	114.78	114.90	-0.9	13,237	-0.01%
2022/12/14	18.8	114.87	16.7	114.77	114.80	2.1	13,289	0.02%
2022/12/13	7.4	113.73	10.2	113.63	113.40	-2.8	13,254	-0.02%
2022/12/12	23	113.67	2.5	113.73	113.90	20.4	13,263	0.15%
2022/12/09	8.9	114.29	7.8	114.91	115.00	1.1	13,340	0.01%
2022/12/08	18.5	113.30	7.5	112.98	113.25	11	13,297	0.08%
2022/12/07	6.5	114.64	4.1	114.94	114.60	2.4	13,326	0.02%
2022/12/06	14.1	115.86	5	116.35	115.30	9.1	13,265	0.07%
2022/12/05	5.4	117.80	2	117.95	117.45	3.4	13,225	0.03%
2022/12/02	11.9	117.62	6	117.43	117.30	5.9	13,144	0.04%
2022/12/01	16	118.80	35.7	119.10	118.35	-19.6	13,277	-0.15%
2022/11/30	10.5	115.86	17.1	116.10	116.35	-6.5	12,974	-0.05%
2022/11/29	8.7	114.13	1.7	115.32	115.40	7	12,967	0.05%
2022/11/28	13.9	114.42	54.1	114.78	114.35	-40.2	13,021	-0.31%
2022/11/25	7.2	116.68	4.3	116.72	116.70	2.9	13,121	0.02%
2022/11/24	6.3	116.52	26.3	116.27	116.70	-20	12,972	-0.15%
2022/11/23	42.1	115.44	20.1	115.63	115.60	22	12,920	0.17%
2022/11/22	12.6	114.62	4.5	114.45	114.80	8.1	13,049	0.06%
2022/11/21	10.3	113.92	2.1	114.38	113.85	8.2	13,123	0.06%
2022/11/18	12.6	114.66	9.6	115.11	114.25	2.9	13,060	0.02%
2022/11/17	3.5	113.57	21.9	113.97	114.55	-18.4	13,000	-0.14%
2022/11/16	18.9	114.81	28.1	114.62	114.50	-9.2	12,949	-0.07%
2022/11/15	13.2	113.60	71.8	113.30	114.70	-58.6	12,689	-0.46%
2022/11/14	16.8	109.83	24	110.03	110.00	-7.2	12,193	-0.06%
2022/11/11	6.4	108.58	48.4	108.58	109.00	-41.9	11,979	-0.35%
2022/11/10	8.2	103.59	38	103.54	103.50	-29.8	11,638	-0.26%
2022/11/09	2.3	104.34	31.3	103.43	104.50	-29	11,557	-0.25%
2022/11/08	11.6	101.78	15	101.76	101.60	-3.3	11,401	-0.03%
2022/11/07	10.7	100.04	5.1	100.03	100.55	5.6	11,368	0.05%
2022/11/04	5	97.91	2	98.40	98.85	3	11,346	0.03%
2022/11/03	16.9	98.64	0.3	98.75	98.70	16.6	11,359	0.15%
2022/11/02	4	99.77	5.3	99.84	100.00	-1.3	11,265	-0.01%
2022/11/01	9.8	99.41	6.4	99.78	99.60	3.4	11,293	0.03%
2022/10/31	6.8	98.65	3.3	99.00	99.05	3.5	11,311	0.03%
2022/10/28	6.6	97.93	0	0.00	97.75	6.6	11,257	0.06%
2022/10/27	5.5	98.97	10.3	99.00	99.00	-4.8	11,196	-0.04%
2022/10/26	4.6	97.30	20	97.29	97.60	-15.5	11,358	-0.14%
2022/10/25	15.4	97.01	7.2	96.90	96.70	8.2	11,334	0.07%
2022/10/24	12.8	99.24	3	100.35	98.60	9.8	11,134	0.09%
2022/10/21	35	99.00	6	99.25	98.90	29	10,989	0.26%
2022/10/20	27.5	98.16	0.2	98.91	99.20	27.4	10,919	0.25%
2022/10/19	19.7	100.04	2	100.78	99.75	17.6	10,813	0.16%
2022/10/18	2.3	100.50	1.2	100.74	101.10	1.1	10,729	0.01%
2022/10/17	16.1	99.61	1.1	100.00	99.95	15	10,883	0.14%
2022/10/14	5.3	101.81	20.4	101.97	101.85	-15.1	10,703	-0.14%
2022/10/13	69.5	99.49	15.9	100.10	99.00	53.6	10,793	0.50%
2022/10/12	53.1	100.20	21.5	100.00	100.20	31.6	10,666	0.30%
2022/10/11	74.7	101.23	65	100.98	100.70	9.7	10,814	0.09%
2022/10/07	10	106.46	2.5	107.16	106.20	7.5	10,601	0.07%
2022/10/06	3.5	107.92	4.3	107.90	108.00	-0.8	10,703	-0.01%
2022/10/05	11.8	106.96	35.7	107.12	107.25	-23.9	10,975	-0.22%
2022/10/04	7.6	104.66	5.6	104.56	104.80	2	10,983	0.02%
2022/10/03	37.7	102.53	11.1	102.98	102.20	26.6	10,983	0.24%
2022/09/30	26.8	103.37	10	103.36	103.45	16.8	10,969	0.15%
2022/09/29	24	105.44	11	105.57	104.90	13	10,983	0.12%
2022/09/28	58	105.68	6.3	105.67	105.25	51.7	11,069	0.47%
2022/09/27	11.7	107.61	0.2	107.78	107.50	11.5	11,024	0.10%
2022/09/26	54.3	107.44	3.5	107.51	107.65	50.8	11,316	0.45%
2022/09/23	39.4	109.80	39	109.88	109.70	0.4	11,564	0.00%
2022/09/22	39.2	110.16	1.2	110.62	110.75	37.9	11,661	0.33%
2022/09/21	19.8	112.11	0.3	112.40	112.10	19.5	11,516	0.17%
2022/09/20	10.6	112.52	0.5	112.92	113.05	10.1	11,514	0.09%
2022/09/19	15.6	112.18	2.2	112.56	112.05	13.4	11,695	0.11%
2022/09/16	17.1	112.46	2	112.70	112.55	15.1	11,757	0.13%
2022/09/15	6.1	113.68	0.3	114.02	113.85	5.8	11,822	0.05%
2022/09/14	19.6	113.47	0	0.00	113.65	19.6	12,011	0.16%
2022/09/13	4.3	115.98	6.5	116.28	116.00	-2.2	11,937	-0.02%
2022/09/12	4.5	115.25	13.2	115.41	115.40	-8.8	12,037	-0.07%
2022/09/08	16	112.55	2.5	112.85	113.00	13.5	12,240	0.11%
2022/09/07	47.7	112.41	4	112.52	112.20	43.6	12,334	0.35%
2022/09/06	7.3	114.73	1.7	114.98	114.90	5.6	12,223	0.05%
2022/09/05	21.2	113.88	8	114.10	114.15	13.1	12,313	0.11%
2022/09/02	59	114.25	7	114.60	113.90	51.9	12,447	0.42%
2022/09/01	43.7	115.13	6.1	115.10	115.15	37.6	12,285	0.31%
2022/08/31	4.8	116.52	2.1	117.41	117.60	2.8	11,968	0.02%
2022/08/30	8.9	116.57	10.4	116.51	116.75	-1.5	11,917	-0.01%
2022/08/29	46.6	116.39	17.5	116.66	116.55	29.1	11,795	0.25%
2022/08/26	14.6	119.86	6.2	119.73	119.60	8.5	11,600	0.07%
2022/08/25	14	118.90	8.3	118.88	119.00	5.7	11,508	0.05%
2022/08/24	22	118.16	0	0.00	117.90	22	11,533	0.19%
2022/08/23	26.2	118.41	0	0.00	118.20	26.2	11,533	0.23%
2022/08/22	10.3	119.91	4	119.78	119.80	6.3	11,603	0.05%
2022/08/19	6.1	121.57	0.2	121.87	121.55	5.9	11,663	0.05%
2022/08/18	4.6	121.14	2.8	121.40	121.35	1.8	11,693	0.02%
2022/08/17	9.1	122.13	15.2	122.08	122.15	-6.1	11,647	-0.05%
2022/08/16	2.2	122.03	6.5	122.20	122.10	-4.3	11,500	-0.04%
2022/08/15	17.3	121.63	15.3	121.71	121.90	2.1	11,381	0.02%
2022/08/12	8.6	120.78	9.1	120.76	120.80	-0.5	11,283	0.00%
2022/08/11	4	119.90	9.9	120.09	120.05	-5.9	11,262	-0.05%
2022/08/10	8.5	117.87	1.2	117.98	117.90	7.3	11,189	0.07%
2022/08/09	3.7	118.71	2.3	119.11	119.15	1.4	11,138	0.01%
2022/08/08	3.5	118.91	0	119.25	119.25	3.5	11,102	0.03%
2022/08/05	4.6	119.00	35.5	118.57	119.50	-30.9	11,075	-0.28%
2022/08/04	5	116.00	3	116.53	116.55	2	11,117	0.02%
2022/08/03	10	115.95	4.4	116.00	116.25	5.6	11,137	0.05%
2022/08/02	23.8	115.53	0	0.00	115.55	23.8	11,237	0.21%
2022/08/01	6.4	117.74	5	117.50	117.65	1.4	11,155	0.01%
2022/07/29	12.2	118.08	13.8	117.97	118.00	-1.7	11,279	-0.01%
2022/07/28	8.1	117.46	22.7	117.56	116.90	-14.5	11,249	-0.13%
2022/07/27	2.8	115.70	13.9	115.80	116.70	-11.1	11,275	-0.10%
2022/07/26	5.5	115.73	2	116.10	115.65	3.5	11,248	0.03%
2022/07/25	6.3	116.82	7.2	116.28	116.70	-1	11,236	-0.01%
2022/07/22	10.6	116.64	5.8	116.54	116.80	4.8	11,253	0.04%
2022/07/21	13.1	116.17	10	115.99	116.35	3	11,471	0.03%
2022/07/20	12.7	115.44	18.1	115.90	115.05	-5.4	11,480	-0.05%
2022/07/19	7.8	114.30	2	114.25	114.30	5.8	11,735	0.05%
2022/07/18	30.4	114.27	38.4	114.61	114.20	-7.9	11,701	-0.07%
2022/07/15	38.3	114.52	19.5	114.90	115.50	18.8	11,398	0.16%
2022/07/14	18.1	113.03	9.5	113.75	114.00	8.6	11,202	0.08%
2022/07/13	12.6	113.12	24.9	113.15	113.45	-12.3	11,107	-0.11%
2022/07/12	22	109.83	10.4	109.62	109.55	11.7	10,992	0.11%
2022/07/11	5.8	112.51	2.9	112.64	112.25	2.9	11,151	0.03%
2022/07/08	43.5	113.48	4.1	113.43	113.25	39.4	11,108	0.35%
2022/07/07	23.2	111.78	12.1	111.23	112.10	11	11,056	0.10%
2022/07/06	44.9	109.51	27.9	109.02	108.85	17	11,069	0.15%
2022/07/05	22.7	110.14	3.9	110.73	111.00	18.8	11,088	0.17%
2022/07/04	38.7	110.92	24.1	110.86	110.45	14.6	10,967	0.13%
2022/07/01	73.3	113.16	21.2	113.55	111.55	52.1	10,771	0.48%
2022/06/30	58.7	116.19	8	116.34	115.80	50.7	10,386	0.49%
2022/06/29	4.3	118.86	0	0.00	118.80	4.3	10,175	0.04%
2022/06/28	16	120.00	3.1	119.73	119.80	13	10,130	0.13%
2022/06/27	13.3	120.72	18.6	120.99	120.95	-5.3	10,086	-0.05%
2022/06/24	16.6	118.67	1	119.20	118.15	15.6	9,916	0.16%
2022/06/23	35.3	118.31	11.5	118.59	117.90	23.9	9,910	0.24%
2022/06/22	59.7	120.11	2	119.53	119.50	57.7	9,711	0.59%
2022/06/21	7.9	121.69	12.5	121.70	122.20	-4.6	9,532	-0.05%
2022/06/20	26.6	119.91	14.5	120.14	119.75	12.1	9,595	0.13%
2022/06/17	60.2	120.81	2	120.83	120.85	58.2	9,520	0.61%
2022/06/16	17.9	123.63	0.7	123.41	122.50	17.2	9,321	0.18%
2022/06/15	16.9	123.00	1.3	123.34	122.75	15.6	9,320	0.17%
2022/06/14	19.8	122.43	9	122.66	123.35	10.8	9,405	0.11%
2022/06/13	41.7	123.69	14.3	123.70	123.55	27.4	9,524	0.29%
2022/06/10	7.1	127.02	1	127.20	127.10	6.1	9,634	0.06%
2022/06/09	0.8	128.36	1	128.45	128.40	-0.2	9,706	0.00%
2022/06/08	3.2	128.99	2.1	128.61	128.80	1.2	9,850	0.01%
2022/06/07	4.6	127.36	1	127.50	127.40	3.6	10,025	0.04%
2022/06/06	1.4	128.01	12.1	128.72	128.70	-10.7	10,292	-0.10%
2022/06/02	3.4	128.13	1.5	128.08	127.80	1.9	10,921	0.02%
2022/06/01	2.6	129.54	13	129.17	129.15	-10.4	11,714	-0.09%
2022/05/31	3.9	128.72	34.3	128.73	129.80	-30.4	11,817	-0.26%
2022/05/30	6.4	127.90	34.9	127.89	128.55	-28.5	11,774	-0.24%
2022/05/27	2.6	124.97	37.1	125.27	125.50	-34.5	11,633	-0.30%
2022/05/26	7.6	123.40	0	0.00	122.90	7.6	11,576	0.07%
2022/05/25	0.5	123.93	4.1	124.59	124.45	-3.6	11,855	-0.03%
