元大台灣50 (0050)-國泰-板橋券商分點個股進出

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
156.35
漲跌
▲4.45
漲幅
+2.93%
成交量
7,654張
產業
上市
3670人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

元大台灣50 (0050)籌碼相關－國泰-板橋券商分點個股進出

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

國泰-板橋券商分點個股進出
國泰-板橋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
2024/04/24	28.3	154.92	127.9	155.28	156.35	-99.6	12,412	-0.80%	大賣/
2024/04/23	30	151.92	103.9	152.02	151.90	-73.8	12,890	-0.57%	大賣/
2024/04/22	77.1	150.56	42.4	150.72	150.45	34.7	13,165	0.26%
2024/04/19	299.2	151.36	60.6	151.24	150.90	238.6	13,214	1.81%	大買/鉅額交易
2024/04/18	20.1	156.50	21.7	157.63	158.95	-1.5	12,816	-0.01%
2024/04/17	22.1	157.02	72	156.96	157.40	-49.9	12,800	-0.39%
2024/04/16	101.8	155.81	71	155.99	155.65	30.9	12,784	0.24%	大買/
2024/04/15	37	160.06	17.9	160.21	160.00	19.1	12,601	0.15%
2024/04/12	17.3	162.32	12	162.41	162.10	5.3	12,626	0.04%
2024/04/11	8.2	161.95	13.1	162.11	162.50	-4.9	12,596	-0.04%
2024/04/10	16.6	162.94	18.7	163.01	163.00	-2.1	12,600	-0.02%
2024/04/09	5.4	161.89	80.1	162.02	163.25	-74.7	12,737	-0.59%
2024/04/08	10.1	159.04	33.2	159.14	159.45	-23	12,701	-0.18%
2024/04/03	41.4	158.44	17.4	158.61	158.55	24.1	12,825	0.19%
2024/04/02	3.7	159.23	69	159.29	159.65	-65.2	12,995	-0.50%
2024/04/01	35.1	157.46	5.9	157.79	157.40	29.2	13,372	0.22%
2024/03/29	1.8	158.00	57.1	157.73	157.90	-55.3	13,564	-0.41%
2024/03/28	11.2	156.79	6.3	156.64	156.90	4.9	13,567	0.04%
2024/03/27	16.1	157.11	26.3	157.31	157.65	-10.2	13,618	-0.07%
2024/03/26	11.5	157.80	26.7	158.31	157.60	-15.2	13,634	-0.11%
2024/03/25	10.8	157.55	35.1	157.53	157.50	-24.3	13,636	-0.18%
2024/03/22	11.9	157.10	28.8	157.54	157.20	-16.9	13,586	-0.12%
2024/03/21	22.2	156.76	196.8	156.83	157.40	-174.6	13,584	-1.28%	大賣/鉅額交易
2024/03/20	19.1	154.38	32.2	154.22	153.20	-13.1	13,558	-0.10%
2024/03/19	22.5	153.77	25.7	154.09	154.05	-3.2	13,924	-0.02%
2024/03/18	7.2	153.81	89.9	153.88	154.40	-82.7	13,830	-0.60%
2024/03/15	20.6	153.84	71.8	154.19	153.00	-51.1	13,623	-0.38%
2024/03/14	50.2	155.18	38	155.10	155.10	12.1	13,532	0.09%
2024/03/13	17.3	155.51	65.7	155.47	155.25	-48.3	13,611	-0.36%
2024/03/12	9.1	153.70	73.2	153.85	154.50	-64.1	13,443	-0.48%
2024/03/11	34.5	153.26	80.3	153.12	152.90	-45.7	13,318	-0.34%
2024/03/08	116.9	155.75	172.4	154.40	154.45	-55.5	13,181	-0.42%	大買/大賣/
2024/03/07	11.7	151.85	101	151.92	152.30	-89.3	12,772	-0.70%	大賣/
2024/03/06	26	147.49	42.6	148.29	148.85	-16.6	12,366	-0.13%
2024/03/05	15.5	147.97	60.2	148.12	148.15	-44.7	12,273	-0.36%
2024/03/04	53.6	146.70	146.8	146.13	146.95	-93.1	12,111	-0.77%	大賣/
2024/03/01	13.3	143.16	24.8	143.51	142.80	-11.5	11,865	-0.10%
2024/02/29	13.2	143.08	56.9	143.42	143.30	-43.7	11,877	-0.37%
2024/02/27	14.7	143.32	41.2	143.47	143.35	-26.5	11,985	-0.22%
2024/02/26	19.2	143.72	25.9	143.87	143.95	-6.7	11,990	-0.06%
2024/02/23	8.8	143.74	89.8	143.77	143.75	-81.1	11,929	-0.68%
2024/02/22	16.7	142.43	94.6	142.54	142.80	-78	12,083	-0.65%
2024/02/21	16.3	141.31	20.9	141.31	141.20	-4.6	12,022	-0.04%
2024/02/20	39.4	141.28	42.5	141.44	141.65	-3.1	12,301	-0.03%
2024/02/19	8.3	140.83	54.5	140.96	141.10	-46.2	12,385	-0.37%
2024/02/16	16.5	141.60	45.3	141.71	141.30	-28.8	12,615	-0.23%
2024/02/15	15	142.04	352.8	142.01	142.35	-337.8	12,656	-2.67%	大賣/鉅額交易
2024/02/05	24.9	135.71	57	135.97	135.95	-32.1	12,384	-0.26%
2024/02/02	5.6	135.00	33.1	134.99	135.10	-27.5	12,168	-0.23%
2024/02/01	14.3	133.89	23.4	134.02	134.35	-9.1	12,124	-0.07%
2024/01/31	21.6	134.56	12.3	134.62	134.35	9.3	12,169	0.08%
2024/01/30	11.5	136.35	40.3	136.38	136.15	-28.8	12,165	-0.24%
2024/01/29	4.4	136.32	43.8	136.22	136.50	-39.5	12,271	-0.32%
2024/01/26	5.3	135.59	88.2	135.77	135.65	-83	11,972	-0.69%
2024/01/25	13.6	135.52	128.1	135.43	135.65	-114.5	11,872	-0.96%	大賣/鉅額交易
2024/01/24	12.3	134.09	74.2	134.20	134.00	-61.9	11,511	-0.54%
2024/01/23	7.4	133.73	48.7	133.91	134.05	-41.3	11,454	-0.36%
2024/01/22	7.8	133.84	70.6	133.87	133.80	-62.8	11,491	-0.55%
2024/01/19	11.1	132.33	103.3	131.96	132.90	-92.2	11,344	-0.81%	大賣/
2024/01/18	56	128.14	27.6	128.07	128.30	28.4	11,276	0.25%
2024/01/17	229.8	127.86	6.2	127.71	127.45	223.6	11,225	1.99%	大買/鉅額交易
2024/01/16	90	131.71	8.9	131.79	131.65	81.1	10,739	0.76%
2024/01/15	47.3	133.13	23.6	133.17	133.00	23.7	10,507	0.23%
2024/01/12	112.3	132.67	5.3	132.59	132.65	107	10,378	1.03%	大買/鉅額交易
2024/01/11	31.5	132.74	13.8	132.84	132.85	17.7	10,400	0.17%
2024/01/10	44.1	132.42	5.3	132.48	132.30	38.8	10,466	0.37%
2024/01/09	39.8	133.42	18	133.56	133.00	21.8	10,467	0.21%
2024/01/08	16.5	133.13	16.4	133.10	132.75	0	10,501	0.00%
2024/01/05	15.3	132.39	25	132.55	132.15	-9.7	10,451	-0.09%
2024/01/04	14.8	132.50	15.8	132.47	132.50	-1	10,623	-0.01%
2024/01/03	88.2	132.87	33.6	132.82	132.55	54.6	10,771	0.51%
2024/01/02	16	135.23	15.7	134.93	134.90	0.2	10,627	0.00%
2023/12/29	17.9	135.55	70.4	135.77	135.45	-52.4	10,597	-0.49%
2023/12/28	13.3	135.84	72.2	135.80	135.75	-58.9	10,564	-0.56%
2023/12/27	6	135.46	115.1	135.45	135.75	-109.1	10,401	-1.05%	大賣/鉅額交易
2023/12/26	6.8	133.90	40.1	134.15	134.25	-33.2	10,010	-0.33%
2023/12/25	3	133.58	52.4	133.51	133.50	-49.4	9,822	-0.50%
2023/12/22	5.5	132.84	80.9	132.82	132.95	-75.4	9,796	-0.77%
2023/12/21	15.8	132.32	10.7	132.44	132.60	5.1	9,860	0.05%
2023/12/20	6.8	133.57	38.3	133.65	133.75	-31.5	9,837	-0.32%
2023/12/19	8.8	133.15	17	133.15	133.40	-8.1	9,885	-0.08%
2023/12/18	11.1	133.53	35.3	133.45	133.90	-24.2	10,144	-0.24%
2023/12/15	23.8	133.92	97.1	133.95	133.70	-73.2	10,132	-0.72%
2023/12/14	12	132.95	81.4	133.04	133.15	-69.5	9,893	-0.70%
2023/12/13	5.4	131.59	15.3	131.59	131.55	-9.9	9,477	-0.10%
2023/12/12	3	131.61	20.9	131.69	131.50	-17.9	9,524	-0.19%
2023/12/11	19.2	131.03	19.3	130.98	131.20	-0.1	9,552	0.00%
2023/12/08	4	131.20	13	131.26	131.05	-9	9,554	-0.09%
2023/12/07	9.9	130.39	14.7	130.25	130.00	-4.8	9,380	-0.05%
2023/12/06	7.7	130.90	8.9	131.03	130.80	-1.2	9,471	-0.01%
2023/12/05	18.8	130.07	15.3	130.15	130.35	3.5	9,445	0.04%
2023/12/04	11.2	131.34	12	131.28	131.30	-0.7	9,459	-0.01%
2023/12/01	19.8	131.28	22.2	131.39	131.80	-2.4	9,507	-0.03%
2023/11/30	2	131.07	8.7	131.15	131.35	-6.8	9,479	-0.07%
2023/11/29	6.3	131.26	20.9	131.58	131.15	-14.6	9,354	-0.16%
2023/11/28	11	131.17	20.4	131.15	131.25	-9.4	9,295	-0.10%
2023/11/27	21.3	130.46	18.9	130.67	130.35	2.4	9,208	0.03%
2023/11/24	4.2	131.32	9.6	131.42	131.20	-5.4	9,147	-0.06%
2023/11/22	30.1	131.40	24.2	131.45	131.35	5.9	9,002	0.07%
2023/11/21	22.1	132.43	181	132.39	132.55	-158.9	9,018	-1.76%	大賣/鉅額交易
2023/11/20	8.9	130.63	26.1	130.82	130.95	-17.2	8,657	-0.20%
2023/11/17	12.4	131.11	55.6	131.17	131.00	-43.2	8,625	-0.50%
2023/11/16	11.6	130.63	48.3	130.73	130.60	-36.8	8,234	-0.45%
2023/11/15	14.4	130.65	82.8	130.69	130.55	-68.4	8,096	-0.84%
2023/11/14	5	129.15	100.7	129.36	129.00	-95.6	7,843	-1.22%
2023/11/13	9.4	128.91	143.7	128.94	128.70	-134.3	7,669	-1.75%	大賣/鉅額交易
2023/11/10	38.6	126.68	61.6	126.69	126.75	-23	7,548	-0.30%
2023/11/09	26	127.23	74.7	127.13	127.25	-48.7	7,601	-0.64%
2023/11/08	2.5	127.01	196.4	127.16	127.20	-193.9	7,872	-2.46%	大賣/鉅額交易
2023/11/07	14.8	126.32	20.4	126.47	126.50	-5.7	7,816	-0.07%
2023/11/06	31.5	126.86	78.7	126.95	126.55	-47.2	7,888	-0.60%
2023/11/03	9.2	124.93	70	125.16	125.45	-60.9	7,684	-0.79%
2023/11/02	20.9	124.08	64.4	123.96	124.50	-43.5	7,713	-0.56%
2023/11/01	30.9	121.72	12.7	121.75	121.75	18.2	7,626	0.24%
2023/10/31	119.7	121.55	16.8	121.44	121.15	102.9	7,666	1.34%	大買/鉅額交易
2023/10/30	57.8	122.02	10.7	122.38	122.00	47.1	7,686	0.61%
2023/10/27	39.2	122.40	31.6	122.39	122.30	7.6	7,608	0.10%
2023/10/26	184.9	121.82	7.2	121.88	121.75	177.6	7,661	2.32%	大買/鉅額交易
2023/10/25	12.4	124.40	7.5	124.74	124.20	4.9	7,340	0.07%
2023/10/24	44.3	123.17	10.2	123.21	123.95	34.1	7,340	0.46%
2023/10/23	41.5	123.97	6.5	124.31	123.85	35	7,293	0.48%
2023/10/20	11.4	124.42	8.2	124.40	125.40	3.1	7,276	0.04%
2023/10/19	21.3	124.86	6.3	124.88	124.85	15	7,364	0.20%
2023/10/18	29.6	125.35	70.7	125.18	124.80	-41.2	7,447	-0.55%
2023/10/17	16.4	126.72	26	126.68	126.55	-9.6	7,349	-0.13%
2023/10/16	18.5	126.02	64	126.09	126.25	-45.5	7,474	-0.61%
2023/10/13	20.5	126.90	61.6	126.78	126.95	-41.1	7,526	-0.55%
2023/10/12	91.2	127.07	133.5	126.75	127.30	-42.3	7,674	-0.55%	大賣/
2023/10/11	16.5	126.21	117.3	126.15	126.25	-100.8	7,681	-1.31%	大賣/
2023/10/06	9	124.15	25.8	124.14	124.10	-16.8	7,718	-0.22%
2023/10/05	21.4	123.21	35.8	123.39	123.65	-14.4	7,694	-0.19%
2023/10/04	94.3	121.77	7.5	121.84	121.90	86.8	7,701	1.13%
2023/10/03	21.3	123.89	18.2	123.79	123.50	3.1	7,645	0.04%
2023/10/02	85.3	124.26	38	124.17	124.25	47.3	7,694	0.62%
2023/09/28	37.1	122.55	12.2	122.30	122.65	24.9	7,859	0.32%
2023/09/27	47.5	122.02	4.5	122.10	122.15	43	7,849	0.55%
2023/09/26	67.3	122.26	18.1	122.27	122.10	49.3	7,835	0.63%
2023/09/25	26.2	123.25	15.4	123.39	123.55	10.8	7,778	0.14%
2023/09/22	65.1	122.41	13.6	122.50	122.65	51.6	7,829	0.66%
2023/09/21	201.7	122.98	9.3	122.94	122.75	192.4	7,765	2.48%	大買/鉅額交易
2023/09/20	30.1	124.75	2.5	124.72	124.75	27.6	7,507	0.37%
2023/09/19	42.9	125.60	6.7	125.67	125.45	36.2	7,518	0.48%
2023/09/18	46.6	126.14	39.7	126.19	126.00	6.9	7,574	0.09%
2023/09/15	18.4	127.00	58.1	127.03	127.35	-39.7	7,899	-0.50%
2023/09/14	11.9	126.46	29.9	126.39	126.95	-18	7,912	-0.23%
2023/09/13	8.6	125.17	18.9	125.22	125.20	-10.3	7,892	-0.13%
2023/09/12	23.4	124.09	7.6	124.48	125.05	15.8	7,959	0.20%
2023/09/11	51.3	123.68	7.4	123.69	123.80	44	8,099	0.54%
2023/09/08	42.4	124.11	11.6	124.37	124.30	30.8	8,073	0.38%
2023/09/07	54.3	125.01	28.4	125.21	124.85	25.9	8,371	0.31%
2023/09/06	35.6	126.05	10.3	126.14	126.00	25.2	8,506	0.30%
2023/09/05	7.8	126.36	10.1	126.37	126.45	-2.3	8,477	-0.03%
2023/09/04	10	126.61	16.9	126.38	126.75	-6.9	8,502	-0.08%
2023/09/01	4.6	125.90	14.8	125.84	125.90	-10.2	8,646	-0.12%
2023/08/31	12.5	125.90	7.4	126.06	125.70	5.1	8,705	0.06%
2023/08/30	9.6	126.71	12.4	126.73	126.60	-2.8	8,738	-0.03%
2023/08/29	8.9	125.28	14.9	125.66	126.05	-6.1	8,774	-0.07%
2023/08/28	7.6	125.44	34.4	125.32	125.35	-26.7	8,731	-0.31%
2023/08/25	54.6	124.91	7.1	125.08	124.55	47.5	8,806	0.54%
2023/08/24	10.2	126.65	52.1	126.71	127.00	-41.9	8,890	-0.47%
2023/08/23	19.9	124.84	13.2	124.85	124.85	6.7	9,020	0.07%
2023/08/22	28.5	123.99	16.3	123.92	124.00	12.2	9,303	0.13%
2023/08/21	51.2	123.54	14	123.39	123.00	37.2	9,433	0.39%
2023/08/18	38.5	123.98	18	124.27	123.85	20.5	9,447	0.22%
2023/08/17	79.5	123.47	45.2	123.66	124.60	34.3	9,525	0.36%
2023/08/16	100.5	123.95	24.3	124.07	124.05	76.3	9,664	0.79%
2023/08/15	129	125.03	85.1	124.70	124.70	43.8	9,931	0.44%	大買/
2023/08/14	206.7	124.61	97.3	124.41	124.50	109.3	10,173	1.07%	大買/鉅額交易
2023/08/11	79.1	126.73	12.8	126.79	126.30	66.3	10,232	0.65%
2023/08/10	92.9	126.56	34.7	126.56	126.40	58.1	10,235	0.57%
2023/08/09	21.8	127.06	7	127.15	127.20	14.8	10,122	0.15%
2023/08/08	78	126.91	1.5	127.05	127.00	76.5	10,124	0.76%
2023/08/07	30.3	128.03	24.2	128.38	128.50	6.1	10,010	0.06%
2023/08/04	59.2	127.20	2.8	127.26	127.25	56.4	10,002	0.56%
2023/08/02	50.4	127.93	15.4	128.24	127.85	35	9,967	0.35%
2023/08/01	8.4	129.15	29.5	129.42	129.45	-21.1	9,867	-0.21%
