元大台灣50 (0050)-富邦-台北券商分點個股進出

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
189.35
漲跌
▼2.10
漲幅
-1.10%
成交量
15,823張
產業
上市
3783人加入追蹤

立即追蹤
本地時間:14:30(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－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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
2024/11/20	86.1	191.75	6.2	191.73	191.45	79.9	11,776	0.68%
2024/11/19	38.5	191.60	38.2	191.78	192.25	0.4	11,771	0.00%
2024/11/18	40.7	190.11	13.4	190.15	189.65	27.2	11,824	0.23%
2024/11/15	80.3	192.30	59.4	192.01	192.35	20.9	11,756	0.18%
2024/11/14	55	191.10	16.8	191.09	191.00	38.3	11,853	0.32%
2024/11/13	39	193.09	3.3	192.96	192.75	35.7	11,842	0.30%
2024/11/12	91.2	194.89	69.5	194.83	194.00	21.7	12,000	0.18%
2024/11/11	32.4	197.73	26.1	198.04	199.10	6.3	11,744	0.05%
2024/11/08	9.4	199.16	72.7	199.34	199.00	-63.4	11,831	-0.54%
2024/11/07	31.1	196.66	69.3	197.24	197.45	-38.1	12,006	-0.32%
2024/11/06	21.6	196.02	137.9	196.32	195.20	-116.3	12,212	-0.95%	大賣/鉅額交易
2024/11/05	18	192.66	29.8	193.76	193.65	-11.8	12,463	-0.09%
2024/11/04	21.4	191.67	42	192.29	192.95	-20.6	13,347	-0.15%
2024/11/01	117.9	188.13	22.9	190.02	190.50	95	14,148	0.67%	大買/
2024/10/30	27.9	192.82	34.8	192.44	191.80	-6.9	14,315	-0.05%
2024/10/29	132.1	191.57	91	191.92	191.50	41.1	14,313	0.29%	大買/
2024/10/28	35.8	195.93	60.2	197.34	196.05	-24.5	14,060	-0.17%
2024/10/25	14.8	195.88	25.3	196.18	196.40	-10.5	14,087	-0.07%
2024/10/24	22.5	195.38	15.1	195.77	194.80	7.3	14,042	0.05%
2024/10/23	32.2	195.99	16.6	196.04	196.00	15.6	14,339	0.11%
2024/10/22	23.6	196.41	21.4	197.20	197.30	2.2	14,390	0.02%
2024/10/21	12.9	199.00	45.1	199.27	198.05	-32.2	14,602	-0.22%
2024/10/18	17.8	199.04	183	199.49	198.10	-165.2	14,655	-1.13%	大賣/鉅額交易
2024/10/17	24	192.51	106.6	193.51	193.30	-82.6	14,415	-0.57%	大賣/
2024/10/16	59.8	192.93	76	193.82	193.00	-16.2	14,498	-0.11%
2024/10/15	13.6	195.02	255.9	195.24	196.40	-242.3	14,422	-1.68%	大賣/鉅額交易
2024/10/14	10	192.27	108.3	192.59	192.30	-98.3	14,339	-0.69%	大賣/
2024/10/11	7.8	192.17	134.6	191.00	192.15	-126.8	14,407	-0.88%	大賣/鉅額交易
2024/10/09	10.3	189.53	127.1	189.41	189.00	-116.8	14,365	-0.81%	大賣/鉅額交易
2024/10/08	18.5	186.34	4.2	186.73	187.25	14.3	14,296	0.10%
2024/10/07	13.1	187.32	126.3	187.11	188.15	-113.2	14,396	-0.79%	大賣/鉅額交易
2024/10/04	17.8	184.32	4.6	184.15	183.60	13.2	14,461	0.09%
2024/10/01	46.2	183.87	12.5	183.86	183.60	33.7	14,475	0.23%
2024/09/30	56.1	185.07	31.3	185.64	183.95	24.8	14,529	0.17%
2024/09/27	5.5	190.17	28.8	190.28	188.90	-23.3	14,418	-0.16%
2024/09/26	25.1	189.46	91	189.54	189.30	-65.9	14,319	-0.46%
2024/09/25	6.9	187.76	57	187.67	187.75	-50.1	14,162	-0.35%
2024/09/24	8.5	183.64	73.3	183.55	185.00	-64.8	14,037	-0.46%
2024/09/23	5.1	183.04	29.5	183.16	183.25	-24.4	13,975	-0.17%
2024/09/20	6.6	183.39	46.9	183.13	182.45	-40.3	13,992	-0.29%
2024/09/19	10.4	178.15	32.7	179.40	180.15	-22.3	13,982	-0.16%
2024/09/18	26.1	178.08	17.1	177.84	177.85	9	14,067	0.06%
2024/09/16	6.4	178.75	6.1	178.83	178.75	0.3	14,084	0.00%
2024/09/13	23.9	178.45	21.6	178.58	178.40	2.3	14,174	0.02%
2024/09/12	17.9	177.30	57.5	177.44	178.30	-39.6	14,521	-0.27%
2024/09/11	28.1	171.78	6	171.75	171.85	22.1	14,368	0.15%
2024/09/10	20.9	171.89	10.2	172.05	172.35	10.7	14,420	0.07%
2024/09/09	64.1	171.16	15.7	171.35	172.05	48.4	14,373	0.34%
2024/09/06	15.5	173.92	28.7	173.29	174.75	-13.2	14,389	-0.09%
2024/09/05	30.8	173.34	18	173.69	172.30	12.8	14,372	0.09%
2024/09/04	168.4	172.12	16.1	171.81	171.25	152.3	14,406	1.06%	大買/鉅額交易
2024/09/03	13.3	180.32	8.2	181.03	180.05	5.1	14,022	0.04%
2024/09/02	8.7	180.85	2.3	182.06	180.85	6.5	14,146	0.05%
2024/08/30	11.2	181.54	13.2	181.23	181.35	-2	14,088	-0.01%
2024/08/29	35.1	179.94	12.3	180.65	180.50	22.8	14,086	0.16%
2024/08/28	30.1	181.65	16.4	182.02	183.00	13.7	14,056	0.10%
2024/08/27	8.6	180.07	11.2	179.98	180.45	-2.6	14,102	-0.02%
2024/08/26	24.8	181.67	9.7	182.26	181.25	15.1	14,168	0.11%
2024/08/23	19	179.67	12.7	179.93	180.95	6.3	14,091	0.04%
2024/08/22	19.8	180.76	32.9	181.23	180.85	-13.1	14,051	-0.09%
2024/08/21	29.9	182.43	25.7	181.93	181.80	4.1	14,058	0.03%
2024/08/20	17.8	184.18	15.1	184.72	183.75	2.7	13,924	0.02%
2024/08/19	6.4	184.00	19.2	183.70	183.65	-12.9	13,845	-0.09%
2024/08/16	32.2	182.98	57.1	183.04	183.40	-24.8	13,796	-0.18%
2024/08/15	32.6	179.95	62.5	180.07	179.35	-29.9	13,649	-0.22%
2024/08/14	34.2	180.70	68.4	180.99	180.75	-34.2	13,570	-0.25%
2024/08/13	21.4	178.66	163.7	178.69	178.50	-142.3	13,336	-1.07%	大賣/鉅額交易
2024/08/12	27.6	178.53	37.3	178.45	178.05	-9.7	13,356	-0.07%
2024/08/09	56.7	175.64	79.2	176.08	175.85	-22.5	13,306	-0.17%
2024/08/08	62.7	170.43	12.2	171.29	170.55	50.5	13,046	0.39%
2024/08/07	99.9	172.25	116.9	172.74	174.15	-17	12,768	-0.13%	大賣/
2024/08/06	230	166.17	90.5	167.21	167.50	139.5	12,399	1.13%	大買/鉅額交易
2024/08/05	244.5	162.07	73.7	162.45	158.75	170.8	11,432	1.49%	大買/鉅額交易
2024/08/02	115.5	176.54	11.7	176.24	174.70	103.8	10,609	0.98%	大買/鉅額交易
2024/08/01	19.5	184.06	23.2	183.91	184.00	-3.7	10,219	-0.04%
2024/07/31	30.9	179.84	38.5	180.35	180.85	-7.6	10,128	-0.07%
2024/07/30	43.5	178.97	12.3	178.71	180.60	31.2	10,071	0.31%
2024/07/29	30.3	181.29	22	181.04	180.60	8.3	9,957	0.08%
2024/07/26	132.8	178.69	9	178.32	179.00	123.8	9,866	1.25%	大買/鉅額交易
2024/07/23	109.6	184.45	19.8	185.11	186.30	89.8	9,562	0.94%	大買/
2024/07/22	94.9	181.79	116.1	182.55	180.70	-21.2	9,450	-0.22%	大賣/
2024/07/19	72.8	187.39	36.4	187.07	186.25	36.5	9,175	0.40%
2024/07/18	130.7	189.93	45.2	189.90	190.60	85.5	9,029	0.95%	大買/
2024/07/17	53	195.03	50.6	194.59	194.10	2.4	8,821	0.03%
2024/07/16	13.1	197.10	35	196.70	196.85	-21.9	8,733	-0.25%
2024/07/15	7.7	197.28	6.8	197.44	196.70	0.9	9,019	0.01%
2024/07/12	70.3	197.20	16.6	197.11	196.35	53.7	8,965	0.60%
2024/07/11	26.4	201.25	53.7	201.50	202.75	-27.3	8,857	-0.31%
2024/07/10	15.1	196.79	10.7	197.03	198.35	4.4	8,971	0.05%
2024/07/09	33.1	197.63	30.1	197.94	197.65	3	8,983	0.03%
2024/07/08	13.6	197.04	30.7	195.70	197.85	-17	8,823	-0.19%
2024/07/05	16.9	192.21	19.8	192.09	191.80	-2.9	8,606	-0.03%
2024/07/04	19.1	191.65	24.2	192.00	192.50	-5.1	8,531	-0.06%
2024/07/03	3.9	187.19	42.9	186.84	187.60	-39	8,456	-0.46%
2024/07/02	21.2	185.60	12.7	185.74	185.35	8.6	8,443	0.10%
2024/07/01	16.5	187.14	17.6	187.11	186.60	-1.1	8,429	-0.01%
2024/06/28	23.5	185.95	14.2	186.76	186.45	9.3	8,429	0.11%
2024/06/27	18.4	184.10	20.9	184.50	185.30	-2.4	8,449	-0.03%
2024/06/26	44.7	184.93	19.2	185.42	185.35	25.5	8,476	0.30%
2024/06/25	44.5	182.49	26.6	182.67	183.90	17.9	8,380	0.21%
2024/06/24	77.7	184.82	15.6	184.39	184.00	62.1	8,236	0.75%
2024/06/21	45.7	187.88	56.2	187.40	188.60	-10.6	8,125	-0.13%
2024/06/20	49.1	189.22	34.1	188.39	189.75	15	8,098	0.18%
2024/06/19	38.2	187.13	51	187.24	187.95	-12.8	8,022	-0.16%
2024/06/18	22.7	182.74	48.5	182.73	183.00	-25.8	7,932	-0.32%
2024/06/17	9.7	179.78	11.1	179.58	180.00	-1.4	7,990	-0.02%
2024/06/14	22.3	178.89	19.3	178.76	180.00	3	7,998	0.04%
2024/06/13	42	179.00	22.6	179.36	178.95	19.4	8,188	0.24%
2024/06/12	32.2	175.35	31.9	174.41	176.40	0.3	8,063	0.00%
2024/06/11	21.4	173.49	7.5	173.54	173.30	13.9	8,075	0.17%
2024/06/07	17.7	172.65	14.2	173.00	172.85	3.5	8,108	0.04%
2024/06/06	9.3	173.53	32.7	173.79	174.20	-23.5	8,239	-0.28%
2024/06/05	27.7	167.41	28.3	167.77	168.45	-0.6	8,172	-0.01%
2024/06/04	27.2	167.34	15	166.72	166.85	12.1	8,578	0.14%
2024/06/03	12.4	168.81	6.9	168.51	169.55	5.6	8,939	0.06%
2024/05/31	53.1	167.70	25	166.51	166.00	28.1	9,065	0.31%
2024/05/30	26.7	168.26	7.7	167.95	167.90	19	9,200	0.21%
2024/05/29	18.3	171.40	6.9	171.30	170.85	11.4	9,451	0.12%
2024/05/28	6.1	172.79	4.7	173.14	173.20	1.4	9,482	0.01%
2024/05/27	19.6	172.76	23.9	172.51	172.95	-4.3	9,504	-0.05%
2024/05/24	11.4	170.38	11	170.40	170.60	0.4	9,509	0.00%
2024/05/23	19.1	170.56	37	170.95	171.30	-17.9	9,611	-0.19%
2024/05/22	20.6	168.95	35.8	169.31	170.00	-15.3	9,831	-0.16%
2024/05/21	11.3	166.47	2.6	166.78	167.00	8.8	9,929	0.09%
2024/05/20	40.5	166.80	54.9	166.98	167.20	-14.4	10,029	-0.14%
2024/05/17	44.9	167.14	38.5	166.98	167.25	6.4	10,138	0.06%
2024/05/16	19	167.93	27.1	169.25	167.45	-8.1	10,210	-0.08%
2024/05/15	12.7	166.78	25.9	166.82	166.65	-13.2	10,302	-0.13%
2024/05/14	13.4	163.10	21.8	163.84	164.40	-8.4	10,754	-0.08%
2024/05/13	2	163.41	25.9	163.62	163.30	-24	10,911	-0.22%
2024/05/10	10.5	161.55	24.9	161.34	161.65	-14.4	10,908	-0.13%
2024/05/09	16.3	160.82	21.9	160.65	160.50	-5.6	10,887	-0.05%
2024/05/08	14.5	160.08	23.1	160.43	160.70	-8.5	10,915	-0.08%
2024/05/07	0.3	159.87	43.8	160.00	160.10	-43.4	10,975	-0.40%
2024/05/06	23.5	159.47	19.7	159.83	159.20	3.9	11,315	0.03%
2024/05/03	21.7	157.77	60.9	157.73	156.95	-39.2	11,435	-0.34%
2024/05/02	28.9	156.51	20.7	156.21	156.15	8.2	11,775	0.07%
2024/04/30	9.6	159.08	13.2	159.11	158.25	-3.6	11,907	-0.03%
2024/04/29	16.1	158.36	42.3	158.31	158.80	-26.2	11,948	-0.22%
2024/04/26	6.5	156.18	28.5	156.22	156.00	-22	12,035	-0.18%
2024/04/25	37.6	153.79	16	153.52	153.50	21.6	12,372	0.17%
2024/04/24	20.4	155.35	40.9	155.60	156.35	-20.5	12,412	-0.16%
2024/04/23	28	151.97	36.5	151.97	151.90	-8.6	12,890	-0.07%
2024/04/22	42.9	150.48	47.2	150.48	150.45	-4.3	13,165	-0.03%
2024/04/19	129	151.62	33.4	151.66	150.90	95.6	13,214	0.72%	大買/
2024/04/18	26.1	157.71	28.4	157.24	158.95	-2.4	12,816	-0.02%
2024/04/17	21.4	156.99	20.5	156.72	157.40	0.9	12,800	0.01%
2024/04/16	66.7	155.95	26.3	155.86	155.65	40.5	12,784	0.32%
2024/04/15	28.4	160.06	19.4	160.27	160.00	9.1	12,601	0.07%
2024/04/12	6.5	162.16	3.3	162.64	162.10	3.2	12,626	0.03%
2024/04/11	12.3	162.10	13.2	162.27	162.50	-0.9	12,596	-0.01%
2024/04/10	40	162.95	35.1	163.03	163.00	4.9	12,600	0.04%
2024/04/09	19.7	162.68	40.4	161.87	163.25	-20.8	12,737	-0.16%
2024/04/08	25.5	159.43	47	159.37	159.45	-21.5	12,701	-0.17%
2024/04/03	33	158.58	36.9	158.59	158.55	-3.9	12,825	-0.03%
2024/04/02	15.6	158.96	18.9	159.41	159.65	-3.3	12,995	-0.03%
2024/04/01	14	157.71	18	158.29	157.40	-3.9	13,372	-0.03%
2024/03/29	38.3	157.76	41.5	157.71	157.90	-3.2	13,564	-0.02%
2024/03/28	10.7	156.63	6.7	157.02	156.90	4	13,567	0.03%
2024/03/27	13.3	157.23	25.2	157.36	157.65	-11.9	13,618	-0.09%
2024/03/26	15.5	157.59	21.8	157.88	157.60	-6.4	13,634	-0.05%
2024/03/25	22.1	157.84	29.5	157.38	157.50	-7.4	13,636	-0.05%
2024/03/22	23.8	157.34	32.6	157.30	157.20	-8.8	13,586	-0.06%
2024/03/21	21.7	157.02	102.8	156.44	157.40	-81	13,584	-0.60%	大賣/
2024/03/20	4.6	154.46	14.8	154.21	153.20	-10.2	13,558	-0.08%
2024/03/19	16.2	153.83	40.5	154.00	154.05	-24.3	13,924	-0.17%
2024/03/18	23.7	153.48	33	153.99	154.40	-9.3	13,830	-0.07%
2024/03/15	17.3	153.93	12.4	154.03	153.00	5	13,623	0.04%
2024/03/14	39.2	155.12	40.6	155.01	155.10	-1.4	13,532	-0.01%
2024/03/13	25.7	155.62	47.6	155.41	155.25	-22	13,611	-0.16%
2024/03/12	31.6	153.63	55.4	153.50	154.50	-23.9	13,443	-0.18%
2024/03/11	21.9	153.18	39.1	153.13	152.90	-17.2	13,318	-0.13%
2024/03/08	36.4	154.93	115.9	155.13	154.45	-79.5	13,181	-0.60%	大賣/
2024/03/07	31.4	152.38	78	151.94	152.30	-46.7	12,772	-0.37%
2024/03/06	37	147.77	55.5	148.57	148.85	-18.5	12,366	-0.15%
2024/03/05	10	147.97	48.9	148.01	148.15	-38.9	12,273	-0.32%
2024/03/04	24.1	145.92	108.8	146.27	146.95	-84.7	12,111	-0.70%	大賣/
2024/03/01	7.8	143.27	7.5	143.46	142.80	0.3	11,865	0.00%
2024/02/29	22.4	143.21	37.8	143.03	143.30	-15.4	11,877	-0.13%
2024/02/27	34.9	143.38	26.4	143.63	143.35	8.5	11,985	0.07%
2024/02/26	34.3	143.80	55.8	143.71	143.95	-21.5	11,990	-0.18%
2024/02/23	25.7	143.73	56.3	143.86	143.75	-30.7	11,929	-0.26%
2024/02/22	51.5	142.78	61.5	142.76	142.80	-10.1	12,083	-0.08%
2024/02/21	7.7	141.33	4.6	141.35	141.20	3	12,022	0.03%
2024/02/20	21.6	141.48	23.2	141.88	141.65	-1.6	12,301	-0.01%
2024/02/19	29.4	140.92	23.8	140.95	141.10	5.6	12,385	0.05%