2022/05/24	18.1	124.31	0	0.00	123.50	18.1	12,301	0.15%
2022/05/23	3.3	125.25	2.2	125.32	124.90	1	12,291	0.01%
2022/05/20	3.2	124.36	27.5	124.32	124.65	-24.3	12,557	-0.19%
2022/05/19	18	123.09	7	123.27	123.30	11	12,570	0.09%
2022/05/18	14.7	125.52	4.1	125.70	125.70	10.6	12,514	0.08%
2022/05/17	8.2	124.19	5	123.94	124.35	3.2	12,491	0.03%
2022/05/16	6.8	123.22	7	123.19	123.00	-0.2	12,534	0.00%
2022/05/13	8.7	122.08	15.3	122.13	122.35	-6.6	12,561	-0.05%
2022/05/12	46.2	122.12	7.1	121.46	121.25	39.1	12,641	0.31%
2022/05/11	21.3	123.93	2.7	124.07	124.20	18.6	12,516	0.15%
2022/05/10	27.5	122.92	21.4	122.35	124.00	6.1	12,482	0.05%
2022/05/09	36.4	124.70	6	124.58	124.55	30.4	12,386	0.25%
2022/05/06	59.5	126.22	5.6	126.29	126.65	53.9	12,357	0.44%
2022/05/05	7.2	129.35	14.5	129.12	129.25	-7.3	12,475	-0.06%
2022/05/04	21.4	127.73	2.6	127.88	127.80	18.8	12,667	0.15%
2022/05/03	22.8	128.24	1.2	128.30	127.80	21.6	12,902	0.17%
2022/04/29	16.3	128.81	27.6	128.96	128.75	-11.3	13,017	-0.09%
2022/04/28	52.7	126.69	4.1	127.01	127.10	48.6	13,316	0.37%
2022/04/27	91.6	126.56	7.5	126.63	126.55	84	13,394	0.63%
2022/04/26	19.8	129.31	0	129.80	129.25	19.8	13,160	0.15%
2022/04/25	89.9	129.05	27.5	129.09	129.25	62.4	13,244	0.47%
2022/04/22	20.8	131.11	0.3	131.45	131.60	20.5	12,823	0.16%
2022/04/21	4.9	133.15	3	133.10	132.75	1.9	12,805	0.01%
2022/04/20	6.4	132.06	3	132.28	132.65	3.4	12,863	0.03%
2022/04/19	14.7	132.04	2.6	132.48	132.00	12.1	12,919	0.09%
2022/04/18	48.1	131.61	5	131.72	131.55	43.1	13,064	0.33%
2022/04/15	54.6	132.26	0	0.00	132.25	54.6	13,027	0.42%
2022/04/14	21.5	134.95	10	134.80	134.55	11.5	12,799	0.09%
2022/04/13	9.8	134.80	8.3	134.75	135.05	1.5	12,860	0.01%
2022/04/12	69.4	132.24	0.5	132.59	132.55	68.9	12,933	0.53%
2022/04/11	49.4	132.62	4	133.59	132.45	45.4	12,857	0.35%
2022/04/08	25.4	133.97	17	133.97	134.55	8.4	12,692	0.07%
2022/04/07	79.9	134.59	6.6	134.59	133.80	73.4	12,647	0.58%
2022/04/06	10.4	135.55	3.2	135.94	136.25	7.2	12,778	0.06%
2022/04/01	6	136.70	0.1	137.50	136.95	5.9	12,959	0.05%
2022/03/31	0.5	138.34	1	138.20	138.10	-0.5	12,939	0.00%
2022/03/30	2.3	138.24	19.5	138.49	138.55	-17.2	13,089	-0.13%
2022/03/29	4.2	136.78	9	136.91	136.85	-4.8	13,185	-0.04%
2022/03/28	16.9	136.16	7.5	136.32	136.70	9.4	13,145	0.07%
2022/03/25	4.7	138.07	6.9	138.19	138.20	-2.2	13,081	-0.02%
2022/03/24	6.2	137.48	25.4	137.61	138.00	-19.2	13,072	-0.15%
2022/03/23	18.9	137.88	45.6	137.95	138.10	-26.7	13,082	-0.20%
2022/03/22	10.8	136.70	15	136.62	136.80	-4.2	13,004	-0.03%
2022/03/21	8.6	137.26	20.6	137.35	137.00	-12	13,069	-0.09%
2022/03/18	11.4	136.07	6.5	136.00	136.10	4.9	13,019	0.04%
2022/03/17	11.6	135.74	26.8	135.69	136.40	-15.2	12,884	-0.12%
2022/03/16	39.9	131.76	2.5	131.75	132.20	37.4	12,706	0.29%
2022/03/15	61.8	131.81	5.2	131.98	131.65	56.6	12,465	0.45%
2022/03/14	18.3	134.38	1	135.30	134.40	17.3	12,255	0.14%
2022/03/11	15.4	134.90	0.2	135.23	134.40	15.2	12,162	0.12%
2022/03/10	19.8	136.14	21.4	136.12	136.35	-1.6	12,050	-0.01%
2022/03/09	41.8	132.70	3	132.72	132.50	38.8	11,890	0.33%
2022/03/08	159.7	131.96	12.1	131.27	131.15	147.6	11,690	1.26%	大買/鉅額交易
2022/03/07	192.4	134.28	13.8	133.95	134.00	178.6	11,064	1.61%	大買/鉅額交易
2022/03/04	36.5	138.49	0	0.00	138.45	36.5	10,368	0.35%
2022/03/03	6.4	140.13	5	140.04	139.95	1.4	10,345	0.01%
2022/03/02	12.9	139.58	1	140.10	139.65	11.9	10,465	0.11%
2022/03/01	13.3	140.19	15.8	140.37	140.45	-2.5	10,405	-0.02%
2022/02/25	94.8	138.56	14.1	138.44	138.50	80.7	10,318	0.78%
2022/02/24	119.9	139.52	2.1	138.66	138.80	117.8	10,017	1.18%	大買/鉅額交易
2022/02/23	17.6	141.82	5	141.94	142.25	12.6	9,590	0.13%
2022/02/22	71.4	141.37	0	0.00	141.85	71.4	9,615	0.74%
2022/02/21	1.6	143.26	1.4	143.43	143.80	0.2	9,402	0.00%
2022/02/18	6.3	143.56	20	143.30	144.10	-13.7	9,666	-0.14%
2022/02/17	7.5	144.59	9.3	144.79	144.50	-1.8	9,697	-0.02%
2022/02/16	11.4	144.20	11.8	144.08	144.40	-0.5	9,723	0.00%
2022/02/15	26.5	142.33	2	142.70	142.05	24.5	9,706	0.25%
2022/02/14	59.4	142.61	14.5	142.90	142.70	44.9	9,657	0.46%
2022/02/11	5.8	144.63	40.1	144.63	144.95	-34.3	9,549	-0.36%
2022/02/10	17.8	144.40	42	144.51	145.05	-24.2	9,682	-0.25%
2022/02/09	46.3	143.05	14.4	143.23	143.40	31.9	9,705	0.33%
2022/02/08	21.4	143.10	4	143.09	142.90	17.4	9,757	0.18%
2022/02/07	82.4	141.98	8	141.82	142.30	74.4	9,615	0.77%
2022/01/26	48.6	141.65	0.1	142.00	141.55	48.5	9,253	0.52%
2022/01/25	84.5	141.66	12	141.74	141.65	72.5	9,024	0.80%
2022/01/24	30.9	142.54	14.8	143.19	144.00	16.1	8,674	0.19%
2022/01/21	147.9	143.17	26	143.46	142.65	121.9	8,537	1.43%	大買/鉅額交易
2022/01/20	51.3	148.39	22	148.75	149.10	29.3	8,114	0.36%
2022/01/19	36	148.78	16.2	149.02	148.50	19.8	7,967	0.25%
2022/01/18	43.8	150.98	1	150.30	150.30	42.8	7,897	0.54%
2022/01/17	20	151.59	32.5	151.87	152.00	-12.5	7,780	-0.16%
2022/01/14	31	150.46	10	150.21	150.30	21	7,751	0.27%
2022/01/13	2.4	150.29	17.6	149.80	150.30	-15.2	7,800	-0.19%
2022/01/12	6.2	149.21	13.6	149.23	149.55	-7.4	7,918	-0.09%
2022/01/11	4.5	147.96	5	148.10	148.30	-0.5	7,890	-0.01%
2022/01/10	7.8	146.89	7.1	147.22	147.55	0.6	7,682	0.01%
2022/01/07	35	147.16	1.1	146.80	146.60	33.9	7,644	0.44%
2022/01/06	19.1	147.87	4.1	147.71	147.90	15.1	7,582	0.20%
2022/01/05	14.1	149.80	3.4	149.92	149.30	10.7	7,528	0.14%
2022/01/04	12.3	148.55	11.3	148.75	149.60	1	7,522	0.01%
2022/01/03	5.5	146.98	10.2	146.28	146.40	-4.7	7,490	-0.06%
2021/12/30	10.5	145.74	0.1	145.60	145.50	10.4	7,603	0.14%
2021/12/29	13.1	145.55	14.8	145.88	145.95	-1.7	7,866	-0.02%
2021/12/28	20.8	144.93	27.9	145.12	145.30	-7.1	7,940	-0.09%
2021/12/27	0	143.50	49.2	143.99	144.15	-49.2	7,953	-0.62%
2021/12/24	1.7	143.11	36.6	143.43	143.05	-34.9	8,296	-0.42%
2021/12/23	2	142.60	7	142.81	142.65	-5	8,364	-0.06%
2021/12/22	2.4	141.89	2	141.90	141.85	0.4	8,627	0.00%
2021/12/21	1.1	141.85	7	141.59	141.85	-5.9	8,854	-0.07%
2021/12/20	13.4	140.83	34	141.73	140.65	-20.6	8,940	-0.23%
2021/12/17	0.4	141.78	0	0.00	141.90	0.4	8,971	0.00%
2021/12/16	2.1	142.01	6.8	141.85	142.05	-4.7	8,985	-0.05%
2021/12/15	13.4	140.00	5	139.84	140.30	8.4	9,290	0.09%
2021/12/14	9.8	140.28	12.1	140.23	140.10	-2.3	9,187	-0.02%
2021/12/13	2	142.05	1	141.95	141.50	1	9,242	0.01%
2021/12/10	1.7	141.78	20	141.83	141.95	-18.4	9,366	-0.20%
2021/12/09	1	141.91	15	142.21	142.00	-14	9,351	-0.15%
2021/12/08	1.8	142.39	18.9	143.11	142.35	-17.1	9,329	-0.18%
2021/12/07	6.5	140.74	34.5	140.95	141.80	-28	9,198	-0.30%
2021/12/06	19.7	140.85	6	141.17	141.35	13.7	9,199	0.15%
2021/12/03	3	141.30	8.1	141.76	141.75	-5.1	9,251	-0.06%
2021/12/02	1.3	140.39	19.4	141.49	141.80	-18.1	9,307	-0.19%
2021/12/01	38.1	139.60	2.1	138.63	140.30	36.1	9,390	0.38%
2021/11/30	10	138.87	4	139.00	138.00	6	9,504	0.06%
2021/11/29	32.9	138.04	11	137.95	138.15	21.9	9,449	0.23%
2021/11/26	61.7	138.42	19	138.04	138.15	42.7	9,567	0.45%
2021/11/25	4.4	140.31	0	140.50	140.45	4.4	9,641	0.05%
2021/11/24	26.5	140.54	9.2	140.65	140.50	17.3	9,955	0.17%
2021/11/23	4	141.50	14.3	141.13	141.10	-10.3	10,179	-0.10%
2021/11/22	4.8	142.56	7	142.55	142.45	-2.3	10,223	-0.02%
2021/11/19	15.7	143.14	20	143.03	142.80	-4.4	10,275	-0.04%
2021/11/18	0.2	142.13	29.8	142.03	142.45	-29.7	10,259	-0.29%
2021/11/17	11.4	141.45	26.1	141.59	141.65	-14.7	10,259	-0.14%
2021/11/16	1.2	141.31	10.1	141.19	141.20	-9	10,182	-0.09%
2021/11/15	3.7	140.88	33.4	141.09	140.95	-29.7	10,524	-0.28%
2021/11/12	5.2	140.15	15	140.42	139.70	-9.8	10,774	-0.09%
2021/11/11	6.2	139.23	4.5	139.64	139.25	1.7	10,895	0.02%
2021/11/10	1.3	140.41	9.3	140.42	140.50	-8	11,000	-0.07%
2021/11/09	1.6	140.70	45.4	140.81	140.70	-43.8	11,029	-0.40%
2021/11/08	7.8	138.86	8.3	138.72	139.20	-0.5	10,862	0.00%
2021/11/05	1	137.95	44	137.68	138.10	-43	10,800	-0.40%
2021/11/04	5.3	136.62	2.5	137.23	136.15	2.8	10,654	0.03%
2021/11/03	2	136.65	2	136.85	136.60	0	10,696	0.00%
2021/11/02	8.8	136.90	7.9	136.69	136.25	1	10,722	0.01%
2021/11/01	1.2	136.50	1	136.20	136.50	0.2	10,749	0.00%
2021/10/29	6.4	135.82	6	136.19	135.80	0.4	10,790	0.00%
2021/10/28	3.2	136.80	17.2	137.00	137.15	-14.1	10,809	-0.13%
2021/10/27	8.2	136.95	8	137.04	137.55	0.2	10,855	0.00%
2021/10/26	6.8	137.12	56.3	137.43	137.55	-49.5	10,796	-0.46%
2021/10/25	5.3	135.84	36	135.98	136.40	-30.7	10,800	-0.28%
2021/10/22	3.2	136.12	9.1	136.40	136.50	-5.9	11,178	-0.05%
2021/10/21	11.1	136.64	64.5	137.41	136.10	-53.4	11,263	-0.47%
2021/10/20	9.4	136.68	25.3	137.13	136.60	-15.9	11,238	-0.14%