2023/07/31	44.7	128.79	18.8	129.63	128.80	25.9	9,830	0.26%
2023/07/28	9.3	129.49	9.5	129.55	129.50	-0.2	9,771	0.00%
2023/07/27	12.4	129.37	23.6	129.35	129.50	-11.2	9,795	-0.11%
2023/07/26	5.1	128.68	17.4	128.96	128.50	-12.3	9,814	-0.13%
2023/07/25	57.3	128.48	40.5	128.73	128.85	16.7	9,835	0.17%
2023/07/24	42.1	127.04	16.1	127.28	127.25	26	9,877	0.26%
2023/07/21	89.8	126.97	18.3	127.17	127.20	71.5	9,930	0.72%
2023/07/20	32.4	129.30	35.3	129.52	129.35	-2.9	10,026	-0.03%
2023/07/19	29.3	129.54	31.5	129.98	128.75	-2.2	10,073	-0.02%
2023/07/18	28.5	130.14	23.3	130.11	129.85	5.3	9,915	0.05%
2023/07/17	67.5	131.92	44.6	132.02	132.00	22.9	9,841	0.23%
2023/07/14	10.1	131.84	81.5	132.05	132.25	-71.4	9,716	-0.74%
2023/07/13	3.9	131.27	254.7	131.42	130.90	-250.8	9,551	-2.63%	大賣/鉅額交易
2023/07/12	7.9	129.20	21.2	129.28	129.45	-13.3	9,385	-0.14%
2023/07/11	13.5	128.47	63.9	128.82	129.20	-50.5	9,379	-0.54%
2023/07/10	50	127.68	61.2	128.01	127.45	-11.3	9,413	-0.12%
2023/07/07	57.9	127.51	9	127.59	127.70	48.9	9,330	0.52%
2023/07/06	86.6	128.38	33.7	128.36	127.90	52.9	9,296	0.57%
2023/07/05	17.3	130.66	117.4	130.98	130.80	-100	9,086	-1.10%	大賣/
2023/07/04	11.7	130.82	40.2	130.92	131.00	-28.5	9,075	-0.31%
2023/07/03	19.3	130.44	23.7	130.38	130.70	-4.4	9,106	-0.05%
2023/06/30	46.6	128.69	45.4	129.00	129.10	1.1	9,245	0.01%
2023/06/29	13.3	129.50	13.4	129.53	129.05	-0.2	9,318	0.00%
2023/06/28	23.7	129.24	21.3	129.17	129.10	2.4	9,274	0.03%
2023/06/27	25.6	129.06	23.1	129.30	128.90	2.5	9,342	0.03%
2023/06/26	28.8	129.85	24.4	129.81	129.75	4.4	9,410	0.05%
2023/06/21	12	130.41	27.4	130.54	130.55	-15.4	9,511	-0.16%
2023/06/20	11.1	130.59	16.7	130.59	130.55	-5.6	9,327	-0.06%
2023/06/19	60.5	131.19	97.5	131.20	131.25	-37	9,455	-0.39%
2023/06/16	12.5	131.41	44.7	131.37	131.55	-32.1	9,416	-0.34%
2023/06/15	33.3	131.74	38.2	131.84	131.90	-4.8	9,414	-0.05%
2023/06/14	7.8	131.25	52.1	131.26	131.50	-44.3	9,411	-0.47%
2023/06/13	19.8	131.38	119.8	131.40	131.55	-100	9,559	-1.05%	大賣/
2023/06/12	11.2	129.01	51.2	128.95	129.00	-40	9,371	-0.43%
2023/06/09	7.6	127.87	19.9	127.88	127.80	-12.3	9,326	-0.13%
2023/06/08	16.2	127.22	18.1	127.57	126.85	-1.9	9,545	-0.02%
2023/06/07	18.4	127.99	63.9	127.81	128.10	-45.5	9,679	-0.47%
2023/06/06	12.1	126.90	33.3	126.93	126.70	-21.2	9,532	-0.22%
2023/06/05	7.8	126.53	28.1	126.51	126.35	-20.3	9,525	-0.21%
2023/06/02	18.3	126.37	34.5	126.62	126.75	-16.2	9,543	-0.17%
2023/06/01	13.5	125.13	16.2	125.09	125.15	-2.8	9,567	-0.03%
2023/05/31	28.2	125.92	45.9	126.11	126.15	-17.7	9,554	-0.19%
2023/05/30	8.9	126.70	34.2	126.82	126.75	-25.3	9,464	-0.27%
2023/05/29	50.8	126.92	92.9	127.02	126.75	-42.1	9,386	-0.45%
2023/05/26	82.1	125.81	233.4	125.70	125.95	-151.3	9,236	-1.64%	大賣/鉅額交易
2023/05/25	17.7	123.02	95	122.94	123.05	-77.2	8,943	-0.86%
2023/05/24	18.5	121.28	7.9	121.47	121.60	10.6	8,934	0.12%
2023/05/23	8	122.13	21.8	122.13	122.20	-13.7	8,826	-0.16%
2023/05/22	5.5	122.36	31	122.36	122.30	-25.5	8,718	-0.29%
2023/05/19	38.6	122.50	144.3	122.57	122.50	-105.7	8,549	-1.24%	大賣/鉅額交易
2023/05/18	5.9	122.07	163.7	122.08	122.15	-157.8	8,164	-1.93%	大賣/鉅額交易
2023/05/17	7.8	119.75	122.7	120.04	120.55	-114.9	8,002	-1.44%	大賣/鉅額交易
2023/05/16	36.3	118.23	44.8	118.46	118.60	-8.5	7,695	-0.11%
2023/05/15	22.3	116.93	27.6	116.88	117.20	-5.4	7,628	-0.07%
2023/05/12	33.8	116.91	9.1	117.25	117.20	24.8	7,663	0.32%
2023/05/11	10.7	117.77	43.5	118.05	117.55	-32.7	7,680	-0.43%
2023/05/10	17.6	118.11	22.4	118.05	117.80	-4.8	7,768	-0.06%
2023/05/09	3.8	118.53	51.3	118.70	118.90	-47.4	7,838	-0.61%
2023/05/08	38.7	118.65	53.7	118.65	118.55	-15	7,983	-0.19%
2023/05/05	10.9	117.69	7.3	117.84	117.80	3.5	8,041	0.04%
2023/05/04	12.9	117.05	5	117.30	117.50	7.8	8,263	0.09%
2023/05/03	21.9	117.07	37.1	117.00	117.20	-15.2	8,310	-0.18%
2023/05/02	45.8	117.65	41.4	117.57	117.70	4.4	8,600	0.05%
2023/04/28	41.5	117.26	14.1	117.33	117.40	27.4	9,236	0.30%
2023/04/27	94	116.07	7.7	116.05	116.00	86.3	9,376	0.92%
2023/04/26	99.2	115.98	6.9	115.99	116.10	92.3	9,678	0.95%
2023/04/25	182.8	117.13	20	116.98	116.60	162.8	9,938	1.64%	大買/鉅額交易
2023/04/24	46.8	118.09	12.1	118.11	118.15	34.7	9,795	0.35%
2023/04/21	15.6	118.94	23	119.10	118.60	-7.5	9,946	-0.07%
2023/04/20	39.3	118.73	8.5	119.19	118.90	30.9	10,065	0.31%
2023/04/19	61	119.19	6.6	119.46	119.05	54.4	10,208	0.53%
2023/04/18	32.8	120.03	13.7	119.89	119.95	19.1	10,272	0.19%
2023/04/17	15.8	120.02	10.9	120.18	120.35	5	10,392	0.05%
2023/04/14	22.2	120.51	15.6	120.42	120.65	6.6	10,526	0.06%
2023/04/13	65.1	119.80	5.1	119.71	119.50	60	10,722	0.56%
2023/04/12	19.9	120.46	3.8	120.42	120.55	16	10,756	0.15%
2023/04/11	10.6	120.72	5.3	120.78	120.85	5.4	10,939	0.05%
2023/04/10	14.1	121.06	9.1	121.21	121.00	5.1	11,043	0.05%
2023/04/07	8.5	120.98	4.5	121.12	121.00	4	11,050	0.04%
2023/04/06	18.5	120.81	5.3	120.83	121.00	13.2	11,043	0.12%
2023/03/31	10.3	121.65	36.9	121.79	121.60	-26.6	11,018	-0.24%
2023/03/30	20.1	121.21	54.2	121.18	121.20	-34.1	10,853	-0.31%
2023/03/29	5.5	120.69	4.7	120.62	120.60	0.8	10,861	0.01%
2023/03/28	14.8	120.43	17.2	120.35	120.40	-2.4	11,017	-0.02%
2023/03/27	17	121.48	14.3	121.62	121.45	2.7	10,957	0.02%
2023/03/24	13.5	121.95	41.8	122.01	122.20	-28.4	10,978	-0.26%
2023/03/23	10.3	121.24	78.4	121.31	121.85	-68	10,884	-0.63%
2023/03/22	12.8	120.55	95.8	120.45	120.90	-83	10,757	-0.77%
2023/03/21	3.8	118.55	7.2	118.57	118.65	-3.4	10,628	-0.03%
2023/03/20	33.9	118.14	6.5	118.58	118.10	27.4	10,708	0.26%
2023/03/17	6.9	118.26	59	118.20	118.95	-52.1	10,693	-0.49%
2023/03/16	82.2	116.87	12.1	116.93	117.05	70.2	10,665	0.66%
2023/03/15	18.2	118.07	10.7	118.40	117.60	7.6	10,542	0.07%
2023/03/14	68.5	117.49	32.4	117.70	117.50	36.1	10,505	0.34%
2023/03/13	28.4	117.87	88.7	118.52	118.80	-60.2	10,522	-0.57%
2023/03/10	95.8	118.41	16.3	118.43	118.30	79.5	10,334	0.77%
2023/03/09	18.5	120.50	3.2	120.50	120.20	15.3	10,527	0.14%
2023/03/08	27.8	120.21	6.3	120.17	120.30	21.5	10,627	0.20%
2023/03/07	41.9	121.25	42.4	121.12	121.30	-0.4	10,702	0.00%
2023/03/06	13.5	120.38	36.6	120.50	120.50	-23.1	10,828	-0.21%
2023/03/03	16.5	119.47	7.1	119.68	119.35	9.4	10,939	0.09%
2023/03/02	47.8	118.95	13.7	119.18	119.25	34	11,141	0.31%
2023/03/01	43.8	117.44	45	118.81	119.35	-1.2	11,216	-0.01%
2023/02/24	25	119.17	19.3	119.43	118.80	5.7	11,184	0.05%
2023/02/23	10.5	118.96	37.4	119.34	119.40	-26.9	11,237	-0.24%
2023/02/22	66.1	117.39	13	117.59	117.65	53.1	11,312	0.47%
2023/02/21	27.1	118.73	3.8	118.77	118.95	23.3	11,354	0.21%
2023/02/20	52	118.47	11.9	119.08	119.00	40.1	11,674	0.34%
2023/02/17	91.2	118.75	34.3	118.84	118.75	56.9	12,141	0.47%
2023/02/16	12.1	119.88	28.9	119.94	120.30	-16.9	12,312	-0.14%
2023/02/15	175.1	119.26	25.7	119.63	118.85	149.4	12,701	1.18%	大買/鉅額交易
2023/02/14	13.4	121.53	56	121.51	121.65	-42.6	12,742	-0.33%
2023/02/13	10.8	120.42	23.1	120.39	120.75	-12.3	12,930	-0.10%
2023/02/10	11.6	120.93	63.3	120.93	121.00	-51.7	13,040	-0.40%
2023/02/09	5.7	120.74	20.8	120.69	120.90	-15.1	13,138	-0.11%
2023/02/08	19.2	120.54	20.6	120.57	120.85	-1.4	13,164	-0.01%
2023/02/07	41.4	118.94	26	119.00	119.00	15.5	13,240	0.12%
2023/02/06	56.6	119.61	29.2	119.66	119.25	27.5	13,219	0.21%
2023/02/03	10.8	120.84	46	120.90	121.00	-35.2	13,134	-0.27%
2023/02/02	10.8	120.83	81.2	120.83	121.00	-70.4	13,144	-0.54%
2023/02/01	9.9	118.95	34.3	118.92	119.00	-24.4	13,076	-0.19%
2023/01/31	41.1	119.31	44.8	119.76	118.30	-3.7	13,101	-0.03%
2023/01/30	44.4	120.36	147.7	120.42	120.70	-103.3	12,923	-0.80%	大賣/鉅額交易
2023/01/17	81.4	118.06	37.8	118.14	118.10	43.7	12,536	0.35%
2023/01/16	30.6	118.19	95.1	118.29	118.10	-64.5	12,585	-0.51%
2023/01/13	45	117.94	145.7	117.82	117.20	-100.7	12,328	-0.82%	大賣/
2023/01/12	13.8	116.16	11.2	116.12	115.85	2.6	12,170	0.02%
2023/01/11	8.8	116.20	32	116.23	116.35	-23.3	12,263	-0.19%
2023/01/10	19.9	115.91	34.3	116.06	116.25	-14.4	12,110	-0.12%
2023/01/09	33.6	115.04	109.4	114.65	115.80	-75.8	12,237	-0.62%	大賣/
2023/01/06	7.2	111.53	24	111.89	111.80	-16.9	12,178	-0.14%
2023/01/05	16.3	111.22	39.9	111.35	111.30	-23.5	12,332	-0.19%
2023/01/04	27.1	110.48	25.1	110.35	110.50	2.1	12,354	0.02%
2023/01/03	53.3	109.09	23.9	110.12	110.75	29.5	12,647	0.23%
2022/12/30	12.2	110.41	40.3	110.57	110.20	-28.1	12,544	-0.22%
2022/12/29	80.2	108.81	25.1	109.10	109.50	55.1	12,541	0.44%
2022/12/28	70.1	109.91	23.9	109.60	110.00	46.2	12,488	0.37%
2022/12/27	7.7	111.86	3.8	112.00	111.60	3.9	12,410	0.03%
2022/12/26	7.7	110.83	7.3	110.99	111.10	0.4	12,525	0.00%
2022/12/23	40	110.70	13.4	110.88	110.70	26.6	12,668	0.21%
2022/12/22	9.8	112.33	23.3	112.49	112.60	-13.5	12,741	-0.11%
2022/12/21	12.3	110.90	7.5	110.78	110.75	4.8	12,972	0.04%
2022/12/20	76.1	111.21	39.6	110.46	110.30	36.5	12,922	0.28%
2022/12/19	38.3	112.48	19.1	112.53	112.35	19.2	13,046	0.15%
2022/12/16	76.1	112.67	10.2	112.80	113.00	66	13,186	0.50%
2022/12/15	14	114.32	8.7	114.58	114.90	5.2	13,237	0.04%
2022/12/14	9.7	114.56	47.6	114.67	114.80	-38	13,289	-0.29%
2022/12/13	15.5	113.76	19.2	113.83	113.40	-3.7	13,254	-0.03%
2022/12/12	19	113.52	73.8	113.67	113.90	-54.8	13,263	-0.41%
2022/12/09	10.2	114.52	20.3	114.40	115.00	-10.1	13,340	-0.08%
2022/12/08	73.6	113.25	19.4	113.23	113.25	54.3	13,297	0.41%
2022/12/07	44.5	114.90	37	114.73	114.60	7.5	13,326	0.06%
2022/12/06	43.1	116.06	38.5	115.83	115.30	4.6	13,265	0.04%
2022/12/05	8.8	117.70	16.6	117.98	117.45	-7.8	13,225	-0.06%
2022/12/02	19.1	117.36	13.7	117.39	117.30	5.4	13,144	0.04%
2022/12/01	32.8	118.82	61.2	119.05	118.35	-28.3	13,277	-0.21%
2022/11/30	13.7	115.61	32.2	115.86	116.35	-18.5	12,974	-0.14%
2022/11/29	14.4	113.96	21.4	114.27	115.40	-7.1	12,967	-0.05%
2022/11/28	52.2	114.50	20.3	114.53	114.35	31.9	13,021	0.24%
2022/11/25	13.2	116.78	36.4	116.74	116.70	-23.2	13,121	-0.18%
2022/11/24	20.1	116.17	45.7	116.42	116.70	-25.6	12,972	-0.20%
2022/11/23	25.7	115.55	40.3	115.62	115.60	-14.6	12,920	-0.11%
2022/11/22	16.7	114.29	51.8	114.24	114.80	-35.1	13,049	-0.27%
2022/11/21	23.6	114.09	34.4	114.13	113.85	-10.8	13,123	-0.08%
2022/11/18	23.7	114.57	42.4	115.01	114.25	-18.7	13,060	-0.14%
2022/11/17	40.1	113.88	66.8	113.91	114.55	-26.7	13,000	-0.21%
2022/11/16	60.3	114.61	72.7	114.82	114.50	-12.4	12,949	-0.10%
2022/11/15	68.7	113.67	229.5	113.28	114.70	-160.8	12,689	-1.27%	大賣/鉅額交易
2022/11/14	24.6	109.79	87.8	110.06	110.00	-63.2	12,193	-0.52%
2022/11/11	79.1	108.56	193.1	108.70	109.00	-114	11,979	-0.95%	大賣/鉅額交易
2022/11/10	39.8	103.61	47.7	103.65	103.50	-7.8	11,638	-0.07%
2022/11/09	8.5	103.89	74.7	103.43	104.50	-66.2	11,557	-0.57%
2022/11/08	20.3	101.65	31.9	101.64	101.60	-11.6	11,401	-0.10%
2022/11/07	43.2	100.58	46	100.06	100.55	-2.8	11,368	-0.02%
2022/11/04	25.1	97.97	14.3	98.14	98.85	10.8	11,346	0.10%
2022/11/03	35.7	98.62	4.9	98.73	98.70	30.8	11,359	0.27%
2022/11/02	55.7	99.83	42.1	99.79	100.00	13.6	11,265	0.12%
2022/11/01	50.4	99.61	43.3	99.51	99.60	7.1	11,293	0.06%
2022/10/31	55.6	98.55	28	98.88	99.05	27.6	11,311	0.24%
2022/10/28	72.8	97.99	57.3	97.57	97.75	15.5	11,257	0.14%
2022/10/27	13.5	98.98	14.5	99.02	99.00	-1	11,196	-0.01%
2022/10/26	16.4	97.44	29.2	97.51	97.60	-12.8	11,358	-0.11%