2024/02/16	51.4	142.08	60.5	141.99	141.30	-9	12,615	-0.07%
2024/02/15	84.8	142.14	161.9	142.11	142.35	-77.2	12,656	-0.61%	大賣/
2024/02/05	20.9	136.02	37.9	135.83	135.95	-17	12,384	-0.14%
2024/02/02	14.1	135.08	16.1	134.98	135.10	-2	12,168	-0.02%
2024/02/01	11.2	133.83	13.6	134.06	134.35	-2.4	12,124	-0.02%
2024/01/31	22.2	134.73	22.9	134.45	134.35	-0.7	12,169	-0.01%
2024/01/30	13.1	136.44	28.2	136.35	136.15	-15.1	12,165	-0.12%
2024/01/29	17.1	136.09	109	136.31	136.50	-91.9	12,271	-0.75%	大賣/
2024/01/26	8.2	135.85	40.6	135.77	135.65	-32.4	11,972	-0.27%
2024/01/25	15.4	135.59	121.3	135.41	135.65	-105.9	11,872	-0.89%	大賣/鉅額交易
2024/01/24	20.4	134.07	75.1	134.21	134.00	-54.7	11,511	-0.47%
2024/01/23	11.6	133.76	24.5	133.88	134.05	-12.9	11,454	-0.11%
2024/01/22	20.2	133.72	88.3	133.99	133.80	-68.1	11,491	-0.59%
2024/01/19	32.7	131.91	57.6	132.20	132.90	-24.9	11,344	-0.22%
2024/01/18	37.7	128.13	20.1	128.21	128.30	17.6	11,276	0.16%
2024/01/17	111.4	127.93	7	128.23	127.45	104.4	11,225	0.93%	大買/鉅額交易
2024/01/16	83.9	131.67	24.7	131.72	131.65	59.2	10,739	0.55%
2024/01/15	65	133.08	34.8	133.06	133.00	30.3	10,507	0.29%
2024/01/12	49.3	132.56	12.3	132.75	132.65	37	10,378	0.36%
2024/01/11	7.6	132.44	6.2	132.92	132.85	1.4	10,400	0.01%
2024/01/10	65.1	132.40	13.4	132.47	132.30	51.7	10,466	0.49%
2024/01/09	28.5	133.00	42.3	133.07	133.00	-13.7	10,467	-0.13%
2024/01/08	39.7	133.24	30.2	132.85	132.75	9.5	10,501	0.09%
2024/01/05	18.9	132.28	11.3	132.19	132.15	7.5	10,451	0.07%
2024/01/04	19.1	132.50	23.6	132.55	132.50	-4.4	10,623	-0.04%
2024/01/03	71.7	132.79	25.6	132.75	132.55	46.1	10,771	0.43%
2024/01/02	35.9	134.80	17.1	135.18	134.90	18.8	10,627	0.18%
2023/12/29	23.5	135.61	26.6	135.74	135.45	-3.1	10,597	-0.03%
2023/12/28	17.3	135.72	16.4	135.84	135.75	0.9	10,564	0.01%
2023/12/27	13	135.11	54.2	135.44	135.75	-41.2	10,401	-0.40%
2023/12/26	3.6	134.06	28.7	134.18	134.25	-25.1	10,010	-0.25%
2023/12/25	23.6	133.51	32.1	133.50	133.50	-8.5	9,822	-0.09%
2023/12/22	14.6	132.81	14.3	132.90	132.95	0.3	9,796	0.00%
2023/12/21	14.4	132.44	16.3	132.48	132.60	-1.8	9,860	-0.02%
2023/12/20	17	133.57	19.6	133.64	133.75	-2.6	9,837	-0.03%
2023/12/19	22.6	133.08	33.7	133.19	133.40	-11.1	9,885	-0.11%
2023/12/18	22.1	133.61	22.1	133.27	133.90	0	10,144	0.00%
2023/12/15	3.4	133.85	38.2	133.95	133.70	-34.8	10,132	-0.34%
2023/12/14	29.1	133.10	74	133.03	133.15	-44.9	9,893	-0.45%
2023/12/13	36.4	131.58	23.7	131.57	131.55	12.7	9,477	0.13%
2023/12/12	12.3	131.45	14.8	131.80	131.50	-2.4	9,524	-0.03%
2023/12/11	20.6	131.02	12.2	131.11	131.20	8.4	9,552	0.09%
2023/12/08	27.7	131.08	18.7	131.34	131.05	9	9,554	0.09%
2023/12/07	21.8	130.27	11	130.41	130.00	10.8	9,380	0.11%
2023/12/06	21.7	130.95	29.3	130.87	130.80	-7.7	9,471	-0.08%
2023/12/05	21.2	130.07	1.2	130.31	130.35	20	9,445	0.21%
2023/12/04	26.6	131.33	16.4	131.31	131.30	10.1	9,459	0.11%
2023/12/01	23.3	131.45	34.6	131.20	131.80	-11.2	9,507	-0.12%
2023/11/30	27.7	131.01	28.7	131.32	131.35	-1	9,479	-0.01%
2023/11/29	23.2	131.19	31.7	131.70	131.15	-8.5	9,354	-0.09%
2023/11/28	26.5	131.18	32	130.80	131.25	-5.5	9,295	-0.06%
2023/11/27	19.9	130.46	24.7	130.73	130.35	-4.8	9,208	-0.05%
2023/11/24	16.3	131.32	31.1	131.34	131.20	-14.8	9,147	-0.16%
2023/11/22	13.7	131.43	8.2	131.44	131.35	5.5	9,002	0.06%
2023/11/21	3.6	132.43	81.6	132.33	132.55	-78	9,018	-0.86%
2023/11/20	32.7	130.72	55.9	130.87	130.95	-23.2	8,657	-0.27%
2023/11/17	30.7	131.16	60.9	131.19	131.00	-30.2	8,625	-0.35%
2023/11/16	12.6	130.52	56	130.69	130.60	-43.4	8,234	-0.53%
2023/11/15	4.6	130.69	73	130.82	130.55	-68.5	8,096	-0.85%
2023/11/14	25	129.27	72.5	129.27	129.00	-47.4	7,843	-0.60%
2023/11/13	36.2	129.16	67.2	128.97	128.70	-31	7,669	-0.40%
2023/11/10	38.4	126.67	70.4	126.64	126.75	-32	7,548	-0.42%
2023/11/09	21	127.04	50.8	127.20	127.25	-29.9	7,601	-0.39%
2023/11/08	22.1	127.17	78.3	126.97	127.20	-56.2	7,872	-0.71%
2023/11/07	3	126.44	10.7	126.56	126.50	-7.6	7,816	-0.10%
2023/11/06	127.7	126.67	141.7	126.96	126.55	-14	7,888	-0.18%	大買/大賣/
2023/11/03	26.4	125.04	28.6	125.26	125.45	-2.2	7,684	-0.03%
2023/11/02	30.1	124.11	42.2	124.16	124.50	-12.1	7,713	-0.16%
2023/11/01	39.2	121.74	21.8	121.82	121.75	17.4	7,626	0.23%
2023/10/31	60.1	121.49	14.7	121.86	121.15	45.5	7,666	0.59%
2023/10/30	35.9	122.05	2.2	122.61	122.00	33.6	7,686	0.44%
2023/10/27	43.8	122.34	13.7	122.43	122.30	30.1	7,608	0.40%
2023/10/26	57.7	121.81	8	121.72	121.75	49.7	7,661	0.65%
2023/10/25	17.4	124.46	19.3	124.23	124.20	-1.8	7,340	-0.02%
2023/10/24	26.6	123.67	18.6	123.25	123.95	8.1	7,340	0.11%
2023/10/23	7.6	123.91	4	123.96	123.85	3.6	7,293	0.05%
2023/10/20	21.3	124.90	25	124.73	125.40	-3.6	7,276	-0.05%
2023/10/19	2.7	124.80	5.5	124.78	124.85	-2.8	7,364	-0.04%
2023/10/18	35.7	125.48	37.7	125.11	124.80	-2	7,447	-0.03%
2023/10/17	17	126.69	16.3	126.59	126.55	0.7	7,349	0.01%
2023/10/16	22.7	125.94	15.8	126.11	126.25	6.9	7,474	0.09%
2023/10/13	29.8	126.98	35.4	126.97	126.95	-5.6	7,526	-0.07%
2023/10/12	15.1	126.94	91.3	127.08	127.30	-76.3	7,674	-0.99%
2023/10/11	40	126.16	62.6	126.19	126.25	-22.6	7,681	-0.29%
2023/10/06	32.5	124.12	16.4	124.16	124.10	16.1	7,718	0.21%
2023/10/05	8.1	122.77	35.1	123.42	123.65	-27	7,694	-0.35%
2023/10/04	35.9	121.81	10.2	121.63	121.90	25.7	7,701	0.33%
2023/10/03	24.7	123.63	17.8	123.97	123.50	7	7,645	0.09%
2023/10/02	6.6	124.26	13.5	124.14	124.25	-6.8	7,694	-0.09%
2023/09/28	28.2	122.44	17.3	122.85	122.65	10.9	7,859	0.14%
2023/09/27	37.3	122.04	36.3	122.03	122.15	1	7,849	0.01%
2023/09/26	33.6	122.22	0.5	122.36	122.10	33.1	7,835	0.42%
2023/09/25	12.9	123.29	12	123.43	123.55	0.9	7,778	0.01%
2023/09/22	43.7	122.34	13	122.48	122.65	30.7	7,829	0.39%
2023/09/21	90.6	122.88	23.9	123.10	122.75	66.7	7,765	0.86%
2023/09/20	27.4	124.66	16	124.94	124.75	11.4	7,507	0.15%
2023/09/19	16.6	125.52	13.3	125.69	125.45	3.3	7,518	0.04%
2023/09/18	32.5	126.25	9.7	126.05	126.00	22.8	7,574	0.30%
2023/09/15	23.7	126.95	30.1	127.16	127.35	-6.5	7,899	-0.08%
2023/09/14	0.5	126.85	21.6	126.60	126.95	-21.1	7,912	-0.27%
2023/09/13	15.9	125.23	16.1	125.01	125.20	-0.3	7,892	0.00%
2023/09/12	30.2	124.61	32	124.28	125.05	-1.9	7,959	-0.02%
2023/09/11	58.9	123.82	3.9	123.95	123.80	55	8,099	0.68%
2023/09/08	55.9	124.15	24	124.30	124.30	31.9	8,073	0.39%
2023/09/07	40	125.04	20	124.89	124.85	20	8,371	0.24%
2023/09/06	35.4	125.99	27.1	126.13	126.00	8.3	8,506	0.10%
2023/09/05	31.4	126.31	17.2	126.35	126.45	14.2	8,477	0.17%
2023/09/04	10.7	126.61	21.9	126.61	126.75	-11.2	8,502	-0.13%
2023/09/01	19.2	125.75	17	125.90	125.90	2.2	8,646	0.03%
2023/08/31	50.1	125.72	2	125.95	125.70	48.1	8,705	0.55%
2023/08/30	19.2	126.55	22.1	126.79	126.60	-2.9	8,738	-0.03%
2023/08/29	2.3	124.93	4.7	125.77	126.05	-2.4	8,774	-0.03%
2023/08/28	34.3	125.44	18	125.28	125.35	16.2	8,731	0.19%
2023/08/25	73.4	125.04	12	124.55	124.55	61.4	8,806	0.70%
2023/08/24	18.6	126.95	38	126.77	127.00	-19.5	8,890	-0.22%
2023/08/23	38.3	124.74	38.2	124.89	124.85	0.2	9,020	0.00%
2023/08/22	21.6	123.97	21.8	123.91	124.00	-0.2	9,303	0.00%
2023/08/21	47.2	123.30	0.1	123.77	123.00	47.2	9,433	0.50%
2023/08/18	30.1	124.04	1.4	124.61	123.85	28.8	9,447	0.30%
2023/08/17	41.8	123.44	27.8	124.36	124.60	14	9,525	0.15%
2023/08/16	70.3	123.94	0.3	124.10	124.05	70	9,664	0.72%
2023/08/15	30.1	124.90	5.3	124.89	124.70	24.8	9,931	0.25%
2023/08/14	158.2	124.74	15.2	124.53	124.50	143	10,173	1.41%	大買/鉅額交易
2023/08/11	38.1	126.40	16	126.90	126.30	22.1	10,232	0.22%
2023/08/10	74.5	126.64	7.4	126.45	126.40	67.1	10,235	0.66%
2023/08/09	29.3	127.19	5.3	127.25	127.20	24	10,122	0.24%
2023/08/08	73.6	127.27	15	126.55	127.00	58.6	10,124	0.58%
2023/08/07	8.6	127.83	2.2	128.24	128.50	6.4	10,010	0.06%
2023/08/04	43.2	127.13	8.6	127.21	127.25	34.6	10,002	0.35%
2023/08/02	99.5	128.12	19.1	128.79	127.85	80.3	9,967	0.81%
2023/08/01	10.1	129.25	22.9	129.38	129.45	-12.8	9,867	-0.13%
2023/07/31	58.7	129.20	40	128.82	128.80	18.7	9,830	0.19%
2023/07/28	20.9	129.44	19.1	129.44	129.50	1.7	9,771	0.02%
2023/07/27	5.1	129.34	12.1	129.38	129.50	-7	9,795	-0.07%
2023/07/26	14.8	128.60	31.7	129.02	128.50	-16.9	9,814	-0.17%
2023/07/25	26	128.80	45.7	128.88	128.85	-19.7	9,835	-0.20%
2023/07/24	80.3	127.19	21.2	127.16	127.25	59.1	9,877	0.60%
2023/07/21	75.4	127.09	10.1	127.12	127.20	65.3	9,930	0.66%
2023/07/20	7	129.48	3.7	129.20	129.35	3.3	10,026	0.03%
2023/07/19	73.6	129.76	9.4	129.95	128.75	64.1	10,073	0.64%
2023/07/18	41.4	130.28	2.5	129.91	129.85	38.9	9,915	0.39%
2023/07/17	51.9	131.98	37	132.02	132.00	14.9	9,841	0.15%
2023/07/14	10.5	132.17	65.4	132.03	132.25	-54.9	9,716	-0.57%
2023/07/13	8.2	131.34	43.5	131.59	130.90	-35.3	9,551	-0.37%
2023/07/12	18.2	129.01	9.7	129.32	129.45	8.5	9,385	0.09%
2023/07/11	21.5	128.79	10.4	129.11	129.20	11	9,379	0.12%
2023/07/10	15.6	127.59	11.1	127.42	127.45	4.6	9,413	0.05%
2023/07/07	77.4	127.47	22.2	127.56	127.70	55.2	9,330	0.59%
2023/07/06	193.6	128.69	35.4	128.49	127.90	158.1	9,296	1.70%	大買/鉅額交易
2023/07/05	48.5	130.71	7	130.57	130.80	41.5	9,086	0.46%
2023/07/04	23.4	130.74	17.3	130.87	131.00	6	9,075	0.07%
2023/07/03	16.1	130.51	18	130.55	130.70	-1.9	9,106	-0.02%
2023/06/30	64.9	128.54	1.7	128.91	129.10	63.2	9,245	0.68%
2023/06/29	39.5	129.24	16.6	129.17	129.05	22.9	9,318	0.25%
2023/06/28	36.5	129.07	64.1	128.96	129.10	-27.6	9,274	-0.30%
2023/06/27	20.8	128.99	10.3	128.97	128.90	10.4	9,342	0.11%
2023/06/26	32.1	129.83	12.3	129.81	129.75	19.9	9,410	0.21%
2023/06/21	9.2	130.50	11	130.40	130.55	-1.8	9,511	-0.02%
2023/06/20	24.9	130.62	28.4	130.59	130.55	-3.5	9,327	-0.04%
2023/06/19	14.9	131.05	7.1	131.10	131.25	7.8	9,455	0.08%
2023/06/16	11.5	131.36	16.1	131.37	131.55	-4.6	9,416	-0.05%
2023/06/15	6.9	131.60	32.8	131.85	131.90	-25.9	9,414	-0.27%
2023/06/14	10.8	131.24	17.2	131.38	131.50	-6.4	9,411	-0.07%
2023/06/13	15.3	131.22	64	131.39	131.55	-48.7	9,559	-0.51%
2023/06/12	14	129.11	48.8	129.05	129.00	-34.8	9,371	-0.37%
2023/06/09	11.1	127.85	15.7	127.90	127.80	-4.6	9,326	-0.05%
2023/06/08	63.1	127.15	17.1	126.88	126.85	46.1	9,545	0.48%
2023/06/07	18.7	127.17	63.9	127.96	128.10	-45.1	9,679	-0.47%
2023/06/06	27.4	126.65	20.4	126.97	126.70	7	9,532	0.07%
2023/06/05	25.4	126.52	7.9	126.54	126.35	17.5	9,525	0.18%
2023/06/02	16.6	126.84	30	126.70	126.75	-13.4	9,543	-0.14%
2023/06/01	58.3	125.12	36.2	125.09	125.15	22.1	9,567	0.23%
2023/05/31	59.9	125.86	6.3	125.98	126.15	53.6	9,554	0.56%
2023/05/30	22.3	126.72	41.8	126.84	126.75	-19.5	9,464	-0.21%
2023/05/29	21.8	126.96	48.3	127.06	126.75	-26.5	9,386	-0.28%
2023/05/26	12.5	125.51	72.6	125.76	125.95	-60.1	9,236	-0.65%
2023/05/25	20.1	122.91	39.4	122.93	123.05	-19.3	8,943	-0.22%
2023/05/24	36.6	121.32	5.5	121.45	121.60	31.1	8,934	0.35%
2023/05/23	81.2	122.17	26.7	122.26	122.20	54.5	8,826	0.62%
2023/05/22	5.1	122.25	44.8	122.42	122.30	-39.7	8,718	-0.46%
2023/05/19	16.6	122.51	79.1	122.60	122.50	-62.5	8,549	-0.73%
2023/05/18	73.8	122.14	100.8	122.07	122.15	-27	8,164	-0.33%
2023/05/17	8.3	120.35	70.2	120.16	120.55	-61.9	8,002	-0.77%
2023/05/16	12.4	118.52	19.2	118.36	118.60	-6.8	7,695	-0.09%
2023/05/15	8.9	116.93	9.1	117.02	117.20	-0.2	7,628	0.00%
2023/05/12	26.5	117.11	10	117.36	117.20	16.5	7,663	0.22%
2023/05/11	31.9	117.67	14.2	117.83	117.55	17.7	7,680	0.23%
2023/05/10	17.3	118.02	4	117.85	117.80	13.3	7,768	0.17%
2023/05/09	6.6	118.61	19	118.84	118.90	-12.4	7,838	-0.16%
2023/05/08	4.9	118.68	3.8	118.71	118.55	1.1	7,983	0.01%
2023/05/05	4.2	117.72	10.8	117.90	117.80	-6.6	8,041	-0.08%
2023/05/04	8.4	117.08	6.8	117.31	117.50	1.6	8,263	0.02%
2023/05/03	12.8	117.04	3.6	116.98	117.20	9.3	8,310	0.11%
2023/05/02	9.6	117.58	0.4	117.64	117.70	9.2	8,600	0.11%
2023/04/28	29.1	117.08	14.5	117.17	117.40	14.6	9,236	0.16%
2023/04/27	58.7	115.89	1.1	116.11	116.00	57.6	9,376	0.61%
2023/04/26	41.9	116.07	1.3	116.46	116.10	40.6	9,678	0.42%