2021/10/19	2.1	137.06	10.2	136.94	136.95	-8.1	11,047	-0.07%
2021/10/18	5.3	136.18	5.6	136.32	135.85	-0.3	11,008	0.00%
2021/10/15	2.6	134.97	56.6	135.81	136.25	-54.1	11,132	-0.49%
2021/10/14	6.3	133.42	7.2	133.14	132.75	-0.9	11,039	-0.01%
2021/10/13	8.7	132.42	1	132.30	132.40	7.7	11,159	0.07%
2021/10/12	17	132.31	9	132.60	132.85	8	11,224	0.07%
2021/10/08	10.6	134.57	2.1	135.07	134.20	8.5	11,241	0.08%
2021/10/07	12.8	135.05	38.3	135.18	135.35	-25.6	11,270	-0.23%
2021/10/06	73.3	132.73	6.3	132.91	133.00	67	11,272	0.59%
2021/10/05	87.8	132.05	1	132.90	132.95	86.8	11,131	0.78%
2021/10/04	125.6	133.38	8	133.24	133.15	117.6	10,793	1.09%	大買/鉅額交易
2021/10/01	128.1	134.52	3	133.75	133.95	125.1	10,472	1.19%	大買/鉅額交易
2021/09/30	80.6	136.14	4.1	136.92	137.05	76.5	10,130	0.76%
2021/09/29	91.3	136.12	2	135.93	136.00	89.3	9,960	0.90%
2021/09/28	11.3	138.98	1	139.00	139.00	10.3	9,592	0.11%
2021/09/27	10.2	139.97	6.1	139.34	140.00	4.1	9,375	0.04%
2021/09/24	3	139.25	3.3	139.37	139.65	-0.2	9,255	0.00%
2021/09/23	14.3	138.05	11	138.09	138.00	3.3	9,309	0.04%
2021/09/22	60.7	136.95	9	136.88	137.20	51.7	9,363	0.55%
2021/09/17	5.6	140.53	8	140.15	140.50	-2.4	9,031	-0.03%
2021/09/16	5.5	139.95	1	140.15	140.10	4.5	9,076	0.05%
2021/09/15	2.2	140.80	4.6	140.84	140.75	-2.4	9,046	-0.03%
2021/09/14	3.1	141.69	10	141.77	141.60	-6.9	8,952	-0.08%
2021/09/13	4.2	141.36	2	141.60	141.45	2.2	9,009	0.02%
2021/09/10	2	141.95	6.2	141.90	141.95	-4.2	9,216	-0.05%
2021/09/09	3.5	139.86	8	140.46	140.30	-4.5	9,202	-0.05%
2021/09/08	10.2	140.83	23.7	140.50	140.65	-13.5	9,204	-0.15%
2021/09/07	13.1	142.57	7.3	142.17	141.90	5.8	9,208	0.06%
2021/09/06	18.7	142.45	43.9	142.71	142.55	-25.2	9,137	-0.28%
2021/09/03	8	141.06	43.3	141.44	141.90	-35.3	8,961	-0.39%
2021/09/02	16.1	140.49	31.2	140.83	139.90	-15	8,889	-0.17%
2021/09/01	4.6	140.62	67.6	140.86	141.00	-63	8,873	-0.71%
2021/08/31	4.6	139.16	120.3	139.46	140.35	-115.7	8,618	-1.34%	大賣/鉅額交易
2021/08/30	10.8	138.98	109.8	139.02	139.50	-99	8,528	-1.16%	大賣/
2021/08/27	0.9	137.80	45.7	138.08	138.15	-44.9	8,225	-0.55%
2021/08/26	3.2	137.00	17.5	137.11	137.00	-14.3	8,032	-0.18%
2021/08/25	3.1	135.82	5.6	135.74	136.05	-2.5	7,997	-0.03%
2021/08/24	5.1	134.97	2.6	134.89	134.75	2.6	7,975	0.03%
2021/08/23	19.2	133.24	47.5	133.54	134.35	-28.3	8,065	-0.35%
2021/08/20	48.9	131.25	8.3	131.66	130.75	40.6	8,127	0.50%
2021/08/19	100.9	132.25	28	133.24	131.80	72.9	7,960	0.92%
2021/08/18	88.7	133.25	13.9	133.97	134.90	74.9	7,607	0.98%
2021/08/17	66.2	134.70	5	134.78	134.35	61.2	7,401	0.83%
2021/08/16	38.1	135.21	13.1	135.27	135.35	25	7,356	0.34%
2021/08/13	30.3	135.85	13.1	135.74	135.65	17.2	7,346	0.23%
2021/08/12	5.5	136.88	0	137.00	136.95	5.5	7,386	0.07%
2021/08/11	12.5	137.00	2	137.28	137.20	10.5	7,630	0.14%
2021/08/10	1.4	137.92	6.1	138.25	137.65	-4.7	7,841	-0.06%
2021/08/09	14.4	137.19	10	138.15	138.40	4.4	8,326	0.05%
2021/08/06	16.1	138.54	7	138.66	138.80	9.1	8,495	0.11%
2021/08/05	1.1	139.19	98.3	139.16	139.00	-97.2	8,882	-1.09%
2021/08/04	7.1	139.09	32.2	139.05	139.25	-25.1	9,429	-0.27%
2021/08/03	17.2	138.39	21.1	138.16	138.45	-3.9	9,761	-0.04%
2021/08/02	12.3	137.17	18.1	137.42	137.90	-5.8	9,731	-0.06%
2021/07/30	9.6	136.37	6.1	136.35	136.05	3.5	9,727	0.04%
2021/07/29	36.1	135.91	16.3	135.51	136.50	19.8	9,795	0.20%
2021/07/28	106.5	134.36	9	134.62	134.25	97.5	9,762	1.00%	大買/
2021/07/27	32.6	136.33	7	136.29	136.40	25.6	9,483	0.27%
2021/07/26	36.4	136.58	0	0.00	136.45	36.4	9,424	0.39%
2021/07/23	11.1	137.66	7.2	137.61	137.65	3.9	9,379	0.04%
2021/07/22	2	137.58	16.2	138.25	137.65	-14.2	9,377	-0.15%
2021/07/21	81.8	136.99	18	136.34	136.70	63.8	9,385	0.68%
2021/07/20	18	137.51	2	138.05	137.20	16	9,371	0.17%
2021/07/19	15	137.98	5	138.12	138.30	10	9,339	0.11%
2021/07/16	17.3	139.63	1.2	139.88	139.90	16	9,231	0.17%
2021/07/15	6.2	141.64	14.5	141.57	141.80	-8.3	9,206	-0.09%
2021/07/14	6.1	140.70	13.5	140.67	140.50	-7.5	9,085	-0.08%
2021/07/13	12.1	140.36	29.8	140.57	140.15	-17.7	9,060	-0.19%
2021/07/12	0.3	139.03	37	139.76	139.00	-36.7	9,018	-0.41%
2021/07/09	20.9	137.49	1	137.40	137.75	19.9	8,918	0.22%
2021/07/08	2.2	138.77	12.4	138.65	138.85	-10.2	8,912	-0.11%
2021/07/07	12.3	139.23	14.1	139.45	139.00	-1.8	8,939	-0.02%
2021/07/06	6.1	139.72	17	139.79	139.75	-10.9	8,927	-0.12%
2021/07/05	4.3	139.67	21.4	139.52	139.60	-17.1	8,881	-0.19%
2021/07/02	4.7	138.12	5	138.09	138.30	-0.3	8,857	0.00%
2021/07/01	4.4	138.51	9.2	138.78	138.30	-4.7	8,850	-0.05%
2021/06/30	5.1	138.81	37.7	138.87	138.95	-32.6	8,929	-0.37%
2021/06/29	5	137.82	42	138.00	137.60	-37	8,892	-0.42%
2021/06/28	2.3	137.27	2	137.38	137.20	0.3	8,868	0.00%
2021/06/25	0	0.00	47	137.82	136.95	-47	8,881	-0.53%
2021/06/24	3.1	136.95	7.4	137.03	136.70	-4.3	8,908	-0.05%
2021/06/23	12.4	136.21	33.3	136.18	137.05	-21	8,937	-0.23%
2021/06/22	15.4	134.92	11	134.89	134.85	4.4	8,912	0.05%
2021/06/21	81.7	135.14	5	135.69	134.70	76.7	8,987	0.85%
2021/06/18	3.1	138.67	22	138.41	138.00	-19	8,840	-0.21%
2021/06/17	29.1	137.55	4.1	137.92	138.30	25	8,893	0.28%
2021/06/16	8.1	138.50	12.5	138.61	138.70	-4.4	9,004	-0.05%
2021/06/15	3.3	138.67	39.2	138.85	138.85	-35.9	8,999	-0.40%
2021/06/11	1.1	138.10	26	138.23	138.10	-24.9	9,044	-0.28%
2021/06/09	6.9	135.28	54	135.32	135.50	-47.1	9,050	-0.52%
2021/06/08	14.6	136.65	1	136.55	136.50	13.6	9,042	0.15%
2021/06/07	14.3	135.63	36	137.00	137.30	-21.7	9,146	-0.24%
2021/06/04	10.4	136.61	6	136.66	136.95	4.4	9,056	0.05%
2021/06/03	5	137.86	16.2	138.05	137.60	-11.2	9,225	-0.12%
2021/06/02	6	137.35	8	137.52	137.70	-2	9,343	-0.02%
2021/06/01	4.5	137.57	23.2	137.52	137.70	-18.7	9,497	-0.20%
2021/05/31	10.6	137.33	15.5	137.04	137.10	-4.9	9,680	-0.05%
2021/05/28	8.2	135.37	65.1	135.29	135.80	-56.9	9,647	-0.59%
2021/05/27	36.6	132.92	7	133.37	133.55	29.6	9,607	0.31%
2021/05/26	4.1	134.66	11.6	134.62	134.50	-7.5	9,951	-0.08%
2021/05/25	10.3	134.08	71.9	134.08	134.40	-61.6	10,035	-0.61%
2021/05/24	4.4	131.49	2.2	132.49	132.15	2.2	10,058	0.02%
2021/05/21	15.1	132.03	36.3	132.97	132.35	-21.2	10,015	-0.21%
2021/05/20	42.2	130.20	15	130.23	130.50	27.2	9,961	0.27%
2021/05/19	11.9	131.65	27.4	131.58	131.40	-15.5	9,948	-0.16%
2021/05/18	100.7	131.10	49	130.85	132.30	51.7	9,840	0.53%
2021/05/17	72.3	126.43	50	126.74	126.50	22.3	9,884	0.23%
2021/05/14	39.5	128.90	26.1	129.31	128.95	13.4	9,504	0.14%
2021/05/13	64.7	127.89	50	127.39	127.50	14.7	9,360	0.16%
2021/05/12	207.2	128.16	115.3	126.55	129.40	91.9	9,026	1.02%	大買/大賣/
2021/05/11	101.8	134.16	26.2	133.78	133.25	75.6	8,567	0.88%	大買/
2021/05/10	3.6	138.40	2.6	138.66	138.45	1	8,380	0.01%
2021/05/07	2.2	138.53	17.1	138.84	139.40	-14.9	8,542	-0.17%
2021/05/06	11.2	136.20	11.7	136.61	136.95	-0.5	8,667	-0.01%
2021/05/05	15.7	136.52	12.2	136.67	135.75	3.6	8,665	0.04%
2021/05/04	39	136.75	8.1	136.45	137.05	31	8,758	0.35%
2021/05/03	48.2	138.86	5	139.54	138.25	43.2	8,766	0.49%
2021/04/29	16.1	141.08	29	141.81	140.60	-12.9	9,050	-0.14%
2021/04/28	11.4	140.41	3.2	140.64	140.40	8.2	9,130	0.09%
2021/04/27	15.8	141.31	6.8	141.24	141.25	9.1	9,580	0.09%
2021/04/26	6.1	141.11	33.5	140.44	141.20	-27.4	9,671	-0.28%
2021/04/23	2.2	138.11	14	138.71	139.15	-11.8	9,710	-0.12%
2021/04/22	7.6	137.97	24.2	137.93	137.90	-16.6	9,969	-0.17%
2021/04/21	12.7	138.18	1.6	138.51	138.00	11.1	10,103	0.11%
2021/04/20	16	139.15	2	139.15	139.25	14	10,151	0.14%
2021/04/19	4.2	138.92	25.7	139.52	139.50	-21.5	10,253	-0.21%
2021/04/16	10.1	138.66	27.1	138.94	139.25	-16.9	10,289	-0.16%
2021/04/15	4.1	138.50	38.6	138.46	139.05	-34.5	10,319	-0.33%
2021/04/14	16.3	136.98	30	136.90	137.90	-13.7	10,305	-0.13%
2021/04/13	15.4	137.83	16.3	138.18	137.15	-0.9	10,375	-0.01%
2021/04/12	15.5	137.37	10.6	137.98	137.15	4.9	10,361	0.05%
2021/04/09	6.8	137.96	10.5	138.17	137.95	-3.7	10,365	-0.04%
2021/04/08	17	137.34	20	137.89	138.25	-3	10,401	-0.03%
2021/04/07	15.6	137.63	11.1	137.66	137.80	4.5	10,387	0.04%
2021/04/06	10.1	137.62	43.9	137.82	137.65	-33.8	10,367	-0.33%
2021/04/01	12.2	135.58	23.5	135.85	135.75	-11.3	10,270	-0.11%
2021/03/31	14.5	135.18	5.6	135.42	134.75	8.9	10,197	0.09%
2021/03/30	4	135.68	8.2	135.72	135.90	-4.2	10,111	-0.04%
2021/03/29	2.1	135.50	25.9	135.56	135.45	-23.8	10,101	-0.24%
2021/03/26	3.1	133.57	20.3	133.79	134.35	-17.2	10,062	-0.17%
2021/03/25	13.4	131.41	8	131.60	131.95	5.4	10,001	0.05%
2021/03/24	39.9	131.66	3	132.10	131.50	36.9	9,961	0.37%