2022/10/25	100.4	97.05	57.2	97.23	96.70	43.2	11,334	0.38%
2022/10/24	50.2	99.02	29.8	99.76	98.60	20.4	11,134	0.18%
2022/10/21	34	99.07	37.7	99.33	98.90	-3.6	10,989	-0.03%
2022/10/20	77.8	97.81	35.1	98.81	99.20	42.7	10,919	0.39%
2022/10/19	37.4	100.23	6	100.38	99.75	31.4	10,813	0.29%
2022/10/18	33.5	100.76	26	100.91	101.10	7.4	10,729	0.07%
2022/10/17	55.5	99.65	11.2	99.38	99.95	44.4	10,883	0.41%
2022/10/14	30.3	101.68	26.2	101.84	101.85	4.1	10,703	0.04%
2022/10/13	112.6	99.39	10.3	99.85	99.00	102.3	10,793	0.95%	大買/鉅額交易
2022/10/12	62.4	100.10	6.7	100.20	100.20	55.7	10,666	0.52%
2022/10/11	193.5	101.16	15.1	101.27	100.70	178.3	10,814	1.65%	大買/鉅額交易
2022/10/07	27.5	106.47	26.6	106.73	106.20	1	10,601	0.01%
2022/10/06	15.3	107.79	29.4	107.83	108.00	-14.1	10,703	-0.13%
2022/10/05	52.8	107.08	79.5	107.23	107.25	-26.6	10,975	-0.24%
2022/10/04	12.7	104.59	12.6	104.58	104.80	0.1	10,983	0.00%
2022/10/03	54.4	102.58	55.2	102.61	102.20	-0.8	10,983	-0.01%
2022/09/30	56.9	103.37	16	103.50	103.45	40.9	10,969	0.37%
2022/09/29	127.7	105.35	12.3	105.46	104.90	115.4	10,983	1.05%	大買/鉅額交易
2022/09/28	144	105.97	30.3	106.01	105.25	113.7	11,069	1.03%	大買/鉅額交易
2022/09/27	50.5	107.50	30.6	107.62	107.50	20	11,024	0.18%
2022/09/26	208.1	107.51	35.2	107.43	107.65	172.9	11,316	1.53%	大買/鉅額交易
2022/09/23	89.3	109.86	15.9	109.79	109.70	73.4	11,564	0.63%
2022/09/22	110	110.15	17.6	110.28	110.75	92.4	11,661	0.79%	大買/
2022/09/21	62.1	112.14	3.6	112.43	112.10	58.5	11,516	0.51%
2022/09/20	8.3	112.76	17.3	112.58	113.05	-9	11,514	-0.08%
2022/09/19	48.9	112.21	9.4	112.46	112.05	39.5	11,695	0.34%
2022/09/16	63	112.53	38.7	112.43	112.55	24.3	11,757	0.21%
2022/09/15	25.6	113.67	3.8	113.79	113.85	21.8	11,822	0.18%
2022/09/14	56.9	113.42	21.6	113.51	113.65	35.3	12,011	0.29%
2022/09/13	23.7	116.08	24.1	115.91	116.00	-0.4	11,937	0.00%
2022/09/12	24.3	115.34	63	115.40	115.40	-38.8	12,037	-0.32%
2022/09/08	29.9	112.68	16.6	112.70	113.00	13.3	12,240	0.11%
2022/09/07	143.8	112.47	33	112.32	112.20	110.8	12,334	0.90%	大買/鉅額交易
2022/09/06	42.6	114.77	19.1	114.96	114.90	23.5	12,223	0.19%
2022/09/05	40.1	114.08	21.3	114.05	114.15	18.9	12,313	0.15%
2022/09/02	110.6	114.34	22.2	114.28	113.90	88.4	12,447	0.71%	大買/
2022/09/01	170.8	115.16	44.5	115.04	115.15	126.3	12,285	1.03%	大買/鉅額交易
2022/08/31	26.5	116.31	22.6	117.01	117.60	4	11,968	0.03%
2022/08/30	41.5	116.44	12	116.71	116.75	29.5	11,917	0.25%
2022/08/29	112.9	116.34	31.6	116.35	116.55	81.3	11,795	0.69%	大買/
2022/08/26	10.7	119.82	29.3	119.90	119.60	-18.6	11,600	-0.16%
2022/08/25	6.2	118.85	10.2	118.88	119.00	-4	11,508	-0.03%
2022/08/24	64.4	118.17	9.6	118.32	117.90	54.8	11,533	0.48%
2022/08/23	70.1	118.46	11.5	118.35	118.20	58.7	11,533	0.51%
2022/08/22	48.9	119.91	10.4	119.97	119.80	38.5	11,603	0.33%
2022/08/19	16	121.48	7.2	121.29	121.55	8.8	11,663	0.08%
2022/08/18	22.5	121.31	8.1	121.37	121.35	14.4	11,693	0.12%
2022/08/17	20.5	122.08	19.7	122.17	122.15	0.8	11,647	0.01%
2022/08/16	15.5	122.10	49.5	122.09	122.10	-34.1	11,500	-0.30%
2022/08/15	25.5	121.82	48.1	121.78	121.90	-22.6	11,381	-0.20%
2022/08/12	8.2	120.78	83	120.70	120.80	-74.8	11,283	-0.66%
2022/08/11	10.6	119.98	33.7	119.99	120.05	-23.2	11,262	-0.21%
2022/08/10	29.3	117.90	5.3	117.95	117.90	24	11,189	0.21%
2022/08/09	11.5	118.57	9.6	118.93	119.15	1.9	11,138	0.02%
2022/08/08	14.2	118.88	13.5	119.06	119.25	0.7	11,102	0.01%
2022/08/05	7.5	118.96	67.2	118.57	119.50	-59.7	11,075	-0.54%
2022/08/04	11.1	116.38	30.1	116.35	116.55	-19	11,117	-0.17%
2022/08/03	20.9	115.98	18	116.00	116.25	2.9	11,137	0.03%
2022/08/02	96.4	115.55	13.7	115.60	115.55	82.7	11,237	0.74%
2022/08/01	22.9	117.57	12.1	117.43	117.65	10.8	11,155	0.10%
2022/07/29	56.8	118.10	73.3	118.29	118.00	-16.5	11,279	-0.15%
2022/07/28	25.6	117.54	32.3	117.52	116.90	-6.7	11,249	-0.06%
2022/07/27	9.8	115.82	33.7	115.98	116.70	-23.9	11,275	-0.21%
2022/07/26	99.6	115.86	67.4	116.14	115.65	32.2	11,248	0.29%
2022/07/25	39.8	116.26	6.3	116.56	116.70	33.4	11,236	0.30%
2022/07/22	14.6	116.74	27	116.71	116.80	-12.4	11,253	-0.11%
2022/07/21	32.9	115.47	45.3	115.69	116.35	-12.4	11,471	-0.11%
2022/07/20	27.7	115.58	35.1	115.80	115.05	-7.4	11,480	-0.06%
2022/07/19	12.9	114.14	15.8	114.30	114.30	-2.9	11,735	-0.02%
2022/07/18	48.9	114.29	40.6	114.63	114.20	8.3	11,701	0.07%
2022/07/15	74.4	114.92	29.9	115.12	115.50	44.6	11,398	0.39%
2022/07/14	77.6	113.45	50.8	113.78	114.00	26.8	11,202	0.24%
2022/07/13	81.6	113.18	114.9	113.27	113.45	-33.3	11,107	-0.30%	大賣/
2022/07/12	71.9	109.92	15.2	110.23	109.55	56.7	10,992	0.52%
2022/07/11	36.7	112.66	34.7	112.86	112.25	2	11,151	0.02%
2022/07/08	45.6	113.19	23.5	113.22	113.25	22	11,108	0.20%
2022/07/07	42.9	110.52	87	111.09	112.10	-44.1	11,056	-0.40%
2022/07/06	94.9	109.28	45.3	109.28	108.85	49.6	11,069	0.45%
2022/07/05	105.4	110.75	57.7	111.82	111.00	47.8	11,088	0.43%	大買/
2022/07/04	90.2	110.82	75.5	111.52	110.45	14.8	10,967	0.13%
2022/07/01	195.3	113.06	45.1	112.50	111.55	150.2	10,771	1.39%	大買/鉅額交易
2022/06/30	133.4	116.46	24.3	116.23	115.80	109.1	10,386	1.05%	大買/鉅額交易
2022/06/29	28.2	118.94	24.8	118.96	118.80	3.4	10,175	0.03%
2022/06/28	28.5	119.80	12.1	119.67	119.80	16.5	10,130	0.16%
2022/06/27	18.9	120.83	53.3	120.81	120.95	-34.4	10,086	-0.34%
2022/06/24	33.4	118.73	10.8	118.55	118.15	22.6	9,916	0.23%
2022/06/23	85.3	118.06	21.3	118.31	117.90	64	9,910	0.65%
2022/06/22	100.2	119.94	8.4	120.56	119.50	91.8	9,711	0.95%
2022/06/21	14.2	121.60	33.7	121.36	122.20	-19.4	9,532	-0.20%
2022/06/20	110.4	120.01	38	119.95	119.75	72.4	9,595	0.75%	大買/
2022/06/17	119	120.84	3.4	121.03	120.85	115.6	9,520	1.21%	大買/鉅額交易
2022/06/16	56.4	123.43	27	123.51	122.50	29.3	9,321	0.31%
2022/06/15	41	123.15	5.2	123.25	122.75	35.9	9,320	0.38%
2022/06/14	46	122.66	27.9	122.66	123.35	18.1	9,405	0.19%
2022/06/13	87.5	123.76	18.4	123.57	123.55	69	9,524	0.72%
2022/06/10	28.5	126.84	6.5	127.07	127.10	22	9,634	0.23%
2022/06/09	8.1	128.27	2.9	128.35	128.40	5.2	9,706	0.05%
2022/06/08	7.4	128.56	23.4	128.65	128.80	-16.1	9,850	-0.16%
2022/06/07	21	127.30	7.3	127.41	127.40	13.7	10,025	0.14%
2022/06/06	7.3	128.19	21.3	128.53	128.70	-14	10,292	-0.14%
2022/06/02	18.4	128.03	10.8	127.98	127.80	7.5	10,921	0.07%
2022/06/01	22.6	129.58	37.7	129.70	129.15	-15.1	11,714	-0.13%
2022/05/31	18.1	128.23	37.9	128.71	129.80	-19.8	11,817	-0.17%
2022/05/30	13.3	127.96	45.4	127.77	128.55	-32.1	11,774	-0.27%
2022/05/27	6.1	125.59	56.8	125.35	125.50	-50.8	11,633	-0.44%
2022/05/26	39.5	123.64	2.3	123.42	122.90	37.3	11,576	0.32%
2022/05/25	14.7	123.83	20.7	124.21	124.45	-6	11,855	-0.05%
2022/05/24	26.5	124.07	21.2	123.99	123.50	5.3	12,301	0.04%
2022/05/23	15.7	125.16	34.3	125.28	124.90	-18.6	12,291	-0.15%
2022/05/20	10.4	124.60	22.5	124.49	124.65	-12.1	12,557	-0.10%
2022/05/19	38.4	123.21	30.1	123.32	123.30	8.3	12,570	0.07%
2022/05/18	29.7	125.59	37.8	125.61	125.70	-8.1	12,514	-0.07%
2022/05/17	14.8	124.29	18	124.11	124.35	-3.2	12,491	-0.03%
2022/05/16	29.3	123.26	43.4	123.66	123.00	-14.1	12,534	-0.11%
2022/05/13	50.8	122.05	9.1	122.20	122.35	41.7	12,561	0.33%
2022/05/12	112.3	122.07	16.4	122.49	121.25	95.8	12,641	0.76%	大買/
2022/05/11	15.5	123.91	17.2	123.78	124.20	-1.7	12,516	-0.01%
2022/05/10	90.4	122.68	27.1	123.10	124.00	63.3	12,482	0.51%
2022/05/09	89.4	124.84	22.4	124.65	124.55	67	12,386	0.54%
2022/05/06	111.9	126.23	9.4	126.32	126.65	102.6	12,357	0.83%	大買/鉅額交易
2022/05/05	10.5	129.30	20.2	129.40	129.25	-9.7	12,475	-0.08%
2022/05/04	21.8	127.77	15.5	128.13	127.80	6.3	12,667	0.05%
2022/05/03	44.2	127.97	13.7	128.03	127.80	30.4	12,902	0.24%
2022/04/29	22.2	128.79	47.1	128.98	128.75	-24.9	13,017	-0.19%
2022/04/28	42.8	126.61	13.3	127.00	127.10	29.5	13,316	0.22%
2022/04/27	173.6	126.56	27.3	126.45	126.55	146.3	13,394	1.09%	大買/鉅額交易
2022/04/26	64.6	129.21	14.2	129.48	129.25	50.4	13,160	0.38%
2022/04/25	192.6	129.11	29.6	129.30	129.25	163.1	13,244	1.23%	大買/鉅額交易
2022/04/22	64.1	131.14	8.3	131.43	131.60	55.8	12,823	0.44%
2022/04/21	6.4	133.11	35.4	133.26	132.75	-28.9	12,805	-0.23%
2022/04/20	22.8	132.15	14.9	132.25	132.65	7.9	12,863	0.06%
2022/04/19	32.3	132.13	14.3	132.40	132.00	18	12,919	0.14%
2022/04/18	124.6	131.54	8.6	131.79	131.55	116	13,064	0.89%	大買/鉅額交易
2022/04/15	102.6	132.29	11.1	132.61	132.25	91.5	13,027	0.70%	大買/
2022/04/14	17	134.86	4.3	134.84	134.55	12.7	12,799	0.10%
2022/04/13	19.9	134.46	38.7	134.57	135.05	-18.8	12,860	-0.15%
2022/04/12	119.8	132.29	25.6	132.34	132.55	94.2	12,933	0.73%	大買/
2022/04/11	81.1	132.79	14.7	133.01	132.45	66.4	12,857	0.52%
2022/04/08	35.2	133.97	28.8	133.93	134.55	6.4	12,692	0.05%
2022/04/07	94.7	134.39	25.3	134.60	133.80	69.5	12,647	0.55%
2022/04/06	39.8	135.40	29.5	135.87	136.25	10.3	12,778	0.08%
2022/04/01	45.2	136.57	38.1	136.72	136.95	7.1	12,959	0.05%
2022/03/31	28.1	138.25	64.1	138.30	138.10	-36.1	12,939	-0.28%
2022/03/30	53.7	138.43	62.5	138.42	138.55	-8.8	13,089	-0.07%
2022/03/29	12.1	136.94	26.6	136.99	136.85	-14.5	13,185	-0.11%
2022/03/28	63.1	136.09	26.4	136.47	136.70	36.7	13,145	0.28%
2022/03/25	10.6	138.14	23.4	138.18	138.20	-12.8	13,081	-0.10%
2022/03/24	8	137.36	28.6	137.83	138.00	-20.6	13,072	-0.16%
2022/03/23	49.5	138.03	96.1	138.05	138.10	-46.7	13,082	-0.36%
2022/03/22	29.8	136.73	9.6	136.72	136.80	20.2	13,004	0.16%
2022/03/21	30.6	137.21	34.1	137.32	137.00	-3.5	13,069	-0.03%
2022/03/18	23	136.06	25.8	136.18	136.10	-2.7	13,019	-0.02%
2022/03/17	26.7	135.77	76.9	135.84	136.40	-50.2	12,884	-0.39%
2022/03/16	127	131.82	15.7	132.05	132.20	111.3	12,706	0.88%	大買/鉅額交易
2022/03/15	159.6	131.80	4.1	132.24	131.65	155.5	12,465	1.25%	大買/鉅額交易
2022/03/14	39.7	134.57	6.2	134.55	134.40	33.5	12,255	0.27%
2022/03/11	77.4	134.76	47.7	134.68	134.40	29.7	12,162	0.24%
2022/03/10	87.1	136.01	50.3	136.10	136.35	36.8	12,050	0.31%
2022/03/09	133.5	132.72	31.1	132.73	132.50	102.4	11,890	0.86%	大買/鉅額交易
2022/03/08	379.2	132.01	23.4	131.90	131.15	355.8	11,690	3.04%	大買/鉅額交易
2022/03/07	410.2	134.26	9.6	134.08	134.00	400.5	11,064	3.62%	大買/鉅額交易
2022/03/04	121.3	138.45	7.3	138.57	138.45	114	10,368	1.10%	大買/鉅額交易
2022/03/03	39	140.16	15.4	140.02	139.95	23.6	10,345	0.23%
2022/03/02	35.7	139.62	8.3	139.57	139.65	27.5	10,465	0.26%
2022/03/01	46.2	140.07	24.9	140.33	140.45	21.3	10,405	0.20%
2022/02/25	214.4	138.51	7.9	138.68	138.50	206.5	10,318	2.00%	大買/鉅額交易
2022/02/24	268.6	139.50	12.6	139.27	138.80	256	10,017	2.56%	大買/鉅額交易
2022/02/23	27.3	141.90	13.2	141.97	142.25	14.1	9,590	0.15%
2022/02/22	181.5	141.37	16.3	141.41	141.85	165.2	9,615	1.72%	大買/鉅額交易
2022/02/21	19.8	143.36	8.5	143.29	143.80	11.3	9,402	0.12%
2022/02/18	20.5	143.72	9.2	143.73	144.10	11.3	9,666	0.12%
2022/02/17	16.4	144.55	70.6	144.76	144.50	-54.2	9,697	-0.56%
2022/02/16	14.9	144.20	44.7	144.16	144.40	-29.8	9,723	-0.31%
2022/02/15	84.9	142.63	12.6	143.00	142.05	72.3	9,706	0.75%
2022/02/14	54.2	142.67	42.6	142.65	142.70	11.6	9,657	0.12%
2022/02/11	20.4	144.82	24.6	144.69	144.95	-4.2	9,549	-0.04%
2022/02/10	29.6	144.35	24.1	144.15	145.05	5.4	9,682	0.06%
2022/02/09	42	143.00	13.6	143.20	143.40	28.4	9,705	0.29%
2022/02/08	99.1	143.06	12.7	143.19	142.90	86.4	9,757	0.89%
2022/02/07	171	141.99	19.3	142.04	142.30	151.7	9,615	1.58%	大買/鉅額交易