2023/04/25	114.6	117.28	7.9	117.37	116.60	106.7	9,938	1.07%	大買/鉅額交易
2023/04/24	68.4	118.02	0.5	118.27	118.15	67.9	9,795	0.69%
2023/04/21	40.5	118.88	1	119.40	118.60	39.5	9,946	0.40%
2023/04/20	36.5	118.88	16.1	118.90	118.90	20.4	10,065	0.20%
2023/04/19	49.7	119.37	4.2	119.42	119.05	45.5	10,208	0.45%
2023/04/18	42.8	119.90	14	120.15	119.95	28.8	10,272	0.28%
2023/04/17	26.4	120.10	20.8	120.22	120.35	5.6	10,392	0.05%
2023/04/14	25.8	120.42	22.2	120.74	120.65	3.6	10,526	0.03%
2023/04/13	55	119.78	12.4	119.81	119.50	42.7	10,722	0.40%
2023/04/12	23.1	120.46	12.1	120.38	120.55	11	10,756	0.10%
2023/04/11	9.5	120.70	8.2	120.92	120.85	1.3	10,939	0.01%
2023/04/10	21.5	121.00	24.4	121.04	121.00	-2.8	11,043	-0.03%
2023/04/07	27.3	120.93	19	120.92	121.00	8.3	11,050	0.08%
2023/04/06	31.8	120.75	11.8	120.86	121.00	20	11,043	0.18%
2023/03/31	33.6	121.78	28.7	121.79	121.60	4.9	11,018	0.04%
2023/03/30	2.1	120.79	21.1	121.30	121.20	-19	10,853	-0.18%
2023/03/29	7.5	120.63	19.9	120.66	120.60	-12.4	10,861	-0.11%
2023/03/28	34.7	120.55	38.8	120.37	120.40	-4.1	11,017	-0.04%
2023/03/27	19	121.39	19.2	121.58	121.45	-0.2	10,957	0.00%
2023/03/24	18.3	122.04	70.1	121.98	122.20	-51.8	10,978	-0.47%
2023/03/23	30.6	121.81	56.2	121.39	121.85	-25.6	10,884	-0.24%
2023/03/22	21.3	120.57	67.7	120.55	120.90	-46.4	10,757	-0.43%
2023/03/21	21.7	118.50	32.9	118.61	118.65	-11.2	10,628	-0.11%
2023/03/20	36	118.18	41.3	118.43	118.10	-5.3	10,708	-0.05%
2023/03/17	2.2	118.24	20.6	118.46	118.95	-18.4	10,693	-0.17%
2023/03/16	63.2	116.78	35.1	116.99	117.05	28.2	10,665	0.26%
2023/03/15	38.2	117.88	29.7	118.12	117.60	8.5	10,542	0.08%
2023/03/14	97.2	117.49	9.2	117.69	117.50	88	10,505	0.84%
2023/03/13	37	117.85	54.4	118.68	118.80	-17.4	10,522	-0.17%
2023/03/10	99.4	118.39	8.8	118.50	118.30	90.7	10,334	0.88%
2023/03/09	27.2	120.34	6	120.54	120.20	21.3	10,527	0.20%
2023/03/08	41.9	120.22	5.5	120.13	120.30	36.4	10,627	0.34%
2023/03/07	64.5	121.14	38.8	120.82	121.30	25.7	10,702	0.24%
2023/03/06	0.6	120.38	25.3	120.32	120.50	-24.7	10,828	-0.23%
2023/03/03	25.4	119.33	11.2	119.44	119.35	14.2	10,939	0.13%
2023/03/02	35.5	118.79	13.2	119.11	119.25	22.3	11,141	0.20%
2023/03/01	39.8	117.52	16.2	118.43	119.35	23.6	11,216	0.21%
2023/02/24	37.1	119.12	7	119.38	118.80	30	11,184	0.27%
2023/02/23	1.9	119.31	46.3	119.17	119.40	-44.4	11,237	-0.39%
2023/02/22	69.9	117.48	6.1	117.50	117.65	63.8	11,312	0.56%
2023/02/21	7.3	118.88	6.2	118.94	118.95	1.1	11,354	0.01%
2023/02/20	37.8	118.61	7.9	118.99	119.00	29.9	11,674	0.26%
2023/02/17	92.4	118.77	8.5	119.07	118.75	84	12,141	0.69%
2023/02/16	5	119.99	6.1	120.08	120.30	-1.1	12,312	-0.01%
2023/02/15	85.5	119.49	20.4	119.60	118.85	65.1	12,701	0.51%
2023/02/14	12.9	121.66	12.1	121.52	121.65	0.8	12,742	0.01%
2023/02/13	25.4	120.09	6.8	120.29	120.75	18.6	12,930	0.14%
2023/02/10	0.3	120.88	20.3	120.97	121.00	-20	13,040	-0.15%
2023/02/09	2.2	120.73	15.9	120.60	120.90	-13.7	13,138	-0.10%
2023/02/08	6.4	120.51	18	120.63	120.85	-11.5	13,164	-0.09%
2023/02/07	22.9	119.07	4.7	119.07	119.00	18.2	13,240	0.14%
2023/02/06	40.6	119.55	36.1	119.44	119.25	4.5	13,219	0.03%
2023/02/03	24.3	120.51	25.6	121.00	121.00	-1.3	13,134	-0.01%
2023/02/02	3.3	120.93	55	120.80	121.00	-51.7	13,144	-0.39%
2023/02/01	18.2	118.82	14	119.00	119.00	4.2	13,076	0.03%
2023/01/31	38.9	119.29	28.6	118.91	118.30	10.3	13,101	0.08%
2023/01/30	17.1	120.33	115.3	120.41	120.70	-98.2	12,923	-0.76%	大賣/
2023/01/17	41.6	118.05	21.1	118.15	118.10	20.5	12,536	0.16%
2023/01/16	5.9	118.18	73.3	118.22	118.10	-67.4	12,585	-0.54%
2023/01/13	8.4	117.32	118.5	117.65	117.20	-110.1	12,328	-0.89%	大賣/鉅額交易
2023/01/12	15.4	115.83	16.4	116.24	115.85	-1	12,170	-0.01%
2023/01/11	16.9	116.08	17.1	116.13	116.35	-0.2	12,263	0.00%
2023/01/10	21.5	116.06	31.4	116.02	116.25	-10	12,110	-0.08%
2023/01/09	6.9	115.05	57.8	114.79	115.80	-50.9	12,237	-0.42%
2023/01/06	3.8	111.74	10.4	111.73	111.80	-6.6	12,178	-0.05%
2023/01/05	22.3	111.17	19.1	111.21	111.30	3.2	12,332	0.03%
2023/01/04	17	110.43	9	110.38	110.50	8	12,354	0.06%
2023/01/03	54.9	109.36	6.6	110.23	110.75	48.3	12,647	0.38%
2022/12/30	16.7	110.32	18.1	110.48	110.20	-1.4	12,544	-0.01%
2022/12/29	74.2	108.82	10.3	109.00	109.50	64	12,541	0.51%
2022/12/28	88.8	109.83	17	109.83	110.00	71.8	12,488	0.57%
2022/12/27	18.2	111.81	16.2	111.69	111.60	2	12,410	0.02%
2022/12/26	12.8	110.93	7.2	110.87	111.10	5.6	12,525	0.04%
2022/12/23	58.6	110.67	15	110.70	110.70	43.6	12,668	0.34%
2022/12/22	16.8	112.41	10.3	112.12	112.60	6.5	12,741	0.05%
2022/12/21	46.3	110.81	18.1	110.80	110.75	28.2	12,972	0.22%
2022/12/20	161.1	111.37	41.8	110.48	110.30	119.3	12,922	0.92%	大買/鉅額交易
2022/12/19	67	112.31	16	112.29	112.35	51	13,046	0.39%
2022/12/16	125.7	112.59	7.1	112.95	113.00	118.6	13,186	0.90%	大買/鉅額交易
2022/12/15	168.1	114.35	1.2	114.54	114.90	167	13,237	1.26%	大買/鉅額交易
2022/12/14	125.2	114.79	8.1	114.77	114.80	117.2	13,289	0.88%	大買/鉅額交易
2022/12/13	158.3	113.99	49.2	113.62	113.40	109.1	13,254	0.82%	大買/鉅額交易
2022/12/12	26.9	113.58	3.2	113.64	113.90	23.7	13,263	0.18%
2022/12/09	13	114.79	23.3	114.85	115.00	-10.3	13,340	-0.08%
2022/12/08	33.4	113.27	7.5	113.35	113.25	25.9	13,297	0.20%
2022/12/07	9.8	114.65	4.3	114.65	114.60	5.5	13,326	0.04%
2022/12/06	54.7	115.90	8.8	116.23	115.30	45.9	13,265	0.35%
2022/12/05	16.3	117.89	18.8	117.50	117.45	-2.5	13,225	-0.02%
2022/12/02	42.7	117.36	24.2	117.32	117.30	18.5	13,144	0.14%
2022/12/01	24.8	118.58	70.1	119.12	118.35	-45.3	13,277	-0.34%
2022/11/30	18.2	115.43	24.5	115.96	116.35	-6.3	12,974	-0.05%
2022/11/29	41.7	114.50	29.6	114.66	115.40	12.1	12,967	0.09%
2022/11/28	36.9	114.42	45.3	114.38	114.35	-8.4	13,021	-0.06%
2022/11/25	20	116.63	36.8	116.74	116.70	-16.9	13,121	-0.13%
2022/11/24	30	116.36	62.7	116.35	116.70	-32.7	12,972	-0.25%
2022/11/23	22.5	115.58	37.5	115.62	115.60	-15	12,920	-0.12%
2022/11/22	42	114.21	40.3	114.37	114.80	1.7	13,049	0.01%
2022/11/21	38.1	113.99	29.2	114.20	113.85	8.8	13,123	0.07%
2022/11/18	66.2	114.86	43.7	114.48	114.25	22.5	13,060	0.17%
2022/11/17	22.5	113.40	40.1	113.88	114.55	-17.6	13,000	-0.14%
2022/11/16	21.1	114.58	54.2	114.88	114.50	-33.2	12,949	-0.26%
2022/11/15	17.3	113.62	66.6	113.54	114.70	-49.4	12,689	-0.39%
2022/11/14	23	110.03	49.5	109.90	110.00	-26.4	12,193	-0.22%
2022/11/11	22.2	108.57	113.4	108.64	109.00	-91.2	11,979	-0.76%	大賣/
2022/11/10	29.9	103.57	35.4	103.50	103.50	-5.4	11,638	-0.05%
2022/11/09	42.3	103.53	70.3	104.09	104.50	-28	11,557	-0.24%
2022/11/08	64.8	101.73	47.1	101.62	101.60	17.8	11,401	0.16%
2022/11/07	24.3	100.62	29.8	100.24	100.55	-5.6	11,368	-0.05%
2022/11/04	18.2	98.18	17.1	98.44	98.85	1.1	11,346	0.01%
2022/11/03	26.6	98.65	0	0.00	98.70	26.6	11,359	0.23%
2022/11/02	7.3	99.64	3.2	99.89	100.00	4.1	11,265	0.04%
2022/11/01	22.3	99.55	18.4	99.63	99.60	3.9	11,293	0.03%
2022/10/31	26.4	99.10	29.3	99.04	99.05	-2.9	11,311	-0.03%
2022/10/28	34.4	98.16	14.4	97.73	97.75	20	11,257	0.18%
2022/10/27	19.5	98.98	22.6	99.11	99.00	-3.1	11,196	-0.03%
2022/10/26	8.5	97.18	35.3	97.39	97.60	-26.8	11,358	-0.24%
2022/10/25	60.8	97.12	16.3	97.40	96.70	44.5	11,334	0.39%
2022/10/24	29.6	99.28	49.5	99.54	98.60	-19.9	11,134	-0.18%
2022/10/21	33.3	99.04	11.8	99.42	98.90	21.5	10,989	0.20%
2022/10/20	66.7	98.03	80.8	98.28	99.20	-14	10,919	-0.13%
2022/10/19	52.3	100.37	12.7	100.45	99.75	39.6	10,813	0.37%
2022/10/18	67.6	100.67	47.7	100.63	101.10	19.9	10,729	0.19%
2022/10/17	70.1	99.72	10.4	99.82	99.95	59.7	10,883	0.55%
2022/10/14	20.2	101.71	22.5	101.77	101.85	-2.3	10,703	-0.02%
2022/10/13	142	99.58	33.7	99.22	99.00	108.3	10,793	1.00%	大買/鉅額交易
2022/10/12	94.4	99.94	12.2	99.94	100.20	82.2	10,666	0.77%
2022/10/11	193.2	101.30	30.2	100.91	100.70	163	10,814	1.51%	大買/鉅額交易
2022/10/07	23.6	106.78	1	106.45	106.20	22.6	10,601	0.21%
2022/10/06	32.5	107.79	52.9	107.82	108.00	-20.4	10,703	-0.19%
2022/10/05	58.8	107.28	79.3	107.20	107.25	-20.5	10,975	-0.19%
2022/10/04	40.6	104.65	82.9	104.59	104.80	-42.2	10,983	-0.38%
2022/10/03	59.7	102.52	165.7	102.46	102.20	-106	10,983	-0.96%	大賣/鉅額交易
2022/09/30	69.4	103.53	29.1	103.49	103.45	40.3	10,969	0.37%
2022/09/29	50.4	105.27	19.5	105.52	104.90	31	10,983	0.28%
2022/09/28	127.1	106.11	39.3	105.42	105.25	87.8	11,069	0.79%	大買/
2022/09/27	67.9	107.47	44.3	107.42	107.50	23.6	11,024	0.21%
2022/09/26	89	107.46	9.7	107.54	107.65	79.3	11,316	0.70%
2022/09/23	60.3	109.81	26.1	109.95	109.70	34.2	11,564	0.30%
2022/09/22	58.5	109.90	17.9	110.46	110.75	40.6	11,661	0.35%
2022/09/21	43	112.18	15.4	112.09	112.10	27.6	11,516	0.24%
2022/09/20	29	112.92	27	112.53	113.05	2	11,514	0.02%
2022/09/19	34.1	112.36	23	112.07	112.05	11.1	11,695	0.09%
2022/09/16	40.8	112.45	5.2	112.52	112.55	35.6	11,757	0.30%
2022/09/15	27.4	113.89	20.1	113.76	113.85	7.3	11,822	0.06%
2022/09/14	53.2	113.49	24.1	113.65	113.65	29.1	12,011	0.24%
2022/09/13	14.6	115.98	35.2	115.90	116.00	-20.5	11,937	-0.17%
2022/09/12	43.3	115.21	60.8	115.39	115.40	-17.5	12,037	-0.15%
2022/09/08	16.2	112.76	0.5	112.89	113.00	15.7	12,240	0.13%
2022/09/07	81	112.40	9.1	112.58	112.20	71.9	12,334	0.58%
2022/09/06	37.3	114.65	34.2	114.71	114.90	3.1	12,223	0.03%
2022/09/05	44.3	114.04	31.5	114.19	114.15	12.9	12,313	0.10%
2022/09/02	86.4	114.29	28.4	114.69	113.90	58	12,447	0.47%
2022/09/01	63.1	115.11	12	115.35	115.15	51.1	12,285	0.42%
2022/08/31	27.2	116.81	25.5	117.09	117.60	1.7	11,968	0.01%
2022/08/30	42.2	116.80	29	116.55	116.75	13.2	11,917	0.11%
2022/08/29	71	116.46	28.1	116.30	116.55	43	11,795	0.36%
2022/08/26	26.7	119.86	21.1	119.92	119.60	5.6	11,600	0.05%
2022/08/25	35.3	118.92	32.6	119.01	119.00	2.8	11,508	0.02%
2022/08/24	42.5	118.54	81.2	117.84	117.90	-38.6	11,533	-0.34%
2022/08/23	33.9	118.39	16.5	118.45	118.20	17.4	11,533	0.15%
2022/08/22	31.1	119.91	1	120.00	119.80	30.1	11,603	0.26%
2022/08/19	28.4	121.46	22.3	121.25	121.55	6.1	11,663	0.05%
2022/08/18	43.4	121.25	32.2	121.32	121.35	11.2	11,693	0.10%
2022/08/17	50.5	122.06	52.1	122.10	122.15	-1.6	11,647	-0.01%
2022/08/16	20.5	122.04	23.2	122.19	122.10	-2.8	11,500	-0.02%
2022/08/15	26.8	121.82	29.3	121.84	121.90	-2.5	11,381	-0.02%
2022/08/12	3.2	120.70	7.4	120.80	120.80	-4.2	11,283	-0.04%
2022/08/11	4.3	120.02	17.1	120.00	120.05	-12.8	11,262	-0.11%
2022/08/10	16.2	117.92	12	117.91	117.90	4.2	11,189	0.04%
2022/08/09	21.1	118.90	2	118.88	119.15	19.1	11,138	0.17%
2022/08/08	18.9	118.95	42.6	119.02	119.25	-23.7	11,102	-0.21%
2022/08/05	13.7	119.22	62.2	119.00	119.50	-48.5	11,075	-0.44%
2022/08/04	9.7	115.90	28	116.15	116.55	-18.3	11,117	-0.16%
2022/08/03	7	116.05	25.2	116.02	116.25	-18.2	11,137	-0.16%
2022/08/02	31	115.54	14	115.39	115.55	17	11,237	0.15%
2022/08/01	14.2	117.58	7.4	117.80	117.65	6.9	11,155	0.06%
2022/07/29	8.6	118.19	4.6	118.16	118.00	3.9	11,279	0.03%
2022/07/28	8.8	117.37	23.2	117.49	116.90	-14.4	11,249	-0.13%
2022/07/27	5.2	116.20	6	116.24	116.70	-0.8	11,275	-0.01%
2022/07/26	12.3	115.85	11.5	115.59	115.65	0.9	11,248	0.01%
2022/07/25	14.6	116.63	12.1	116.76	116.70	2.5	11,236	0.02%
2022/07/22	2.4	116.75	14.6	116.91	116.80	-12.1	11,253	-0.11%
2022/07/21	3.5	115.44	33.1	115.90	116.35	-29.6	11,471	-0.26%
2022/07/20	42.9	115.69	35	115.50	115.05	7.9	11,480	0.07%
2022/07/19	20.1	114.23	28	114.32	114.30	-7.9	11,735	-0.07%
2022/07/18	65.8	114.37	4.1	114.40	114.20	61.6	11,701	0.53%
2022/07/15	68.8	114.59	101	115.04	115.50	-32.2	11,398	-0.28%
2022/07/14	32.3	113.59	11.1	113.90	114.00	21.2	11,202	0.19%
2022/07/13	46.8	113.23	25.9	113.12	113.45	20.8	11,107	0.19%
2022/07/12	31.1	110.03	14.3	110.23	109.55	16.8	10,992	0.15%
2022/07/11	18	112.44	10.9	113.33	112.25	7.1	11,151	0.06%
2022/07/08	29.2	113.26	23.9	113.45	113.25	5.3	11,108	0.05%
2022/07/07	34.7	111.22	65.6	111.66	112.10	-30.9	11,056	-0.28%
2022/07/06	75.9	109.26	32.5	108.95	108.85	43.4	11,069	0.39%