2021/03/23	9.6	134.21	7.3	134.22	133.60	2.3	9,839	0.02%
2021/03/22	5.6	132.47	6.2	133.10	133.40	-0.6	9,946	-0.01%
2021/03/19	29.1	132.92	5.1	132.86	132.80	24	10,014	0.24%
2021/03/18	1.1	135.00	8.3	135.28	134.90	-7.2	9,888	-0.07%
2021/03/17	10.3	134.37	10.2	134.81	134.20	0.1	9,850	0.00%
2021/03/16	23.4	134.97	17.7	135.34	135.35	5.7	9,874	0.06%
2021/03/15	2.5	134.80	15.3	134.81	134.90	-12.8	9,864	-0.13%
2021/03/12	8.5	135.10	10.9	135.40	135.25	-2.4	9,907	-0.02%
2021/03/11	26.2	134.43	61.5	133.61	134.70	-35.3	9,927	-0.36%
2021/03/10	31.8	131.85	11.2	132.05	131.90	20.5	9,978	0.21%
2021/03/09	66.1	130.68	28	130.68	131.35	38.1	9,987	0.38%
2021/03/08	42.1	132.52	16.4	133.04	131.85	25.7	9,867	0.26%
2021/03/05	62.3	131.04	7	130.99	131.95	55.3	9,749	0.57%
2021/03/04	93.6	132.67	8.3	132.53	132.75	85.3	9,669	0.88%
2021/03/03	16.2	133.71	14.1	134.26	135.40	2.1	9,480	0.02%
2021/03/02	28.4	134.97	10.3	134.94	133.45	18.1	9,381	0.19%
2021/02/26	107.3	133.90	16	134.28	133.40	91.3	9,330	0.98%	大買/
2021/02/25	28.7	137.49	16	137.57	137.55	12.7	8,991	0.14%
2021/02/24	49.1	137.07	23	137.42	136.45	26.1	8,916	0.29%
2021/02/23	39.3	137.38	51	138.07	138.50	-11.8	8,820	-0.13%
2021/02/22	33.2	139.46	23.3	139.72	138.80	9.9	8,766	0.11%
2021/02/19	46.8	138.64	18.5	138.72	138.85	28.3	8,979	0.32%
2021/02/18	61.2	140.06	31	140.42	140.35	30.2	8,968	0.34%
2021/02/17	24	140.06	136.6	139.85	140.55	-112.6	8,948	-1.26%	大賣/鉅額交易
2021/02/05	28.2	135.38	17.8	134.93	134.80	10.4	8,696	0.12%
2021/02/04	12.6	133.51	8	133.53	133.55	4.6	8,613	0.05%
2021/02/03	18.1	134.81	48.4	134.86	134.35	-30.3	8,645	-0.35%
2021/02/02	84.8	134.15	23.2	134.29	134.45	61.6	8,600	0.72%
2021/02/01	22.7	129.02	21.6	129.62	130.75	1.1	8,606	0.01%
2021/01/29	40.4	129.86	55.7	130.64	128.20	-15.3	8,474	-0.18%
2021/01/28	57	130.25	59	129.93	130.35	-2	8,312	-0.02%
2021/01/27	16.3	133.25	30	133.19	133.05	-13.7	8,153	-0.17%
2021/01/26	82.7	133.39	37.6	133.71	132.85	45.1	8,096	0.56%
2021/01/25	126.4	135.57	27	135.71	135.60	99.4	8,024	1.24%	大買/
2021/01/22	196.3	138.18	19.1	138.19	137.45	177.3	7,902	2.24%	大買/鉅額交易
2021/01/21	19.8	141.56	166.3	142.31	143.00	-146.5	7,622	-1.92%	大賣/鉅額交易
2021/01/20	40.3	138.44	39.1	138.33	138.20	1.2	7,472	0.02%
2021/01/19	12	136.48	77.2	136.96	137.95	-65.2	7,029	-0.93%
2021/01/18	75.9	133.55	12.2	134.33	134.40	63.7	6,876	0.93%
2021/01/15	63.7	136.29	38.3	136.62	134.50	25.4	6,692	0.38%
2021/01/14	68.4	134.02	16.9	134.12	134.05	51.5	6,370	0.81%
2021/01/13	37.3	133.75	45.4	134.12	135.30	-8.1	6,291	-0.13%
2021/01/12	74.5	132.22	26	132.51	132.10	48.5	6,137	0.79%
2021/01/11	33.1	131.04	22	131.25	132.30	11.1	6,013	0.18%
2021/01/08	56.4	130.31	42.4	130.38	131.20	14	5,897	0.24%
2021/01/07	8.7	127.43	29.1	127.61	128.90	-20.4	5,756	-0.35%
2021/01/06	55.9	125.96	20	126.00	125.95	35.9	5,688	0.63%
2021/01/05	16.2	124.30	4	124.28	124.60	12.2	5,601	0.22%
2021/01/04	9.2	123.66	15.1	122.98	124.35	-5.9	5,685	-0.10%
2020/12/31	18.7	122.16	3	122.13	122.25	15.7	5,807	0.27%
2020/12/30	8	120.84	16.5	120.35	121.60	-8.5	5,778	-0.15%
2020/12/29	15	119.74	2	119.63	119.90	13	5,802	0.22%
2020/12/28	3.1	119.62	42.5	119.82	120.00	-39.4	5,849	-0.67%
2020/12/25	4	118.80	8.5	119.35	118.95	-4.5	5,851	-0.08%
2020/12/24	1	118.40	1	118.75	118.80	0	5,867	0.00%
2020/12/23	7.2	117.92	0.3	118.20	118.15	7	5,926	0.12%
2020/12/22	28.3	118.84	3	119.08	118.00	25.3	6,014	0.42%
2020/12/21	15	118.72	39	118.81	119.35	-24	6,182	-0.39%
2020/12/18	15.4	118.13	9	118.51	118.20	6.4	6,199	0.10%
2020/12/17	19.6	118.42	12.1	118.67	118.60	7.5	6,268	0.12%
2020/12/16	5	118.74	23	118.87	119.25	-18	6,315	-0.29%
2020/12/15	39.7	117.25	7	117.59	117.05	32.7	6,176	0.53%
2020/12/14	34.4	118.21	1	118.15	118.25	33.4	6,165	0.54%
2020/12/11	21.5	118.31	4	118.71	118.75	17.5	6,372	0.27%
2020/12/10	46.3	118.36	23.3	118.61	118.60	22.9	6,385	0.36%
2020/12/09	31.3	119.84	17.1	120.05	120.05	14.2	6,346	0.22%
2020/12/08	13.6	118.67	30.2	119.20	120.05	-16.6	6,292	-0.26%
2020/12/07	24.8	118.04	7.9	118.08	118.40	16.8	6,247	0.27%
2020/12/04	21	116.43	19.3	116.63	117.30	1.7	6,240	0.03%
2020/12/03	9	115.23	30.2	115.58	115.40	-21.2	6,111	-0.35%
2020/12/02	5.8	115.24	30	115.19	115.40	-24.2	6,104	-0.40%
2020/12/01	14.5	113.97	8	113.90	114.30	6.5	6,101	0.11%
2020/11/30	35.2	113.91	0	0.00	113.30	35.2	6,103	0.58%
2020/11/27	14.7	114.44	7.4	114.37	114.65	7.3	6,017	0.12%
2020/11/26	8.4	114.73	10	114.63	114.85	-1.6	6,025	-0.03%
2020/11/25	36.3	114.30	8	114.52	113.95	28.3	6,079	0.46%
2020/11/24	36.5	115.30	7.1	115.25	114.90	29.4	6,077	0.48%
2020/11/23	15.3	115.43	22	115.12	115.45	-6.7	6,072	-0.11%
2020/11/20	17.3	113.83	32	113.93	114.00	-14.7	6,021	-0.24%
2020/11/19	7.1	114.20	4	113.95	114.15	3.1	6,002	0.05%
2020/11/18	8.2	114.17	10	114.33	114.35	-1.9	5,990	-0.03%
2020/11/17	26.3	114.16	15.1	114.59	113.60	11.2	5,798	0.19%
2020/11/16	8.2	112.49	17.2	111.37	112.80	-8.9	5,974	-0.15%
2020/11/13	6.3	108.86	6.5	108.90	109.25	-0.2	5,922	0.00%
2020/11/12	12.5	109.18	26	108.91	108.80	-13.5	5,921	-0.23%
2020/11/11	7.2	108.54	28.4	108.39	108.75	-21.2	5,951	-0.36%
2020/11/10	21.8	107.37	24	107.70	107.10	-2.2	5,872	-0.04%
2020/11/09	7.2	107.83	47.6	107.84	108.10	-40.4	5,890	-0.69%
2020/11/06	13.3	106.53	12.5	106.81	106.70	0.8	5,800	0.01%
2020/11/05	8.1	106.19	17.1	106.14	106.05	-9	5,749	-0.16%
2020/11/04	26.5	105.63	20	105.79	106.15	6.4	5,775	0.11%
2020/11/03	10	104.69	5	104.26	104.60	5	5,805	0.09%
2020/11/02	47.3	102.73	3	102.70	103.40	44.3	5,855	0.76%
2020/10/30	14	103.14	8	103.19	103.00	6	5,771	0.10%
2020/10/29	32.2	103.60	2.1	103.91	103.85	30.1	5,742	0.52%
2020/10/28	12.4	105.06	0	0.00	105.00	12.4	5,746	0.21%
2020/10/27	10.2	105.44	0	0.00	105.50	10.2	5,756	0.18%
2020/10/26	6.4	106.30	0	0.00	106.10	6.4	5,809	0.11%
2020/10/23	2	105.75	0	0.00	106.10	2	5,921	0.03%
2020/10/22	4.1	105.59	2.7	105.91	106.10	1.4	6,240	0.02%
2020/10/21	9	106.01	7	105.70	105.95	2	6,583	0.03%
2020/10/20	1.1	106.01	0	0.00	106.00	1.1	6,751	0.02%
2020/10/19	1.1	106.46	6	106.53	106.60	-4.9	6,827	-0.07%
2020/10/16	2.2	105.34	3	106.10	105.25	-0.8	6,890	-0.01%
2020/10/15	22	105.89	2.5	106.07	105.70	19.5	7,247	0.27%
2020/10/14	12.2	106.64	1	107.10	106.70	11.2	7,329	0.15%
2020/10/13	7.1	106.97	33	106.82	107.10	-25.9	7,587	-0.34%
2020/10/12	0.7	107.00	30.1	107.16	107.05	-29.4	7,623	-0.39%
2020/10/08	4.4	105.78	24.3	105.93	106.20	-19.9	7,814	-0.26%
2020/10/07	2.1	104.87	5	104.63	104.80	-2.9	7,814	-0.04%
2020/10/06	0	0.00	16	104.23	104.25	-16	7,948	-0.20%
2020/10/05	3	103.10	7.2	103.47	103.05	-4.2	8,024	-0.05%
2020/09/30	12	103.00	16	103.14	103.00	-4	8,046	-0.05%
2020/09/29	63	102.94	52	102.38	102.55	11	8,172	0.13%
2020/09/28	21	101.85	20	101.81	102.30	1	8,341	0.01%
2020/09/25	28	100.58	4	100.79	100.65	24	8,481	0.28%
2020/09/24	62.1	100.77	6	100.45	100.45	56.1	8,572	0.65%
2020/09/23	14.1	102.70	7	102.70	102.95	7.1	8,435	0.08%
2020/09/22	24	103.33	4.1	103.51	103.10	19.9	8,512	0.23%
2020/09/21	16	105.12	17.5	105.01	104.45	-1.5	8,535	-0.02%
2020/09/18	18.3	105.40	20	105.20	105.30	-1.7	8,603	-0.02%
2020/09/17	9.3	105.46	2	106.05	105.40	7.3	8,688	0.08%
2020/09/16	9	106.67	75	106.71	106.55	-66	8,687	-0.76%
2020/09/15	3	104.85	27	104.86	104.95	-24	8,615	-0.28%
2020/09/14	5.2	104.30	14	104.22	104.55	-8.8	8,564	-0.10%
2020/09/11	1	102.95	13	103.21	103.25	-12	8,552	-0.14%
2020/09/10	1	103.10	20	103.06	103.20	-19	8,696	-0.22%
2020/09/09	11.6	101.58	0	0.00	102.30	11.6	8,816	0.13%
2020/09/08	1	103.10	4.1	103.00	103.00	-3.1	8,871	-0.03%
2020/09/07	10.3	102.31	1	102.35	102.40	9.3	9,155	0.10%
2020/09/04	40	102.28	0	0.00	102.55	40	9,299	0.43%
2020/09/03	3	103.47	14.7	103.82	103.30	-11.7	9,383	-0.12%
2020/09/02	6.2	103.02	5	102.97	103.00	1.2	9,487	0.01%
2020/09/01	5.5	102.90	49	102.44	103.35	-43.5	9,676	-0.45%
2020/08/31	15.1	102.75	1	104.25	101.80	14.1	9,746	0.14%
2020/08/28	19	103.52	18	103.59	103.50	1	9,900	0.01%
2020/08/27	4	104.85	24	105.09	104.55	-20	10,136	-0.20%
2020/08/26	1.1	103.98	7	104.21	104.30	-5.9	10,240	-0.06%
2020/08/25	6	104.08	7	103.91	103.90	-1	10,336	-0.01%
2020/08/24	2	103.13	7	103.13	103.10	-5	10,364	-0.05%
2020/08/21	5	102.50	88	102.28	102.80	-83	10,427	-0.80%
2020/08/20	123.1	101.18	8	99.83	100.60	115.1	10,368	1.11%	大買/鉅額交易
2020/08/19	25.5	104.72	8	105.19	104.25	17.5	10,314	0.17%
2020/08/18	10.1	105.16	8	105.34	105.00	2.1	10,301	0.02%
2020/08/17	0.3	105.50	13	105.38	105.60	-12.7	10,461	-0.12%
2020/08/14	2.5	104.14	6	104.09	104.50	-3.5	10,494	-0.03%