2022/01/26	103	141.74	5.8	141.31	141.55	97.2	9,253	1.05%	大買/
2022/01/25	169.3	141.70	69.7	141.87	141.65	99.6	9,024	1.10%	大買/
2022/01/24	48.2	142.76	37.9	142.68	144.00	10.4	8,674	0.12%
2022/01/21	232	143.12	14.1	143.15	142.65	217.9	8,537	2.55%	大買/鉅額交易
2022/01/20	56.3	148.33	18.2	148.41	149.10	38.1	8,114	0.47%
2022/01/19	74.1	148.99	25.5	148.87	148.50	48.6	7,967	0.61%
2022/01/18	37.3	151.37	19.8	150.93	150.30	17.6	7,897	0.22%
2022/01/17	28.3	151.87	20.7	151.94	152.00	7.6	7,780	0.10%
2022/01/14	43	150.10	35.6	150.32	150.30	7.4	7,751	0.10%
2022/01/13	14	149.94	21.8	149.96	150.30	-7.8	7,800	-0.10%
2022/01/12	22.7	149.37	12.3	149.30	149.55	10.4	7,918	0.13%
2022/01/11	30.8	147.62	19.1	147.63	148.30	11.7	7,890	0.15%
2022/01/10	19.6	146.92	20.2	146.91	147.55	-0.6	7,682	-0.01%
2022/01/07	48.8	147.30	8.8	147.19	146.60	40	7,644	0.52%
2022/01/06	33.1	147.66	11.4	148.02	147.90	21.8	7,582	0.29%
2022/01/05	10.8	149.71	26.4	149.74	149.30	-15.6	7,528	-0.21%
2022/01/04	12	149.16	55	148.83	149.60	-43	7,522	-0.57%
2022/01/03	9.3	146.34	23.4	146.60	146.40	-14.1	7,490	-0.19%
2021/12/30	19.9	145.67	14	145.72	145.50	5.8	7,603	0.08%
2021/12/29	10.5	145.41	33.4	145.64	145.95	-22.9	7,866	-0.29%
2021/12/28	29.4	144.70	51.9	144.94	145.30	-22.5	7,940	-0.28%
2021/12/27	15.6	143.93	64.1	143.99	144.15	-48.5	7,953	-0.61%
2021/12/24	16.7	143.18	25.9	143.31	143.05	-9.2	8,296	-0.11%
2021/12/23	2.2	142.84	24.3	142.87	142.65	-22	8,364	-0.26%
2021/12/22	8.5	141.73	4.9	141.86	141.85	3.6	8,627	0.04%
2021/12/21	5	141.54	6.7	141.57	141.85	-1.7	8,854	-0.02%
2021/12/20	9.2	140.92	3.6	141.10	140.65	5.5	8,940	0.06%
2021/12/17	8.8	141.84	8.6	141.84	141.90	0.1	8,971	0.00%
2021/12/16	4.1	141.61	15.6	141.60	142.05	-11.4	8,985	-0.13%
2021/12/15	5.9	140.01	7.3	140.32	140.30	-1.4	9,290	-0.02%
2021/12/14	22.8	140.19	8	140.37	140.10	14.9	9,187	0.16%
2021/12/13	6.9	141.77	24.5	142.14	141.50	-17.6	9,242	-0.19%
2021/12/10	6.9	141.91	16.9	141.86	141.95	-10	9,366	-0.11%
2021/12/09	6	142.15	6.2	142.05	142.00	-0.2	9,351	0.00%
2021/12/08	7.4	142.78	48.4	142.92	142.35	-41	9,329	-0.44%
2021/12/07	6.9	141.11	4.3	140.87	141.80	2.6	9,198	0.03%
2021/12/06	3.7	141.27	7.5	141.50	141.35	-3.9	9,199	-0.04%
2021/12/03	4.9	141.59	23.7	141.54	141.75	-18.8	9,251	-0.20%
2021/12/02	10.3	141.38	35.3	141.33	141.80	-25.1	9,307	-0.27%
2021/12/01	14	139.44	16.4	139.24	140.30	-2.4	9,390	-0.03%
2021/11/30	45.4	138.80	8.8	138.87	138.00	36.5	9,504	0.38%
2021/11/29	40.7	138.14	17.5	137.93	138.15	23.2	9,449	0.25%
2021/11/26	84.7	138.44	6.4	138.53	138.15	78.3	9,567	0.82%
2021/11/25	7.5	140.32	5	140.33	140.45	2.6	9,641	0.03%
2021/11/24	8.5	140.57	13.8	140.46	140.50	-5.3	9,955	-0.05%
2021/11/23	6.6	141.36	14.9	141.34	141.10	-8.4	10,179	-0.08%
2021/11/22	4.2	142.55	15.4	142.62	142.45	-11.3	10,223	-0.11%
2021/11/19	7.9	143.06	38.4	143.09	142.80	-30.6	10,275	-0.30%
2021/11/18	3.6	141.87	63.5	142.16	142.45	-59.9	10,259	-0.58%
2021/11/17	3.4	141.31	25.1	141.48	141.65	-21.7	10,259	-0.21%
2021/11/16	2.9	141.01	23.9	141.22	141.20	-21	10,182	-0.21%
2021/11/15	5	140.89	30.1	141.02	140.95	-25.1	10,524	-0.24%
2021/11/12	9.4	140.03	6.5	140.14	139.70	2.9	10,774	0.03%
2021/11/11	5.1	139.19	4.6	139.45	139.25	0.5	10,895	0.00%
2021/11/10	4.9	140.38	17.5	140.38	140.50	-12.6	11,000	-0.11%
2021/11/09	8.1	140.76	44.1	140.75	140.70	-36	11,029	-0.33%
2021/11/08	4.9	138.80	29.1	138.86	139.20	-24.2	10,862	-0.22%
2021/11/05	12.1	137.74	46.9	137.63	138.10	-34.8	10,800	-0.32%
2021/11/04	11.2	136.54	7.5	136.76	136.15	3.7	10,654	0.03%
2021/11/03	4.1	136.72	12	136.77	136.60	-7.8	10,696	-0.07%
2021/11/02	6.3	136.60	16.4	136.95	136.25	-10.1	10,722	-0.09%
2021/11/01	8.3	136.40	26.2	136.47	136.50	-17.9	10,749	-0.17%
2021/10/29	14.3	135.95	10.4	135.99	135.80	4	10,790	0.04%
2021/10/28	6	136.78	45.8	136.92	137.15	-39.8	10,809	-0.37%
2021/10/27	9	136.96	12.3	137.24	137.55	-3.3	10,855	-0.03%
2021/10/26	19.6	137.40	54.7	137.35	137.55	-35.1	10,796	-0.32%
2021/10/25	6.7	136.23	29.7	136.01	136.40	-23	10,800	-0.21%
2021/10/22	6.8	136.09	29.5	136.29	136.50	-22.7	11,178	-0.20%
2021/10/21	13.2	136.76	61	137.31	136.10	-47.7	11,263	-0.42%
2021/10/20	3.5	136.55	57.4	136.99	136.60	-53.9	11,238	-0.48%
2021/10/19	9.6	136.90	35.2	136.89	136.95	-25.7	11,047	-0.23%
2021/10/18	12.1	136.04	50.2	136.32	135.85	-38.1	11,008	-0.35%
2021/10/15	14.3	135.44	62.3	135.66	136.25	-48	11,132	-0.43%
2021/10/14	22.8	133.13	8.2	133.03	132.75	14.7	11,039	0.13%
2021/10/13	17.8	132.54	14	132.78	132.40	3.8	11,159	0.03%
2021/10/12	48.6	132.37	130.6	132.30	132.85	-82	11,224	-0.73%	大賣/
2021/10/08	71.1	134.86	8.6	134.76	134.20	62.4	11,241	0.56%
2021/10/07	120.3	135.22	44.2	135.09	135.35	76.2	11,270	0.68%	大買/
2021/10/06	112.5	133.04	15.6	132.72	133.00	97	11,272	0.86%	大買/
2021/10/05	185.9	131.77	15.5	132.61	132.95	170.3	11,131	1.53%	大買/鉅額交易
2021/10/04	90	133.39	11.6	133.31	133.15	78.3	10,793	0.73%
2021/10/01	190.3	134.34	42.6	133.84	133.95	147.7	10,472	1.41%	大買/鉅額交易
2021/09/30	27.9	135.94	14.9	135.88	137.05	13	10,130	0.13%
2021/09/29	171.9	136.09	8	136.50	136.00	163.9	9,960	1.65%	大買/鉅額交易
2021/09/28	8.4	138.89	4.3	138.61	139.00	4.1	9,592	0.04%
2021/09/27	8.6	139.79	12.7	139.82	140.00	-4	9,375	-0.04%
2021/09/24	5.5	139.35	21.6	139.23	139.65	-16.1	9,255	-0.17%
2021/09/23	31.4	138.01	8.6	138.17	138.00	22.8	9,309	0.24%
2021/09/22	123.6	136.95	25.2	137.19	137.20	98.4	9,363	1.05%	大買/
2021/09/17	4.7	140.44	3.9	140.76	140.50	0.8	9,031	0.01%
2021/09/16	5.9	140.13	8.9	140.70	140.10	-3	9,076	-0.03%
2021/09/15	4	140.82	1.4	140.80	140.75	2.6	9,046	0.03%
2021/09/14	1	141.95	15.1	141.82	141.60	-14.1	8,952	-0.16%
2021/09/13	16.3	141.53	3.1	141.48	141.45	13.2	9,009	0.15%
2021/09/10	8.2	141.58	14.2	141.63	141.95	-6	9,216	-0.06%
2021/09/09	2.6	140.42	5.8	140.17	140.30	-3.2	9,202	-0.03%
2021/09/08	6.2	140.75	17	140.69	140.65	-10.7	9,204	-0.12%
2021/09/07	11.5	142.12	17.6	142.11	141.90	-6.1	9,208	-0.07%
2021/09/06	4.9	142.69	38.2	142.74	142.55	-33.3	9,137	-0.36%
2021/09/03	12.4	141.56	61.1	141.58	141.90	-48.7	8,961	-0.54%
2021/09/02	6.6	140.35	28.5	140.78	139.90	-21.9	8,889	-0.25%
2021/09/01	5.9	140.75	91.6	140.94	141.00	-85.7	8,873	-0.97%
2021/08/31	6.9	139.00	121.1	139.63	140.35	-114.2	8,618	-1.32%	大賣/鉅額交易
2021/08/30	8.7	138.75	115.7	139.02	139.50	-107	8,528	-1.25%	大賣/鉅額交易
2021/08/27	7.8	137.74	78.6	137.69	138.15	-70.8	8,225	-0.86%
2021/08/26	14.8	136.58	61.6	137.12	137.00	-46.7	8,032	-0.58%
2021/08/25	21.7	135.89	75.2	135.75	136.05	-53.5	7,997	-0.67%
2021/08/24	13	134.87	22.4	134.91	134.75	-9.4	7,975	-0.12%
2021/08/23	20.5	133.79	22.4	133.87	134.35	-1.9	8,065	-0.02%
2021/08/20	56.5	131.18	19.8	130.84	130.75	36.8	8,127	0.45%
2021/08/19	175.8	132.30	50.8	132.31	131.80	124.9	7,960	1.57%	大買/鉅額交易
2021/08/18	124	133.41	33	133.36	134.90	91	7,607	1.20%	大買/
2021/08/17	64.4	134.73	8.9	134.78	134.35	55.5	7,401	0.75%
2021/08/16	34.1	135.24	26.3	135.40	135.35	7.8	7,356	0.11%
2021/08/13	56.6	135.79	16.5	135.90	135.65	40	7,346	0.54%
2021/08/12	7.5	136.89	2.8	137.15	136.95	4.6	7,386	0.06%
2021/08/11	18.6	136.93	15.9	137.21	137.20	2.7	7,630	0.03%
2021/08/10	4.1	137.85	9.9	137.93	137.65	-5.7	7,841	-0.07%
2021/08/09	15.9	137.45	20	138.07	138.40	-4.1	8,326	-0.05%
2021/08/06	4.2	138.62	22.2	138.45	138.80	-18	8,495	-0.21%
2021/08/05	2.8	139.06	16.7	139.19	139.00	-13.9	8,882	-0.16%
2021/08/04	1.2	138.64	30.1	138.93	139.25	-28.9	9,429	-0.31%
2021/08/03	8.8	138.03	26.9	138.07	138.45	-18.1	9,761	-0.18%
2021/08/02	3.3	136.99	30	137.23	137.90	-26.6	9,731	-0.27%
2021/07/30	12.5	136.40	40.6	136.15	136.05	-28.2	9,727	-0.29%
2021/07/29	25.3	135.80	13.7	135.99	136.50	11.6	9,795	0.12%
2021/07/28	197.7	134.41	4.3	134.64	134.25	193.4	9,762	1.98%	大買/鉅額交易
2021/07/27	55.1	136.40	11.3	136.36	136.40	43.8	9,483	0.46%
2021/07/26	68.5	136.74	4.7	136.89	136.45	63.8	9,424	0.68%
2021/07/23	15.1	137.77	1.5	137.78	137.65	13.7	9,379	0.15%
2021/07/22	5	138.00	15.3	138.35	137.65	-10.4	9,377	-0.11%
2021/07/21	37.8	136.80	19.6	136.59	136.70	18.2	9,385	0.19%
2021/07/20	28.3	137.49	5.7	137.68	137.20	22.6	9,371	0.24%
2021/07/19	82.3	138.39	53.4	138.43	138.30	28.9	9,339	0.31%
2021/07/16	35.3	139.61	8.2	139.66	139.90	27.1	9,231	0.29%
2021/07/15	4.8	141.51	14.6	141.54	141.80	-9.8	9,206	-0.11%
2021/07/14	0.6	140.52	14.9	140.59	140.50	-14.2	9,085	-0.16%
2021/07/13	7.2	140.61	34.4	140.44	140.15	-27.2	9,060	-0.30%
2021/07/12	12.8	139.02	20.7	139.57	139.00	-7.9	9,018	-0.09%
2021/07/09	14	137.53	9.9	137.41	137.75	4.1	8,918	0.05%
2021/07/08	6.5	138.85	6.2	138.81	138.85	0.3	8,912	0.00%
2021/07/07	6.3	139.13	3.8	139.09	139.00	2.5	8,939	0.03%
2021/07/06	6.3	139.67	40	139.76	139.75	-33.6	8,927	-0.38%
2021/07/05	5	139.61	23.3	139.58	139.60	-18.3	8,881	-0.21%
2021/07/02	2.7	138.11	6.6	138.22	138.30	-4	8,857	-0.04%
2021/07/01	3.5	138.47	6.9	138.80	138.30	-3.4	8,850	-0.04%
2021/06/30	9.6	138.98	32.9	138.96	138.95	-23.3	8,929	-0.26%
2021/06/29	2	137.66	11.9	138.17	137.60	-9.9	8,892	-0.11%
2021/06/28	3.2	136.85	3.7	137.18	137.20	-0.4	8,868	0.00%
2021/06/25	1.7	137.64	28.7	137.44	136.95	-26.9	8,881	-0.30%
2021/06/24	5	136.77	8.8	137.03	136.70	-3.7	8,908	-0.04%
2021/06/23	8.6	136.82	38.4	136.67	137.05	-29.8	8,937	-0.33%
2021/06/22	22.4	135.13	54.2	134.84	134.85	-31.8	8,912	-0.36%
2021/06/21	93.6	135.11	11.6	135.45	134.70	82	8,987	0.91%
2021/06/18	4.3	138.24	18.2	138.19	138.00	-13.9	8,840	-0.16%
2021/06/17	6.8	137.57	11.7	137.65	138.30	-4.8	8,893	-0.05%
2021/06/16	5.8	138.51	43.6	138.77	138.70	-37.8	9,004	-0.42%
2021/06/15	4.5	138.69	14.2	138.74	138.85	-9.7	8,999	-0.11%
2021/06/11	8.9	138.27	28.4	138.04	138.10	-19.6	9,044	-0.22%
2021/06/09	26.9	135.49	32.2	135.50	135.50	-5.3	9,050	-0.06%
2021/06/08	15.2	136.91	6.7	136.73	136.50	8.5	9,042	0.09%
2021/06/07	42.2	135.77	38.2	137.02	137.30	4	9,146	0.04%
2021/06/04	15.9	136.62	30.6	136.47	136.95	-14.8	9,056	-0.16%
2021/06/03	5.8	137.81	34.6	137.91	137.60	-28.8	9,225	-0.31%
2021/06/02	8	137.22	13.5	137.26	137.70	-5.5	9,343	-0.06%
2021/06/01	7.7	137.56	26.9	137.64	137.70	-19.2	9,497	-0.20%
2021/05/31	15.7	136.59	63.3	137.11	137.10	-47.6	9,680	-0.49%
2021/05/28	11.6	135.31	41.1	135.25	135.80	-29.5	9,647	-0.31%
2021/05/27	42.4	133.35	13.7	132.86	133.55	28.6	9,607	0.30%
2021/05/26	25.3	134.56	21.5	134.67	134.50	3.8	9,951	0.04%
2021/05/25	42.6	134.23	59.9	134.15	134.40	-17.4	10,035	-0.17%
2021/05/24	21.9	131.60	16.2	131.82	132.15	5.8	10,058	0.06%
2021/05/21	16.2	132.75	21.2	132.50	132.35	-5	10,015	-0.05%
2021/05/20	24.5	130.34	14.5	130.37	130.50	10	9,961	0.10%
2021/05/19	17	131.55	25.5	131.61	131.40	-8.4	9,948	-0.08%
2021/05/18	51.6	130.64	114.8	130.93	132.30	-63.2	9,840	-0.64%	大賣/
2021/05/17	151.7	126.59	97.3	126.89	126.50	54.4	9,884	0.55%	大買/
2021/05/14	65.1	128.83	31	128.89	128.95	34.1	9,504	0.36%
2021/05/13	99.8	128.03	56.1	128.02	127.50	43.7	9,360	0.47%
2021/05/12	213.4	127.84	95.5	127.56	129.40	117.9	9,026	1.31%	大買/鉅額交易
2021/05/11	155.5	134.11	20.9	133.94	133.25	134.6	8,567	1.57%	大買/鉅額交易
2021/05/10	13.3	138.70	14	139.35	138.45	-0.8	8,380	-0.01%
2021/05/07	10	138.96	21.1	139.01	139.40	-11.1	8,542	-0.13%
2021/05/06	22.7	136.58	28.3	136.81	136.95	-5.5	8,667	-0.06%
2021/05/05	35.2	136.57	23	136.76	135.75	12.1	8,665	0.14%