2022/07/05	74	110.42	32.3	110.63	111.00	41.7	11,088	0.38%
2022/07/04	105.8	110.73	47.1	110.47	110.45	58.7	10,967	0.54%	大買/
2022/07/01	145.2	113.00	59.3	112.15	111.55	85.9	10,771	0.80%	大買/
2022/06/30	80.6	116.32	1.3	116.00	115.80	79.3	10,386	0.76%
2022/06/29	15.9	118.80	0.4	118.85	118.80	15.5	10,175	0.15%
2022/06/28	16.3	119.66	54	119.93	119.80	-37.7	10,130	-0.37%
2022/06/27	55	120.78	18.8	121.04	120.95	36.2	10,086	0.36%
2022/06/24	25.4	118.64	3.1	118.74	118.15	22.3	9,916	0.22%
2022/06/23	103.3	118.19	7.6	117.70	117.90	95.7	9,910	0.97%	大買/
2022/06/22	42.3	119.82	1.1	119.69	119.50	41.2	9,711	0.42%
2022/06/21	5.5	121.46	12.7	121.59	122.20	-7.2	9,532	-0.08%
2022/06/20	85.8	119.90	8.1	119.99	119.75	77.7	9,595	0.81%
2022/06/17	85.1	120.75	7.4	120.93	120.85	77.7	9,520	0.82%
2022/06/16	36.7	122.82	17	124.07	122.50	19.7	9,321	0.21%
2022/06/15	23.9	122.99	5.2	123.12	122.75	18.7	9,320	0.20%
2022/06/14	57.2	122.45	33.1	122.53	123.35	24.1	9,405	0.26%
2022/06/13	103	123.85	14.4	123.75	123.55	88.6	9,524	0.93%	大買/
2022/06/10	61.9	126.89	5	127.26	127.10	56.9	9,634	0.59%
2022/06/09	3.2	128.34	0	0.00	128.40	3.2	9,706	0.03%
2022/06/08	1.2	128.54	6	128.70	128.80	-4.8	9,850	-0.05%
2022/06/07	47.5	127.70	5.3	127.37	127.40	42.2	10,025	0.42%
2022/06/06	5.4	128.12	3.1	128.70	128.70	2.3	10,292	0.02%
2022/06/02	37.8	128.07	7.2	127.98	127.80	30.7	10,921	0.28%
2022/06/01	19	129.68	16.9	129.63	129.15	2.1	11,714	0.02%
2022/05/31	11.4	129.09	21	128.66	129.80	-9.6	11,817	-0.08%
2022/05/30	9.4	127.71	18	127.97	128.55	-8.7	11,774	-0.07%
2022/05/27	4.1	125.29	14.8	125.27	125.50	-10.8	11,633	-0.09%
2022/05/26	10.3	123.35	5	125.00	122.90	5.3	11,576	0.05%
2022/05/25	3.1	124.14	7	124.01	124.45	-3.9	11,855	-0.03%
2022/05/24	12.5	123.97	5.2	124.40	123.50	7.3	12,301	0.06%
2022/05/23	3.6	125.28	6.7	125.38	124.90	-3	12,291	-0.02%
2022/05/20	2.3	124.16	6.4	124.64	124.65	-4	12,557	-0.03%
2022/05/19	31.3	123.38	6.3	123.30	123.30	25	12,570	0.20%
2022/05/18	6.6	125.60	15.7	125.67	125.70	-9.1	12,514	-0.07%
2022/05/17	4.2	124.20	12.2	124.14	124.35	-8	12,491	-0.06%
2022/05/16	18.1	123.24	11.8	123.38	123.00	6.3	12,534	0.05%
2022/05/13	19	122.11	14.3	122.20	122.35	4.7	12,561	0.04%
2022/05/12	89.5	122.11	3	122.17	121.25	86.5	12,641	0.68%
2022/05/11	13.8	124.00	4.4	123.78	124.20	9.4	12,516	0.07%
2022/05/10	75.3	122.61	47.5	122.46	124.00	27.8	12,482	0.22%
2022/05/09	80.7	125.20	4.7	124.72	124.55	76	12,386	0.61%
2022/05/06	107.6	126.27	3	126.37	126.65	104.6	12,357	0.85%	大買/鉅額交易
2022/05/05	7.7	129.29	22.3	129.29	129.25	-14.6	12,475	-0.12%
2022/05/04	14.1	127.86	3	127.87	127.80	11.1	12,667	0.09%
2022/05/03	34.4	128.02	21.9	128.24	127.80	12.5	12,902	0.10%
2022/04/29	17.4	128.83	13.6	128.88	128.75	3.8	13,017	0.03%
2022/04/28	82.8	126.50	7.1	127.08	127.10	75.7	13,316	0.57%
2022/04/27	310.5	126.60	8.5	126.57	126.55	302	13,394	2.25%	大買/鉅額交易
2022/04/26	104.1	129.19	4.1	129.35	129.25	100	13,160	0.76%	大買/
2022/04/25	309.6	129.42	9.3	129.08	129.25	300.4	13,244	2.27%	大買/鉅額交易
2022/04/22	74.5	131.12	2.1	131.18	131.60	72.4	12,823	0.56%
2022/04/21	1.6	132.97	7.3	133.38	132.75	-5.7	12,805	-0.04%
2022/04/20	9.7	132.16	4.2	132.42	132.65	5.6	12,863	0.04%
2022/04/19	7.6	132.30	1.3	132.39	132.00	6.3	12,919	0.05%
2022/04/18	158.5	131.61	6	131.55	131.55	152.5	13,064	1.17%	大買/鉅額交易
2022/04/15	156.8	132.54	13.7	132.23	132.25	143.1	13,027	1.10%	大買/鉅額交易
2022/04/14	21.1	134.83	19	134.78	134.55	2.1	12,799	0.02%
2022/04/13	36.3	134.56	20.4	134.44	135.05	15.9	12,860	0.12%
2022/04/12	154.5	132.04	6.1	132.57	132.55	148.4	12,933	1.15%	大買/鉅額交易
2022/04/11	413.1	133.18	1	132.46	132.45	412.1	12,857	3.20%	大買/鉅額交易
2022/04/08	50.1	134.05	25.3	133.98	134.55	24.8	12,692	0.20%
2022/04/07	94.2	134.40	9.2	134.31	133.80	85	12,647	0.67%
2022/04/06	22.3	135.72	7	135.23	136.25	15.3	12,778	0.12%
2022/04/01	13.7	136.71	0.3	136.87	136.95	13.4	12,959	0.10%
2022/03/31	6.8	138.22	9.4	138.35	138.10	-2.6	12,939	-0.02%
2022/03/30	2.5	138.38	44.2	138.42	138.55	-41.7	13,089	-0.32%
2022/03/29	8.5	136.98	6.2	136.74	136.85	2.3	13,185	0.02%
2022/03/28	39.3	136.13	4.5	136.38	136.70	34.8	13,145	0.26%
2022/03/25	37.2	138.19	18	138.16	138.20	19.1	13,081	0.15%
2022/03/24	3.2	137.64	7.1	137.62	138.00	-3.8	13,072	-0.03%
2022/03/23	16.4	137.93	28	137.98	138.10	-11.6	13,082	-0.09%
2022/03/22	44.4	136.67	4.2	136.81	136.80	40.3	13,004	0.31%
2022/03/21	19.9	137.14	18.7	137.40	137.00	1.1	13,069	0.01%
2022/03/18	8.5	136.06	13.1	136.11	136.10	-4.7	13,019	-0.04%
2022/03/17	32.2	135.86	40	135.68	136.40	-7.8	12,884	-0.06%
2022/03/16	49.3	131.60	10	131.45	132.20	39.3	12,706	0.31%
2022/03/15	126.1	131.76	8	131.74	131.65	118.1	12,465	0.95%	大買/鉅額交易
2022/03/14	18.8	134.65	5	134.40	134.40	13.8	12,255	0.11%
2022/03/11	33.8	134.99	6.6	134.99	134.40	27.2	12,162	0.22%
2022/03/10	58.9	135.86	30	135.80	136.35	28.9	12,050	0.24%
2022/03/09	71	132.70	9.4	132.68	132.50	61.6	11,890	0.52%
2022/03/08	236.2	131.90	88.3	131.18	131.15	147.8	11,690	1.26%	大買/鉅額交易
2022/03/07	181	134.35	10.2	134.30	134.00	170.8	11,064	1.54%	大買/鉅額交易
2022/03/04	63.1	138.51	1.3	138.66	138.45	61.9	10,368	0.60%
2022/03/03	9.8	139.94	20.2	140.31	139.95	-10.4	10,345	-0.10%
2022/03/02	39.4	139.58	2.1	139.60	139.65	37.3	10,465	0.36%
2022/03/01	44.5	140.24	4.3	140.00	140.45	40.2	10,405	0.39%
2022/02/25	88.2	138.49	2.3	138.28	138.50	85.9	10,318	0.83%
2022/02/24	119.2	139.37	17.6	139.20	138.80	101.6	10,017	1.01%	大買/鉅額交易
2022/02/23	23.8	141.97	25.6	142.05	142.25	-1.8	9,590	-0.02%
2022/02/22	88.2	141.33	16.3	141.01	141.85	71.9	9,615	0.75%
2022/02/21	26.4	143.63	0.1	143.62	143.80	26.4	9,402	0.28%
2022/02/18	4.4	143.77	5	143.78	144.10	-0.6	9,666	-0.01%
2022/02/17	7.3	144.29	3.6	144.43	144.50	3.7	9,697	0.04%
2022/02/16	20	144.34	21.9	144.13	144.40	-1.9	9,723	-0.02%
2022/02/15	34.4	142.45	0.1	142.70	142.05	34.3	9,706	0.35%
2022/02/14	35.8	142.61	15	142.61	142.70	20.8	9,657	0.22%
2022/02/11	20.9	144.83	10.7	144.75	144.95	10.3	9,549	0.11%
2022/02/10	42.9	144.30	18.5	144.31	145.05	24.5	9,682	0.25%
2022/02/09	24.3	143.07	2.2	143.43	143.40	22.1	9,705	0.23%
2022/02/08	25.2	143.09	3.3	143.43	142.90	21.9	9,757	0.22%
2022/02/07	116.2	141.98	2.6	142.25	142.30	113.6	9,615	1.18%	大買/鉅額交易
2022/01/26	61.8	141.61	14.5	141.92	141.55	47.3	9,253	0.51%
2022/01/25	73.7	141.69	62.5	141.54	141.65	11.2	9,024	0.12%
2022/01/24	36.6	143.19	34.1	142.07	144.00	2.5	8,674	0.03%
2022/01/21	99.5	143.16	10.1	142.69	142.65	89.4	8,537	1.05%
2022/01/20	37.5	148.52	26.5	148.17	149.10	11	8,114	0.14%
2022/01/19	33.7	148.83	7.3	148.64	148.50	26.4	7,967	0.33%
2022/01/18	9.4	151.32	6	151.10	150.30	3.4	7,897	0.04%
2022/01/17	10.5	151.83	6.8	151.71	152.00	3.8	7,780	0.05%
2022/01/14	2.7	149.73	7.3	150.35	150.30	-4.6	7,751	-0.06%
2022/01/13	3.3	149.99	10.7	149.89	150.30	-7.4	7,800	-0.10%
2022/01/12	7.9	149.13	8.5	149.29	149.55	-0.6	7,918	-0.01%
2022/01/11	6.5	147.65	3.4	147.83	148.30	3.1	7,890	0.04%
2022/01/10	12.2	146.73	9	146.89	147.55	3.2	7,682	0.04%
2022/01/07	14.5	146.99	1.1	146.61	146.60	13.5	7,644	0.18%
2022/01/06	12.7	147.59	4.1	147.66	147.90	8.5	7,582	0.11%
2022/01/05	4.9	149.74	17.3	149.53	149.30	-12.4	7,528	-0.17%
2022/01/04	24.2	148.93	18.6	148.94	149.60	5.6	7,522	0.07%
2022/01/03	5.3	146.99	23.5	146.44	146.40	-18.2	7,490	-0.24%
2021/12/30	5.1	145.71	5.5	145.64	145.50	-0.4	7,603	-0.01%
2021/12/29	6.1	145.34	15.7	145.65	145.95	-9.6	7,866	-0.12%
2021/12/28	54.6	144.77	13.1	144.96	145.30	41.4	7,940	0.52%
2021/12/27	4.1	144.04	13.9	144.13	144.15	-9.9	7,953	-0.12%
2021/12/24	0.4	143.01	14.2	143.21	143.05	-13.8	8,296	-0.17%
2021/12/23	3.2	142.97	10.4	142.74	142.65	-7.2	8,364	-0.09%
2021/12/22	2	141.80	0	141.80	141.85	2	8,627	0.02%
2021/12/21	1.3	141.69	0.1	141.82	141.85	1.2	8,854	0.01%
2021/12/20	6.9	140.56	2.1	140.65	140.65	4.8	8,940	0.05%
2021/12/17	1.3	141.59	2	141.80	141.90	-0.7	8,971	-0.01%
2021/12/16	5.1	141.74	14.3	141.70	142.05	-9.2	8,985	-0.10%
2021/12/15	3.8	140.08	3	140.28	140.30	0.8	9,290	0.01%
2021/12/14	15.7	140.13	30.3	140.20	140.10	-14.5	9,187	-0.16%
2021/12/13	0.3	142.07	5.3	142.02	141.50	-5	9,242	-0.05%
2021/12/10	1.4	141.64	8.4	141.93	141.95	-7	9,366	-0.08%
2021/12/09	16.3	141.98	1.1	141.89	142.00	15.2	9,351	0.16%
2021/12/08	22.1	143.24	16.6	143.09	142.35	5.6	9,329	0.06%
2021/12/07	6.1	140.69	12	140.57	141.80	-5.9	9,198	-0.06%
2021/12/06	3.2	141.33	5	141.40	141.35	-1.9	9,199	-0.02%
2021/12/03	2.2	141.56	3.5	141.80	141.75	-1.4	9,251	-0.01%
2021/12/02	2.2	141.35	20.9	141.67	141.80	-18.7	9,307	-0.20%
2021/12/01	5	139.61	3.1	139.35	140.30	1.9	9,390	0.02%
2021/11/30	5.7	138.67	1.6	139.45	138.00	4.1	9,504	0.04%
2021/11/29	29.2	138.19	39.6	138.26	138.15	-10.3	9,449	-0.11%
2021/11/26	44.2	138.40	8	138.85	138.15	36.2	9,567	0.38%
2021/11/25	0.3	140.44	0	0.00	140.45	0.3	9,641	0.00%
2021/11/24	1.8	140.60	5	140.58	140.50	-3.2	9,955	-0.03%
2021/11/23	3.8	141.30	38.3	141.11	141.10	-34.5	10,179	-0.34%
2021/11/22	2.3	142.69	4.2	142.61	142.45	-1.9	10,223	-0.02%
2021/11/19	5.4	143.13	9.8	143.22	142.80	-4.4	10,275	-0.04%
2021/11/18	1	142.25	16.7	142.10	142.45	-15.7	10,259	-0.15%
2021/11/17	3.2	141.40	30.5	141.45	141.65	-27.3	10,259	-0.27%
2021/11/16	2.2	141.15	8.9	141.20	141.20	-6.7	10,182	-0.07%
2021/11/15	1	140.85	17.2	140.89	140.95	-16.1	10,524	-0.15%
2021/11/12	1.1	139.67	12.6	140.40	139.70	-11.5	10,774	-0.11%
2021/11/11	4.2	139.29	10.1	139.40	139.25	-5.9	10,895	-0.05%
2021/11/10	0.1	140.38	19.9	140.36	140.50	-19.8	11,000	-0.18%
2021/11/09	3.1	140.59	28.5	140.78	140.70	-25.4	11,029	-0.23%
2021/11/08	12	138.63	9	138.68	139.20	3	10,862	0.03%
2021/11/05	21.4	137.29	33.6	137.60	138.10	-12.2	10,800	-0.11%
2021/11/04	8	137.02	1.6	137.11	136.15	6.5	10,654	0.06%
2021/11/03	12.5	136.73	16.1	136.81	136.60	-3.6	10,696	-0.03%
2021/11/02	1.8	136.73	14.5	137.17	136.25	-12.7	10,722	-0.12%
2021/11/01	3.2	136.42	21	136.41	136.50	-17.8	10,749	-0.17%
2021/10/29	14.7	135.80	3	135.95	135.80	11.7	10,790	0.11%
2021/10/28	3.2	136.86	12.2	137.20	137.15	-9	10,809	-0.08%
2021/10/27	0.1	137.00	4.1	137.38	137.55	-4	10,855	-0.04%
2021/10/26	0.1	137.50	49.3	137.37	137.55	-49.3	10,796	-0.46%
2021/10/25	3.1	135.80	2.2	136.49	136.40	0.9	10,800	0.01%
2021/10/22	2.3	135.90	10.1	136.48	136.50	-7.8	11,178	-0.07%
2021/10/21	9.3	137.08	79.2	137.15	136.10	-69.9	11,263	-0.62%
2021/10/20	7.1	136.96	7.5	137.06	136.60	-0.4	11,238	0.00%
2021/10/19	0.3	136.17	35.2	136.76	136.95	-34.9	11,047	-0.32%
2021/10/18	3.5	136.26	12.1	136.36	135.85	-8.6	11,008	-0.08%
2021/10/15	4.1	135.72	42.7	135.55	136.25	-38.6	11,132	-0.35%
2021/10/14	15.9	132.90	4.7	133.00	132.75	11.2	11,039	0.10%
2021/10/13	37.6	132.51	28.2	132.45	132.40	9.5	11,159	0.09%
2021/10/12	42.7	132.33	13	132.77	132.85	29.7	11,224	0.26%
2021/10/08	24.8	134.56	8	134.39	134.20	16.8	11,241	0.15%
2021/10/07	28.5	135.23	13.2	134.76	135.35	15.3	11,270	0.14%
2021/10/06	50	132.77	7.3	133.02	133.00	42.7	11,272	0.38%
2021/10/05	94.3	131.89	13.4	131.80	132.95	80.8	11,131	0.73%
2021/10/04	115.5	133.34	2.1	133.71	133.15	113.4	10,793	1.05%	大買/鉅額交易
2021/10/01	139.9	134.30	6	135.89	133.95	133.9	10,472	1.28%	大買/鉅額交易
2021/09/30	21	136.10	3.1	136.70	137.05	17.9	10,130	0.18%
2021/09/29	106.6	136.10	16	136.02	136.00	90.6	9,960	0.91%	大買/
2021/09/28	11.2	138.77	1.3	139.17	139.00	9.9	9,592	0.10%
2021/09/27	5	140.05	11.1	139.85	140.00	-6.1	9,375	-0.06%
2021/09/24	3.2	139.43	4.2	139.35	139.65	-0.9	9,255	-0.01%
2021/09/23	6.8	137.95	15.2	137.99	138.00	-8.4	9,309	-0.09%
2021/09/22	103.9	136.90	5.1	136.93	137.20	98.8	9,363	1.06%	大買/
2021/09/17	3	139.70	1	140.95	140.50	2	9,031	0.02%
2021/09/16	10.8	140.11	5	140.05	140.10	5.8	9,076	0.06%
2021/09/15	2.4	140.64	0.7	140.81	140.75	1.7	9,046	0.02%
2021/09/14	0.1	141.75	9.2	141.83	141.60	-9	8,952	-0.10%
2021/09/13	4.3	141.36	1	141.50	141.45	3.3	9,009	0.04%
2021/09/10	0.7	141.56	2	141.60	141.95	-1.4	9,216	-0.01%