2020/08/13	3	104.20	3	104.45	104.25	0	10,596	0.00%
2020/08/12	18.6	103.46	38	103.46	103.25	-19.4	10,596	-0.18%
2020/08/11	6	105.33	12.6	105.28	104.80	-6.6	10,636	-0.06%
2020/08/10	33.2	105.08	23	105.11	105.60	10.2	10,686	0.10%
2020/08/07	8.2	104.55	20	105.11	104.65	-11.9	10,733	-0.11%
2020/08/06	28.1	105.35	27	105.49	105.40	1.1	10,703	0.01%
2020/08/05	25.3	104.15	26	104.14	104.30	-0.7	10,772	-0.01%
2020/08/04	4	103.00	6.4	102.94	103.30	-2.4	10,799	-0.02%
2020/08/03	33.1	102.67	1	102.10	102.00	32.1	10,820	0.30%
2020/07/31	10	103.82	2	103.88	103.80	8	10,803	0.07%
2020/07/30	21.1	104.22	18.3	103.65	104.05	2.8	10,817	0.03%
2020/07/29	7	102.83	12.2	102.97	102.55	-5.2	10,838	-0.05%
2020/07/28	31	106.66	43	105.30	103.60	-12	10,938	-0.11%
2020/07/27	35.1	103.11	64.1	102.89	103.30	-29	10,878	-0.27%
2020/07/24	20.3	99.31	40.2	99.43	98.50	-19.9	10,696	-0.19%
2020/07/23	12.4	98.67	7.2	98.46	98.85	5.2	10,533	0.05%
2020/07/22	11	99.11	4.1	99.02	98.95	6.9	10,665	0.06%
2020/07/21	34	98.45	46	98.45	98.70	-12	10,641	-0.11%
2020/07/20	4.3	96.77	15	96.79	97.05	-10.7	10,451	-0.10%
2020/07/17	6.2	97.24	8	97.36	97.20	-1.9	10,475	-0.02%
2020/07/16	25	96.30	4	96.48	96.10	21	10,526	0.20%
2020/07/15	4.2	97.38	24.6	97.40	97.05	-20.4	10,605	-0.19%
2020/07/14	8.2	96.01	25	96.15	96.65	-16.9	10,825	-0.16%
2020/07/13	7.1	95.84	29	95.74	96.05	-21.9	10,808	-0.20%
2020/07/10	8.2	94.94	26.7	95.07	94.65	-18.5	10,897	-0.17%
2020/07/09	10	95.57	11	95.58	95.45	-1	10,924	-0.01%
2020/07/08	8.1	95.12	30	95.06	95.15	-21.9	10,927	-0.20%
2020/07/07	14.2	94.85	40	94.71	94.50	-25.8	10,839	-0.24%
2020/07/06	40.2	93.46	61	93.78	94.15	-20.8	10,868	-0.19%
2020/07/03	15.1	92.47	67	92.49	92.55	-51.9	10,881	-0.48%
2020/07/02	1	91.40	22	91.21	91.50	-21	10,886	-0.19%
2020/07/01	53.5	90.43	19	90.56	90.50	34.5	10,964	0.31%
2020/06/30	3.2	89.64	28	89.64	89.90	-24.8	10,963	-0.23%
2020/06/29	43	89.23	12	89.01	89.10	31	10,992	0.28%
2020/06/24	1	90.10	18	90.23	90.00	-17	11,055	-0.15%
2020/06/23	14	89.35	16	89.64	89.45	-2	11,253	-0.02%
2020/06/22	8.1	89.27	13.2	89.24	89.05	-5.2	11,428	-0.05%
2020/06/19	3.2	88.96	0	0.00	88.85	3.2	11,796	0.03%
2020/06/18	7.1	88.65	15	88.98	88.90	-7.9	12,203	-0.06%
2020/06/17	9	88.74	19	88.88	89.00	-10	12,493	-0.08%
2020/06/16	11	88.91	50	88.43	88.90	-39	12,982	-0.30%
2020/06/15	53.1	87.57	8	88.25	87.00	45.1	13,934	0.32%
2020/06/12	37.3	88.04	116	87.98	88.25	-78.7	14,552	-0.54%	大賣/
2020/06/11	40.1	89.47	32	89.64	89.05	8.1	15,044	0.05%
2020/06/10	4.5	90.54	51	90.11	90.45	-46.5	15,370	-0.30%
2020/06/09	9	89.55	52	89.57	89.60	-43	16,081	-0.27%
2020/06/08	33	89.26	27	89.33	89.50	6	16,639	0.04%
2020/06/05	15.9	88.20	37	88.19	88.35	-21.1	16,634	-0.13%
2020/06/04	15.6	87.49	8	87.54	87.60	7.6	16,865	0.05%
2020/06/03	15	86.51	66	86.51	86.80	-51	17,076	-0.30%
2020/06/02	11	85.25	31	85.40	85.30	-20	17,058	-0.12%
2020/06/01	9	84.61	31.9	84.92	84.90	-22.9	17,022	-0.13%
2020/05/29	6	83.25	1	83.60	84.45	5	17,023	0.03%
2020/05/28	12	84.03	52	84.59	83.85	-40	17,119	-0.23%
2020/05/27	9	84.43	5	84.55	84.35	4	17,458	0.02%
2020/05/26	2	84.50	25	84.36	84.45	-23	17,792	-0.13%
2020/05/25	7	82.64	6	83.15	83.50	1	17,786	0.01%
2020/05/22	46.1	83.17	9.7	83.01	82.95	36.4	17,846	0.20%
2020/05/21	7	84.44	15	84.33	84.50	-8	17,849	-0.04%
2020/05/20	7.1	83.80	10	84.07	83.80	-3	17,813	-0.02%
2020/05/19	59	83.90	70	84.00	83.90	-11	17,757	-0.06%
2020/05/18	25	83.13	12	83.22	83.15	13	17,798	0.07%
2020/05/15	11	83.70	34	83.89	83.85	-23	17,869	-0.13%
2020/05/14	59.3	83.52	16	83.38	83.30	43.3	17,870	0.24%
2020/05/13	9	84.02	7.1	84.17	84.30	1.9	17,808	0.01%
2020/05/12	43.1	84.05	12	84.13	84.05	31.1	17,821	0.17%
2020/05/11	22.1	85.10	22	85.11	85.05	0.1	17,723	0.00%
2020/05/08	12	84.30	12	84.40	84.35	0	17,698	0.00%
2020/05/07	39	83.68	5	83.91	83.85	34	17,719	0.19%
2020/05/06	28	83.34	10	83.43	83.50	18	17,775	0.10%
2020/05/05	27.1	83.42	35	83.51	83.40	-7.9	17,851	-0.04%
2020/05/04	81	82.88	13	83.03	83.00	68	17,833	0.38%
2020/04/30	47	84.95	63	84.82	85.50	-16	17,721	-0.09%
2020/04/29	26.1	83.58	73	83.61	83.70	-46.9	17,672	-0.27%
2020/04/28	20.1	82.34	1	82.35	82.55	19.1	17,849	0.11%
2020/04/27	56	82.24	57.2	81.79	82.55	-1.2	18,260	-0.01%
2020/04/24	18	80.83	4	80.74	80.90	14	18,144	0.08%
2020/04/23	49	80.97	53	81.47	80.90	-4	18,184	-0.02%
2020/04/22	51.6	80.04	20	79.95	80.60	31.6	18,107	0.17%
2020/04/21	54	81.29	50	81.42	80.60	4	18,096	0.02%
2020/04/20	27.7	83.16	17	83.10	83.00	10.7	17,938	0.06%
2020/04/17	62	83.27	45	83.32	83.25	17	17,844	0.10%
2020/04/16	10.2	80.49	34	80.24	80.80	-23.8	17,420	-0.14%
2020/04/15	73.5	81.27	61	81.20	81.20	12.5	17,333	0.07%
2020/04/14	30.1	80.41	32	80.50	80.95	-2	17,185	-0.01%
2020/04/13	36.1	78.99	20	78.87	78.80	16.1	17,072	0.09%
2020/04/10	42.1	79.09	9	79.19	79.30	33.1	17,104	0.19%
2020/04/09	24.6	79.33	44	79.23	79.25	-19.5	17,121	-0.11%
2020/04/08	38.1	79.18	30	79.08	79.60	8.1	16,942	0.05%
2020/04/07	39.5	78.56	84.3	78.59	78.50	-44.8	16,760	-0.27%
2020/04/06	45	76.44	46	76.94	77.05	-1	16,558	-0.01%
2020/04/01	29	76.29	27	76.24	75.90	2	16,404	0.01%
2020/03/31	48	76.26	17	76.85	76.15	31	16,291	0.19%
2020/03/30	100.2	74.78	80.5	74.82	75.85	19.6	16,158	0.12%
2020/03/27	76.3	77.74	39	78.07	76.60	37.3	15,956	0.23%
2020/03/26	42.3	76.70	39	77.12	77.20	3.3	15,647	0.02%
2020/03/25	102.3	76.96	66	77.10	76.85	36.3	15,383	0.24%	大買/
2020/03/24	21	74.40	58.1	74.51	74.25	-37.1	14,877	-0.25%
2020/03/23	43.1	71.11	45	70.85	70.80	-1.9	14,493	-0.01%
2020/03/20	87	72.56	166.3	73.12	74.00	-79.3	14,198	-0.56%	大賣/
2020/03/19	171.8	69.80	39.1	69.29	68.55	132.7	13,591	0.98%	大買/鉅額交易
2020/03/18	118.5	74.05	24	74.51	72.80	94.5	12,556	0.75%	大買/
2020/03/17	70.2	75.00	34	75.48	74.85	36.2	11,920	0.30%
2020/03/16	102.1	78.69	127	79.01	77.30	-24.9	11,101	-0.22%	大買/大賣/
2020/03/13	230.7	77.00	103	77.92	81.00	127.7	10,628	1.20%	大買/大賣/鉅額交易
2020/03/12	74.6	82.43	44.5	82.93	82.15	30.1	9,783	0.31%
2020/03/11	41	85.89	8.2	85.95	85.30	32.9	9,093	0.36%
2020/03/10	25.3	85.25	45	85.47	86.30	-19.7	8,896	-0.22%
2020/03/09	86.7	86.20	8	86.31	85.85	78.7	8,539	0.92%
2020/03/06	57.3	88.51	4	88.71	88.35	53.3	8,102	0.66%
2020/03/05	17.1	90.10	24	90.16	90.20	-6.9	7,852	-0.09%
2020/03/04	12.1	88.96	11	88.88	89.20	1.1	7,779	0.01%
2020/03/03	43	88.69	8	88.64	88.60	35	7,661	0.46%
2020/03/02	57.3	87.34	9	87.37	87.35	48.3	7,510	0.64%
2020/02/27	105	88.65	24	88.48	88.65	81	7,110	1.14%	大買/
2020/02/26	45.4	89.27	21	89.23	89.45	24.4	6,741	0.36%
2020/02/25	23.2	89.97	6	89.75	90.35	17.2	6,515	0.26%
2020/02/24	48.1	90.01	1	90.05	90.10	47.1	6,423	0.73%
2020/02/21	8.2	91.34	0	0.00	91.25	8.2	6,330	0.13%
2020/02/20	7.1	91.63	4	91.50	91.70	3.1	6,287	0.05%
2020/02/19	3	91.45	21	92.15	92.10	-18	6,213	-0.29%
2020/02/18	30	91.26	2	91.40	91.05	28	6,122	0.46%
2020/02/17	10.7	92.27	5	92.20	92.30	5.7	5,950	0.10%
2020/02/14	2.2	92.98	5	93.06	92.95	-2.8	5,878	-0.05%
2020/02/13	10	92.96	9.3	92.98	92.80	0.7	5,836	0.01%
2020/02/12	6	92.70	8	92.39	92.65	-2	5,837	-0.03%
2020/02/11	10	91.82	2	91.70	91.75	8	5,791	0.14%
2020/02/10	15	90.25	12	90.50	91.00	3	5,757	0.05%
2020/02/07	18.3	91.22	2	91.30	91.20	16.3	5,710	0.28%
2020/02/06	18.2	91.90	19	91.99	92.30	-0.8	5,616	-0.01%
2020/02/05	21.2	91.08	14	90.81	90.85	7.2	5,550	0.13%
2020/02/04	29	90.22	13	90.35	90.60	16	5,485	0.29%
2020/02/03	53.8	88.58	10	88.12	89.05	43.8	5,494	0.80%
2020/01/31	113	90.16	4	90.40	89.95	109	5,321	2.05%	大買/鉅額交易
2020/01/30	76	93.57	111	93.14	92.15	-35	5,069	-0.69%	大賣/
2020/01/20	6.6	97.77	9.3	97.82	97.70	-2.8	4,616	-0.06%
2020/01/17	14.1	97.35	0	0.00	97.30	14.1	4,632	0.30%
2020/01/16	10	97.18	0	0.00	97.30	10	4,540	0.22%
2020/01/15	9	97.87	33	98.46	97.60	-24	4,438	-0.54%
2020/01/14	11	98.61	34	98.70	98.60	-23	4,321	-0.53%
2020/01/13	7	97.84	34	97.92	98.00	-27	4,147	-0.65%
2020/01/10	18	97.21	10	97.40	97.30	8	4,083	0.20%
2020/01/09	16	96.56	12.2	96.80	96.95	3.8	3,974	0.10%
2020/01/08	19	95.51	3	95.30	95.65	16	3,921	0.41%
2020/01/07	12.1	95.84	7	95.93	96.10	5.1	3,852	0.13%
2020/01/06	31.1	96.62	0	0.00	96.40	31.1	3,905	0.80%
2020/01/03	20	97.81	14.7	98.50	97.65	5.3	3,865	0.14%
2020/01/02	19.1	97.45	16	97.15	97.65	3.1	3,954	0.08%
2019/12/31	17.1	97.05	3	97.08	96.95	14.1	3,942	0.36%
2019/12/30	14	97.76	0	0.00	97.80	14	3,933	0.36%
2019/12/27	6	98.08	0	0.00	98.00	6	3,962	0.15%
2019/12/26	2.1	97.25	5	97.28	97.35	-2.9	4,006	-0.07%
2019/12/25	0.2	97.35	0	0.00	97.35	0.2	4,106	0.00%