2021/05/04	65.4	136.78	18	137.27	137.05	47.4	8,758	0.54%
2021/05/03	36.2	138.72	8.7	138.67	138.25	27.5	8,766	0.31%
2021/04/29	36.5	141.34	41.3	141.22	140.60	-4.8	9,050	-0.05%
2021/04/28	4.2	140.70	1.3	140.58	140.40	2.9	9,130	0.03%
2021/04/27	7.3	141.15	33.1	141.36	141.25	-25.8	9,580	-0.27%
2021/04/26	6.4	140.36	62.6	140.52	141.20	-56.2	9,671	-0.58%
2021/04/23	2.6	138.29	20.9	138.51	139.15	-18.3	9,710	-0.19%
2021/04/22	9.7	138.24	12.4	138.28	137.90	-2.7	9,969	-0.03%
2021/04/21	15.4	138.34	6.2	138.37	138.00	9.2	10,103	0.09%
2021/04/20	5.5	139.12	17.5	139.17	139.25	-11.9	10,151	-0.12%
2021/04/19	4.9	139.08	31.3	139.28	139.50	-26.4	10,253	-0.26%
2021/04/16	17.4	138.79	15	138.92	139.25	2.5	10,289	0.02%
2021/04/15	3.9	138.24	32.7	138.45	139.05	-28.8	10,319	-0.28%
2021/04/14	20.9	136.88	16.5	137.03	137.90	4.5	10,305	0.04%
2021/04/13	12.3	137.80	43.6	138.13	137.15	-31.3	10,375	-0.30%
2021/04/12	38.9	137.67	14.6	137.81	137.15	24.4	10,361	0.24%
2021/04/09	11.4	138.22	21.3	138.02	137.95	-9.9	10,365	-0.10%
2021/04/08	7.1	137.17	30.4	137.85	138.25	-23.3	10,401	-0.22%
2021/04/07	18.4	137.61	13.9	137.60	137.80	4.4	10,387	0.04%
2021/04/06	14.8	137.86	65.1	137.82	137.65	-50.4	10,367	-0.49%
2021/04/01	8.5	135.92	61.1	135.72	135.75	-52.7	10,270	-0.51%
2021/03/31	8.5	135.17	14.2	135.14	134.75	-5.7	10,197	-0.06%
2021/03/30	3.6	135.67	35.9	135.75	135.90	-32.3	10,111	-0.32%
2021/03/29	16	135.32	40.4	135.54	135.45	-24.4	10,101	-0.24%
2021/03/26	10.4	133.82	41.9	133.70	134.35	-31.4	10,062	-0.31%
2021/03/25	33.6	131.16	8.3	131.82	131.95	25.3	10,001	0.25%
2021/03/24	106.9	131.69	3.3	132.05	131.50	103.7	9,961	1.04%	大買/鉅額交易
2021/03/23	15	134.16	16.4	134.15	133.60	-1.4	9,839	-0.01%
2021/03/22	13.3	132.72	10.6	132.88	133.40	2.7	9,946	0.03%
2021/03/19	60.9	132.82	15.2	132.77	132.80	45.7	10,014	0.46%
2021/03/18	14.2	135.04	26.3	135.64	134.90	-12.1	9,888	-0.12%
2021/03/17	32.6	134.64	7.5	135.20	134.20	25.1	9,850	0.25%
2021/03/16	12.9	134.99	30.4	135.24	135.35	-17.5	9,874	-0.18%
2021/03/15	7.9	134.60	19.8	134.95	134.90	-11.9	9,864	-0.12%
2021/03/12	16.6	135.30	36.4	135.17	135.25	-19.8	9,907	-0.20%
2021/03/11	13.7	134.43	53	134.18	134.70	-39.3	9,927	-0.40%
2021/03/10	25.2	131.89	14.9	131.87	131.90	10.3	9,978	0.10%
2021/03/09	64.8	130.62	22.9	130.90	131.35	41.9	9,987	0.42%
2021/03/08	52.3	132.65	49.9	132.91	131.85	2.4	9,867	0.02%
2021/03/05	64.3	131.15	27.6	130.57	131.95	36.6	9,749	0.38%
2021/03/04	119.2	132.67	15.9	132.89	132.75	103.3	9,669	1.07%	大買/鉅額交易
2021/03/03	38.1	134.15	12.5	134.52	135.40	25.6	9,480	0.27%
2021/03/02	41.4	134.72	16.4	134.97	133.45	25	9,381	0.27%
2021/02/26	180	134.05	44.5	134.74	133.40	135.5	9,330	1.45%	大買/鉅額交易
2021/02/25	16.3	137.45	10.5	137.59	137.55	5.8	8,991	0.06%
2021/02/24	69.3	136.98	26.4	137.42	136.45	42.9	8,916	0.48%
2021/02/23	35.1	137.36	15.3	137.51	138.50	19.8	8,820	0.22%
2021/02/22	20.7	139.24	22.1	140.01	138.80	-1.4	8,766	-0.02%
2021/02/19	35.4	138.42	33.7	138.65	138.85	1.7	8,979	0.02%
2021/02/18	37.1	140.11	44.7	140.11	140.35	-7.6	8,968	-0.08%
2021/02/17	53.9	139.82	86.3	140.14	140.55	-32.4	8,948	-0.36%
2021/02/05	27.1	135.17	52.1	135.18	134.80	-25	8,696	-0.29%
2021/02/04	18	133.47	11.1	134.13	133.55	6.9	8,613	0.08%
2021/02/03	19.1	134.78	18.6	134.72	134.35	0.5	8,645	0.01%
2021/02/02	26	134.19	70.9	134.60	134.45	-44.8	8,600	-0.52%
2021/02/01	24.1	129.38	36	128.79	130.75	-11.9	8,606	-0.14%
2021/01/29	85.9	130.39	18.3	130.15	128.20	67.5	8,474	0.80%
2021/01/28	77.1	130.15	43.3	130.08	130.35	33.7	8,312	0.41%
2021/01/27	46.6	133.15	22.2	133.17	133.05	24.4	8,153	0.30%
2021/01/26	82.3	133.64	25.9	134.70	132.85	56.4	8,096	0.70%
2021/01/25	77.3	135.65	27.5	135.81	135.60	49.8	8,024	0.62%
2021/01/22	155.7	138.26	11.7	137.85	137.45	144	7,902	1.82%	大買/鉅額交易
2021/01/21	48.7	141.64	66.4	140.74	143.00	-17.7	7,622	-0.23%
2021/01/20	24.8	138.44	24.4	138.37	138.20	0.4	7,472	0.01%
2021/01/19	24.9	137.24	34.2	136.61	137.95	-9.3	7,029	-0.13%
2021/01/18	48.7	133.65	14.1	133.55	134.40	34.6	6,876	0.50%
2021/01/15	58.3	136.24	33.2	136.57	134.50	25.1	6,692	0.38%
2021/01/14	47.4	134.05	7.2	133.98	134.05	40.2	6,370	0.63%
2021/01/13	33.8	134.50	26.2	134.49	135.30	7.6	6,291	0.12%
2021/01/12	33.8	132.24	30.8	132.16	132.10	3	6,137	0.05%
2021/01/11	49.4	131.08	27.8	131.29	132.30	21.6	6,013	0.36%
2021/01/08	73.2	130.41	29.3	130.49	131.20	44	5,897	0.75%
2021/01/07	23.2	128.29	19.9	127.82	128.90	3.3	5,756	0.06%
2021/01/06	36.7	126.01	28.9	126.03	125.95	7.8	5,688	0.14%
2021/01/05	25.8	124.19	5	124.25	124.60	20.8	5,601	0.37%
2021/01/04	17.3	123.85	11	123.71	124.35	6.4	5,685	0.11%
2020/12/31	10.9	122.12	12	122.05	122.25	-1.1	5,807	-0.02%
2020/12/30	3.2	120.87	26.9	120.50	121.60	-23.7	5,778	-0.41%
2020/12/29	7.8	119.82	6.2	119.87	119.90	1.6	5,802	0.03%
2020/12/28	3.2	119.62	36.6	119.67	120.00	-33.5	5,849	-0.57%
2020/12/25	12.6	119.15	5.8	119.27	118.95	6.7	5,851	0.12%
2020/12/24	3.5	118.71	12	118.70	118.80	-8.6	5,867	-0.15%
2020/12/23	19.6	117.89	8.4	117.95	118.15	11.2	5,926	0.19%
2020/12/22	15.1	118.49	26.3	118.97	118.00	-11.2	6,014	-0.19%
2020/12/21	7.7	117.93	13.1	118.44	119.35	-5.4	6,182	-0.09%
2020/12/18	10.9	118.27	1.8	118.48	118.20	9.1	6,199	0.15%
2020/12/17	11.6	118.29	10.6	118.42	118.60	1	6,268	0.02%
2020/12/16	9.4	118.41	23	118.61	119.25	-13.6	6,315	-0.22%
2020/12/15	26.9	117.16	8.1	117.26	117.05	18.7	6,176	0.30%
2020/12/14	11.3	118.27	6.6	118.31	118.25	4.7	6,165	0.08%
2020/12/11	24.8	118.06	11.7	118.46	118.75	13.1	6,372	0.21%
2020/12/10	55.5	118.44	6.9	118.29	118.60	48.6	6,385	0.76%
2020/12/09	32	119.90	10.6	120.09	120.05	21.4	6,346	0.34%
2020/12/08	13.5	119.00	59	119.08	120.05	-45.5	6,292	-0.72%
2020/12/07	9.9	118.01	23	118.28	118.40	-13.1	6,247	-0.21%
2020/12/04	5.1	116.66	11.6	116.58	117.30	-6.5	6,240	-0.10%
2020/12/03	15.3	115.26	23.6	115.46	115.40	-8.3	6,111	-0.14%
2020/12/02	6.2	114.93	16.2	115.30	115.40	-10	6,104	-0.16%
2020/12/01	14.5	113.89	6.8	114.08	114.30	7.7	6,101	0.13%
2020/11/30	58.9	113.89	8.2	114.21	113.30	50.8	6,103	0.83%
2020/11/27	17	114.40	1.5	114.67	114.65	15.4	6,017	0.26%
2020/11/26	3.7	114.71	7.3	114.62	114.85	-3.6	6,025	-0.06%
2020/11/25	23.9	114.49	7.2	114.90	113.95	16.6	6,079	0.27%
2020/11/24	35.4	115.10	0.7	115.28	114.90	34.7	6,077	0.57%
2020/11/23	11.9	115.23	26.6	115.19	115.45	-14.7	6,072	-0.24%
2020/11/20	14.6	113.70	1.8	114.06	114.00	12.8	6,021	0.21%
2020/11/19	20.8	114.12	7.1	114.27	114.15	13.7	6,002	0.23%
2020/11/18	32.4	114.26	8.9	114.23	114.35	23.5	5,990	0.39%
2020/11/17	25	114.37	20.3	114.05	113.60	4.6	5,798	0.08%
2020/11/16	8.1	111.83	31.5	111.72	112.80	-23.4	5,974	-0.39%
2020/11/13	1.3	108.65	16.6	109.07	109.25	-15.3	5,922	-0.26%
2020/11/12	8	108.87	19.7	109.06	108.80	-11.8	5,921	-0.20%
2020/11/11	4.6	108.51	37.5	108.35	108.75	-32.9	5,951	-0.55%
2020/11/10	17.4	107.52	8.2	107.37	107.10	9.2	5,872	0.16%
2020/11/09	3.7	107.88	38.8	107.88	108.10	-35.2	5,890	-0.60%
2020/11/06	5.4	106.63	26.7	106.84	106.70	-21.4	5,800	-0.37%
2020/11/05	12.1	106.02	13.2	105.99	106.05	-1.1	5,749	-0.02%
2020/11/04	10.8	105.64	20.5	105.37	106.15	-9.7	5,775	-0.17%
2020/11/03	13.4	104.57	19.3	104.39	104.60	-5.9	5,805	-0.10%
2020/11/02	48.1	102.73	5.2	102.92	103.40	42.9	5,855	0.73%
2020/10/30	28.3	103.18	4.4	103.52	103.00	23.8	5,771	0.41%
2020/10/29	19.6	103.71	3.9	103.95	103.85	15.7	5,742	0.27%
2020/10/28	20.4	105.15	8.9	105.16	105.00	11.5	5,746	0.20%
2020/10/27	12	105.43	4.2	105.54	105.50	7.8	5,756	0.14%
2020/10/26	6.5	106.21	6.3	106.30	106.10	0.2	5,809	0.00%
2020/10/23	7.3	106.11	6.3	106.13	106.10	1	5,921	0.02%
2020/10/22	3.1	105.79	2.6	105.83	106.10	0.5	6,240	0.01%
2020/10/21	10	106.05	5.8	106.37	105.95	4.2	6,583	0.06%
2020/10/20	1	106.40	5	106.24	106.00	-4	6,751	-0.06%
2020/10/19	2.3	106.49	19.3	106.06	106.60	-17.1	6,827	-0.25%
2020/10/16	3.6	105.28	9.1	105.68	105.25	-5.5	6,890	-0.08%
2020/10/15	10.4	105.83	12.2	105.69	105.70	-1.8	7,247	-0.02%
2020/10/14	2.1	106.72	6.3	106.75	106.70	-4.2	7,329	-0.06%
2020/10/13	5	106.88	19.2	106.83	107.10	-14.2	7,587	-0.19%
2020/10/12	4.3	107.45	39.2	107.07	107.05	-34.9	7,623	-0.46%
2020/10/08	14.6	105.89	79.3	105.85	106.20	-64.7	7,814	-0.83%
2020/10/07	22.2	104.81	15.2	104.63	104.80	6.9	7,814	0.09%
2020/10/06	2.1	104.13	14.3	104.18	104.25	-12.2	7,948	-0.15%
2020/10/05	8.2	103.52	11.5	103.47	103.05	-3.2	8,024	-0.04%
2020/09/30	9.3	102.99	17.3	103.00	103.00	-8	8,046	-0.10%
2020/09/29	13.1	102.50	13.8	102.79	102.55	-0.7	8,172	-0.01%
2020/09/28	15.1	101.97	13.4	102.03	102.30	1.7	8,341	0.02%
2020/09/25	34.2	100.65	6	100.79	100.65	28.1	8,481	0.33%
2020/09/24	65.4	100.77	7.6	101.17	100.45	57.8	8,572	0.67%
2020/09/23	19.1	102.86	1.3	103.25	102.95	17.8	8,435	0.21%
2020/09/22	13	103.39	0.5	103.60	103.10	12.6	8,512	0.15%
2020/09/21	1.1	105.02	0	0.00	104.45	1.1	8,535	0.01%
2020/09/18	3	105.38	5.2	105.44	105.30	-2.2	8,603	-0.03%
2020/09/17	7.1	105.65	5.3	105.86	105.40	1.8	8,688	0.02%
2020/09/16	4.2	106.60	38.3	106.67	106.55	-34.1	8,687	-0.39%
2020/09/15	2	104.78	12.5	104.90	104.95	-10.5	8,615	-0.12%
2020/09/14	2.1	103.60	23.8	104.06	104.55	-21.7	8,564	-0.25%
2020/09/11	8.2	103.04	15.4	103.19	103.25	-7.2	8,552	-0.08%
2020/09/10	4	102.98	8.9	102.96	103.20	-4.9	8,696	-0.06%
2020/09/09	22.1	101.60	7	101.86	102.30	15.1	8,816	0.17%
2020/09/08	2.2	102.95	5.2	102.80	103.00	-3.1	8,871	-0.03%
2020/09/07	4.1	102.38	3	102.45	102.40	1.1	9,155	0.01%
2020/09/04	13.5	102.25	6.2	102.30	102.55	7.3	9,299	0.08%
2020/09/03	2.1	103.31	47.6	103.93	103.30	-45.5	9,383	-0.49%
2020/09/02	11	103.45	3	103.75	103.00	8	9,487	0.08%
2020/09/01	20.2	102.27	2.2	103.09	103.35	18	9,676	0.19%
2020/08/31	40.2	103.30	2.7	102.69	101.80	37.6	9,746	0.39%
2020/08/28	6	103.35	7.5	103.34	103.50	-1.5	9,900	-0.02%
2020/08/27	4.1	105.03	15.3	105.09	104.55	-11.2	10,136	-0.11%
2020/08/26	0	104.30	12.1	104.09	104.30	-12.1	10,240	-0.12%
2020/08/25	1.6	103.90	7.3	103.94	103.90	-5.6	10,336	-0.05%
2020/08/24	5.1	102.89	14.1	103.05	103.10	-9.1	10,364	-0.09%
2020/08/21	15	102.12	12.5	102.43	102.80	2.6	10,427	0.02%
2020/08/20	57.1	101.16	49.2	101.05	100.60	7.9	10,368	0.08%
2020/08/19	2	104.77	9.5	104.62	104.25	-7.5	10,314	-0.07%
2020/08/18	19.1	105.38	1.6	105.03	105.00	17.5	10,301	0.17%
2020/08/17	10	105.13	40.4	104.78	105.60	-30.4	10,461	-0.29%
2020/08/14	0.1	104.40	3.3	104.22	104.50	-3.2	10,494	-0.03%
2020/08/13	1.1	104.11	7.4	104.30	104.25	-6.4	10,596	-0.06%
2020/08/12	9	103.62	45.3	103.43	103.25	-36.3	10,596	-0.34%
2020/08/11	8.5	105.02	7.2	105.34	104.80	1.3	10,636	0.01%
2020/08/10	7.2	104.86	3.8	105.43	105.60	3.3	10,686	0.03%
2020/08/07	5.1	104.54	12.6	104.68	104.65	-7.5	10,733	-0.07%
2020/08/06	15.1	105.49	20.8	105.52	105.40	-5.7	10,703	-0.05%
2020/08/05	6	104.27	4.6	104.16	104.30	1.4	10,772	0.01%
2020/08/04	2	103.10	7.2	103.02	103.30	-5.2	10,799	-0.05%
2020/08/03	17.4	102.47	7.3	102.66	102.00	10.1	10,820	0.09%
2020/07/31	3.2	103.93	5.3	103.96	103.80	-2.1	10,803	-0.02%
2020/07/30	5.6	104.33	17.9	103.98	104.05	-12.3	10,817	-0.11%
2020/07/29	5.3	103.02	47.9	102.92	102.55	-42.6	10,838	-0.39%
2020/07/28	64.6	106.84	63.2	106.46	103.60	1.4	10,938	0.01%
2020/07/27	34.5	103.31	71.1	102.99	103.30	-36.5	10,878	-0.34%