2021/09/09	11.3	139.93	4.1	140.35	140.30	7.2	9,202	0.08%
2021/09/08	7.4	140.55	14.2	140.55	140.65	-6.8	9,204	-0.07%
2021/09/07	7.1	141.91	11.2	142.13	141.90	-4.2	9,208	-0.05%
2021/09/06	6.1	142.84	25.7	142.69	142.55	-19.6	9,137	-0.21%
2021/09/03	0.1	141.80	34.6	141.43	141.90	-34.6	8,961	-0.39%
2021/09/02	3.8	140.37	32.5	140.65	139.90	-28.8	8,889	-0.32%
2021/09/01	0	140.82	37.6	140.88	141.00	-37.6	8,873	-0.42%
2021/08/31	12.5	139.01	92.4	139.35	140.35	-79.9	8,618	-0.93%
2021/08/30	0.3	139.08	82.4	138.93	139.50	-82.1	8,528	-0.96%
2021/08/27	5	138.19	25.5	137.83	138.15	-20.5	8,225	-0.25%
2021/08/26	5.3	137.12	8	137.16	137.00	-2.7	8,032	-0.03%
2021/08/25	18.3	135.71	16.5	135.58	136.05	1.8	7,997	0.02%
2021/08/24	9	134.90	7	134.96	134.75	2	7,975	0.02%
2021/08/23	20	134.05	15.5	133.90	134.35	4.5	8,065	0.06%
2021/08/20	37.2	131.19	14.2	131.48	130.75	23	8,127	0.28%
2021/08/19	85.8	132.44	6	133.60	131.80	79.8	7,960	1.00%
2021/08/18	59.6	133.61	0	0.00	134.90	59.6	7,607	0.78%
2021/08/17	42.8	134.90	2.1	134.71	134.35	40.6	7,401	0.55%
2021/08/16	18.5	135.28	6.2	135.40	135.35	12.3	7,356	0.17%
2021/08/13	8.4	135.80	4.1	135.73	135.65	4.4	7,346	0.06%
2021/08/12	6.4	136.99	4.1	137.15	136.95	2.3	7,386	0.03%
2021/08/11	6.3	137.01	20.4	136.89	137.20	-14.1	7,630	-0.19%
2021/08/10	0.8	137.84	34	138.10	137.65	-33.2	7,841	-0.42%
2021/08/09	6.3	136.93	5	138.18	138.40	1.3	8,326	0.02%
2021/08/06	0.5	138.17	10	138.76	138.80	-9.6	8,495	-0.11%
2021/08/05	1.6	139.25	8.1	139.24	139.00	-6.5	8,882	-0.07%
2021/08/04	2	139.15	9.3	138.83	139.25	-7.2	9,429	-0.08%
2021/08/03	2	137.80	2.1	138.10	138.45	-0.1	9,761	0.00%
2021/08/02	0.2	136.64	10.2	137.42	137.90	-10.1	9,731	-0.10%
2021/07/30	10.3	136.27	3	136.15	136.05	7.3	9,727	0.07%
2021/07/29	13.9	136.03	6.3	136.07	136.50	7.5	9,795	0.08%
2021/07/28	93	134.37	3.4	134.38	134.25	89.6	9,762	0.92%
2021/07/27	52.5	136.45	1.2	136.26	136.40	51.3	9,483	0.54%
2021/07/26	20.2	136.58	0	137.97	136.45	20.2	9,424	0.21%
2021/07/23	7	137.66	2.6	137.96	137.65	4.5	9,379	0.05%
2021/07/22	3.4	137.95	18	138.20	137.65	-14.6	9,377	-0.16%
2021/07/21	10	136.77	17.1	136.89	136.70	-7.1	9,385	-0.08%
2021/07/20	34.7	137.39	1.2	137.73	137.20	33.5	9,371	0.36%
2021/07/19	18	138.09	2.9	138.34	138.30	15.1	9,339	0.16%
2021/07/16	30.9	139.53	8.8	139.52	139.90	22.1	9,231	0.24%
2021/07/15	1.4	141.43	14.8	141.60	141.80	-13.4	9,206	-0.15%
2021/07/14	3.1	140.63	7	140.44	140.50	-3.9	9,085	-0.04%
2021/07/13	5.6	140.51	21.2	140.48	140.15	-15.6	9,060	-0.17%
2021/07/12	0.5	139.26	13.5	139.77	139.00	-13	9,018	-0.14%
2021/07/09	25.8	137.45	53.2	137.20	137.75	-27.4	8,918	-0.31%
2021/07/08	5.2	138.62	4.1	138.79	138.85	1.1	8,912	0.01%
2021/07/07	7.6	139.11	2.7	139.09	139.00	4.9	8,939	0.05%
2021/07/06	8.5	139.84	10.3	139.80	139.75	-1.8	8,927	-0.02%
2021/07/05	3.1	139.68	10.4	139.46	139.60	-7.4	8,881	-0.08%
2021/07/02	4.5	138.23	6.9	138.16	138.30	-2.4	8,857	-0.03%
2021/07/01	4.3	138.46	3.6	138.83	138.30	0.8	8,850	0.01%
2021/06/30	3	139.06	34.9	138.98	138.95	-31.9	8,929	-0.36%
2021/06/29	2.2	137.89	9.5	137.96	137.60	-7.2	8,892	-0.08%
2021/06/28	0.4	136.98	3.5	137.11	137.20	-3.1	8,868	-0.04%
2021/06/25	17.7	137.13	16.9	137.79	136.95	0.9	8,881	0.01%
2021/06/24	0.4	136.91	4.4	136.86	136.70	-4	8,908	-0.04%
2021/06/23	6.3	134.92	8.6	136.35	137.05	-2.3	8,937	-0.03%
2021/06/22	8.2	134.91	2	134.78	134.85	6.2	8,912	0.07%
2021/06/21	41.5	135.37	3	135.37	134.70	38.5	8,987	0.43%
2021/06/18	1.4	138.34	1.1	138.31	138.00	0.3	8,840	0.00%
2021/06/17	3.6	137.72	8.7	137.74	138.30	-5.1	8,893	-0.06%
2021/06/16	4.1	138.56	5	138.62	138.70	-0.9	9,004	-0.01%
2021/06/15	6.4	138.68	11	138.76	138.85	-4.7	8,999	-0.05%
2021/06/11	2.5	138.31	13.7	138.20	138.10	-11.1	9,044	-0.12%
2021/06/09	4.4	135.49	1	135.30	135.50	3.4	9,050	0.04%
2021/06/08	4.6	136.95	4.2	136.82	136.50	0.5	9,042	0.01%
2021/06/07	10.5	135.71	27	135.86	137.30	-16.5	9,146	-0.18%
2021/06/04	1.6	136.58	19.7	136.57	136.95	-18.1	9,056	-0.20%
2021/06/03	1.3	137.90	35.5	138.15	137.60	-34.2	9,225	-0.37%
2021/06/02	2.3	137.17	10.6	137.27	137.70	-8.2	9,343	-0.09%
2021/06/01	12.5	137.45	6.2	137.60	137.70	6.3	9,497	0.07%
2021/05/31	15.7	137.03	42	136.86	137.10	-26.3	9,680	-0.27%
2021/05/28	2.4	135.66	34.3	135.28	135.80	-31.9	9,647	-0.33%
2021/05/27	6.5	133.08	13.1	133.24	133.55	-6.6	9,607	-0.07%
2021/05/26	9.2	134.69	13.3	134.62	134.50	-4.1	9,951	-0.04%
2021/05/25	5.4	134.18	28.3	133.83	134.40	-22.9	10,035	-0.23%
2021/05/24	15.8	131.45	14.5	131.68	132.15	1.3	10,058	0.01%
2021/05/21	14.1	131.91	70.2	132.63	132.35	-56.1	10,015	-0.56%
2021/05/20	17.5	130.08	20	130.33	130.50	-2.6	9,961	-0.03%
2021/05/19	24.7	131.60	33.3	131.76	131.40	-8.6	9,948	-0.09%
2021/05/18	35.1	130.52	45.3	131.17	132.30	-10.2	9,840	-0.10%
2021/05/17	93.4	126.30	51.1	126.73	126.50	42.2	9,884	0.43%
2021/05/14	31.5	128.78	7.9	128.76	128.95	23.6	9,504	0.25%
2021/05/13	88.5	128.24	25.6	127.26	127.50	62.9	9,360	0.67%
2021/05/12	134.5	128.28	46.4	127.18	129.40	88.1	9,026	0.98%	大買/
2021/05/11	84.2	133.92	6.2	133.28	133.25	78	8,567	0.91%
2021/05/10	22.3	138.37	1	138.35	138.45	21.3	8,380	0.25%
2021/05/07	0.2	138.94	5.4	138.80	139.40	-5.2	8,542	-0.06%
2021/05/06	9.1	137.03	1	136.50	136.95	8.1	8,667	0.09%
2021/05/05	32.8	136.45	36.7	136.66	135.75	-3.9	8,665	-0.05%
2021/05/04	18.8	136.84	13.4	137.15	137.05	5.5	8,758	0.06%
2021/05/03	12.4	138.63	18.1	138.43	138.25	-5.7	8,766	-0.07%
2021/04/29	0.3	141.40	8.4	141.67	140.60	-8.1	9,050	-0.09%
2021/04/28	8.9	140.52	7.3	140.39	140.40	1.6	9,130	0.02%
2021/04/27	5.4	141.09	24.5	141.29	141.25	-19	9,580	-0.20%
2021/04/26	4.4	141.07	17.4	140.60	141.20	-13	9,671	-0.13%
2021/04/23	8.2	138.53	19.3	138.51	139.15	-11.1	9,710	-0.11%
2021/04/22	6.6	138.28	10	138.30	137.90	-3.4	9,969	-0.03%
2021/04/21	28.3	138.51	5	138.83	138.00	23.3	10,103	0.23%
2021/04/20	8.8	138.96	30.5	139.00	139.25	-21.7	10,151	-0.21%
2021/04/19	7.6	139.20	20.3	139.30	139.50	-12.8	10,253	-0.12%
2021/04/16	16.5	138.80	54.8	138.92	139.25	-38.3	10,289	-0.37%
2021/04/15	9.1	138.38	15.7	138.35	139.05	-6.7	10,319	-0.06%
2021/04/14	9.5	136.69	26	137.18	137.90	-16.5	10,305	-0.16%
2021/04/13	4.2	137.50	19	138.06	137.15	-14.7	10,375	-0.14%
2021/04/12	66	137.10	26.5	137.16	137.15	39.4	10,361	0.38%
2021/04/09	5	137.96	9.8	138.06	137.95	-4.9	10,365	-0.05%
2021/04/08	5.6	136.94	10.4	137.89	138.25	-4.8	10,401	-0.05%
2021/04/07	35.2	137.58	4.3	137.74	137.80	30.9	10,387	0.30%
2021/04/06	13.4	137.67	13.8	137.80	137.65	-0.4	10,367	0.00%
2021/04/01	12.2	135.77	35.4	135.78	135.75	-23.2	10,270	-0.23%
2021/03/31	13.3	135.39	11.1	135.10	134.75	2.3	10,197	0.02%
2021/03/30	1.3	135.78	12.8	135.62	135.90	-11.5	10,111	-0.11%
2021/03/29	20.1	135.63	14.4	135.49	135.45	5.7	10,101	0.06%
2021/03/26	7.1	133.93	16.2	133.71	134.35	-9.1	10,062	-0.09%
2021/03/25	8.5	131.24	1	132.20	131.95	7.5	10,001	0.08%
2021/03/24	42.2	131.70	2	131.93	131.50	40.2	9,961	0.40%
2021/03/23	2.4	133.98	12.1	134.33	133.60	-9.7	9,839	-0.10%
2021/03/22	9.3	132.99	22.1	132.92	133.40	-12.8	9,946	-0.13%
2021/03/19	40.6	132.81	57.3	132.93	132.80	-16.7	10,014	-0.17%
2021/03/18	11.4	135.34	25.7	135.48	134.90	-14.2	9,888	-0.14%
2021/03/17	9.3	134.77	20	134.80	134.20	-10.7	9,850	-0.11%
2021/03/16	41.5	135.20	52.1	135.19	135.35	-10.6	9,874	-0.11%
2021/03/15	18	134.82	14.1	134.66	134.90	3.9	9,864	0.04%
2021/03/12	32.1	134.93	8.1	135.14	135.25	24	9,907	0.24%
2021/03/11	11.3	134.49	8.9	134.21	134.70	2.5	9,927	0.02%
2021/03/10	12	131.82	8.1	131.95	131.90	3.9	9,978	0.04%
2021/03/09	37	130.65	9	130.54	131.35	28	9,987	0.28%
2021/03/08	25.4	132.25	3.2	132.66	131.85	22.2	9,867	0.22%
2021/03/05	72.7	131.01	23.3	130.37	131.95	49.4	9,749	0.51%
2021/03/04	59	132.67	1.1	133.95	132.75	58	9,669	0.60%
2021/03/03	20	133.55	19.9	134.02	135.40	0.1	9,480	0.00%
2021/03/02	18.6	134.30	12	134.36	133.45	6.5	9,381	0.07%
2021/02/26	86.6	134.10	2	133.65	133.40	84.6	9,330	0.91%
2021/02/25	16	137.34	11.1	137.53	137.55	4.8	8,991	0.05%
2021/02/24	31.9	137.01	28	136.55	136.45	3.9	8,916	0.04%
2021/02/23	33.7	137.29	9.1	138.06	138.50	24.5	8,820	0.28%
2021/02/22	35.6	139.18	14.6	139.08	138.80	21	8,766	0.24%
2021/02/19	30.6	138.48	39	138.74	138.85	-8.4	8,979	-0.09%
2021/02/18	27.1	140.21	10.1	140.00	140.35	17	8,968	0.19%
2021/02/17	24.9	140.05	45.7	140.10	140.55	-20.8	8,948	-0.23%
2021/02/05	13.2	135.16	17.1	135.26	134.80	-3.9	8,696	-0.05%
2021/02/04	22	133.37	4	133.28	133.55	18	8,613	0.21%
2021/02/03	32.4	134.87	4.1	134.86	134.35	28.2	8,645	0.33%
2021/02/02	24.3	134.23	15.7	133.80	134.45	8.6	8,600	0.10%
2021/02/01	85.2	129.63	35.4	128.77	130.75	49.8	8,606	0.58%
2021/01/29	54.8	129.56	12	130.05	128.20	42.8	8,474	0.50%
2021/01/28	47.4	130.08	13.6	130.04	130.35	33.8	8,312	0.41%
2021/01/27	25.8	133.20	7.2	133.25	133.05	18.6	8,153	0.23%
2021/01/26	55.4	134.01	28.6	133.53	132.85	26.8	8,096	0.33%
2021/01/25	39.9	135.40	17.4	135.49	135.60	22.5	8,024	0.28%
2021/01/22	85.8	138.12	8.2	137.60	137.45	77.6	7,902	0.98%
2021/01/21	42.7	141.52	21.9	141.02	143.00	20.8	7,622	0.27%
2021/01/20	46.5	138.43	19.5	138.59	138.20	27	7,472	0.36%
2021/01/19	7.3	136.37	28.5	137.71	137.95	-21.2	7,029	-0.30%
2021/01/18	47	133.52	19.5	133.83	134.40	27.5	6,876	0.40%
2021/01/15	35.5	136.21	30.1	135.98	134.50	5.4	6,692	0.08%
2021/01/14	44.9	133.98	1.4	134.06	134.05	43.6	6,370	0.68%
2021/01/13	27.6	134.46	9.9	133.66	135.30	17.7	6,291	0.28%
2021/01/12	31.4	132.21	14.4	132.10	132.10	17	6,137	0.28%
2021/01/11	33.3	131.05	0.4	131.61	132.30	32.9	6,013	0.55%
2021/01/08	69	130.38	8.6	130.46	131.20	60.4	5,897	1.02%
2021/01/07	15.5	128.44	18.2	127.52	128.90	-2.7	5,756	-0.05%
2021/01/06	33.3	125.77	18	125.72	125.95	15.2	5,688	0.27%
2021/01/05	33.8	124.22	20	124.29	124.60	13.8	5,601	0.25%
2021/01/04	11.3	122.77	2	123.98	124.35	9.3	5,685	0.16%
2020/12/31	7.2	121.97	5	122.17	122.25	2.2	5,807	0.04%
2020/12/30	5.2	120.98	15	121.10	121.60	-9.8	5,778	-0.17%
2020/12/29	10.7	119.91	2	119.90	119.90	8.7	5,802	0.15%
2020/12/28	3	119.68	1.3	119.56	120.00	1.8	5,849	0.03%
2020/12/25	4.1	118.97	4.1	119.40	118.95	0	5,851	0.00%
2020/12/24	6.1	118.73	4	118.78	118.80	2.1	5,867	0.03%
2020/12/23	7.2	117.72	3	118.00	118.15	4.2	5,926	0.07%
2020/12/22	7.4	118.32	9	118.61	118.00	-1.6	6,014	-0.03%
2020/12/21	2.4	118.20	3.2	118.66	119.35	-0.8	6,182	-0.01%
2020/12/18	6.5	118.21	4	118.05	118.20	2.5	6,199	0.04%
2020/12/17	3.4	118.27	0.1	118.40	118.60	3.3	6,268	0.05%
2020/12/16	8	118.91	32	118.69	119.25	-24	6,315	-0.38%
2020/12/15	18.3	116.97	1	116.90	117.05	17.3	6,176	0.28%
2020/12/14	17.9	118.20	1	118.35	118.25	16.9	6,165	0.27%
2020/12/11	8.5	117.83	4	118.46	118.75	4.5	6,372	0.07%
2020/12/10	27.5	118.47	13	118.27	118.60	14.5	6,385	0.23%
2020/12/09	15.4	119.85	8	119.90	120.05	7.4	6,346	0.12%
2020/12/08	10.4	118.79	13.3	119.21	120.05	-2.8	6,292	-0.05%
2020/12/07	10	118.23	1.2	118.20	118.40	8.8	6,247	0.14%
2020/12/04	5.6	116.91	17.3	116.85	117.30	-11.7	6,240	-0.19%
2020/12/03	4	115.36	2.5	115.70	115.40	1.6	6,111	0.03%
2020/12/02	5	115.24	10	115.12	115.40	-5	6,104	-0.08%
2020/12/01	4.5	113.85	6	113.86	114.30	-1.5	6,101	-0.02%
2020/11/30	25.8	113.86	11	114.17	113.30	14.8	6,103	0.24%
2020/11/27	5.2	114.50	0	0.00	114.65	5.2	6,017	0.09%
2020/11/26	3.3	114.82	1.2	114.58	114.85	2.1	6,025	0.03%
2020/11/25	19.7	114.27	7	114.71	113.95	12.7	6,079	0.21%
2020/11/24	17.8	115.13	4	115.31	114.90	13.8	6,077	0.23%
2020/11/23	59.1	114.77	57	115.08	115.45	2.1	6,072	0.04%
2020/11/20	6.4	113.77	14	113.82	114.00	-7.6	6,021	-0.13%
2020/11/19	4.3	114.12	8.5	114.10	114.15	-4.2	6,002	-0.07%
2020/11/18	7.1	113.97	7	114.02	114.35	0.1	5,990	0.00%
2020/11/17	8.3	114.42	31.1	114.15	113.60	-22.8	5,798	-0.39%
2020/11/16	54.4	110.57	76.2	111.06	112.80	-21.8	5,974	-0.36%
2020/11/13	4.2	108.88	2	109.05	109.25	2.2	5,922	0.04%