2019/12/24	1	97.25	0	0.00	97.20	1	4,224	0.02%
2019/12/23	2	97.05	0	0.00	97.15	2	4,287	0.05%
2019/12/20	4.3	97.20	5	97.43	96.95	-0.7	4,296	-0.02%
2019/12/19	5.1	97.63	1.4	97.83	97.65	3.7	4,321	0.08%
2019/12/18	9.8	98.04	6	98.14	98.20	3.8	4,356	0.09%
2019/12/17	9	97.43	32	97.18	98.15	-23	4,431	-0.52%
2019/12/16	1.1	96.85	27	96.93	96.85	-25.9	4,483	-0.58%
2019/12/13	50.2	97.28	9.3	97.04	96.90	40.9	4,692	0.87%
2019/12/12	6.3	95.71	28.1	95.47	95.85	-21.8	4,677	-0.47%
2019/12/11	0	0.00	3	93.60	93.75	-3	4,718	-0.06%
2019/12/10	4	93.26	1	92.95	93.00	3	4,841	0.06%
2019/12/09	2	93.70	20	93.62	93.65	-18	4,831	-0.37%
2019/12/06	4.2	93.13	6	93.14	93.05	-1.8	4,869	-0.04%
2019/12/05	1.5	92.88	12.1	92.90	92.90	-10.6	5,023	-0.21%
2019/12/04	16.1	91.55	0	0.00	91.70	16.1	5,253	0.31%
2019/12/03	0	0.00	2	91.90	92.05	-2	5,638	-0.04%
2019/12/02	8	91.93	8	91.97	92.05	0	5,793	0.00%
2019/11/29	28.1	91.89	1	92.30	91.50	27.1	5,843	0.46%
2019/11/28	3.2	92.82	1	92.90	92.95	2.2	5,862	0.04%
2019/11/27	1	92.75	2	93.08	93.20	-1	6,162	-0.02%
2019/11/26	0	0.00	2	93.10	92.85	-2	6,183	-0.03%
2019/11/25	2.2	92.78	0	0.00	92.60	2.2	6,175	0.04%
2019/11/22	0	0.00	2.4	92.51	92.55	-2.4	6,175	-0.04%
2019/11/21	18	92.19	4	92.40	92.50	14	6,355	0.22%
2019/11/20	5.1	93.21	1.2	93.13	93.25	3.9	6,354	0.06%
2019/11/19	5	93.31	15	93.51	93.60	-10	6,378	-0.16%
2019/11/18	0.3	92.75	12.4	92.65	92.90	-12.1	6,432	-0.19%
2019/11/15	4.1	92.19	8	92.26	92.30	-3.9	6,467	-0.06%
2019/11/14	14	91.28	6	91.48	91.40	8	6,534	0.12%
2019/11/13	1.1	91.50	0	0.00	91.45	1.1	6,600	0.02%
2019/11/12	2.3	91.69	3	91.55	92.00	-0.7	6,834	-0.01%
2019/11/11	17.3	91.39	3	91.53	91.15	14.3	6,916	0.21%
2019/11/08	5.4	92.73	3	92.63	92.55	2.4	6,942	0.03%
2019/11/07	2.4	92.77	5	92.90	92.85	-2.7	6,947	-0.04%
2019/11/06	19.5	92.97	9	92.99	93.35	10.5	6,980	0.15%
2019/11/05	6	92.64	2	92.80	92.90	4	7,187	0.06%
2019/11/04	8.1	91.74	19.2	91.67	92.20	-11.1	7,536	-0.15%
2019/11/01	4.2	89.98	9.3	90.09	90.10	-5.1	7,768	-0.07%
2019/10/31	3	90.25	12	90.19	90.10	-9	8,003	-0.11%
2019/10/30	4	89.61	14	89.69	89.85	-10	7,929	-0.13%
2019/10/29	2.1	89.50	3	89.53	89.45	-0.9	7,891	-0.01%
2019/10/28	1	89.20	11.1	89.20	89.20	-10.1	7,803	-0.13%
2019/10/25	3	88.77	9.3	89.10	88.80	-6.3	7,770	-0.08%
2019/10/24	2	88.65	7	88.79	88.80	-5	7,690	-0.07%
2019/10/23	2.1	88.45	11	88.79	88.45	-8.9	7,729	-0.12%
2019/10/22	1	88.70	3	88.50	88.70	-2	7,742	-0.03%
2019/10/21	2	87.90	4.1	87.94	87.85	-2.1	7,787	-0.03%
2019/10/18	2.2	87.99	5	88.12	87.95	-2.8	7,908	-0.04%
2019/10/17	3.1	87.92	11	88.09	88.15	-7.9	8,024	-0.10%
2019/10/16	12.1	87.98	21	88.01	88.10	-9	8,108	-0.11%
2019/10/15	0	87.55	19.2	87.78	87.70	-19.1	8,218	-0.23%
2019/10/14	2	87.23	29	87.29	87.55	-27	8,237	-0.33%
2019/10/09	8.3	86.00	5	86.04	85.80	3.3	8,235	0.04%
2019/10/08	1.2	86.48	17	86.29	86.50	-15.8	8,169	-0.19%
2019/10/07	1	85.55	0.1	85.45	85.45	0.9	8,139	0.01%
2019/10/04	8	85.03	3	85.05	85.15	5	8,144	0.06%
2019/10/03	5.1	84.72	5.4	84.90	84.80	-0.3	8,150	0.00%
2019/10/02	3	85.70	0.4	85.65	85.65	2.7	8,133	0.03%
2019/10/01	0.1	85.85	34.9	85.80	85.95	-34.7	8,066	-0.43%
2019/09/27	3	84.72	16.3	84.99	84.60	-13.3	8,011	-0.17%
2019/09/26	2	84.50	1	84.50	84.30	1	8,006	0.01%
2019/09/25	5	83.90	14	84.01	84.10	-9	8,007	-0.11%
2019/09/24	7	84.61	33	84.44	84.65	-26	8,170	-0.32%
2019/09/20	3.1	84.73	3	84.78	84.70	0.1	8,338	0.00%
2019/09/19	2.2	84.90	14	84.99	84.45	-11.8	8,300	-0.14%
2019/09/18	0	0.00	15	84.61	84.95	-15	8,303	-0.18%
2019/09/17	0.3	84.20	10	84.23	84.25	-9.7	8,296	-0.12%
2019/09/16	0	0.00	11.4	84.29	84.40	-11.4	8,469	-0.14%
2019/09/12	1	83.95	51	84.08	83.90	-50	8,480	-0.59%
2019/09/11	2.1	83.40	46	83.49	83.45	-43.9	8,689	-0.51%
2019/09/10	0	0.00	36	83.49	83.40	-36	8,659	-0.42%
2019/09/09	4	83.76	20	83.82	83.80	-16	8,675	-0.18%
2019/09/06	1.5	83.40	31	83.48	83.50	-29.5	8,517	-0.35%
2019/09/05	3.2	83.04	51	83.00	83.00	-47.8	8,329	-0.57%
2019/09/04	1	82.00	96.1	81.94	82.15	-95.1	8,060	-1.18%
2019/09/03	6	81.48	155	81.95	81.20	-149	8,057	-1.85%	大賣/鉅額交易
2019/09/02	8	81.89	4.4	81.88	81.90	3.6	8,101	0.04%
2019/08/30	41	81.48	58	81.64	81.85	-17	8,117	-0.21%
2019/08/29	6	80.16	5	80.43	80.55	1	7,912	0.01%
2019/08/28	0	0.00	9	80.42	80.40	-9	7,978	-0.11%
2019/08/27	2	79.90	0	0.00	79.85	2	8,023	0.02%
2019/08/26	46	79.76	4	79.81	79.65	42	8,107	0.52%
2019/08/23	0	0.00	3	80.90	81.00	-3	8,030	-0.04%
2019/08/22	15	81.05	81	81.20	80.90	-66	8,137	-0.81%
2019/08/21	3	81.03	22.2	81.10	81.10	-19.2	8,144	-0.24%
2019/08/20	8.1	81.00	14	80.96	81.00	-5.9	8,234	-0.07%
2019/08/19	4	80.62	27.6	80.72	80.80	-23.5	8,265	-0.28%
2019/08/16	15	79.45	18	80.25	80.35	-3	8,584	-0.03%
2019/08/15	66	79.31	0	0.00	79.40	66	8,658	0.76%
2019/08/14	5.9	80.67	18	80.71	80.30	-12.1	8,722	-0.14%
2019/08/13	25.5	79.81	1	80.00	79.70	24.5	8,837	0.28%
2019/08/12	11	80.62	1	80.20	80.60	10	9,106	0.11%
2019/08/08	25	80.59	37	80.62	80.65	-12	9,337	-0.13%
2019/08/07	78.2	79.83	35.2	79.69	79.70	43	9,541	0.45%
2019/08/06	135.1	79.04	14.6	79.65	80.10	120.5	9,598	1.25%	大買/鉅額交易
2019/08/05	80.1	80.11	1	80.69	80.15	79.1	9,494	0.83%
2019/08/02	100	80.82	1	81.00	80.95	99	9,347	1.06%
2019/08/01	13	82.19	1	82.40	82.30	12	9,181	0.13%
2019/07/31	3	82.85	3	82.90	82.80	0	9,324	0.00%
2019/07/30	2	83.25	5	83.41	83.20	-3	9,505	-0.03%
2019/07/29	0	0.00	5	83.15	83.45	-5	9,595	-0.05%
2019/07/26	0	0.00	1	83.35	83.25	-1	10,049	-0.01%
2019/07/25	0	0.00	37	83.65	83.80	-37	10,100	-0.37%
2019/07/24	1	83.75	17.2	83.77	83.55	-16.2	10,072	-0.16%
2019/07/23	0	0.00	29	83.63	83.60	-29	10,068	-0.29%
2019/07/22	0	0.00	31	83.48	83.40	-31	10,034	-0.31%
2019/07/19	9.1	83.31	45.9	83.35	83.00	-36.8	9,953	-0.37%
2019/07/18	9	82.78	57	82.75	82.70	-48	9,842	-0.49%
2019/07/17	2	82.88	16	83.01	82.80	-14	9,816	-0.14%
2019/07/16	7	83.37	6.5	83.40	83.35	0.5	9,688	0.01%
2019/07/15	0.1	83.20	11	83.21	83.20	-10.9	9,805	-0.11%
2019/07/12	10	82.82	6	82.98	82.75	4	9,994	0.04%
2019/07/11	6.1	82.88	24	82.88	82.85	-17.9	10,329	-0.17%
2019/07/10	2	82.15	8	82.09	82.20	-6	10,286	-0.06%
2019/07/09	0	0.00	9	81.61	81.50	-9	10,340	-0.09%
2019/07/08	1	81.52	4	81.70	81.60	-3	10,397	-0.03%
2019/07/05	2	81.93	1	82.00	81.90	1	10,470	0.01%
2019/07/04	0	0.00	8	82.01	82.00	-8	10,624	-0.08%
2019/07/03	5.4	81.58	7	81.79	81.50	-1.7	10,782	-0.02%
2019/07/02	0.4	82.45	7	82.50	82.45	-6.7	10,772	-0.06%
2019/07/01	5.1	82.50	67	82.61	82.65	-61.9	10,800	-0.57%
2019/06/28	0.8	81.35	11	80.95	80.90	-10.3	10,664	-0.10%
2019/06/27	0	0.00	15	81.36	81.50	-15	10,782	-0.14%
2019/06/26	0.6	80.40	3	80.37	80.35	-2.4	10,621	-0.02%
2019/06/25	0.1	80.80	9	80.74	80.75	-8.9	10,580	-0.08%
2019/06/24	1.1	80.87	21	81.19	81.20	-19.9	10,490	-0.19%
2019/06/21	0	0.00	27.1	81.08	80.85	-27.1	10,258	-0.26%
2019/06/20	3.4	80.82	22.3	80.89	80.85	-18.9	10,120	-0.19%
2019/06/19	0	0.00	55.2	80.34	80.75	-55.2	10,042	-0.55%
2019/06/18	1.3	78.76	0	0.00	78.90	1.3	9,868	0.01%
2019/06/17	5.4	78.81	0	0.00	78.70	5.4	10,017	0.05%
2019/06/14	4.6	78.95	6	78.99	78.90	-1.4	10,058	-0.01%
2019/06/13	2	79.18	2	79.25	79.05	0	10,209	0.00%
2019/06/12	0	0.00	25	79.55	79.70	-25	10,302	-0.24%
2019/06/11	4.1	79.29	24	79.45	79.40	-20	10,234	-0.19%
2019/06/10	20.1	79.00	29	78.88	79.05	-8.9	10,226	-0.09%
2019/06/06	6.6	77.61	1	77.75	77.70	5.6	10,329	0.05%
2019/06/05	7.5	78.60	8	78.39	78.30	-0.5	10,282	0.00%
2019/06/04	7	78.24	1	78.60	78.05	6	10,331	0.06%
2019/06/03	8	78.14	13	78.11	78.55	-5	10,515	-0.05%
2019/05/31	9	77.49	26	78.28	78.45	-17	10,741	-0.16%
2019/05/30	4	77.39	7	77.37	77.40	-3	10,771	-0.03%
2019/05/29	25.4	76.61	2	76.70	76.75	23.4	10,785	0.22%
2019/05/28	35	76.98	6	77.00	77.10	29	10,839	0.27%
2019/05/27	31.6	77.22	2	77.18	77.15	29.6	10,940	0.27%
2019/05/24	22.5	77.18	3	77.37	77.35	19.5	11,071	0.18%
2019/05/23	82.6	77.04	9	76.92	76.95	73.6	11,135	0.66%
2019/05/22	34.5	78.37	8	78.38	78.40	26.5	11,019	0.24%
2019/05/21	36.4	78.03	8	78.06	78.40	28.4	11,415	0.25%
2019/05/20	54.4	78.35	10	78.47	78.20	44.4	11,133	0.40%
2019/05/17	68	78.62	5	78.62	78.25	63	11,004	0.57%
2019/05/16	109	79.29	0	0.00	79.05	109	10,671	1.02%	大買/鉅額交易
2019/05/15	122	79.76	6	79.72	79.75	116	10,447	1.11%	大買/鉅額交易
2019/05/14	118.1	79.70	9	79.33	79.65	109.1	10,229	1.07%	大買/鉅額交易
2019/05/13	113.1	80.63	0	0.00	80.15	113.1	9,994	1.13%	大買/鉅額交易
2019/05/10	28	81.38	10	81.58	81.50	18	9,793	0.18%
2019/05/09	21	81.68	15	81.53	81.55	6	9,684	0.06%
2019/05/08	6.1	82.56	56	82.50	82.55	-49.9	9,642	-0.52%