2020/07/24	4.3	98.88	56.1	99.21	98.50	-51.9	10,696	-0.49%
2020/07/23	12	98.51	3.5	98.71	98.85	8.5	10,533	0.08%
2020/07/22	7.2	98.77	36.5	99.02	98.95	-29.3	10,665	-0.27%
2020/07/21	19.3	98.72	34	98.66	98.70	-14.7	10,641	-0.14%
2020/07/20	7.1	97.00	13.7	97.08	97.05	-6.6	10,451	-0.06%
2020/07/17	3.2	97.36	20	97.27	97.20	-16.8	10,475	-0.16%
2020/07/16	9.1	96.64	2.7	96.14	96.10	6.4	10,526	0.06%
2020/07/15	18.7	97.47	19.2	97.38	97.05	-0.4	10,605	0.00%
2020/07/14	1.4	95.91	109.4	96.20	96.65	-108	10,825	-1.00%	大賣/鉅額交易
2020/07/13	3.7	95.66	38.1	95.73	96.05	-34.4	10,808	-0.32%
2020/07/10	18.3	94.97	66.7	95.07	94.65	-48.4	10,897	-0.44%
2020/07/09	17.3	95.48	74.1	95.66	95.45	-56.8	10,924	-0.52%
2020/07/08	4.3	94.80	73.4	95.03	95.15	-69.1	10,927	-0.63%
2020/07/07	19.8	94.62	95	95.18	94.50	-75.2	10,839	-0.69%
2020/07/06	7.1	94.02	53	93.91	94.15	-45.8	10,868	-0.42%
2020/07/03	10.7	92.40	50	92.57	92.55	-39.3	10,881	-0.36%
2020/07/02	2.6	91.44	23.6	91.19	91.50	-21	10,886	-0.19%
2020/07/01	4.1	90.33	34.3	90.71	90.50	-30.2	10,964	-0.28%
2020/06/30	6.1	89.65	39.5	89.65	89.90	-33.3	10,963	-0.30%
2020/06/29	33	89.02	17.3	89.39	89.10	15.7	10,992	0.14%
2020/06/24	3	90.03	62.7	90.06	90.00	-59.7	11,055	-0.54%
2020/06/23	7	89.34	28	89.67	89.45	-21	11,253	-0.19%
2020/06/22	13	89.23	4.1	89.25	89.05	8.9	11,428	0.08%
2020/06/19	10	88.80	14	88.93	88.85	-4	11,796	-0.03%
2020/06/18	16.1	88.93	2	88.85	88.90	14.1	12,203	0.12%
2020/06/17	5	88.98	3.3	88.74	89.00	1.7	12,493	0.01%
2020/06/16	13	88.91	60.6	88.37	88.90	-47.6	12,982	-0.37%
2020/06/15	65.1	87.35	11.1	87.80	87.00	53.9	13,934	0.39%
2020/06/12	11.9	87.96	27.1	87.82	88.25	-15.1	14,552	-0.10%
2020/06/11	22.2	89.82	41	89.90	89.05	-18.9	15,044	-0.13%
2020/06/10	14.1	90.28	60.5	90.21	90.45	-46.4	15,370	-0.30%
2020/06/09	10.7	89.48	28.8	89.31	89.60	-18.1	16,081	-0.11%
2020/06/08	57.3	89.16	70.4	89.39	89.50	-13.1	16,639	-0.08%
2020/06/05	11.4	88.20	13.9	88.17	88.35	-2.5	16,634	-0.02%
2020/06/04	13.3	87.52	23.1	87.47	87.60	-9.8	16,865	-0.06%
2020/06/03	11.1	86.49	61.4	86.54	86.80	-50.3	17,076	-0.29%
2020/06/02	10.4	85.31	69.8	85.19	85.30	-59.4	17,058	-0.35%
2020/06/01	61.2	84.73	63.8	84.87	84.90	-2.5	17,022	-0.01%
2020/05/29	64.3	83.55	12	84.03	84.45	52.3	17,023	0.31%
2020/05/28	24.1	83.91	5	84.50	83.85	19.1	17,119	0.11%
2020/05/27	10	84.54	4.2	84.50	84.35	5.8	17,458	0.03%
2020/05/26	9.3	84.31	32	84.36	84.45	-22.8	17,792	-0.13%
2020/05/25	15.6	82.66	9.4	83.08	83.50	6.2	17,786	0.03%
2020/05/22	63.6	83.15	0.8	83.20	82.95	62.9	17,846	0.35%
2020/05/21	1.1	84.68	28.7	84.55	84.50	-27.6	17,849	-0.15%
2020/05/20	5	83.90	4.2	83.95	83.80	0.8	17,813	0.00%
2020/05/19	10.1	83.93	35	84.24	83.90	-24.9	17,757	-0.14%
2020/05/18	15	83.17	14.2	83.24	83.15	0.9	17,798	0.00%
2020/05/15	31	83.53	23	83.74	83.85	8	17,869	0.04%
2020/05/14	13	83.56	4.2	83.48	83.30	8.8	17,870	0.05%
2020/05/13	17	83.95	4	84.08	84.30	13	17,808	0.07%
2020/05/12	51	84.07	21	84.06	84.05	30	17,821	0.17%
2020/05/11	10.1	85.13	26.1	85.21	85.05	-16	17,723	-0.09%
2020/05/08	5.1	84.36	11.1	84.38	84.35	-5.9	17,698	-0.03%
2020/05/07	18.1	83.60	23.5	83.76	83.85	-5.4	17,719	-0.03%
2020/05/06	13	82.92	4.2	83.12	83.50	8.8	17,775	0.05%
2020/05/05	6.2	83.44	15.5	83.40	83.40	-9.3	17,851	-0.05%
2020/05/04	59.4	82.84	4.5	82.97	83.00	54.9	17,833	0.31%
2020/04/30	30.5	84.93	43.4	85.03	85.50	-12.9	17,721	-0.07%
2020/04/29	7.3	83.60	37.1	83.65	83.70	-29.8	17,672	-0.17%
2020/04/28	33.2	82.18	5	82.25	82.55	28.2	17,849	0.16%
2020/04/27	5.2	82.23	48.3	82.24	82.55	-43.1	18,260	-0.24%
2020/04/24	11	80.77	2	80.73	80.90	9	18,144	0.05%
2020/04/23	26	80.98	26	81.51	80.90	0	18,184	0.00%
2020/04/22	42.2	80.10	37	79.82	80.60	5.2	18,107	0.03%
2020/04/21	68.2	81.12	38	80.98	80.60	30.2	18,096	0.17%
2020/04/20	15	83.08	11	83.16	83.00	4	17,938	0.02%
2020/04/17	18.6	83.35	61.1	83.42	83.25	-42.6	17,844	-0.24%
2020/04/16	26.5	80.64	15.3	80.65	80.80	11.2	17,420	0.06%
2020/04/15	23.2	81.29	33.1	81.38	81.20	-10	17,333	-0.06%
2020/04/14	12.8	80.12	39	80.43	80.95	-26.2	17,185	-0.15%
2020/04/13	33.1	79.00	18.1	78.91	78.80	15.1	17,072	0.09%
2020/04/10	9.3	79.05	4	79.19	79.30	5.3	17,104	0.03%
2020/04/09	39.5	79.60	18.1	79.55	79.25	21.4	17,121	0.13%
2020/04/08	16.5	79.19	59	79.16	79.60	-42.5	16,942	-0.25%
2020/04/07	27.3	78.47	25.1	78.53	78.50	2.1	16,760	0.01%
2020/04/06	7.8	76.71	24.2	76.77	77.05	-16.3	16,558	-0.10%
2020/04/01	20.2	76.08	28	76.24	75.90	-7.8	16,404	-0.05%
2020/03/31	31.5	76.24	26	76.37	76.15	5.5	16,291	0.03%
2020/03/30	41.1	74.99	17.5	75.06	75.85	23.6	16,158	0.15%
2020/03/27	67.7	77.73	41	77.55	76.60	26.7	15,956	0.17%
2020/03/26	31.3	77.02	43.3	76.98	77.20	-12	15,647	-0.08%
2020/03/25	94.1	76.93	69.5	76.97	76.85	24.6	15,383	0.16%
2020/03/24	49.5	74.73	100	74.61	74.25	-50.5	14,877	-0.34%
2020/03/23	84	71.07	33	71.33	70.80	51	14,493	0.35%
2020/03/20	104.1	72.07	45.1	72.93	74.00	58.9	14,198	0.42%	大買/
2020/03/19	164.8	69.03	90	68.86	68.55	74.8	13,591	0.55%	大買/
2020/03/18	182.5	74.04	64	73.91	72.80	118.5	12,556	0.94%	大買/鉅額交易
2020/03/17	117.5	75.00	63.3	75.16	74.85	54.3	11,920	0.46%	大買/
2020/03/16	84.3	78.56	25	78.63	77.30	59.3	11,101	0.53%
2020/03/13	93.7	77.43	49.4	77.41	81.00	44.3	10,628	0.42%
2020/03/12	75.8	82.40	49.7	82.53	82.15	26.1	9,783	0.27%
2020/03/11	33.8	85.90	15.2	86.00	85.30	18.5	9,093	0.20%
2020/03/10	57.3	85.40	20.6	85.39	86.30	36.6	8,896	0.41%
2020/03/09	84.6	86.25	16.1	86.33	85.85	68.5	8,539	0.80%
2020/03/06	65.5	88.72	7.5	88.76	88.35	58	8,102	0.72%
2020/03/05	3	89.93	10	90.11	90.20	-7	7,852	-0.09%
2020/03/04	12.3	88.74	13	88.72	89.20	-0.7	7,779	-0.01%
2020/03/03	30.4	88.61	28	88.70	88.60	2.4	7,661	0.03%
2020/03/02	70.3	87.38	15	87.29	87.35	55.3	7,510	0.74%
2020/02/27	75.3	88.79	8.3	88.81	88.65	67	7,110	0.94%
2020/02/26	95.4	89.15	7	89.38	89.45	88.4	6,741	1.31%
2020/02/25	8.5	89.96	19.7	89.81	90.35	-11.3	6,515	-0.17%
2020/02/24	60.1	90.04	17	90.02	90.10	43.1	6,423	0.67%
2020/02/21	10	91.31	1	91.50	91.25	9	6,330	0.14%
2020/02/20	12.7	91.64	6.5	91.98	91.70	6.3	6,287	0.10%
2020/02/19	14	91.57	5	91.98	92.10	9	6,213	0.15%
2020/02/18	17.1	91.27	8.8	91.31	91.05	8.3	6,122	0.14%
2020/02/17	9	92.31	7	92.29	92.30	2	5,950	0.03%
2020/02/14	43.1	93.00	14	93.00	92.95	29.1	5,878	0.49%
2020/02/13	5	92.94	11	92.91	92.80	-6	5,836	-0.10%
2020/02/12	4.2	92.46	16	92.45	92.65	-11.8	5,837	-0.20%
2020/02/11	1.1	91.76	13	91.60	91.75	-11.9	5,791	-0.21%
2020/02/10	13.4	90.42	16.1	90.80	91.00	-2.7	5,757	-0.05%
2020/02/07	27.4	91.19	2	91.33	91.20	25.4	5,710	0.44%
2020/02/06	17	91.98	17	92.20	92.30	0	5,616	0.00%
2020/02/05	11.1	90.95	11	90.83	90.85	0.1	5,550	0.00%
2020/02/04	29	90.29	4.2	90.47	90.60	24.8	5,485	0.45%
2020/02/03	30.1	88.70	21.9	88.81	89.05	8.2	5,494	0.15%
2020/01/31	85.1	90.23	10	90.49	89.95	75.1	5,321	1.41%
2020/01/30	272	93.30	72.6	93.48	92.15	199.4	5,069	3.93%	大買/鉅額交易
2020/01/20	16	97.76	27	97.76	97.70	-11	4,616	-0.24%
2020/01/17	17	97.46	1.2	97.70	97.30	15.8	4,632	0.34%
2020/01/16	11.4	97.16	3.2	97.32	97.30	8.2	4,540	0.18%
2020/01/15	12	97.81	4.2	98.00	97.60	7.9	4,438	0.18%
2020/01/14	12	98.78	12.1	98.60	98.60	0	4,321	0.00%
2020/01/13	5	97.80	10.9	97.96	98.00	-5.9	4,147	-0.14%
2020/01/10	11	97.34	6.2	97.21	97.30	4.8	4,083	0.12%
2020/01/09	5	96.59	12.3	96.67	96.95	-7.2	3,974	-0.18%
2020/01/08	103	95.28	6	95.20	95.65	97	3,921	2.47%	大買/
2020/01/07	17.4	95.96	7.6	96.30	96.10	9.8	3,852	0.25%
2020/01/06	13	96.60	1.2	96.52	96.40	11.8	3,905	0.30%
2020/01/03	10.2	97.75	11.3	97.79	97.65	-1.1	3,865	-0.03%
2020/01/02	1	97.23	2	97.83	97.65	-1	3,954	-0.02%
2019/12/31	6.1	97.08	5.3	97.03	96.95	0.9	3,942	0.02%
2019/12/30	7	98.06	4.2	98.01	97.80	2.8	3,933	0.07%
2019/12/27	7	98.07	2	98.13	98.00	5	3,962	0.13%
2019/12/26	6.1	97.26	0.5	97.35	97.35	5.6	4,006	0.14%
2019/12/25	1	97.20	1	97.20	97.35	0	4,106	0.00%
2019/12/24	0	97.20	6.6	97.28	97.20	-6.6	4,224	-0.16%
2019/12/23	3.2	97.03	6.8	97.11	97.15	-3.6	4,287	-0.08%
2019/12/20	6.3	96.95	1.5	97.18	96.95	4.8	4,296	0.11%
2019/12/19	14.1	97.81	4.2	97.82	97.65	10	4,321	0.23%
2019/12/18	0	0.00	8.1	98.05	98.20	-8.1	4,356	-0.19%
2019/12/17	12.1	97.64	28	97.59	98.15	-15.9	4,431	-0.36%
2019/12/16	5.3	96.89	6.1	96.98	96.85	-0.8	4,483	-0.02%
2019/12/13	7	97.04	9.4	97.10	96.90	-2.4	4,692	-0.05%
2019/12/12	4	95.93	32.4	95.64	95.85	-28.4	4,677	-0.61%
2019/12/11	0.2	93.75	6.5	93.67	93.75	-6.3	4,718	-0.13%
2019/12/10	6	93.08	7	92.94	93.00	-1	4,841	-0.02%
2019/12/09	2	93.75	10.3	93.62	93.65	-8.2	4,831	-0.17%
2019/12/06	3.2	92.97	6	93.27	93.05	-2.8	4,869	-0.06%
2019/12/05	1.1	92.90	15	92.82	92.90	-13.9	5,023	-0.28%
2019/12/04	10	91.69	0.6	91.90	91.70	9.4	5,253	0.18%
2019/12/03	6	92.00	2	92.12	92.05	4	5,638	0.07%
2019/12/02	1	91.95	15.7	91.97	92.05	-14.7	5,793	-0.25%
2019/11/29	15	91.69	0	0.00	91.50	15	5,843	0.26%
2019/11/28	1.2	92.91	0	0.00	92.95	1.2	5,862	0.02%
2019/11/27	2	92.85	1.1	92.92	93.20	0.9	6,162	0.01%
2019/11/26	1	93.10	7	93.02	92.85	-6	6,183	-0.10%
2019/11/25	12	92.89	2	92.93	92.60	10	6,175	0.16%
2019/11/22	1	92.50	8	92.53	92.55	-7	6,175	-0.11%
2019/11/21	15.1	92.09	9.2	92.24	92.50	5.9	6,355	0.09%
2019/11/20	2	93.18	2.1	93.23	93.25	-0.1	6,354	0.00%
2019/11/19	5.4	93.39	10	93.33	93.60	-4.6	6,378	-0.07%
2019/11/18	4.1	92.64	2.8	92.79	92.90	1.3	6,432	0.02%
2019/11/15	2.1	92.25	3.3	92.15	92.30	-1.2	6,467	-0.02%
2019/11/14	3	91.50	0.1	91.40	91.40	2.9	6,534	0.04%
2019/11/13	4	91.43	0.5	91.45	91.45	3.5	6,600	0.05%
2019/11/12	1	91.70	9.8	91.73	92.00	-8.8	6,834	-0.13%
2019/11/11	22	91.66	33.1	91.46	91.15	-11.1	6,916	-0.16%
2019/11/08	0	0.00	4.2	92.91	92.55	-4.2	6,942	-0.06%
2019/11/07	10.1	92.54	6	92.64	92.85	4.1	6,947	0.06%
2019/11/06	11.2	92.99	2.2	93.00	93.35	9	6,980	0.13%
2019/11/05	6.1	92.64	12	92.62	92.90	-5.9	7,187	-0.08%
2019/11/04	8	91.55	14.5	91.70	92.20	-6.4	7,536	-0.09%
2019/11/01	4.1	89.88	5	90.01	90.10	-0.9	7,768	-0.01%
2019/10/31	13	90.32	9.4	90.37	90.10	3.6	8,003	0.04%
2019/10/30	18	89.63	6.2	89.49	89.85	11.8	7,929	0.15%
2019/10/29	11	89.50	15	89.55	89.45	-4	7,891	-0.05%
2019/10/28	6	89.18	0.2	89.10	89.20	5.8	7,803	0.07%
2019/10/25	3	88.78	6	89.14	88.80	-3	7,770	-0.04%
2019/10/24	7	88.66	7.2	88.71	88.80	-0.2	7,690	0.00%
2019/10/23	1.1	88.58	9.1	88.54	88.45	-8	7,729	-0.10%
2019/10/22	8.1	88.62	9.7	88.69	88.70	-1.6	7,742	-0.02%
2019/10/21	5.3	87.84	7	87.95	87.85	-1.7	7,787	-0.02%
2019/10/18	1.1	87.99	6.3	88.08	87.95	-5.2	7,908	-0.07%
2019/10/17	0	88.00	16	88.07	88.15	-16	8,024	-0.20%
2019/10/16	0	87.90	12.2	88.06	88.10	-12.2	8,108	-0.15%
2019/10/15	3	87.55	19.2	87.65	87.70	-16.1	8,218	-0.20%
2019/10/14	5	87.00	20.7	87.31	87.55	-15.7	8,237	-0.19%
2019/10/09	4	86.01	7	86.04	85.80	-3	8,235	-0.04%
2019/10/08	7	86.40	7.3	86.47	86.50	-0.3	8,169	0.00%
2019/10/07	8.5	85.41	5.9	85.46	85.45	2.6	8,139	0.03%
2019/10/04	1	85.15	5.2	85.23	85.15	-4.2	8,144	-0.05%
2019/10/03	4.1	84.96	3.6	84.94	84.80	0.5	8,150	0.01%
2019/10/02	1	85.60	7.1	85.67	85.65	-6.1	8,133	-0.07%
2019/10/01	6.1	85.58	40	85.84	85.95	-33.9	8,066	-0.42%
2019/09/27	0.2	84.60	9.1	84.99	84.60	-8.9	8,011	-0.11%
2019/09/26	4	84.30	4.2	84.34	84.30	-0.2	8,006	0.00%
2019/09/25	5.1	84.03	3	83.95	84.10	2.1	8,007	0.03%
2019/09/24	2.1	84.79	5.1	84.68	84.65	-3	8,170	-0.04%