2020/11/12	1.1	108.76	8	109.10	108.80	-6.9	5,921	-0.12%
2020/11/11	161	108.04	180.3	108.24	108.75	-19.3	5,951	-0.32%	大買/大賣/
2020/11/10	6.2	107.26	12	107.31	107.10	-5.8	5,872	-0.10%
2020/11/09	8.2	107.76	23.7	108.06	108.10	-15.5	5,890	-0.26%
2020/11/06	1	106.95	11.1	106.86	106.70	-10.1	5,800	-0.17%
2020/11/05	5.1	105.71	22.2	106.18	106.05	-17.2	5,749	-0.30%
2020/11/04	8	105.57	27	105.78	106.15	-19	5,775	-0.33%
2020/11/03	6.4	104.44	5	104.46	104.60	1.4	5,805	0.02%
2020/11/02	13.3	102.71	1	103.03	103.40	12.3	5,855	0.21%
2020/10/30	25.8	103.20	0	0.00	103.00	25.8	5,771	0.45%
2020/10/29	22.8	103.80	1	103.86	103.85	21.8	5,742	0.38%
2020/10/28	8.8	105.05	0.2	105.25	105.00	8.6	5,746	0.15%
2020/10/27	5.5	105.45	5	105.51	105.50	0.5	5,756	0.01%
2020/10/26	2.1	106.18	2.1	106.54	106.10	0.1	5,809	0.00%
2020/10/23	3	106.00	3	106.50	106.10	0	5,921	0.00%
2020/10/22	6.3	105.77	0	0.00	106.10	6.3	6,240	0.10%
2020/10/21	5	106.11	12	106.50	105.95	-7	6,583	-0.11%
2020/10/20	1	106.39	0	0.00	106.00	1	6,751	0.02%
2020/10/19	1	106.45	11.1	106.29	106.60	-10.1	6,827	-0.15%
2020/10/16	4.1	105.88	0	0.00	105.25	4.1	6,890	0.06%
2020/10/15	10.2	105.42	7	105.95	105.70	3.2	7,247	0.04%
2020/10/14	1.1	106.79	14	106.95	106.70	-12.9	7,329	-0.18%
2020/10/13	1	106.46	11	107.14	107.10	-10	7,587	-0.13%
2020/10/12	9	107.45	19	107.32	107.05	-10	7,623	-0.13%
2020/10/08	4	106.03	66	105.82	106.20	-62	7,814	-0.79%
2020/10/07	15	104.88	8	104.63	104.80	7	7,814	0.09%
2020/10/06	4	104.23	25	104.17	104.25	-21	7,948	-0.26%
2020/10/05	3.1	103.59	7	103.52	103.05	-3.9	8,024	-0.05%
2020/09/30	5	103.24	13	103.09	103.00	-8	8,046	-0.10%
2020/09/29	3	102.60	4	102.65	102.55	-1	8,172	-0.01%
2020/09/28	10	101.90	2	101.90	102.30	8	8,341	0.10%
2020/09/25	16	100.64	5	100.62	100.65	11	8,481	0.13%
2020/09/24	75.4	100.88	12.3	100.64	100.45	63.1	8,572	0.74%
2020/09/23	15	102.63	2	102.88	102.95	13	8,435	0.15%
2020/09/22	28.5	103.52	2	103.53	103.10	26.5	8,512	0.31%
2020/09/21	2.1	104.75	2.1	105.32	104.45	-0.1	8,535	0.00%
2020/09/18	10	105.09	2	105.40	105.30	8	8,603	0.09%
2020/09/17	10.2	105.49	1.8	105.56	105.40	8.4	8,688	0.10%
2020/09/16	4	106.70	28	106.66	106.55	-24	8,687	-0.28%
2020/09/15	7.2	104.51	8.3	104.97	104.95	-1.1	8,615	-0.01%
2020/09/14	0	104.45	10	104.15	104.55	-10	8,564	-0.12%
2020/09/11	3.1	103.15	15.1	103.19	103.25	-11.9	8,552	-0.14%
2020/09/10	5.1	102.84	14	103.04	103.20	-8.9	8,696	-0.10%
2020/09/09	23.1	101.48	6	101.30	102.30	17.1	8,816	0.19%
2020/09/08	0.2	103.00	6	102.84	103.00	-5.9	8,871	-0.07%
2020/09/07	12.1	102.22	4	102.85	102.40	8.1	9,155	0.09%
2020/09/04	37.4	102.22	14	102.45	102.55	23.3	9,299	0.25%
2020/09/03	0	0.00	27	104.03	103.30	-27	9,383	-0.29%
2020/09/02	3	102.58	4	103.16	103.00	-1	9,487	-0.01%
2020/09/01	2	102.63	2.1	102.99	103.35	-0.1	9,676	0.00%
2020/08/31	18.1	102.32	0	0.00	101.80	18.1	9,746	0.19%
2020/08/28	5.6	103.42	0	0.00	103.50	5.6	9,900	0.06%
2020/08/27	2	105.45	3	105.38	104.55	-1	10,136	-0.01%
2020/08/26	3.3	104.21	10	104.18	104.30	-6.7	10,240	-0.07%
2020/08/25	4.2	104.00	16	103.98	103.90	-11.8	10,336	-0.11%
2020/08/24	2.2	103.15	5.3	103.29	103.10	-3.1	10,364	-0.03%
2020/08/21	7.1	102.56	168	102.27	102.80	-160.9	10,427	-1.54%	大賣/鉅額交易
2020/08/20	197.1	101.30	26	100.45	100.60	171.1	10,368	1.65%	大買/鉅額交易
2020/08/19	6	104.53	39	105.24	104.25	-33	10,314	-0.32%
2020/08/18	4.1	104.99	5	105.24	105.00	-0.9	10,301	-0.01%
2020/08/17	3.1	105.31	17.1	105.42	105.60	-14	10,461	-0.13%
2020/08/14	1.2	104.31	32	104.37	104.50	-30.8	10,494	-0.29%
2020/08/13	2	104.50	27.3	104.53	104.25	-25.3	10,596	-0.24%
2020/08/12	13	103.27	5	103.60	103.25	8	10,596	0.08%
2020/08/11	7	104.97	0.1	104.90	104.80	6.9	10,636	0.06%
2020/08/10	0	0.00	24.1	105.50	105.60	-24.1	10,686	-0.23%
2020/08/07	30.4	104.73	11.4	104.47	104.65	19	10,733	0.18%
2020/08/06	9.1	105.44	23	105.44	105.40	-13.9	10,703	-0.13%
2020/08/05	2	104.30	35.3	104.29	104.30	-33.3	10,772	-0.31%
2020/08/04	12.1	102.68	7.6	103.05	103.30	4.5	10,799	0.04%
2020/08/03	51	102.50	31	102.95	102.00	20	10,820	0.18%
2020/07/31	19.2	103.66	4	103.95	103.80	15.2	10,803	0.14%
2020/07/30	11	104.01	28	104.02	104.05	-17	10,817	-0.16%
2020/07/29	23.3	103.02	24	103.01	102.55	-0.8	10,838	-0.01%
2020/07/28	123.3	106.50	69.2	105.59	103.60	54.1	10,938	0.49%	大買/
2020/07/27	32.3	103.14	79.5	103.07	103.30	-47.2	10,878	-0.43%
2020/07/24	17.3	99.12	35	99.43	98.50	-17.7	10,696	-0.17%
2020/07/23	12.1	98.41	12	98.67	98.85	0.1	10,533	0.00%
2020/07/22	9.4	99.00	16	99.01	98.95	-6.6	10,665	-0.06%
2020/07/21	9	98.40	68	98.68	98.70	-59	10,641	-0.55%
2020/07/20	19.1	96.63	19	96.85	97.05	0.1	10,451	0.00%
2020/07/17	1	97.30	39	97.32	97.20	-38	10,475	-0.36%
2020/07/16	10	96.29	15	96.22	96.10	-5	10,526	-0.05%
2020/07/15	7	97.47	36	97.27	97.05	-29.1	10,605	-0.27%
2020/07/14	5.1	96.18	25	96.09	96.65	-20	10,825	-0.18%
2020/07/13	3	95.67	45.1	95.72	96.05	-42.1	10,808	-0.39%
2020/07/10	31.5	95.05	28	94.95	94.65	3.5	10,897	0.03%
2020/07/09	35.7	95.61	23	95.55	95.45	12.7	10,924	0.12%
2020/07/08	12	95.04	26.2	95.09	95.15	-14.2	10,927	-0.13%
2020/07/07	24	94.75	78.4	94.56	94.50	-54.4	10,839	-0.50%
2020/07/06	41	93.51	61.3	93.91	94.15	-20.3	10,868	-0.19%
2020/07/03	2.8	92.50	40	92.52	92.55	-37.2	10,881	-0.34%
2020/07/02	12.4	91.31	17	91.25	91.50	-4.6	10,886	-0.04%
2020/07/01	17.4	90.69	17.1	90.69	90.50	0.3	10,964	0.00%
2020/06/30	5.1	89.58	8.1	89.63	89.90	-3	10,963	-0.03%
2020/06/29	28.1	89.02	9.1	89.00	89.10	19	10,992	0.17%
2020/06/24	3	90.08	17.4	90.16	90.00	-14.4	11,055	-0.13%
2020/06/23	10	89.18	37	89.65	89.45	-27	11,253	-0.24%
2020/06/22	7.1	88.99	10.1	89.16	89.05	-3	11,428	-0.03%
2020/06/19	12.2	88.88	2	88.80	88.85	10.2	11,796	0.09%
2020/06/18	6.3	88.68	6.3	88.88	88.90	0	12,203	0.00%
2020/06/17	3.5	88.84	3.3	88.65	89.00	0.2	12,493	0.00%
2020/06/16	7	88.78	21	88.73	88.90	-14	12,982	-0.11%
2020/06/15	54.3	87.71	9	87.73	87.00	45.3	13,934	0.32%
2020/06/12	36	87.60	21	87.91	88.25	15	14,552	0.10%
2020/06/11	36	89.78	80	90.11	89.05	-44	15,044	-0.29%
2020/06/10	10.2	90.31	55.1	90.25	90.45	-44.9	15,370	-0.29%
2020/06/09	13.6	89.53	25	89.48	89.60	-11.4	16,081	-0.07%
2020/06/08	27	89.41	36	89.25	89.50	-9	16,639	-0.05%
2020/06/05	22.4	88.07	47.1	88.07	88.35	-24.7	16,634	-0.15%
2020/06/04	16	87.41	54.2	87.42	87.60	-38.2	16,865	-0.23%
2020/06/03	12	86.45	44.2	86.50	86.80	-32.2	17,076	-0.19%
2020/06/02	8	85.33	22.2	85.36	85.30	-14.2	17,058	-0.08%
2020/06/01	7.4	84.90	49.3	84.95	84.90	-41.9	17,022	-0.25%
2020/05/29	16.2	83.40	14.2	83.83	84.45	2	17,023	0.01%
2020/05/28	9	84.12	7	84.17	83.85	2	17,119	0.01%
2020/05/27	20	84.52	0.2	84.40	84.35	19.8	17,458	0.11%
2020/05/26	7	84.47	38	84.48	84.45	-31	17,792	-0.17%
2020/05/25	11	82.64	21.5	83.13	83.50	-10.5	17,786	-0.06%
2020/05/22	49	83.20	11	83.14	82.95	38	17,846	0.21%
2020/05/21	16.1	84.34	16	84.54	84.50	0.1	17,849	0.00%
2020/05/20	4.1	83.77	26	84.00	83.80	-21.9	17,813	-0.12%
2020/05/19	39.1	83.92	11	83.86	83.90	28.1	17,757	0.16%
2020/05/18	37.6	83.12	17	83.12	83.15	20.6	17,798	0.12%
2020/05/15	29.1	83.63	16	83.74	83.85	13.1	17,869	0.07%
2020/05/14	30.1	83.39	7	83.62	83.30	23.1	17,870	0.13%
2020/05/13	23	84.19	16.1	83.85	84.30	6.9	17,808	0.04%
2020/05/12	26.5	84.06	20.3	84.05	84.05	6.2	17,821	0.03%
2020/05/11	8.1	85.18	9.2	85.04	85.05	-1.2	17,723	-0.01%
2020/05/08	9.2	84.30	15.5	84.46	84.35	-6.3	17,698	-0.04%
2020/05/07	11.2	83.96	7.2	83.76	83.85	4	17,719	0.02%
2020/05/06	15.5	83.18	4.3	83.42	83.50	11.2	17,775	0.06%
2020/05/05	25.1	83.42	5.3	83.52	83.40	19.8	17,851	0.11%
2020/05/04	76.2	82.84	8.2	82.80	83.00	68	17,833	0.38%
2020/04/30	28.4	84.79	37.5	85.04	85.50	-9.1	17,721	-0.05%
2020/04/29	9.1	83.69	29.2	83.57	83.70	-20.1	17,672	-0.11%
2020/04/28	23.5	82.33	13	82.32	82.55	10.5	17,849	0.06%
2020/04/27	13	82.15	32.1	82.15	82.55	-19.1	18,260	-0.10%
2020/04/24	12	80.79	2	80.85	80.90	10	18,144	0.06%
2020/04/23	34	81.14	28	81.84	80.90	6	18,184	0.03%
2020/04/22	31.5	80.01	26	79.97	80.60	5.5	18,107	0.03%
2020/04/21	126.2	81.31	23	80.96	80.60	103.2	18,096	0.57%	大買/鉅額交易
2020/04/20	41.2	83.03	26.1	83.04	83.00	15.1	17,938	0.08%
2020/04/17	50.5	83.23	25.5	83.38	83.25	25	17,844	0.14%
2020/04/16	26.1	80.41	15	80.64	80.80	11.1	17,420	0.06%
2020/04/15	23.2	81.26	14.2	81.22	81.20	9	17,333	0.05%
2020/04/14	10.3	80.65	26.7	80.24	80.95	-16.4	17,185	-0.10%
2020/04/13	46.1	78.93	10	78.93	78.80	36.1	17,072	0.21%
2020/04/10	23.1	79.10	38.1	79.13	79.30	-15	17,104	-0.09%
2020/04/09	108.5	79.33	18	79.51	79.25	90.5	17,121	0.53%	大買/
2020/04/08	40	79.14	34.2	79.20	79.60	5.8	16,942	0.03%
2020/04/07	75	78.37	70.2	78.42	78.50	4.8	16,760	0.03%
2020/04/06	31	76.55	58.2	76.76	77.05	-27.2	16,558	-0.16%
2020/04/01	43.7	76.04	19	76.26	75.90	24.7	16,404	0.15%
2020/03/31	34.1	76.39	18.1	76.39	76.15	16	16,291	0.10%
2020/03/30	29	75.05	18	75.02	75.85	11	16,158	0.07%
2020/03/27	83	77.36	36.1	77.71	76.60	46.9	15,956	0.29%
2020/03/26	20.2	77.06	62	76.98	77.20	-41.8	15,647	-0.27%
2020/03/25	106.3	77.01	96.1	76.92	76.85	10.2	15,383	0.07%	大買/
2020/03/24	36.2	74.57	70.1	74.37	74.25	-33.9	14,877	-0.23%
2020/03/23	71.7	70.97	45	71.38	70.80	26.7	14,493	0.18%
2020/03/20	97.9	72.36	90.1	72.09	74.00	7.8	14,198	0.06%
2020/03/19	199.7	69.17	79	68.96	68.55	120.7	13,591	0.89%	大買/鉅額交易
2020/03/18	135.6	74.06	120.2	73.77	72.80	15.4	12,556	0.12%	大買/大賣/
2020/03/17	102.8	75.04	28.3	75.09	74.85	74.5	11,920	0.63%	大買/
2020/03/16	191.1	78.46	48.2	78.43	77.30	142.9	11,101	1.29%	大買/鉅額交易
2020/03/13	183	77.65	121.1	77.71	81.00	61.9	10,628	0.58%	大買/大賣/
2020/03/12	115.3	82.51	67.3	83.41	82.15	48	9,783	0.49%	大買/
2020/03/11	47.7	85.85	4	86.03	85.30	43.7	9,093	0.48%
2020/03/10	53	85.35	55.2	85.39	86.30	-2.2	8,896	-0.02%
2020/03/09	95.5	86.27	13	86.28	85.85	82.5	8,539	0.97%
2020/03/06	38.4	88.46	4	88.83	88.35	34.4	8,102	0.43%
2020/03/05	48.1	90.02	11.1	90.05	90.20	37	7,852	0.47%
2020/03/04	6.1	88.86	5.1	88.77	89.20	1.1	7,779	0.01%
2020/03/03	48.6	88.56	29	88.54	88.60	19.6	7,661	0.26%
2020/03/02	106.2	87.47	11.3	87.32	87.35	94.9	7,510	1.26%	大買/
2020/02/27	86.5	88.69	15	88.91	88.65	71.5	7,110	1.00%
2020/02/26	76	89.35	1	89.35	89.45	75	6,741	1.11%
2020/02/25	49	90.18	9.7	90.05	90.35	39.3	6,515	0.60%
2020/02/24	60.5	90.04	14	90.17	90.10	46.5	6,423	0.72%
2020/02/21	12.7	91.26	5.2	91.24	91.25	7.5	6,330	0.12%
2020/02/20	15.2	91.84	10	91.77	91.70	5.2	6,287	0.08%
2020/02/19	9	91.92	7	92.11	92.10	2	6,213	0.03%
2020/02/18	52.1	91.27	22	91.13	91.05	30.1	6,122	0.49%
2020/02/17	7	92.19	5.2	92.21	92.30	1.8	5,950	0.03%
2020/02/14	13.1	92.99	6	93.14	92.95	7.1	5,878	0.12%
2020/02/13	3.1	92.92	1	93.05	92.80	2.1	5,836	0.04%
2020/02/12	12.3	92.67	20	92.52	92.65	-7.7	5,837	-0.13%
2020/02/11	9	91.73	12	91.53	91.75	-3	5,791	-0.05%
2020/02/10	17	90.52	17	90.49	91.00	0	5,757	0.00%
2020/02/07	44.4	91.26	7	91.21	91.20	37.4	5,710	0.65%
2020/02/06	25	91.91	12	91.76	92.30	13	5,616	0.23%
2020/02/05	16	90.83	7	90.76	90.85	9	5,550	0.16%
2020/02/04	17.6	90.63	5	90.45	90.60	12.6	5,485	0.23%
2020/02/03	30.9	88.54	9	88.33	89.05	21.9	5,494	0.40%
2020/01/31	87.1	90.26	5	90.24	89.95	82.1	5,321	1.54%
2020/01/30	138.1	93.37	13	92.58	92.15	125.1	5,069	2.47%	大買/鉅額交易
2020/01/20	14	97.84	10	97.89	97.70	4	4,616	0.09%
2020/01/17	19	97.34	0.5	97.70	97.30	18.5	4,632	0.40%
2020/01/16	16.2	97.23	6	97.14	97.30	10.2	4,540	0.22%
2020/01/15	25.1	97.85	1	98.44	97.60	24	4,438	0.54%
2020/01/14	9.4	98.62	13.2	98.70	98.60	-3.8	4,321	-0.09%
2020/01/13	15.5	98.01	5.2	97.97	98.00	10.3	4,147	0.25%
2020/01/10	7.4	97.23	8.2	97.15	97.30	-0.7	4,083	-0.02%
2020/01/09	19.1	96.76	2.2	96.50	96.95	16.9	3,974	0.42%
2020/01/08	25.6	95.69	1	95.25	95.65	24.6	3,921	0.63%
2020/01/07	23.1	95.96	5.5	96.19	96.10	17.6	3,852	0.46%
2020/01/06	13.3	96.64	6	96.78	96.40	7.3	3,905	0.19%
2020/01/03	3	97.40	7.5	98.46	97.65	-4.5	3,865	-0.12%
2020/01/02	7.1	97.51	2	97.48	97.65	5.1	3,954	0.13%