2019/05/07	3	83.02	3	83.13	83.15	0	9,480	0.00%
2019/05/06	24	82.30	12	82.28	82.30	12	9,368	0.13%
2019/05/03	23	83.60	23	83.47	83.75	0	9,302	0.00%
2019/05/02	2	82.95	1	82.95	83.00	1	8,904	0.01%
2019/04/30	1	82.55	0	0.00	82.80	1	8,949	0.01%
2019/04/29	9.1	82.75	1	82.80	82.80	8.1	9,065	0.09%
2019/04/26	25	82.43	2.1	82.60	82.45	23	9,151	0.25%
2019/04/25	0	0.00	3	83.40	83.40	-3	9,254	-0.03%
2019/04/24	3	83.33	9	83.06	83.20	-6	9,451	-0.06%
2019/04/23	0	0.00	8	82.90	83.05	-8	9,597	-0.08%
2019/04/22	36	82.96	4.1	83.04	82.70	31.9	9,585	0.33%
2019/04/19	4.1	82.86	38	82.91	82.80	-33.9	9,709	-0.35%
2019/04/18	1	83.25	22.7	83.18	82.70	-21.7	9,548	-0.23%
2019/04/17	13	82.64	17	82.56	82.75	-4	9,394	-0.04%
2019/04/16	1.1	82.10	8.1	82.05	82.10	-7	9,192	-0.08%
2019/04/15	0	0.00	19	81.82	81.85	-19	9,306	-0.20%
2019/04/12	4.9	81.11	12	81.23	81.10	-7.1	9,533	-0.07%
2019/04/11	3.1	81.22	39	81.22	81.15	-35.9	9,630	-0.37%
2019/04/10	2.3	81.46	57	81.31	81.50	-54.7	9,634	-0.57%
2019/04/09	3	81.00	55	81.13	81.40	-52	9,531	-0.55%
2019/04/08	2.1	80.85	45	80.83	80.90	-42.9	9,436	-0.45%
2019/04/03	34	80.14	3	80.30	80.15	31	9,452	0.33%
2019/04/02	4	80.18	6	80.23	80.15	-2	9,539	-0.02%
2019/04/01	2	80.15	19	80.14	79.85	-17	9,544	-0.18%
2019/03/29	4	78.56	5	79.03	79.15	-1	9,410	-0.01%
2019/03/28	0	0.00	21	78.43	78.50	-21	9,457	-0.22%
2019/03/27	1	78.55	5	78.52	78.50	-4	9,559	-0.04%
2019/03/26	1.3	78.54	2	78.48	78.65	-0.7	9,592	-0.01%
2019/03/25	19	78.06	3	78.02	78.15	16	9,674	0.17%
2019/03/22	13.1	79.35	31	79.55	79.35	-17.9	9,652	-0.19%
2019/03/21	14	78.83	8	78.97	79.15	6	9,683	0.06%
2019/03/20	2.1	78.38	26	78.40	78.50	-23.9	9,598	-0.25%
2019/03/19	3	78.10	34	78.05	78.40	-31	9,545	-0.32%
2019/03/18	0.3	78.10	13.6	77.97	78.10	-13.3	9,490	-0.14%
2019/03/15	3	77.40	9	77.59	77.60	-6	9,503	-0.06%
2019/03/14	1	77.30	4	77.28	77.05	-3	9,425	-0.03%
2019/03/13	4.6	76.97	1	77.15	77.10	3.6	9,677	0.04%
2019/03/12	3	77.20	10	77.21	77.25	-7	9,668	-0.07%
2019/03/11	16.2	75.93	0	0.00	76.15	16.2	9,506	0.17%
2019/03/08	11.1	76.00	6	75.95	76.00	5.1	9,659	0.05%
2019/03/07	3.2	76.87	0	0.00	76.65	3.2	9,564	0.03%
2019/03/06	4.1	76.81	17	77.00	76.95	-12.9	9,408	-0.14%
2019/03/05	3.1	76.58	20	76.61	76.75	-16.9	9,208	-0.18%
2019/03/04	8	77.33	3	77.55	76.95	5	9,178	0.05%
2019/02/27	0.2	77.70	10	77.56	77.65	-9.8	9,143	-0.11%
2019/02/26	5	77.49	6	77.67	77.70	-1	8,995	-0.01%
2019/02/25	2	77.45	34	77.53	77.50	-32	8,829	-0.36%
2019/02/22	1	76.55	5	76.88	76.95	-4	8,759	-0.05%
2019/02/21	8.6	76.77	39	76.70	77.10	-30.4	8,738	-0.35%
2019/02/20	10.1	76.41	41.1	76.21	76.35	-31	8,545	-0.36%
2019/02/19	6	75.53	0	0.00	75.50	6	8,121	0.07%
2019/02/18	3.2	75.75	6	75.78	75.65	-2.8	8,168	-0.03%
2019/02/15	9.7	75.15	1	75.30	75.05	8.7	8,163	0.11%
2019/02/14	4.1	75.36	0	0.00	75.25	4.1	8,284	0.05%
2019/02/13	8.2	75.70	2	75.50	75.50	6.2	8,325	0.07%
2019/02/12	0.1	75.80	9	75.48	75.65	-8.9	8,870	-0.10%
2019/02/11	12	75.09	8	75.28	75.15	4	8,939	0.04%
2019/01/30	4	74.31	0	0.00	74.35	4	8,933	0.04%
2019/01/29	12	74.34	17	74.42	74.50	-5	8,949	-0.06%
2019/01/28	1	75.20	5.2	75.20	75.15	-4.2	8,953	-0.05%
2019/01/25	25	74.92	13	74.92	75.00	12	9,001	0.13%
2019/01/24	9	73.92	4	74.00	74.05	5	8,992	0.06%
2019/01/23	15	73.76	1	73.70	73.70	14	9,099	0.15%
2019/01/22	38	74.16	15	74.03	74.05	23	9,094	0.25%
2019/01/21	4.2	76.57	6	76.56	76.50	-1.8	9,112	-0.02%
2019/01/18	3.1	75.92	15	75.90	75.95	-11.9	9,237	-0.13%
2019/01/17	5	75.40	3	75.50	75.55	2	9,581	0.02%
2019/01/16	0	0.00	6	75.58	75.55	-6	9,630	-0.06%
2019/01/15	0	0.00	62	75.67	75.65	-62	9,789	-0.63%
2019/01/14	2.1	74.96	6.2	75.00	75.00	-4.1	9,799	-0.04%
2019/01/11	5.5	75.44	17	75.58	75.50	-11.5	9,912	-0.12%
2019/01/10	2	74.70	4	74.63	74.80	-2	9,872	-0.02%
2019/01/09	2	75.03	27	74.80	75.00	-25	10,164	-0.25%
2019/01/08	7.7	73.77	1.4	73.99	73.65	6.3	10,251	0.06%
2019/01/07	8	73.48	17	73.68	73.95	-9	10,889	-0.08%
2019/01/04	45.5	72.31	0	0.00	72.20	45.5	11,031	0.41%
2019/01/03	30.4	73.40	3	73.38	73.35	27.4	11,818	0.23%
2019/01/02	17.1	74.26	0	0.00	74.05	17.1	11,938	0.14%
2018/12/28	3	75.00	15	75.21	75.50	-12	12,571	-0.10%
2018/12/27	51.5	74.97	13	74.78	75.05	38.5	12,940	0.30%
2018/12/26	11.2	73.70	2	74.20	73.55	9.2	12,942	0.07%
2018/12/25	34	73.56	21	73.45	73.75	13	12,867	0.10%
2018/12/24	23	74.69	0	0.00	74.70	23	12,756	0.18%
2018/12/22	6	74.73	1	74.75	74.85	5	12,755	0.04%
2018/12/21	12	74.60	17	74.73	75.20	-5	12,926	-0.04%
2018/12/20	13.1	75.07	7	75.21	75.05	6.1	13,248	0.05%
2018/12/19	2	75.70	25	75.52	75.90	-23	13,222	-0.17%
2018/12/18	8	75.31	54	75.35	75.30	-46	13,273	-0.35%
2018/12/17	3	75.95	18	75.86	75.95	-15	13,268	-0.11%
2018/12/14	23	75.12	2	75.50	75.35	21	13,243	0.16%
2018/12/13	12.1	76.18	10.6	76.31	76.30	1.6	13,211	0.01%
2018/12/12	57.1	75.61	15	75.91	76.20	42.1	13,210	0.32%
2018/12/11	27.1	74.75	6	74.99	75.05	21.1	13,215	0.16%
2018/12/10	28.2	74.54	2	74.70	74.45	26.2	13,270	0.20%
2018/12/07	16	75.52	56	75.44	75.45	-40	13,404	-0.30%
2018/12/06	35.4	75.22	11	75.84	75.10	24.4	13,600	0.18%
2018/12/05	19.2	76.84	1	77.20	76.65	18.2	13,587	0.13%
2018/12/04	24.3	78.25	4	78.26	78.25	20.3	13,516	0.15%
2018/12/03	55.3	77.91	23.5	78.57	78.80	31.8	13,489	0.24%
2018/11/30	1.1	77.20	0	0.00	76.75	1.1	13,291	0.01%
2018/11/29	1	77.05	5	77.59	77.05	-4	13,262	-0.03%
2018/11/28	9	75.82	8	76.64	76.90	1	13,153	0.01%
2018/11/27	15	75.89	0	0.00	76.05	15	13,089	0.11%
2018/11/26	6	76.18	6	76.20	76.15	0	13,032	0.00%
2018/11/23	5.2	75.41	2	75.35	75.35	3.2	13,091	0.02%
2018/11/22	6	75.83	1	75.60	75.60	5	13,247	0.04%
2018/11/21	31	75.35	22	75.10	76.00	9	13,286	0.07%
2018/11/20	9.6	76.21	30	75.90	76.00	-20.4	13,118	-0.16%
2018/11/19	9.1	76.80	0	0.00	76.70	9.1	13,017	0.07%
2018/11/16	14.3	77.11	0	0.00	76.95	14.3	12,964	0.11%
2018/11/15	3	76.93	27.2	77.48	77.60	-24.2	12,876	-0.19%
2018/11/14	3	77.28	1	77.35	77.35	2	12,865	0.02%
2018/11/13	6.2	76.76	15	76.34	77.10	-8.9	12,813	-0.07%
2018/11/12	0	0.00	6	78.09	78.00	-6	12,712	-0.05%
2018/11/09	9.1	77.77	9	78.01	77.80	0.1	12,685	0.00%
2018/11/08	8.4	79.06	16	78.97	78.85	-7.6	12,143	-0.06%
2018/11/07	1	78.40	16	78.47	78.40	-15	12,009	-0.12%
2018/11/06	2.1	78.20	11	78.13	78.00	-8.9	12,027	-0.07%
2018/11/05	34	78.01	5	78.15	78.25	29	11,945	0.24%
2018/11/02	2.6	78.43	4	78.56	78.65	-1.5	11,895	-0.01%
2018/11/01	12	77.93	12	78.07	78.40	0	11,851	0.00%
2018/10/31	1	77.31	8	77.04	77.55	-7	11,758	-0.06%
2018/10/30	10.5	75.94	2	76.03	75.95	8.5	11,634	0.07%
2018/10/29	9	75.61	16	75.72	75.75	-7	11,553	-0.06%
2018/10/26	22	75.42	14	75.63	75.40	8	11,468	0.07%
2018/10/25	47	75.71	23	75.65	75.50	24	11,239	0.21%
2018/10/24	32	77.51	80.3	77.39	77.40	-48.3	10,803	-0.45%
2018/10/23	39.1	78.05	2	78.45	77.75	37.1	10,641	0.35%
2018/10/22	15.3	78.36	8	79.09	79.20	7.3	10,326	0.07%
2018/10/19	22.1	78.30	10.3	78.79	79.30	11.8	10,260	0.11%
2018/10/18	10.1	79.28	3	79.38	79.15	7.1	10,165	0.07%
2018/10/17	69.1	80.00	2	79.40	79.40	67.1	10,117	0.66%
2018/10/16	21	79.05	16	79.16	79.30	5	9,921	0.05%
2018/10/15	56.4	78.89	2	79.20	79.20	54.4	9,950	0.55%
2018/10/12	74	78.78	32.5	78.61	80.05	41.5	9,350	0.44%
2018/10/11	237.1	78.59	28	78.89	77.40	209.1	9,184	2.28%	大買/鉅額交易
2018/10/09	71	83.15	4	82.99	83.25	67	8,092	0.83%
2018/10/08	183.1	82.91	1	83.00	83.00	182.1	7,840	2.32%	大買/鉅額交易
2018/10/05	178	83.66	3	83.72	83.45	175	7,292	2.40%	大買/鉅額交易
2018/10/04	41.3	85.06	1	84.85	84.90	40.3	6,962	0.58%
2018/10/03	2	85.90	4	86.00	85.95	-2	6,865	-0.03%
2018/10/02	3	86.10	5.1	86.16	86.05	-2.1	6,874	-0.03%
2018/10/01	0.4	87.35	31	87.31	87.35	-30.6	6,934	-0.44%
2018/09/28	1	86.70	63	86.89	86.90	-62	6,925	-0.90%
2018/09/27	0.5	87.25	128	87.13	87.35	-127.5	6,757	-1.89%	大賣/鉅額交易
2018/09/26	1	86.80	40.1	86.82	86.90	-39.1	6,323	-0.62%
2018/09/25	1.2	86.97	27	86.99	87.10	-25.8	6,273	-0.41%
2018/09/21	0.2	86.85	10	86.63	86.85	-9.8	6,218	-0.16%
2018/09/20	7.1	86.38	8	85.90	85.90	-0.9	6,205	-0.02%
2018/09/19	10	85.89	6	86.01	86.15	4	6,337	0.06%
2018/09/18	11.6	85.39	6	85.57	85.40	5.6	6,361	0.09%
2018/09/17	18	86.02	2	86.25	85.85	16	6,533	0.24%
2018/09/14	2	86.09	6	86.00	86.50	-4	6,517	-0.06%
2018/09/13	101.2	85.25	1	85.70	84.95	100.2	6,481	1.55%	大買/
2018/09/12	137.2	85.43	1	85.35	85.55	136.2	6,167	2.21%	大買/鉅額交易
2018/09/11	77	85.67	1	85.65	85.65	76	5,989	1.27%
2018/09/10	19.1	85.84	1	86.00	86.00	18.1	5,747	0.31%
2018/09/07	3.2	86.18	0	0.00	86.40	3.2	5,723	0.06%
2018/09/06	0	0.00	2	86.50	86.50	-2	5,741	-0.03%