2019/09/23	3	84.50	6.9	84.63	84.50	-3.9	8,155	-0.05%
2019/09/20	3	84.73	5	84.69	84.70	-2	8,338	-0.02%
2019/09/19	3.5	84.74	4.2	84.83	84.45	-0.7	8,300	-0.01%
2019/09/18	2.1	84.79	17	84.85	84.95	-14.9	8,303	-0.18%
2019/09/17	2.2	84.34	11.6	84.35	84.25	-9.4	8,296	-0.11%
2019/09/16	1	84.00	15	84.33	84.40	-14	8,469	-0.17%
2019/09/12	1	83.80	21.2	84.07	83.90	-20.2	8,480	-0.24%
2019/09/11	12.1	83.37	22.1	83.48	83.45	-10	8,689	-0.12%
2019/09/10	3.1	83.35	20	83.51	83.40	-16.9	8,659	-0.20%
2019/09/09	2.1	83.85	65.2	83.79	83.80	-63.2	8,675	-0.73%
2019/09/06	1	83.40	71	83.49	83.50	-70	8,517	-0.82%
2019/09/05	0	82.95	118	82.98	83.00	-118	8,329	-1.42%	大賣/鉅額交易
2019/09/04	2.2	82.00	52	81.87	82.15	-49.8	8,060	-0.62%
2019/09/03	0	81.45	35	81.88	81.20	-35	8,057	-0.43%
2019/09/02	2.1	81.80	32.1	81.92	81.90	-30	8,101	-0.37%
2019/08/30	3.1	81.51	32.1	81.56	81.85	-29	8,117	-0.36%
2019/08/29	3.1	80.41	8	80.24	80.55	-4.9	7,912	-0.06%
2019/08/28	2	80.50	6	80.42	80.40	-4	7,978	-0.05%
2019/08/27	1	79.80	1	79.95	79.85	0	8,023	0.00%
2019/08/26	24.3	79.77	1.3	79.85	79.65	23.1	8,107	0.28%
2019/08/23	2	80.95	6	80.95	81.00	-4	8,030	-0.05%
2019/08/22	3.1	81.50	44	81.50	80.90	-40.9	8,137	-0.50%
2019/08/21	9	81.05	59	81.05	81.10	-50	8,144	-0.61%
2019/08/20	5	80.85	9.6	81.01	81.00	-4.6	8,234	-0.06%
2019/08/19	7	80.64	23	80.67	80.80	-16	8,265	-0.19%
2019/08/16	6	79.68	10	79.82	80.35	-4	8,584	-0.05%
2019/08/15	74.1	79.38	1	79.50	79.40	73.1	8,658	0.84%
2019/08/14	20	80.51	15	80.61	80.30	5	8,722	0.06%
2019/08/13	35	79.82	11	79.80	79.70	24	8,837	0.27%
2019/08/12	9.3	80.59	4	80.58	80.60	5.3	9,106	0.06%
2019/08/08	13	80.54	8	80.56	80.65	5	9,337	0.05%
2019/08/07	87	79.81	2	79.65	79.70	85	9,541	0.89%
2019/08/06	119	79.28	6	80.01	80.10	113	9,598	1.18%	大買/鉅額交易
2019/08/05	86.2	80.24	9	80.29	80.15	77.2	9,494	0.81%
2019/08/02	73.5	80.88	6	81.01	80.95	67.5	9,347	0.72%
2019/08/01	5.2	82.28	20	82.22	82.30	-14.8	9,181	-0.16%
2019/07/31	1	82.90	0	0.00	82.80	1	9,324	0.01%
2019/07/30	1	83.30	8	83.60	83.20	-7	9,505	-0.07%
2019/07/29	4	83.23	4	83.10	83.45	0	9,595	0.00%
2019/07/26	1	83.25	3.3	83.29	83.25	-2.3	10,049	-0.02%
2019/07/25	1	83.65	10.6	83.68	83.80	-9.6	10,100	-0.10%
2019/07/24	12	83.70	19.3	83.64	83.55	-7.3	10,072	-0.07%
2019/07/23	0	83.55	19	83.65	83.60	-19	10,068	-0.19%
2019/07/22	2	83.50	16.4	83.43	83.40	-14.4	10,034	-0.14%
2019/07/19	2	83.00	11	83.25	83.00	-9	9,953	-0.09%
2019/07/18	1.3	82.65	4	82.78	82.70	-2.7	9,842	-0.03%
2019/07/17	4	82.96	4	82.99	82.80	0	9,816	0.00%
2019/07/16	0.5	83.35	54	83.42	83.35	-53.5	9,688	-0.55%
2019/07/15	2	82.80	34.1	83.01	83.20	-32.1	9,805	-0.33%
2019/07/12	1	82.75	6	82.88	82.75	-5	9,994	-0.05%
2019/07/11	1	82.70	37	82.76	82.85	-36	10,329	-0.35%
2019/07/10	3.2	82.14	18.1	81.97	82.20	-14.9	10,286	-0.15%
2019/07/09	2.1	81.53	6	81.58	81.50	-3.9	10,340	-0.04%
2019/07/08	4.1	81.79	0.4	81.90	81.60	3.6	10,397	0.03%
2019/07/05	13	81.88	25	82.02	81.90	-12	10,470	-0.11%
2019/07/04	1	81.95	12.1	82.02	82.00	-11.1	10,624	-0.10%
2019/07/03	6	81.70	3	81.70	81.50	3	10,782	0.03%
2019/07/02	6.1	82.52	6	82.51	82.45	0.1	10,772	0.00%
2019/07/01	4.2	82.65	20.4	82.67	82.65	-16.2	10,800	-0.15%
2019/06/28	3	81.07	10	81.02	80.90	-7	10,664	-0.07%
2019/06/27	4	81.41	34.7	81.41	81.50	-30.7	10,782	-0.28%
2019/06/26	2	80.45	5	80.36	80.35	-3	10,621	-0.03%
2019/06/25	1.5	81.07	26	80.83	80.75	-24.5	10,580	-0.23%
2019/06/24	3	80.93	50	81.19	81.20	-47	10,490	-0.45%
2019/06/21	6	81.04	80	80.96	80.85	-74	10,258	-0.72%
2019/06/20	0	80.85	35	80.91	80.85	-35	10,120	-0.35%
2019/06/19	3	80.30	53.7	80.35	80.75	-50.7	10,042	-0.51%
2019/06/18	13	78.83	2	78.83	78.90	11	9,868	0.11%
2019/06/17	3.3	78.63	9.5	78.36	78.70	-6.2	10,017	-0.06%
2019/06/14	2.8	78.96	6	78.90	78.90	-3.2	10,058	-0.03%
2019/06/13	17.4	79.11	5	79.14	79.05	12.4	10,209	0.12%
2019/06/12	3.3	79.58	20.6	79.58	79.70	-17.3	10,302	-0.17%
2019/06/11	0.2	79.55	45.3	79.45	79.40	-45.2	10,234	-0.44%
2019/06/10	7.5	78.86	46.1	78.84	79.05	-38.6	10,226	-0.38%
2019/06/06	17	77.65	4	77.64	77.70	13	10,329	0.13%
2019/06/05	7.9	78.49	17	78.51	78.30	-9.1	10,282	-0.09%
2019/06/04	22.2	78.25	11	78.44	78.05	11.2	10,331	0.11%
2019/06/03	6	78.11	15	78.09	78.55	-9	10,515	-0.09%
2019/05/31	10.5	77.74	36	77.69	78.45	-25.5	10,741	-0.24%
2019/05/30	10	77.23	1	77.30	77.40	9	10,771	0.08%
2019/05/29	15	76.57	3	76.60	76.75	12	10,785	0.11%
2019/05/28	20.2	76.99	0	0.00	77.10	20.2	10,839	0.19%
2019/05/27	27.3	77.10	0.9	77.40	77.15	26.5	10,940	0.24%
2019/05/24	25.2	77.20	1	77.30	77.35	24.2	11,071	0.22%
2019/05/23	114.5	77.12	6	77.06	76.95	108.5	11,135	0.97%	大買/鉅額交易
2019/05/22	30.1	78.40	4	78.49	78.40	26.1	11,019	0.24%
2019/05/21	42	78.03	3	78.27	78.40	39	11,415	0.34%
2019/05/20	34.1	78.35	0.1	78.45	78.20	34	11,133	0.31%
2019/05/17	97.1	78.71	7	78.39	78.25	90.1	11,004	0.82%
2019/05/16	50	79.21	0	0.00	79.05	50	10,671	0.47%
2019/05/15	89	79.77	2	79.95	79.75	87	10,447	0.83%
2019/05/14	91.3	79.61	2	79.30	79.65	89.3	10,229	0.87%
2019/05/13	80	80.43	0	0.00	80.15	80	9,994	0.80%
2019/05/10	43	81.17	8	81.23	81.50	35	9,793	0.36%
2019/05/09	33.2	81.59	1.5	81.40	81.55	31.7	9,684	0.33%
2019/05/08	10.6	82.48	1	82.80	82.55	9.6	9,642	0.10%
2019/05/07	4	82.99	5.6	82.72	83.15	-1.6	9,480	-0.02%
2019/05/06	12	82.29	14.1	82.36	82.30	-2.1	9,368	-0.02%
2019/05/03	1.1	83.75	21.2	83.51	83.75	-20.1	9,302	-0.22%
2019/05/02	3.2	83.08	6.3	82.98	83.00	-3.1	8,904	-0.03%
2019/04/30	8	82.58	1.5	82.87	82.80	6.5	8,949	0.07%
2019/04/29	2.6	82.72	3.6	82.69	82.80	-1	9,065	-0.01%
2019/04/26	7.6	82.43	1	82.50	82.45	6.6	9,151	0.07%
2019/04/25	0	0.00	9.8	83.36	83.40	-9.8	9,254	-0.11%
2019/04/24	6	83.33	9.2	83.28	83.20	-3.2	9,451	-0.03%
2019/04/23	2	83.15	18.4	82.95	83.05	-16.4	9,597	-0.17%
2019/04/22	1	82.75	4	82.88	82.70	-3	9,585	-0.03%
2019/04/19	1	83.05	23	83.26	82.80	-22	9,709	-0.23%
2019/04/18	3.3	83.05	6.1	83.06	82.70	-2.8	9,548	-0.03%
2019/04/17	2.3	82.83	41.3	82.75	82.75	-39	9,394	-0.41%
2019/04/16	0	82.10	18.2	82.06	82.10	-18.2	9,192	-0.20%
2019/04/15	3	81.70	14.3	81.84	81.85	-11.3	9,306	-0.12%
2019/04/12	0	0.00	1	81.15	81.10	-1	9,533	-0.01%
2019/04/11	1	81.20	16	81.16	81.15	-15	9,630	-0.16%
2019/04/10	7.2	81.51	67.9	81.38	81.50	-60.6	9,634	-0.63%
2019/04/09	2.1	81.25	43.5	81.09	81.40	-41.3	9,531	-0.43%
2019/04/08	3.3	80.80	31	80.89	80.90	-27.7	9,436	-0.29%
2019/04/03	3.1	80.01	3.7	80.17	80.15	-0.6	9,452	-0.01%
2019/04/02	0.2	80.20	8.1	80.28	80.15	-7.9	9,539	-0.08%
2019/04/01	2.2	80.02	22.9	80.11	79.85	-20.8	9,544	-0.22%
2019/03/29	9	78.57	10	78.99	79.15	-1	9,410	-0.01%
2019/03/28	3	78.22	8	78.50	78.50	-5	9,457	-0.05%
2019/03/27	8	78.63	4	78.50	78.50	4	9,559	0.04%
2019/03/26	1.1	78.57	0	0.00	78.65	1.1	9,592	0.01%
2019/03/25	9.1	78.09	13.1	78.11	78.15	-4	9,674	-0.04%
2019/03/22	2	79.50	26	79.41	79.35	-24	9,652	-0.25%
2019/03/21	2	78.93	13.6	79.04	79.15	-11.6	9,683	-0.12%
2019/03/20	7	78.36	8.1	78.39	78.50	-1.1	9,598	-0.01%
2019/03/19	0.2	78.40	11.5	78.05	78.40	-11.3	9,545	-0.12%
2019/03/18	11.3	78.05	11	77.92	78.10	0.3	9,490	0.00%
2019/03/15	1.1	77.55	13	77.47	77.60	-11.9	9,503	-0.13%
2019/03/14	3.1	77.20	3	77.22	77.05	0.1	9,425	0.00%
2019/03/13	2.2	76.95	1	77.05	77.10	1.2	9,677	0.01%
2019/03/12	3.1	76.87	5	77.28	77.25	-1.9	9,668	-0.02%
2019/03/11	8.3	75.86	1	76.00	76.15	7.3	9,506	0.08%
2019/03/08	5.2	75.96	0	0.00	76.00	5.2	9,659	0.05%
2019/03/07	11.2	76.71	1	76.70	76.65	10.2	9,564	0.11%
2019/03/06	1.1	76.82	1	76.95	76.95	0.1	9,408	0.00%
2019/03/05	10.4	76.59	3	76.63	76.75	7.4	9,208	0.08%
2019/03/04	7.1	77.05	5.4	77.07	76.95	1.7	9,178	0.02%
2019/02/27	1	77.50	7	77.56	77.65	-6	9,143	-0.07%
2019/02/26	3.1	77.47	34	77.61	77.70	-30.9	8,995	-0.34%
2019/02/25	9.5	77.51	12	77.55	77.50	-2.5	8,829	-0.03%
2019/02/22	8.2	76.87	6	76.80	76.95	2.2	8,759	0.03%
2019/02/21	3.6	76.79	18	76.86	77.10	-14.4	8,738	-0.17%
2019/02/20	25	76.43	17	76.39	76.35	8	8,545	0.09%
2019/02/19	5	75.59	4	75.55	75.50	1	8,121	0.01%
2019/02/18	1	75.80	14	75.65	75.65	-13	8,168	-0.16%
2019/02/15	6	75.19	3	75.08	75.05	3	8,163	0.04%
2019/02/14	5.1	75.45	26	75.74	75.25	-20.9	8,284	-0.25%
2019/02/13	12.3	75.67	6.1	75.53	75.50	6.2	8,325	0.07%
2019/02/12	1.4	75.54	19	75.51	75.65	-17.6	8,870	-0.20%
2019/02/11	5	75.18	5	75.28	75.15	0	8,939	0.00%
2019/01/30	6	74.37	0	0.00	74.35	6	8,933	0.07%
2019/01/29	5	74.37	0.1	74.80	74.50	4.9	8,949	0.05%
2019/01/28	3	75.20	6	75.28	75.15	-3	8,953	-0.03%
2019/01/25	3.1	74.89	33	74.80	75.00	-29.9	9,001	-0.33%
2019/01/24	2	74.05	150	74.00	74.05	-148	8,992	-1.65%	大賣/鉅額交易
2019/01/23	159.7	73.71	0	0.00	73.70	159.7	9,099	1.76%	大買/鉅額交易
2019/01/22	67.1	74.09	1	73.85	74.05	66.1	9,094	0.73%
2019/01/21	7	76.51	19	76.57	76.50	-12	9,112	-0.13%
2019/01/18	6	75.84	37	75.98	75.95	-31	9,237	-0.34%
2019/01/17	9	75.44	9	75.57	75.55	0	9,581	0.00%
2019/01/16	1	75.50	5	75.61	75.55	-4	9,630	-0.04%
2019/01/15	11	75.45	11	75.58	75.65	0	9,789	0.00%
2019/01/14	7	75.19	0	0.00	75.00	7	9,799	0.07%
2019/01/11	7.1	75.40	27	75.49	75.50	-20	9,912	-0.20%
2019/01/10	1.1	74.81	11	74.77	74.80	-9.9	9,872	-0.10%
2019/01/09	4.1	74.98	61	74.99	75.00	-56.9	10,164	-0.56%
2019/01/08	3.2	73.94	17	73.78	73.65	-13.8	10,251	-0.13%
2019/01/07	11.1	73.50	173	73.47	73.95	-161.9	10,889	-1.49%	大賣/鉅額交易
2019/01/04	56.1	72.35	13	72.50	72.20	43.1	11,031	0.39%
2019/01/03	109.3	73.46	4	73.40	73.35	105.3	11,818	0.89%	大買/鉅額交易
2019/01/02	112.1	74.07	10	74.83	74.05	102.1	11,938	0.85%	大買/鉅額交易
2018/12/28	12	75.12	4	75.09	75.50	8	12,571	0.06%
2018/12/27	18.2	74.70	234	75.09	75.05	-215.8	12,940	-1.67%	大賣/鉅額交易
2018/12/26	13.2	73.79	28	74.07	73.55	-14.8	12,942	-0.11%
2018/12/25	48	73.72	1.1	73.68	73.75	46.9	12,867	0.36%
2018/12/24	6.7	74.64	7	74.70	74.70	-0.3	12,756	0.00%
2018/12/22	23.4	74.77	6	74.80	74.85	17.4	12,755	0.14%
2018/12/21	81.1	74.73	0	0.00	75.20	81.1	12,926	0.63%
2018/12/20	163	75.01	20	75.31	75.05	143	13,248	1.08%	大買/鉅額交易
2018/12/19	7	75.77	0	0.00	75.90	7	13,222	0.05%
2018/12/18	11	75.35	18	75.32	75.30	-7	13,273	-0.05%
2018/12/17	5	75.86	103	75.39	75.95	-98	13,268	-0.74%	大賣/
2018/12/14	117.1	75.05	5	75.10	75.35	112.1	13,243	0.85%	大買/鉅額交易
2018/12/13	2	76.18	2	76.25	76.30	0	13,211	0.00%
2018/12/12	5	75.86	148	76.15	76.20	-143	13,210	-1.08%	大賣/鉅額交易
2018/12/11	28.1	74.79	8	74.96	75.05	20.1	13,215	0.15%
2018/12/10	86.2	74.55	14	74.59	74.45	72.2	13,270	0.54%
2018/12/07	9.7	75.54	6	75.44	75.45	3.7	13,404	0.03%
2018/12/06	102.5	75.11	8	75.31	75.10	94.5	13,600	0.70%	大買/
2018/12/05	31.3	76.68	20	76.90	76.65	11.3	13,587	0.08%
2018/12/04	7.3	78.30	7	78.26	78.25	0.3	13,516	0.00%
2018/12/03	19	78.84	43	78.64	78.80	-24	13,489	-0.18%
2018/11/30	1.1	77.29	1	77.15	76.75	0.1	13,291	0.00%
2018/11/29	3.1	77.62	10	77.39	77.05	-6.9	13,262	-0.05%
2018/11/28	13	76.80	17	76.61	76.90	-4	13,153	-0.03%
2018/11/27	6	75.52	14	75.39	76.05	-8	13,089	-0.06%
2018/11/26	14	76.23	6	76.29	76.15	8	13,032	0.06%
2018/11/23	2.2	75.26	8	75.26	75.35	-5.8	13,091	-0.04%
2018/11/22	7	75.89	3	75.73	75.60	4	13,247	0.03%
2018/11/21	20	75.26	4	75.71	76.00	16	13,286	0.12%
2018/11/20	15.2	76.07	11	76.11	76.00	4.2	13,118	0.03%
2018/11/19	2	76.95	1.2	76.74	76.70	0.8	13,017	0.01%
2018/11/16	9.1	77.17	1.2	77.53	76.95	7.9	12,964	0.06%