2019/12/31	12.2	97.05	25	97.00	96.95	-12.8	3,942	-0.32%
2019/12/30	5	98.04	7	98.04	97.80	-2	3,933	-0.05%
2019/12/27	6	98.15	6.3	98.11	98.00	-0.3	3,962	-0.01%
2019/12/26	0.1	97.35	1	97.55	97.35	-1	4,006	-0.02%
2019/12/25	0	0.00	1	97.15	97.35	-1	4,106	-0.02%
2019/12/24	3.1	97.28	0	0.00	97.20	3.1	4,224	0.07%
2019/12/23	2.1	97.03	2	97.00	97.15	0.1	4,287	0.00%
2019/12/20	6.1	96.89	5	97.01	96.95	1.1	4,296	0.02%
2019/12/19	7.3	97.77	3	97.83	97.65	4.3	4,321	0.10%
2019/12/18	6	98.19	0	0.00	98.20	6	4,356	0.14%
2019/12/17	3.2	97.94	5.1	97.52	98.15	-1.9	4,431	-0.04%
2019/12/16	3.1	96.82	17.1	96.88	96.85	-14	4,483	-0.31%
2019/12/13	0.1	96.85	22	97.05	96.90	-21.9	4,692	-0.47%
2019/12/12	2	95.23	10	95.56	95.85	-8	4,677	-0.17%
2019/12/11	0	0.00	1.4	93.75	93.75	-1.4	4,718	-0.03%
2019/12/10	1	92.85	1	92.85	93.00	0	4,841	0.00%
2019/12/09	3.1	93.62	6.2	93.68	93.65	-3.1	4,831	-0.06%
2019/12/06	4	92.96	1.1	92.82	93.05	2.9	4,869	0.06%
2019/12/05	1	92.95	0.3	92.95	92.90	0.8	5,023	0.01%
2019/12/04	0.1	91.90	2	91.75	91.70	-1.9	5,253	-0.04%
2019/12/03	4	92.08	0.7	92.10	92.05	3.3	5,638	0.06%
2019/12/02	2.2	91.96	3	92.00	92.05	-0.8	5,793	-0.01%
2019/11/29	15.2	91.72	10	91.63	91.50	5.2	5,843	0.09%
2019/11/28	1.1	92.81	1	93.00	92.95	0.1	5,862	0.00%
2019/11/27	0.2	93.10	3.4	93.06	93.20	-3.2	6,162	-0.05%
2019/11/26	2.1	92.90	21.5	93.00	92.85	-19.4	6,183	-0.31%
2019/11/25	2.6	92.77	0	0.00	92.60	2.6	6,175	0.04%
2019/11/22	1.1	92.41	0	0.00	92.55	1.1	6,175	0.02%
2019/11/21	2.1	92.36	1	92.40	92.50	1.1	6,355	0.02%
2019/11/20	0.6	93.25	0	0.00	93.25	0.6	6,354	0.01%
2019/11/19	2.2	93.41	2	93.28	93.60	0.2	6,378	0.00%
2019/11/18	1.1	92.70	3	92.63	92.90	-1.9	6,432	-0.03%
2019/11/15	9.2	92.33	1.6	92.33	92.30	7.6	6,467	0.12%
2019/11/14	11.1	91.48	1	91.60	91.40	10.1	6,534	0.15%
2019/11/13	3.1	91.50	5	91.49	91.45	-1.9	6,600	-0.03%
2019/11/12	9.1	91.66	1	91.80	92.00	8.1	6,834	0.12%
2019/11/11	2.6	91.35	6.3	91.33	91.15	-3.7	6,916	-0.05%
2019/11/08	0.6	92.55	1	93.00	92.55	-0.4	6,942	-0.01%
2019/11/07	7.5	92.62	1	92.65	92.85	6.5	6,947	0.09%
2019/11/06	5.4	92.96	9.7	92.97	93.35	-4.3	6,980	-0.06%
2019/11/05	1	92.70	12	92.63	92.90	-11	7,187	-0.15%
2019/11/04	0	0.00	12	91.32	92.20	-12	7,536	-0.16%
2019/11/01	1.1	90.01	4.2	89.97	90.10	-3.1	7,768	-0.04%
2019/10/31	13.3	90.18	4	90.23	90.10	9.3	8,003	0.12%
2019/10/30	1.8	89.56	2	89.58	89.85	-0.2	7,929	0.00%
2019/10/29	3	89.60	6	89.48	89.45	-3	7,891	-0.04%
2019/10/28	0.2	89.10	4.2	89.19	89.20	-4.1	7,803	-0.05%
2019/10/25	2	88.70	2	89.15	88.80	0	7,770	0.00%
2019/10/24	0	88.60	3	88.65	88.80	-3	7,690	-0.04%
2019/10/23	2.1	88.54	4	88.46	88.45	-1.9	7,729	-0.02%
2019/10/22	0	0.00	19	88.64	88.70	-19	7,742	-0.25%
2019/10/21	2	87.88	5.1	87.83	87.85	-3.1	7,787	-0.04%
2019/10/18	12	88.05	10	88.18	87.95	2	7,908	0.03%
2019/10/17	0	0.00	2.1	88.10	88.15	-2.1	8,024	-0.03%
2019/10/16	2	88.15	26.2	88.00	88.10	-24.2	8,108	-0.30%
2019/10/15	4	87.57	4	87.60	87.70	0	8,218	0.00%
2019/10/14	3	87.25	13	87.30	87.55	-10	8,237	-0.12%
2019/10/09	24.1	86.06	0	0.00	85.80	24.1	8,235	0.29%
2019/10/08	4	86.44	14	86.30	86.50	-10	8,169	-0.12%
2019/10/07	0	0.00	10	85.46	85.45	-10	8,139	-0.12%
2019/10/04	1	84.90	0	0.00	85.15	1	8,144	0.01%
2019/10/03	17.4	84.80	3	84.73	84.80	14.4	8,150	0.18%
2019/10/02	1.2	85.65	3	85.78	85.65	-1.8	8,133	-0.02%
2019/10/01	10	85.87	12	85.72	85.95	-2	8,066	-0.02%
2019/09/27	2.2	84.69	6.2	84.66	84.60	-4	8,011	-0.05%
2019/09/26	1	84.60	8	84.51	84.30	-7	8,006	-0.09%
2019/09/25	9.1	83.97	18.1	83.95	84.10	-9.1	8,007	-0.11%
2019/09/24	1	84.40	6.9	84.61	84.65	-5.9	8,170	-0.07%
2019/09/23	8	84.61	3	84.65	84.50	5	8,155	0.06%
2019/09/20	0	0.00	8	84.79	84.70	-8	8,338	-0.10%
2019/09/19	8	84.56	2	84.78	84.45	6	8,300	0.07%
2019/09/18	0	0.00	63	84.55	84.95	-63	8,303	-0.76%
2019/09/17	1.2	84.36	9.4	84.32	84.25	-8.2	8,296	-0.10%
2019/09/16	0.1	84.30	28	84.23	84.40	-27.9	8,469	-0.33%
2019/09/12	8	83.95	16	83.98	83.90	-8	8,480	-0.09%
2019/09/11	4	83.50	7	83.52	83.45	-3	8,689	-0.03%
2019/09/10	2	83.60	10	83.62	83.40	-8	8,659	-0.09%
2019/09/09	1.5	83.75	23	83.79	83.80	-21.5	8,675	-0.25%
2019/09/06	0.2	83.30	51	83.47	83.50	-50.8	8,517	-0.60%
2019/09/05	9.5	82.92	56	83.06	83.00	-46.5	8,329	-0.56%
2019/09/04	3.3	82.09	43	82.06	82.15	-39.7	8,060	-0.49%
2019/09/03	10	81.40	8	81.85	81.20	2	8,057	0.02%
2019/09/02	7.6	81.89	16	81.85	81.90	-8.4	8,101	-0.10%
2019/08/30	3.5	81.81	25	81.72	81.85	-21.5	8,117	-0.26%
2019/08/29	3	80.37	5	80.30	80.55	-2	7,912	-0.03%
2019/08/28	1	80.40	8.1	80.41	80.40	-7.1	7,978	-0.09%
2019/08/27	9	79.98	3	79.80	79.85	6	8,023	0.07%
2019/08/26	38	79.75	1	79.80	79.65	37	8,107	0.46%
2019/08/23	0.2	81.00	0.2	81.00	81.00	0.1	8,030	0.00%
2019/08/22	8	81.01	59	81.46	80.90	-51	8,137	-0.63%
2019/08/21	1	81.00	18	81.06	81.10	-17	8,144	-0.21%
2019/08/20	2	80.95	9.1	80.99	81.00	-7.1	8,234	-0.09%
2019/08/19	13	80.72	12	80.57	80.80	1	8,265	0.01%
2019/08/16	29	79.50	4.3	79.87	80.35	24.8	8,584	0.29%
2019/08/15	43.3	79.35	12	79.23	79.40	31.3	8,658	0.36%
2019/08/14	4.2	80.60	6	80.73	80.30	-1.8	8,722	-0.02%
2019/08/13	14.2	79.81	5	79.85	79.70	9.2	8,837	0.10%
2019/08/12	4.3	80.65	5	80.72	80.60	-0.7	9,106	-0.01%
2019/08/08	27	80.46	7	80.56	80.65	20	9,337	0.21%
2019/08/07	59.2	79.82	12	79.70	79.70	47.2	9,541	0.49%
2019/08/06	90	79.31	11	79.57	80.10	79	9,598	0.82%
2019/08/05	50.1	80.20	10	80.20	80.15	40.1	9,494	0.42%
2019/08/02	40	80.80	22	81.08	80.95	18	9,347	0.19%
2019/08/01	15.3	82.19	6	82.16	82.30	9.3	9,181	0.10%
2019/07/31	4.5	82.81	38	82.82	82.80	-33.5	9,324	-0.36%
2019/07/30	1	83.40	14	83.34	83.20	-13	9,505	-0.14%
2019/07/29	0	0.00	5	83.24	83.45	-5	9,595	-0.05%
2019/07/26	16.3	83.35	10	83.25	83.25	6.3	10,049	0.06%
2019/07/25	0	0.00	17	83.70	83.80	-17	10,100	-0.17%
2019/07/24	1.1	83.59	9	83.69	83.55	-7.9	10,072	-0.08%
2019/07/23	2	83.63	26	83.65	83.60	-24	10,068	-0.24%
2019/07/22	14	83.50	22.4	83.38	83.40	-8.4	10,034	-0.08%
2019/07/19	2	83.25	17	83.25	83.00	-15	9,953	-0.15%
2019/07/18	3.1	82.70	3	82.80	82.70	0.1	9,842	0.00%
2019/07/17	1	83.00	6	82.94	82.80	-5	9,816	-0.05%
2019/07/16	8	83.39	11.2	83.39	83.35	-3.2	9,688	-0.03%
2019/07/15	2	82.73	18	83.13	83.20	-16	9,805	-0.16%
2019/07/12	7.1	82.83	1.1	82.85	82.75	6	9,994	0.06%
2019/07/11	7	82.95	37	82.87	82.85	-30	10,329	-0.29%
2019/07/10	1.4	82.07	73.2	82.08	82.20	-71.8	10,286	-0.70%
2019/07/09	7	81.52	23	81.65	81.50	-16	10,340	-0.15%
2019/07/08	2.4	81.65	5.2	81.67	81.60	-2.8	10,397	-0.03%
2019/07/05	0.1	82.05	3	81.95	81.90	-2.9	10,470	-0.03%
2019/07/04	0.1	82.00	13	81.98	82.00	-12.9	10,624	-0.12%
2019/07/03	1.6	81.72	14	81.63	81.50	-12.4	10,782	-0.11%
2019/07/02	1	82.45	17	82.54	82.45	-16	10,772	-0.15%
2019/07/01	16.2	82.36	40	82.65	82.65	-23.8	10,800	-0.22%
2019/06/28	0	0.00	17.3	81.01	80.90	-17.3	10,664	-0.16%
2019/06/27	3	81.38	22	81.39	81.50	-19	10,782	-0.18%
2019/06/26	10	80.35	2.1	80.33	80.35	7.9	10,621	0.07%
2019/06/25	1.3	80.88	18	80.84	80.75	-16.7	10,580	-0.16%
2019/06/24	1	81.10	43	81.11	81.20	-42	10,490	-0.40%
2019/06/21	1.1	81.04	40.2	81.05	80.85	-39.1	10,258	-0.38%
2019/06/20	9	80.81	31	80.86	80.85	-22	10,120	-0.22%
2019/06/19	7	80.20	53	80.37	80.75	-46	10,042	-0.46%
2019/06/18	5	78.76	0	0.00	78.90	5	9,868	0.05%
2019/06/17	5	78.67	5	78.86	78.70	0	10,017	0.00%
2019/06/14	0	79.00	1	78.90	78.90	-1	10,058	-0.01%
2019/06/13	5	79.21	3	79.30	79.05	2	10,209	0.02%
2019/06/12	2.1	79.51	11	79.57	79.70	-8.9	10,302	-0.09%
2019/06/11	26.1	79.59	49	79.53	79.40	-22.9	10,234	-0.22%
2019/06/10	18	78.73	46.2	78.71	79.05	-28.2	10,226	-0.28%
2019/06/06	10.4	77.66	1	77.80	77.70	9.4	10,329	0.09%
2019/06/05	15	78.81	42	78.71	78.30	-27	10,282	-0.26%
2019/06/04	16.1	78.19	1	78.15	78.05	15.1	10,331	0.15%
2019/06/03	9	78.30	11	78.20	78.55	-2	10,515	-0.02%
2019/05/31	12	77.96	12.2	78.19	78.45	-0.2	10,741	0.00%
2019/05/30	20.1	77.26	0	0.00	77.40	20.1	10,771	0.19%
2019/05/29	82.1	76.60	4	76.55	76.75	78.1	10,785	0.72%
2019/05/28	31.2	77.01	1	77.05	77.10	30.2	10,839	0.28%
2019/05/27	55	77.10	6	77.17	77.15	49	10,940	0.45%
2019/05/24	29	77.27	11	77.20	77.35	18	11,071	0.16%
2019/05/23	83.2	77.09	10	77.03	76.95	73.1	11,135	0.66%
2019/05/22	34.1	78.45	6	78.49	78.40	28.1	11,019	0.26%
2019/05/21	50.1	78.09	6	77.98	78.40	44.1	11,415	0.39%
2019/05/20	41.3	78.35	10	78.48	78.20	31.3	11,133	0.28%
2019/05/17	50.3	78.68	8.1	79.07	78.25	42.2	11,004	0.38%
2019/05/16	45.3	79.29	7	79.29	79.05	38.3	10,671	0.36%
2019/05/15	56.1	79.73	0	0.00	79.75	56.1	10,447	0.54%
2019/05/14	77.5	79.67	40	79.04	79.65	37.5	10,229	0.37%
2019/05/13	151.5	80.61	12	80.41	80.15	139.4	9,994	1.40%	大買/鉅額交易
2019/05/10	45.2	81.35	4	81.50	81.50	41.2	9,793	0.42%
2019/05/09	29	81.79	35.1	81.38	81.55	-6.1	9,684	-0.06%
2019/05/08	10	82.43	4.2	82.41	82.55	5.8	9,642	0.06%
2019/05/07	8	83.19	9.2	83.06	83.15	-1.2	9,480	-0.01%
2019/05/06	21.4	82.30	4.1	82.40	82.30	17.4	9,368	0.19%
2019/05/03	0.1	83.75	16.2	83.46	83.75	-16.1	9,302	-0.17%
2019/05/02	2.1	82.96	3.1	83.13	83.00	-0.9	8,904	-0.01%
2019/04/30	2.6	82.68	4	82.70	82.80	-1.4	8,949	-0.02%
2019/04/29	4	82.70	13	82.68	82.80	-9	9,065	-0.10%
2019/04/26	8.2	82.42	0	0.00	82.45	8.2	9,151	0.09%
2019/04/25	6	83.40	18	83.26	83.40	-12	9,254	-0.13%
2019/04/24	3	83.07	11.1	83.24	83.20	-8.1	9,451	-0.09%
2019/04/23	0	0.00	17	82.96	83.05	-17	9,597	-0.18%
2019/04/22	3.1	82.75	19	82.78	82.70	-15.9	9,585	-0.17%
2019/04/19	0.3	82.80	8.1	83.31	82.80	-7.9	9,709	-0.08%
2019/04/18	4	82.86	38	83.01	82.70	-34	9,548	-0.36%
2019/04/17	8.2	82.57	16.1	82.72	82.75	-7.9	9,394	-0.08%
2019/04/16	2.1	82.00	16	82.00	82.10	-13.9	9,192	-0.15%
2019/04/15	15	81.88	22	81.76	81.85	-7	9,306	-0.08%
2019/04/12	1	81.05	21.1	81.10	81.10	-20.1	9,533	-0.21%
2019/04/11	2	81.35	13	81.28	81.15	-11	9,630	-0.11%
2019/04/10	0.1	81.50	22	81.33	81.50	-21.9	9,634	-0.23%
2019/04/09	3	81.10	66	81.20	81.40	-63	9,531	-0.66%
2019/04/08	1	80.90	12.1	80.85	80.90	-11.1	9,436	-0.12%
2019/04/03	8.2	80.15	12	80.24	80.15	-3.8	9,452	-0.04%
2019/04/02	7	80.21	15	80.30	80.15	-8	9,539	-0.08%
2019/04/01	21	80.21	13	80.22	79.85	8	9,544	0.08%
2019/03/29	0.6	79.20	15.1	78.95	79.15	-14.5	9,410	-0.15%
2019/03/28	6	78.38	1	78.55	78.50	5	9,457	0.05%
2019/03/27	1	78.65	1	78.65	78.50	0	9,559	0.00%
2019/03/26	10	78.59	7	78.62	78.65	3	9,592	0.03%
2019/03/25	10	78.08	12	78.10	78.15	-2	9,674	-0.02%
2019/03/22	6	79.46	8	79.59	79.35	-2	9,652	-0.02%
2019/03/21	2	79.05	21	78.96	79.15	-19	9,683	-0.20%
2019/03/20	6	78.45	16	78.45	78.50	-10	9,598	-0.10%
2019/03/19	11.2	78.19	14	78.24	78.40	-2.8	9,545	-0.03%
2019/03/18	0	0.00	41	77.91	78.10	-41	9,490	-0.43%
2019/03/15	0	0.00	10	77.49	77.60	-10	9,503	-0.11%
2019/03/14	3	77.10	0	0.00	77.05	3	9,425	0.03%
2019/03/13	2	76.85	2	77.20	77.10	0	9,677	0.00%
2019/03/12	1.1	77.29	8	77.17	77.25	-6.9	9,668	-0.07%
2019/03/11	5.2	75.88	9	75.95	76.15	-3.8	9,506	-0.04%
2019/03/08	23.1	76.02	20	76.10	76.00	3.1	9,659	0.03%
2019/03/07	64	77.03	41	76.69	76.65	23	9,564	0.24%
2019/03/06	3	76.80	32	77.00	76.95	-29	9,408	-0.31%
2019/03/05	6	76.53	0	0.00	76.75	6	9,208	0.07%
2019/03/04	12.3	77.32	5	76.89	76.95	7.2	9,178	0.08%
2019/02/27	1.6	77.64	18	77.56	77.65	-16.4	9,143	-0.18%
2019/02/26	2	77.50	16.1	77.63	77.70	-14.1	8,995	-0.16%
2019/02/25	5.1	77.48	26.1	77.50	77.50	-21	8,829	-0.24%
2019/02/22	41.1	76.70	47	76.53	76.95	-5.9	8,759	-0.07%
2019/02/21	53	76.92	113.7	77.02	77.10	-60.7	8,738	-0.69%	大賣/
2019/02/20	17	76.23	13.5	76.28	76.35	3.5	8,545	0.04%
2019/02/19	2.1	75.56	3	75.58	75.50	-0.9	8,121	-0.01%
2019/02/18	10.1	75.71	2	75.75	75.65	8.1	8,168	0.10%
2019/02/15	2	75.15	18	75.26	75.05	-16	8,163	-0.20%
2019/02/14	4.6	75.47	61	75.40	75.25	-56.4	8,284	-0.68%
2019/02/13	4	75.49	0	75.65	75.50	4	8,325	0.05%
2019/02/12	0	0.00	7	75.66	75.65	-7	8,870	-0.08%
2019/02/11	5	75.12	6.2	75.21	75.15	-1.2	8,939	-0.01%
2019/01/30	7	74.46	4	74.40	74.35	3	8,933	0.03%