2018/09/05	0	0.00	1	87.25	87.00	-1	5,786	-0.02%
2018/09/04	2.9	86.69	3	86.77	87.00	-0.1	5,782	0.00%
2018/09/03	1.2	86.52	4	87.03	86.45	-2.9	5,798	-0.05%
2018/08/31	3	86.72	17	86.77	86.95	-14	5,795	-0.24%
2018/08/30	3.1	88.22	20	87.72	87.55	-16.9	5,836	-0.29%
2018/08/29	15.2	86.90	51	87.02	87.25	-35.8	5,778	-0.62%
2018/08/28	0.1	86.25	23	86.22	86.25	-23	5,600	-0.41%
2018/08/27	3	85.20	8.1	85.38	85.55	-5.1	5,580	-0.09%
2018/08/24	19	84.64	1	84.65	84.80	18	5,528	0.33%
2018/08/23	2	84.93	10	84.91	85.05	-8	5,512	-0.15%
2018/08/22	28	84.61	14	84.77	84.65	14	5,551	0.25%
2018/08/21	5.4	84.19	8	84.05	84.55	-2.6	5,515	-0.05%
2018/08/20	34	83.86	11	84.05	83.95	23	5,480	0.42%
2018/08/17	18	83.66	0	0.00	83.65	18	5,479	0.33%
2018/08/16	3	83.87	0	0.00	83.80	3	5,421	0.06%
2018/08/15	9.2	83.71	2	83.83	83.75	7.2	5,381	0.13%
2018/08/14	1	84.30	6	84.32	84.55	-5	5,340	-0.09%
2018/08/13	21.3	84.44	0	0.00	83.95	21.3	5,368	0.40%
2018/08/10	0.2	85.95	0	0.00	85.70	0.2	5,285	0.00%
2018/08/08	0	0.00	19	86.21	86.15	-19	5,408	-0.35%
2018/08/07	5	85.60	1	85.70	85.50	4	5,460	0.07%
2018/08/06	1.6	85.75	8.1	85.83	85.70	-6.4	5,727	-0.11%
2018/08/03	3	85.60	1	85.60	85.55	2	5,980	0.03%
2018/08/02	4	85.59	0.1	85.00	84.85	3.9	6,060	0.06%
2018/08/01	0	0.00	1	86.10	86.15	-1	6,036	-0.02%
2018/07/31	0.2	85.45	4	85.50	85.55	-3.8	6,058	-0.06%
2018/07/30	0	0.00	2	85.55	85.55	-2	6,077	-0.03%
2018/07/27	0	0.00	7	85.43	85.70	-7	6,081	-0.12%
2018/07/26	0	0.00	23	84.94	85.00	-23	6,129	-0.38%
2018/07/25	2.2	84.45	48	84.78	84.75	-45.8	6,080	-0.75%
2018/07/24	0.2	84.50	82	84.51	84.70	-81.8	6,082	-1.34%
2018/07/23	1.2	84.55	18	84.54	84.55	-16.8	6,204	-0.27%
2018/07/20	0.1	84.30	60	84.50	84.65	-59.9	6,337	-0.95%
2018/07/19	0	0.00	140	83.63	83.30	-140	6,304	-2.22%	大賣/鉅額交易
2018/07/18	80	83.16	5	83.36	83.05	75	6,365	1.18%
2018/07/17	3	82.68	1	82.55	82.55	2	6,322	0.03%
2018/07/16	0.1	83.10	7	83.14	83.00	-6.9	6,422	-0.11%
2018/07/13	0	0.00	28	83.14	83.35	-28	6,407	-0.44%
2018/07/12	1	81.60	88	82.31	82.65	-87	6,241	-1.39%
2018/07/11	37	81.44	0	0.00	81.70	37	6,198	0.60%
2018/07/10	3.2	82.48	39	82.55	82.45	-35.8	6,163	-0.58%
2018/07/09	1.5	82.33	8	82.12	82.25	-6.5	6,131	-0.11%
2018/07/06	6	80.47	1	80.95	80.95	5	6,040	0.08%
2018/07/05	5.2	80.96	0	0.00	80.75	5.2	5,994	0.09%
2018/07/04	1	81.15	0	0.00	81.40	1	6,006	0.02%
2018/07/03	2	81.01	2	80.75	81.15	0	6,033	0.00%
2018/07/02	14.3	81.31	4	81.25	81.05	10.3	6,052	0.17%
2018/06/29	5	80.46	6	81.13	81.45	-1	6,045	-0.02%
2018/06/28	34	80.08	0	0.00	80.05	34	5,950	0.57%
2018/06/27	24	80.46	0	0.00	80.40	24	5,831	0.41%
2018/06/26	30	80.34	7	80.70	80.70	23	5,761	0.40%
2018/06/25	45	80.88	1	80.95	80.90	44	5,556	0.79%
2018/06/22	12	80.52	3	80.82	81.15	9	5,478	0.16%
2018/06/21	1	81.50	0	0.00	81.25	1	5,442	0.02%
2018/06/20	10.1	80.50	2	80.95	81.50	8.1	5,540	0.15%
2018/06/19	7.1	80.89	0	0.00	80.60	7.1	5,466	0.13%
2018/06/15	7	81.49	2	81.40	81.95	5	5,464	0.09%
2018/06/14	76.3	82.11	0	0.00	81.75	76.3	5,448	1.40%
2018/06/13	1.1	82.55	0	0.00	83.00	1.1	5,422	0.02%
2018/06/12	2.5	82.14	1	82.45	82.50	1.5	5,436	0.03%
2018/06/11	0	0.00	1	82.65	82.65	-1	5,457	-0.02%
2018/06/08	0	0.00	1	82.55	82.55	-1	5,459	-0.02%
2018/06/07	0.3	83.30	76	83.49	83.45	-75.7	5,565	-1.36%
2018/06/06	0	0.00	49	83.14	83.30	-49	5,598	-0.88%
2018/06/05	0.3	82.55	1.5	82.52	82.50	-1.2	5,538	-0.02%
2018/06/04	0	0.00	24	82.36	82.60	-24	5,547	-0.43%
2018/06/01	1.5	81.22	3	81.32	81.35	-1.5	5,472	-0.03%
2018/05/31	0	0.00	1	80.70	80.75	-1	5,533	-0.02%
2018/05/30	9	80.46	6	80.35	80.40	3	5,568	0.05%
2018/05/29	1	81.70	1	81.85	81.85	0	5,569	0.00%
2018/05/28	0	0.00	3	82.17	82.20	-3	5,618	-0.05%
2018/05/25	0	0.00	9	81.92	81.85	-9	5,697	-0.16%
2018/05/24	0	0.00	1	81.50	81.55	-1	5,699	-0.02%
2018/05/23	0.1	81.45	0.6	81.45	81.35	-0.5	5,743	-0.01%
2018/05/22	1	82.30	4	81.95	81.75	-3	5,770	-0.05%
2018/05/21	0	0.00	13	81.90	82.05	-13	5,933	-0.22%
2018/05/18	2.4	81.09	12	81.02	80.95	-9.6	6,008	-0.16%
2018/05/17	3.3	81.89	2	81.68	81.20	1.3	6,238	0.02%
2018/05/16	0.3	81.75	8	81.68	81.75	-7.7	6,281	-0.12%
2018/05/15	75	82.35	19	82.09	81.65	56	6,311	0.89%
2018/05/14	75	82.00	160	82.27	82.50	-85	6,727	-1.26%	大賣/
2018/05/11	110	81.50	178	81.43	81.60	-68	6,558	-1.04%	大買/大賣/
2018/05/10	4	80.55	18	80.53	80.65	-14	6,315	-0.22%
2018/05/09	2.3	80.50	25	80.46	80.45	-22.8	6,264	-0.36%
2018/05/08	2	79.60	14	79.84	80.00	-12	6,278	-0.19%
2018/05/07	7.1	79.25	0	0.00	79.50	7.1	6,271	0.11%
2018/05/04	11	78.56	9	78.71	78.95	2	6,314	0.03%
2018/05/03	55	78.64	0	0.00	78.55	55	6,384	0.86%
2018/05/02	17.1	79.70	3	80.10	79.40	14.1	6,320	0.22%
2018/04/30	17.5	79.64	4	79.85	80.00	13.5	6,313	0.21%
2018/04/27	37.1	78.94	1	78.95	79.20	36.1	6,300	0.57%
2018/04/26	57.2	79.06	5	79.32	79.05	52.2	6,167	0.85%
2018/04/25	53.2	79.05	3	79.18	79.30	50.2	5,981	0.84%
2018/04/24	44.2	79.50	1	79.55	79.55	43.2	5,821	0.74%
2018/04/23	83.1	80.18	6	80.29	79.95	77.1	5,635	1.37%
2018/04/20	104.2	80.73	2.4	80.89	80.75	101.8	5,524	1.84%	大買/鉅額交易
2018/04/19	0	0.00	77	82.39	82.65	-77	5,421	-1.42%
2018/04/18	2.4	81.50	0	0.00	81.60	2.4	5,395	0.04%
2018/04/17	57	81.75	1	81.55	81.40	56	5,375	1.04%
2018/04/16	10	82.10	11	82.17	82.30	-1	5,399	-0.02%
2018/04/13	32.1	82.36	11	82.60	82.50	21.1	5,430	0.39%
2018/04/12	2	82.45	0	0.00	82.50	2	5,467	0.04%
2018/04/11	1	82.80	22	82.95	82.85	-21	5,534	-0.38%
2018/04/10	20	81.80	1	82.50	82.50	19	5,584	0.34%
2018/04/09	1	81.93	61	82.12	82.20	-60	5,639	-1.06%
2018/04/03	74	81.31	0	0.00	81.50	74	5,642	1.31%
2018/04/02	1.2	82.77	0	0.00	82.25	1.2	5,617	0.02%
2018/03/31	0	0.00	2	82.93	82.95	-2	5,607	-0.04%
2018/03/30	0.1	82.90	62	82.80	82.85	-61.9	5,652	-1.09%
2018/03/29	31	82.06	2	82.25	82.10	29	5,612	0.52%
2018/03/28	38	82.39	0	0.00	82.25	38	5,560	0.68%
2018/03/27	5	83.12	46	83.14	83.40	-41	5,518	-0.74%
2018/03/26	21	81.85	3	81.88	82.20	18	5,484	0.33%
2018/03/23	28	81.99	30	82.20	82.10	-2	5,489	-0.04%
2018/03/21	0.5	83.95	1	83.95	83.85	-0.5	5,430	-0.01%
2018/03/20	0	0.00	2	83.63	83.80	-2	5,416	-0.04%
2018/03/19	4	83.70	1	83.95	83.85	3	5,405	0.06%
2018/03/16	11	83.53	1	83.50	83.90	10	5,399	0.19%
2018/03/15	1.1	84.02	0	0.00	84.25	1.1	5,373	0.02%
2018/03/14	5.2	84.28	4	84.30	84.30	1.2	5,360	0.02%
2018/03/13	0.4	84.90	86	84.54	84.95	-85.6	5,409	-1.58%
2018/03/12	1	83.60	19.2	83.85	84.15	-18.2	5,367	-0.34%
2018/03/09	6	82.72	26	82.87	82.85	-20	5,442	-0.37%
2018/03/08	35	82.70	35	82.70	82.75	0	5,427	0.00%
2018/03/07	11	81.98	2	81.90	81.80	9	5,398	0.17%
2018/03/06	3	81.77	20	81.98	82.15	-17	5,449	-0.31%
2018/03/05	4	80.90	0	0.00	80.75	4	5,491	0.07%
2018/03/02	7	80.65	0	0.00	81.15	7	5,452	0.13%
2018/03/01	15.3	81.58	0	0.00	81.75	15.3	5,382	0.28%
2018/02/27	22	82.38	20	83.02	82.35	2	5,345	0.04%
2018/02/26	1	82.50	7	82.56	82.40	-6	5,235	-0.11%
2018/02/23	0.3	82.15	49	81.89	82.00	-48.7	5,206	-0.94%
2018/02/22	1.3	81.05	35	81.10	81.00	-33.7	5,225	-0.64%
2018/02/21	6	81.53	15	81.48	81.50	-9	5,238	-0.17%
2018/02/12	87	79.59	2	79.75	79.70	85	5,082	1.67%
2018/02/09	87.1	78.56	3	78.75	79.05	84.1	5,062	1.66%
2018/02/08	60.1	80.61	0	0.00	80.60	60.1	4,828	1.24%
2018/02/07	39.1	81.08	19	81.22	80.65	20.1	4,854	0.41%
2018/02/06	109.1	80.24	5	79.47	79.65	104.1	4,702	2.21%	大買/鉅額交易
2018/02/05	31	83.24	0	0.00	83.60	31	4,182	0.74%
2018/02/02	1.8	85.03	0	0.00	84.90	1.8	4,080	0.04%
2018/02/01	3.2	85.15	0.1	85.50	85.25	3.1	4,049	0.08%
2018/01/31	6.2	84.39	4	84.50	84.65	2.2	4,014	0.05%
2018/01/30	22	84.91	10	84.95	84.55	12	3,980	0.30%
2018/01/29	21	85.40	3	85.98	85.55	18	3,924	0.46%
2018/01/26	5	87.05	0	87.60	87.50	5	3,841	0.13%
2018/01/24	2	87.23	9	87.67	87.20	-7	3,678	-0.19%
2018/01/23	5.1	88.21	4.2	88.10	88.30	1	3,629	0.03%
2018/01/22	4	87.45	67	87.16	87.95	-63	3,588	-1.76%
2018/01/19	1.1	86.91	1	87.00	87.15	0.1	3,550	0.00%
2018/01/18	0	0.00	3	86.08	86.30	-3	3,516	-0.09%
2018/01/17	0	0.00	5	85.17	85.15	-5	3,441	-0.15%
2018/01/16	0.1	85.00	50	84.80	85.00	-49.9	3,364	-1.48%
2018/01/15	1	84.50	9.1	84.56	84.65	-8.1	3,328	-0.24%
2018/01/12	0	84.15	56	84.00	84.10	-56	3,310	-1.69%
2018/01/11	0	0.00	17	83.29	83.40	-17	3,303	-0.51%
2018/01/10	0	83.95	1.1	84.18	83.75	-1.1	3,334	-0.03%
2018/01/09	0	0.00	10	83.98	84.15	-10	3,292	-0.30%
2018/01/08	1.1	83.92	15	83.90	84.10	-13.9	3,298	-0.42%
2018/01/05	0	0.00	32	83.68	83.75	-32	3,272	-0.98%
2018/01/04	1	83.35	8	83.40	83.50	-7	3,291	-0.21%
2018/01/03	0	0.00	22	83.34	83.35	-22	3,464	-0.64%
2018/01/02	2	82.55	21	82.52	82.60	-19	3,412	-0.56%