2018/11/15	11	77.18	1	77.25	77.60	10	12,876	0.08%
2018/11/14	5	77.00	0	0.00	77.35	5	12,865	0.04%
2018/11/13	13	76.45	1	76.55	77.10	12	12,813	0.09%
2018/11/12	0	0.00	11.2	78.11	78.00	-11.2	12,712	-0.09%
2018/11/09	4.1	77.84	0	0.00	77.80	4.1	12,685	0.03%
2018/11/08	0	0.00	16	79.12	78.85	-16	12,143	-0.13%
2018/11/07	2	78.40	21.1	78.41	78.40	-19.1	12,009	-0.16%
2018/11/06	5	77.84	1	78.25	78.00	4	12,027	0.03%
2018/11/05	2.1	78.07	13	77.99	78.25	-10.9	11,945	-0.09%
2018/11/02	0	0.00	10	78.45	78.65	-10	11,895	-0.08%
2018/11/01	12.4	78.00	133	78.38	78.40	-120.6	11,851	-1.02%	大賣/鉅額交易
2018/10/31	6.1	77.22	21	77.20	77.55	-14.9	11,758	-0.13%
2018/10/30	3.3	75.93	7	75.80	75.95	-3.7	11,634	-0.03%
2018/10/29	13.1	75.66	7	75.89	75.75	6.1	11,553	0.05%
2018/10/26	35	75.26	19	75.12	75.40	16	11,468	0.14%
2018/10/25	47	75.61	32.4	75.64	75.50	14.6	11,239	0.13%
2018/10/24	54.3	77.30	12.5	77.52	77.40	41.9	10,803	0.39%
2018/10/23	33.2	78.13	17	77.87	77.75	16.2	10,641	0.15%
2018/10/22	16	78.60	3	79.07	79.20	13	10,326	0.13%
2018/10/19	16.4	78.53	2.5	78.57	79.30	13.8	10,260	0.13%
2018/10/18	11	79.25	0	0.00	79.15	11	10,165	0.11%
2018/10/17	25.2	80.20	7	80.11	79.40	18.2	10,117	0.18%
2018/10/16	129.1	79.01	7.1	78.97	79.30	122	9,921	1.23%	大買/鉅額交易
2018/10/15	48	78.96	5	78.86	79.20	43	9,950	0.43%
2018/10/12	26.3	78.84	27	78.30	80.05	-0.8	9,350	-0.01%
2018/10/11	213.6	78.70	52.9	78.68	77.40	160.7	9,184	1.75%	大買/鉅額交易
2018/10/09	87	83.14	15	83.09	83.25	72	8,092	0.89%
2018/10/08	180.1	82.85	7	82.79	83.00	173.1	7,840	2.21%	大買/鉅額交易
2018/10/05	115.4	83.81	4	83.85	83.45	111.4	7,292	1.53%	大買/鉅額交易
2018/10/04	17.1	84.96	3	85.12	84.90	14.1	6,962	0.20%
2018/10/03	6.1	85.94	0.1	86.20	85.95	6	6,865	0.09%
2018/10/02	12	86.15	1	86.35	86.05	11	6,874	0.16%
2018/10/01	3.2	87.26	81	87.35	87.35	-77.8	6,934	-1.12%
2018/09/28	2	86.70	39.5	86.99	86.90	-37.5	6,925	-0.54%
2018/09/27	0	87.25	137	87.23	87.35	-137	6,757	-2.03%	大賣/鉅額交易
2018/09/26	3	86.90	26	86.91	86.90	-23	6,323	-0.36%
2018/09/25	2	86.85	33	87.00	87.10	-31	6,273	-0.49%
2018/09/21	2	86.30	1	86.10	86.85	1	6,218	0.02%
2018/09/20	1	85.96	2	86.45	85.90	-1	6,205	-0.02%
2018/09/19	17.1	85.91	2.3	86.02	86.15	14.9	6,337	0.23%
2018/09/18	31.1	85.35	3	85.32	85.40	28.1	6,361	0.44%
2018/09/17	34	85.81	3	85.88	85.85	31	6,533	0.48%
2018/09/14	12.1	86.03	10	85.92	86.50	2.1	6,517	0.03%
2018/09/13	102	85.21	0	0.00	84.95	102	6,481	1.57%	大買/鉅額交易
2018/09/12	102.8	85.47	4	85.39	85.55	98.8	6,167	1.60%	大買/
2018/09/11	90	85.62	2	85.55	85.65	88	5,989	1.47%
2018/09/10	17	85.81	2	85.85	86.00	15	5,747	0.26%
2018/09/07	3	86.15	4	86.14	86.40	-1	5,723	-0.02%
2018/09/06	3	86.42	6.7	86.51	86.50	-3.7	5,741	-0.06%
2018/09/05	1	87.00	3.1	87.10	87.00	-2.1	5,786	-0.04%
2018/09/04	1	86.76	7	86.82	87.00	-6	5,782	-0.10%
2018/09/03	6	86.71	2	86.93	86.45	4	5,798	0.07%
2018/08/31	5.2	86.69	5.3	86.76	86.95	-0.1	5,795	0.00%
2018/08/30	7	87.98	21.8	87.90	87.55	-14.8	5,836	-0.25%
2018/08/29	0.2	87.15	25	86.94	87.25	-24.9	5,778	-0.43%
2018/08/28	2.6	86.29	12.8	86.26	86.25	-10.2	5,600	-0.18%
2018/08/27	4	85.50	0	0.00	85.55	4	5,580	0.07%
2018/08/24	1.1	84.73	12	84.80	84.80	-10.9	5,528	-0.20%
2018/08/23	0.1	85.20	2	84.93	85.05	-1.9	5,512	-0.04%
2018/08/22	8	84.59	2	84.70	84.65	6	5,551	0.11%
2018/08/21	12	84.42	5	84.48	84.55	7	5,515	0.13%
2018/08/20	6	83.82	0	0.00	83.95	6	5,480	0.11%
2018/08/17	11	83.81	1	83.85	83.65	10	5,479	0.18%
2018/08/16	23	83.80	3	83.67	83.80	20	5,421	0.37%
2018/08/15	11	83.71	0	0.00	83.75	11	5,381	0.20%
2018/08/14	0.2	84.65	2	84.15	84.55	-1.8	5,340	-0.03%
2018/08/13	5.3	84.04	1	84.12	83.95	4.3	5,368	0.08%
2018/08/10	0	0.00	0.1	85.95	85.70	-0.1	5,285	0.00%
2018/08/09	1	85.95	4.7	86.06	86.15	-3.7	5,296	-0.07%
2018/08/08	2	86.25	3	86.13	86.15	-1	5,408	-0.02%
2018/08/06	2	85.80	0	0.00	85.70	2	5,727	0.04%
2018/08/03	5.1	85.54	1.6	85.58	85.55	3.5	5,980	0.06%
2018/08/02	3	85.65	13.2	85.66	84.85	-10.2	6,060	-0.17%
2018/08/01	1	86.10	12	86.01	86.15	-11	6,036	-0.18%
2018/07/31	2	85.50	0	0.00	85.55	2	6,058	0.03%
2018/07/30	1	85.50	13	85.78	85.55	-12	6,077	-0.20%
2018/07/27	5	85.70	27.5	85.61	85.70	-22.5	6,081	-0.37%
2018/07/26	0	84.90	13.6	84.98	85.00	-13.6	6,129	-0.22%
2018/07/25	4.2	84.07	3.1	84.70	84.75	1.1	6,080	0.02%
2018/07/24	1	84.45	4.2	84.35	84.70	-3.2	6,082	-0.05%
2018/07/23	0.2	84.30	5	84.39	84.55	-4.8	6,204	-0.08%
2018/07/20	0	0.00	50	84.55	84.65	-50	6,337	-0.79%
2018/07/19	0	0.00	45	83.64	83.30	-45	6,304	-0.71%
2018/07/18	0	0.00	23	83.26	83.05	-23	6,365	-0.36%
2018/07/17	1	82.50	2	82.60	82.55	-1	6,322	-0.02%
2018/07/16	1	83.20	4	83.23	83.00	-3	6,422	-0.05%
2018/07/13	6	82.95	48	83.06	83.35	-42	6,407	-0.66%
2018/07/12	2	82.58	18.1	82.55	82.65	-16.1	6,241	-0.26%
2018/07/11	3	81.53	5	81.69	81.70	-2	6,198	-0.03%
2018/07/10	12.3	82.61	24	82.50	82.45	-11.7	6,163	-0.19%
2018/07/09	7	81.97	19.3	81.86	82.25	-12.3	6,131	-0.20%
2018/07/06	14	80.74	2	80.60	80.95	12	6,040	0.20%
2018/07/05	5	81.04	0.1	81.10	80.75	4.9	5,994	0.08%
2018/07/04	0	0.00	4	81.33	81.40	-4	6,006	-0.07%
2018/07/03	4	81.14	6	80.93	81.15	-2	6,033	-0.03%
2018/07/02	5	81.19	34	81.40	81.05	-29	6,052	-0.48%
2018/06/29	47.6	80.53	9	81.26	81.45	38.6	6,045	0.64%
2018/06/28	37.1	80.04	6	80.20	80.05	31.1	5,950	0.52%
2018/06/27	27	80.41	3	80.68	80.40	24	5,831	0.41%
2018/06/26	59	80.35	5	80.25	80.70	54	5,761	0.94%
2018/06/25	59	80.91	9	80.97	80.90	50	5,556	0.90%
2018/06/22	16	80.68	1	81.15	81.15	15	5,478	0.27%
2018/06/21	6.2	81.53	35	81.25	81.25	-28.9	5,442	-0.53%
2018/06/20	45	80.85	12	81.03	81.50	33	5,540	0.60%
2018/06/19	14	80.79	3	80.70	80.60	11	5,466	0.20%
2018/06/15	7	81.59	21	81.32	81.95	-14	5,464	-0.26%
2018/06/14	7	81.89	0	0.00	81.75	7	5,448	0.13%
2018/06/13	2.1	82.71	10	82.83	83.00	-7.9	5,422	-0.15%
2018/06/12	3	82.18	0	0.00	82.50	3	5,436	0.06%
2018/06/11	2	82.70	4	82.73	82.65	-2	5,457	-0.04%
2018/06/08	3	82.72	3	83.10	82.55	0	5,459	0.00%
2018/06/07	0	0.00	18	83.32	83.45	-18	5,565	-0.32%
2018/06/06	20	83.00	21.6	83.11	83.30	-1.6	5,598	-0.03%
2018/06/05	1	82.30	0.2	82.55	82.50	0.8	5,538	0.01%
2018/06/04	5	82.36	12	82.44	82.60	-7	5,547	-0.13%
2018/06/01	0	0.00	8	81.14	81.35	-8	5,472	-0.15%
2018/05/31	4	80.68	0	0.00	80.75	4	5,533	0.07%
2018/05/30	11.7	80.71	1	80.60	80.40	10.7	5,568	0.19%
2018/05/29	2	81.85	0	0.00	81.85	2	5,569	0.04%
2018/05/28	0	82.20	6	82.16	82.20	-6	5,618	-0.11%
2018/05/25	0	0.00	5.1	81.94	81.85	-5.1	5,697	-0.09%
2018/05/24	0	0.00	5	81.52	81.55	-5	5,699	-0.09%
2018/05/23	3	81.48	1	81.90	81.35	2	5,743	0.03%
2018/05/22	1.1	81.81	6	81.93	81.75	-4.9	5,770	-0.08%
2018/05/21	0.1	82.05	8	81.95	82.05	-7.9	5,933	-0.13%
2018/05/18	0	0.00	3	81.08	80.95	-3	6,008	-0.05%
2018/05/17	2.1	81.32	10	81.72	81.20	-7.9	6,238	-0.13%
2018/05/16	2	81.65	14	81.62	81.75	-12	6,281	-0.19%
2018/05/15	4	81.93	32	81.87	81.65	-28	6,311	-0.44%
2018/05/14	1.2	82.37	51	82.24	82.50	-49.8	6,727	-0.74%
2018/05/11	1.3	81.19	96	81.36	81.60	-94.7	6,558	-1.44%
2018/05/10	1	80.45	10	80.60	80.65	-9	6,315	-0.14%
2018/05/09	0.4	80.50	9	80.39	80.45	-8.6	6,264	-0.14%
2018/05/08	1	79.91	11	79.83	80.00	-10	6,278	-0.16%
2018/05/07	7.2	79.38	4	79.25	79.50	3.2	6,271	0.05%
2018/05/04	9	78.63	3	78.63	78.95	6	6,314	0.10%
2018/05/03	21.2	78.64	5	78.63	78.55	16.2	6,384	0.25%
2018/05/02	5.3	79.94	5	80.06	79.40	0.3	6,320	0.00%
2018/04/30	27.2	79.59	9	79.93	80.00	18.2	6,313	0.29%
2018/04/27	28.1	79.00	1	79.60	79.20	27.1	6,300	0.43%
2018/04/26	41.1	79.06	5	79.05	79.05	36.1	6,167	0.58%
2018/04/25	69	79.09	10	78.90	79.30	59	5,981	0.99%
2018/04/24	48	79.55	6	79.43	79.55	42	5,821	0.72%
2018/04/23	34	80.09	3	79.95	79.95	31	5,635	0.55%
2018/04/20	27.6	80.77	0	0.00	80.75	27.6	5,524	0.50%
2018/04/19	0	0.00	9	82.56	82.65	-9	5,421	-0.17%
2018/04/18	8	81.59	1	81.85	81.60	7	5,395	0.13%
2018/04/17	25	81.58	1	81.40	81.40	24	5,375	0.45%
2018/04/16	4	82.23	5	82.27	82.30	-1	5,399	-0.02%
2018/04/13	8.5	82.52	0	0.00	82.50	8.5	5,430	0.16%
2018/04/12	3	82.40	5	82.60	82.50	-2	5,467	-0.04%
2018/04/11	1.1	82.91	4	83.00	82.85	-2.9	5,534	-0.05%
2018/04/10	6.1	82.11	3	82.67	82.50	3.1	5,584	0.05%
2018/04/09	9.1	81.94	16	82.08	82.20	-6.9	5,639	-0.12%
2018/04/03	24	81.34	0	0.00	81.50	24	5,642	0.43%
2018/04/02	11	82.29	1	82.20	82.25	10	5,617	0.18%
2018/03/31	2	82.93	0	0.00	82.95	2	5,607	0.04%
2018/03/30	1	82.75	8	82.97	82.85	-7	5,652	-0.12%
2018/03/29	7	81.99	1	82.25	82.10	6	5,612	0.11%
2018/03/28	8.1	82.51	8	82.62	82.25	0.1	5,560	0.00%
2018/03/27	14	83.15	10	83.08	83.40	4	5,518	0.07%
2018/03/26	8	81.94	11	81.80	82.20	-3	5,484	-0.05%
2018/03/23	10.1	82.03	6	82.13	82.10	4.1	5,489	0.08%
2018/03/22	1.1	83.51	6	84.11	83.55	-4.9	5,423	-0.09%
2018/03/21	10.1	83.97	2	83.73	83.85	8.1	5,430	0.15%
2018/03/20	7	83.56	5	83.65	83.80	2	5,416	0.04%
2018/03/19	4	83.79	9	83.67	83.85	-5	5,405	-0.09%
2018/03/16	17	83.35	15	83.43	83.90	2	5,399	0.04%
2018/03/15	6	84.27	3	84.17	84.25	3	5,373	0.06%
2018/03/14	1	84.10	8.3	84.20	84.30	-7.3	5,360	-0.14%
2018/03/13	16	84.64	10	84.60	84.95	6	5,409	0.11%
2018/03/12	6.1	84.02	32	83.91	84.15	-25.9	5,367	-0.48%
2018/03/09	3	82.77	21	82.86	82.85	-18	5,442	-0.33%
2018/03/08	5	82.60	3	82.65	82.75	2	5,427	0.04%
2018/03/07	2	81.85	2	81.85	81.80	0	5,398	0.00%
2018/03/06	5	81.88	10	81.98	82.15	-5	5,449	-0.09%
2018/03/05	9	80.96	3	81.08	80.75	6	5,491	0.11%
2018/03/02	4	80.83	0.1	81.30	81.15	3.9	5,452	0.07%
2018/03/01	7.1	81.58	19	81.47	81.75	-12	5,382	-0.22%
2018/02/27	5	82.82	2	82.73	82.35	3	5,345	0.06%
2018/02/26	2.2	82.46	7	82.58	82.40	-4.8	5,235	-0.09%
2018/02/23	8.2	81.98	10	81.90	82.00	-1.8	5,206	-0.03%
2018/02/22	17	81.04	8	81.01	81.00	9	5,225	0.17%
2018/02/21	19.1	81.51	12	81.54	81.50	7.1	5,238	0.14%
2018/02/12	16.2	79.70	1	79.70	79.70	15.2	5,082	0.30%
2018/02/09	131.7	78.72	107	78.73	79.05	24.7	5,062	0.49%	大買/大賣/
2018/02/08	11	80.55	3	80.45	80.60	8	4,828	0.17%
2018/02/07	41.1	81.06	20	81.06	80.65	21.1	4,854	0.43%
2018/02/06	71.2	79.95	9	79.54	79.65	62.2	4,702	1.32%
2018/02/05	16	83.20	2	83.35	83.60	14	4,182	0.33%
2018/02/02	4	84.54	6.2	84.86	84.90	-2.2	4,080	-0.05%
2018/02/01	3	85.27	4	85.15	85.25	-1	4,049	-0.02%
2018/01/31	0	0.00	2	84.23	84.65	-2	4,014	-0.05%
2018/01/30	34	84.68	0.5	84.85	84.55	33.5	3,980	0.84%
2018/01/29	23	85.43	0	0.00	85.55	23	3,924	0.59%
2018/01/26	8	87.33	6	87.12	87.50	2	3,841	0.05%
2018/01/25	7	87.84	1	87.90	87.45	6	3,739	0.16%
2018/01/24	3	87.07	23	87.17	87.20	-20	3,678	-0.54%
2018/01/23	6.1	88.10	4.1	88.26	88.30	2	3,629	0.06%
2018/01/22	1.2	87.81	5	87.59	87.95	-3.8	3,588	-0.11%
2018/01/19	2	86.36	1	87.10	87.15	1	3,550	0.03%
2018/01/18	5	86.12	2	86.18	86.30	3	3,516	0.09%
2018/01/17	1	84.65	10	85.08	85.15	-9	3,441	-0.26%
2018/01/16	1	84.65	5.2	84.93	85.00	-4.2	3,364	-0.13%
2018/01/15	3	84.62	7	84.52	84.65	-4	3,328	-0.12%
2018/01/12	0	0.00	3	83.97	84.10	-3	3,310	-0.09%
2018/01/11	1	83.21	4	83.43	83.40	-3	3,303	-0.09%
2018/01/10	5	84.10	9	83.89	83.75	-4	3,334	-0.12%
2018/01/09	0.1	84.15	12.5	84.03	84.15	-12.4	3,292	-0.38%
2018/01/08	5	83.96	37	83.89	84.10	-32	3,298	-0.97%
2018/01/05	4	83.70	18	83.54	83.75	-14	3,272	-0.43%
2018/01/04	6.1	83.33	9	83.36	83.50	-2.9	3,291	-0.09%
2018/01/03	8.1	83.36	31	83.25	83.35	-23	3,464	-0.66%
2018/01/02	0	0.00	2	82.45	82.60	-2	3,412	-0.06%