2019/01/29	4.2	74.38	5	74.46	74.50	-0.9	8,949	-0.01%
2019/01/28	2	75.30	4.3	75.20	75.15	-2.3	8,953	-0.03%
2019/01/25	48	74.84	28	74.75	75.00	20	9,001	0.22%
2019/01/24	14	73.98	1	74.00	74.05	13	8,992	0.14%
2019/01/23	29.1	73.76	4	73.94	73.70	25.1	9,099	0.28%
2019/01/22	23.1	73.99	40	73.87	74.05	-16.9	9,094	-0.19%
2019/01/21	17.1	76.50	37	76.54	76.50	-19.9	9,112	-0.22%
2019/01/18	8.2	75.78	35	75.89	75.95	-26.8	9,237	-0.29%
2019/01/17	64	75.69	7	75.68	75.55	57	9,581	0.59%
2019/01/16	11.1	75.50	16	75.58	75.55	-4.9	9,630	-0.05%
2019/01/15	3	75.70	35	75.58	75.65	-32	9,789	-0.33%
2019/01/14	2.1	75.08	3	74.78	75.00	-0.9	9,799	-0.01%
2019/01/11	1.1	75.56	21	75.47	75.50	-19.9	9,912	-0.20%
2019/01/10	2	74.63	60	74.55	74.80	-58	9,872	-0.59%
2019/01/09	81	74.76	22.1	74.95	75.00	58.9	10,164	0.58%
2019/01/08	181.1	73.87	70	73.65	73.65	111.1	10,251	1.08%	大買/鉅額交易
2019/01/07	6.3	73.74	6.1	73.72	73.95	0.2	10,889	0.00%
2019/01/04	33.2	72.29	76	72.59	72.20	-42.8	11,031	-0.39%
2019/01/03	78.6	73.53	75	73.49	73.35	3.6	11,818	0.03%
2019/01/02	99.5	74.22	92	74.67	74.05	7.5	11,938	0.06%
2018/12/28	93	75.08	20	75.04	75.50	73	12,571	0.58%
2018/12/27	7	74.92	1	75.00	75.05	6	12,940	0.05%
2018/12/26	14.1	73.74	2	73.90	73.55	12.1	12,942	0.09%
2018/12/25	13.2	73.55	25	73.50	73.75	-11.9	12,867	-0.09%
2018/12/24	19	74.68	1	74.70	74.70	18	12,756	0.14%
2018/12/22	4	74.79	0	0.00	74.85	4	12,755	0.03%
2018/12/21	29	75.06	0	0.00	75.20	29	12,926	0.22%
2018/12/20	16	75.02	50	75.29	75.05	-34	13,248	-0.26%
2018/12/19	1	75.40	2	75.80	75.90	-1	13,222	-0.01%
2018/12/18	2	75.28	23	75.30	75.30	-21	13,273	-0.16%
2018/12/17	2	75.78	3	75.68	75.95	-1	13,268	-0.01%
2018/12/14	15	75.06	0	0.00	75.35	15	13,243	0.11%
2018/12/13	50	76.25	21	76.35	76.30	29	13,211	0.22%
2018/12/12	45	75.71	3	76.07	76.20	42	13,210	0.32%
2018/12/11	3.1	74.85	1	75.05	75.05	2.1	13,215	0.02%
2018/12/10	11	74.57	0	0.00	74.45	11	13,270	0.08%
2018/12/07	5.9	75.58	0	0.00	75.45	5.9	13,404	0.04%
2018/12/06	38.3	75.21	2	75.20	75.10	36.3	13,600	0.27%
2018/12/05	13	76.95	4	76.74	76.65	9	13,587	0.07%
2018/12/04	4.5	78.33	0	0.00	78.25	4.5	13,516	0.03%
2018/12/03	25	78.08	87	78.77	78.80	-62	13,489	-0.46%
2018/11/30	5	77.15	0	0.00	76.75	5	13,291	0.04%
2018/11/29	48	77.82	1	77.70	77.05	47	13,262	0.35%
2018/11/28	4	76.49	1	76.60	76.90	3	13,153	0.02%
2018/11/27	2	75.50	0	0.00	76.05	2	13,089	0.02%
2018/11/26	13	76.50	14	76.09	76.15	-1	13,032	-0.01%
2018/11/23	11	75.36	2	75.35	75.35	9	13,091	0.07%
2018/11/22	2	75.80	0	0.00	75.60	2	13,247	0.02%
2018/11/21	7.4	75.25	0	0.00	76.00	7.4	13,286	0.06%
2018/11/20	7	76.01	63	76.26	76.00	-56	13,118	-0.43%
2018/11/19	2	76.78	160	76.67	76.70	-158	13,017	-1.21%	大賣/鉅額交易
2018/11/16	64.1	77.45	2	77.95	76.95	62.1	12,964	0.48%
2018/11/15	2	77.33	3.2	77.39	77.60	-1.2	12,876	-0.01%
2018/11/14	2	77.15	2	77.30	77.35	0	12,865	0.00%
2018/11/13	5.1	76.51	1	77.30	77.10	4.1	12,813	0.03%
2018/11/12	30	77.75	29	78.12	78.00	1	12,712	0.01%
2018/11/09	32	77.82	4	77.83	77.80	28	12,685	0.22%
2018/11/08	2	78.85	65.5	78.85	78.85	-63.5	12,143	-0.52%
2018/11/07	2	78.45	26	78.43	78.40	-24	12,009	-0.20%
2018/11/06	2	78.00	24	78.10	78.00	-22	12,027	-0.18%
2018/11/05	12.3	77.95	15	77.96	78.25	-2.7	11,945	-0.02%
2018/11/02	8.2	78.48	19	78.45	78.65	-10.8	11,895	-0.09%
2018/11/01	8	78.23	5.1	78.38	78.40	2.9	11,851	0.02%
2018/10/31	11.1	77.14	14.1	77.19	77.55	-3	11,758	-0.03%
2018/10/30	5.8	75.93	4	76.05	75.95	1.8	11,634	0.02%
2018/10/29	19.1	75.72	8	75.50	75.75	11.1	11,553	0.10%
2018/10/26	28.3	75.55	27.6	75.85	75.40	0.7	11,468	0.01%
2018/10/25	25	75.63	13.5	75.94	75.50	11.5	11,239	0.10%
2018/10/24	18	77.24	7	77.33	77.40	11	10,803	0.10%
2018/10/23	25.4	77.97	3	77.88	77.75	22.4	10,641	0.21%
2018/10/22	4	78.38	0	0.00	79.20	4	10,326	0.04%
2018/10/19	19	78.61	2.5	78.88	79.30	16.5	10,260	0.16%
2018/10/18	65.2	79.07	3	79.27	79.15	62.2	10,165	0.61%
2018/10/17	23.6	80.10	17	80.16	79.40	6.6	10,117	0.07%
2018/10/16	16.2	78.97	3	79.05	79.30	13.2	9,921	0.13%
2018/10/15	28	78.84	3	79.02	79.20	25	9,950	0.25%
2018/10/12	49.5	78.97	22	79.41	80.05	27.5	9,350	0.29%
2018/10/11	170.4	78.43	97	77.98	77.40	73.3	9,184	0.80%	大買/
2018/10/09	34	83.19	9	83.30	83.25	25	8,092	0.31%
2018/10/08	132.2	82.87	1.3	83.35	83.00	130.9	7,840	1.67%	大買/鉅額交易
2018/10/05	53.3	83.83	1	83.80	83.45	52.3	7,292	0.72%
2018/10/04	165.1	84.97	0	0.00	84.90	165.1	6,962	2.37%	大買/鉅額交易
2018/10/03	2	86.15	3	86.00	85.95	-1	6,865	-0.01%
2018/10/02	3.1	86.30	2	86.70	86.05	1.1	6,874	0.02%
2018/10/01	2	87.03	8	87.30	87.35	-6	6,934	-0.09%
2018/09/28	2	87.00	28	87.25	86.90	-26	6,925	-0.38%
2018/09/27	2	87.15	51	87.25	87.35	-49	6,757	-0.73%
2018/09/26	4	86.79	15	86.92	86.90	-11	6,323	-0.17%
2018/09/25	0	0.00	19	87.03	87.10	-19	6,273	-0.30%
2018/09/21	0	0.00	8	86.74	86.85	-8	6,218	-0.13%
2018/09/20	2.1	85.91	1	86.35	85.90	1.1	6,205	0.02%
2018/09/19	2.1	85.86	9	86.14	86.15	-6.9	6,337	-0.11%
2018/09/18	15	85.47	0	0.00	85.40	15	6,361	0.24%
2018/09/17	19.1	85.82	1	86.30	85.85	18.1	6,533	0.28%
2018/09/14	1	86.05	7	86.46	86.50	-6	6,517	-0.09%
2018/09/13	65	85.17	0	0.00	84.95	65	6,481	1.00%
2018/09/12	54	85.39	0	0.00	85.55	54	6,167	0.88%
2018/09/11	51.1	85.66	3	85.73	85.65	48.1	5,989	0.80%
2018/09/10	5	85.88	0	0.00	86.00	5	5,747	0.09%
2018/09/07	1.2	86.11	0	0.00	86.40	1.2	5,723	0.02%
2018/09/05	1	87.00	1	87.20	87.00	0	5,786	0.00%
2018/09/04	1	86.60	1	86.80	87.00	0	5,782	0.00%
2018/09/03	2	86.85	2	86.45	86.45	0	5,798	0.00%
2018/08/31	2.1	86.78	1	86.66	86.95	1	5,795	0.02%
2018/08/30	1	87.55	7	87.79	87.55	-6	5,836	-0.10%
2018/08/29	0	0.00	14.2	87.13	87.25	-14.2	5,778	-0.25%
2018/08/28	0	0.00	17	86.27	86.25	-17	5,600	-0.30%
2018/08/27	0	85.60	3	85.35	85.55	-3	5,580	-0.05%
2018/08/24	1	84.80	0	0.00	84.80	1	5,528	0.02%
2018/08/22	4	84.74	0	0.00	84.65	4	5,551	0.07%
2018/08/21	0	84.70	3	84.15	84.55	-3	5,515	-0.05%
2018/08/20	7	83.86	3	83.85	83.95	4	5,480	0.07%
2018/08/17	2.3	83.73	0	0.00	83.65	2.3	5,479	0.04%
2018/08/16	16.1	83.45	0	0.00	83.80	16.1	5,421	0.30%
2018/08/15	2.1	83.74	1	83.80	83.75	1.1	5,381	0.02%
2018/08/14	0.1	84.65	0	0.00	84.55	0.1	5,340	0.00%
2018/08/13	11.1	84.25	0	84.75	83.95	11	5,368	0.21%
2018/08/10	0	0.00	2	85.95	85.70	-2	5,285	-0.04%
2018/08/09	1.2	85.85	0.1	86.10	86.15	1.1	5,296	0.02%
2018/08/08	0	86.05	0	0.00	86.15	0	5,408	0.00%
2018/08/07	1	85.50	0	0.00	85.50	1	5,460	0.02%
2018/08/06	0	0.00	27	85.98	85.70	-27	5,727	-0.47%
2018/08/02	0.1	85.00	3	86.09	84.85	-2.9	6,060	-0.05%
2018/08/01	2	85.85	5	85.88	86.15	-3	6,036	-0.05%
2018/07/31	1.4	85.49	4	85.55	85.55	-2.7	6,058	-0.04%
2018/07/30	0	0.00	10	85.67	85.55	-10	6,077	-0.16%
2018/07/27	0	0.00	1.1	85.63	85.70	-1.1	6,081	-0.02%
2018/07/26	0	0.00	3	84.97	85.00	-3	6,129	-0.05%
2018/07/25	0	0.00	2	84.70	84.75	-2	6,080	-0.03%
2018/07/24	0.2	84.50	15	84.63	84.70	-14.8	6,082	-0.24%
2018/07/23	3.1	84.32	21	84.49	84.55	-17.9	6,204	-0.29%
2018/07/20	0	0.00	55	84.27	84.65	-55	6,337	-0.87%
2018/07/19	1	83.60	39	83.60	83.30	-38	6,304	-0.60%
2018/07/18	0.1	83.05	18	83.13	83.05	-17.9	6,365	-0.28%
2018/07/17	0	0.00	10	82.60	82.55	-10	6,322	-0.16%
2018/07/16	4.3	83.01	21	83.30	83.00	-16.7	6,422	-0.26%
2018/07/13	1.1	83.34	35	83.16	83.35	-33.9	6,407	-0.53%
2018/07/12	1	82.45	9	82.58	82.65	-8	6,241	-0.13%
2018/07/11	1	81.70	1	81.85	81.70	0	6,198	0.00%
2018/07/10	0.4	82.50	15	82.56	82.45	-14.6	6,163	-0.24%
2018/07/09	0	82.30	5	82.04	82.25	-5	6,131	-0.08%
2018/07/06	6	80.54	6	81.10	80.95	0	6,040	0.00%
2018/07/05	3	80.80	0.7	81.10	80.75	2.3	5,994	0.04%
2018/07/03	3.3	80.85	2	80.88	81.15	1.3	6,033	0.02%
2018/07/02	9	81.52	6.7	81.40	81.05	2.4	6,052	0.04%
2018/06/29	16	80.65	3.7	81.02	81.45	12.4	6,045	0.20%
2018/06/28	15	79.98	0.2	80.50	80.05	14.8	5,950	0.25%
2018/06/27	11.3	80.46	0	0.00	80.40	11.3	5,831	0.19%
2018/06/26	93	80.23	0.2	80.90	80.70	92.8	5,761	1.61%
2018/06/25	22	80.94	3	80.90	80.90	19	5,556	0.34%
2018/06/22	20	80.67	0	0.00	81.15	20	5,478	0.37%
2018/06/21	5	81.30	0	0.00	81.25	5	5,442	0.09%
2018/06/20	18	80.95	2	81.03	81.50	16	5,540	0.29%
2018/06/19	5.3	80.79	0	0.00	80.60	5.3	5,466	0.10%
2018/06/15	4	81.43	0	0.00	81.95	4	5,464	0.07%
2018/06/14	3.2	81.83	1	82.00	81.75	2.2	5,448	0.04%
2018/06/13	1.1	82.91	1	82.90	83.00	0.1	5,422	0.00%
2018/06/12	1	82.25	10.1	82.05	82.50	-9.1	5,436	-0.17%
2018/06/11	0	0.00	13	82.59	82.65	-13	5,457	-0.24%
2018/06/08	2.1	82.79	1	82.65	82.55	1.1	5,459	0.02%
2018/06/07	1	83.30	12	83.33	83.45	-11	5,565	-0.20%
2018/06/06	0	0.00	24	83.06	83.30	-24	5,598	-0.43%
2018/06/05	0	0.00	12.1	82.48	82.50	-12.1	5,538	-0.22%
2018/06/04	0	82.55	11	82.39	82.60	-11	5,547	-0.20%
2018/06/01	2	81.18	1	81.25	81.35	1	5,472	0.02%
2018/05/30	3.1	80.50	0	0.00	80.40	3.1	5,568	0.05%
2018/05/29	1	81.85	1	81.65	81.85	0	5,569	0.00%
2018/05/28	1	82.10	0.2	82.20	82.20	0.8	5,618	0.01%
2018/05/25	0	0.00	3	81.98	81.85	-3	5,697	-0.05%
2018/05/23	3	81.60	0	0.00	81.35	3	5,743	0.05%
2018/05/22	0	81.90	7	82.17	81.75	-7	5,770	-0.12%
2018/05/21	0	0.00	11	82.00	82.05	-11	5,933	-0.19%
2018/05/18	6.1	81.12	6.3	81.01	80.95	-0.3	6,008	0.00%
2018/05/17	0	0.00	4.4	81.25	81.20	-4.4	6,238	-0.07%
2018/05/16	2	81.55	25	81.68	81.75	-23	6,281	-0.37%
2018/05/15	1.1	82.27	43.4	81.93	81.65	-42.4	6,311	-0.67%
2018/05/14	1.8	82.48	64	82.25	82.50	-62.2	6,727	-0.92%
2018/05/11	1.4	81.37	83	81.53	81.60	-81.6	6,558	-1.24%
2018/05/10	8.3	80.68	5	80.57	80.65	3.3	6,315	0.05%
2018/05/09	2.3	80.23	12	80.50	80.45	-9.8	6,264	-0.16%
2018/05/08	10.3	79.61	1	80.00	80.00	9.3	6,278	0.15%
2018/05/07	9.3	79.33	46	79.43	79.50	-36.7	6,271	-0.58%
2018/05/04	12	78.53	0	0.00	78.95	12	6,314	0.19%
2018/05/03	52	78.61	0.4	78.95	78.55	51.6	6,384	0.81%
2018/05/02	17.2	79.91	0	79.90	79.40	17.2	6,320	0.27%
2018/04/30	14.2	79.80	17	80.01	80.00	-2.8	6,313	-0.04%
2018/04/27	63.3	79.00	2	79.05	79.20	61.3	6,300	0.97%
2018/04/26	58	79.20	0	0.00	79.05	58	6,167	0.94%
2018/04/25	49	79.09	4	79.08	79.30	45	5,981	0.75%
2018/04/24	70.1	79.58	6	79.54	79.55	64.1	5,821	1.10%
2018/04/23	11	80.04	0	0.00	79.95	11	5,635	0.20%
2018/04/20	11	80.80	3	80.85	80.75	8	5,524	0.14%
2018/04/19	4	82.53	1	82.60	82.65	3	5,421	0.06%
2018/04/18	0	81.80	0	0.00	81.60	0	5,395	0.00%
2018/04/17	4.3	81.64	0	0.00	81.40	4.3	5,375	0.08%
2018/04/16	1.1	82.36	0	82.50	82.30	1	5,399	0.02%
2018/04/13	0	82.70	0	82.70	82.50	0	5,430	0.00%
2018/04/12	1	82.46	2	83.00	82.50	-1	5,467	-0.02%
2018/04/11	3	82.90	1	82.90	82.85	2	5,534	0.04%
2018/04/10	0	0.00	2	82.85	82.50	-2	5,584	-0.04%
2018/04/09	1	81.85	2.3	82.14	82.20	-1.3	5,639	-0.02%
2018/04/03	5	81.35	0	0.00	81.50	5	5,642	0.09%
2018/04/02	2	82.68	1	82.94	82.25	1	5,617	0.02%
2018/03/31	1	82.90	1	82.90	82.95	0	5,607	0.00%
2018/03/29	2	81.83	0	0.00	82.10	2	5,612	0.04%
2018/03/28	3.1	82.32	10	82.20	82.25	-6.9	5,560	-0.12%
2018/03/27	1	83.02	0	0.00	83.40	1	5,518	0.02%
2018/03/26	2	82.08	25	81.70	82.20	-23	5,484	-0.42%
2018/03/23	2	81.93	7.1	82.00	82.10	-5.1	5,489	-0.09%
2018/03/22	0	0.00	11	84.04	83.55	-11	5,423	-0.20%
2018/03/21	0	83.95	3.2	83.65	83.85	-3.2	5,430	-0.06%
2018/03/20	0	0.00	3	83.65	83.80	-3	5,416	-0.06%
2018/03/19	0	84.00	3.9	83.85	83.85	-3.9	5,405	-0.07%
2018/03/16	5	83.27	8	83.37	83.90	-3	5,399	-0.06%
2018/03/15	1.2	83.95	0	0.00	84.25	1.2	5,373	0.02%
2018/03/14	2	84.13	9	84.29	84.30	-7	5,360	-0.13%
2018/03/13	0.2	84.90	41.1	84.57	84.95	-40.9	5,409	-0.76%
2018/03/12	3	84.15	19.4	83.97	84.15	-16.4	5,367	-0.31%
2018/03/09	0	0.00	1	82.95	82.85	-1	5,442	-0.02%
2018/03/08	10	82.15	16	82.68	82.75	-6	5,427	-0.11%
2018/03/07	2	81.88	5	82.26	81.80	-3	5,398	-0.05%
2018/03/06	0	82.25	6	81.99	82.15	-6	5,449	-0.11%
2018/03/05	5	80.97	1	80.90	80.75	4	5,491	0.07%
2018/03/02	5.3	80.81	8	80.86	81.15	-2.7	5,452	-0.05%
2018/03/01	18.1	81.42	2	81.70	81.75	16.1	5,382	0.30%
2018/02/27	7	82.68	1	82.65	82.35	6	5,345	0.11%
2018/02/26	3.1	82.50	8	82.56	82.40	-5	5,235	-0.09%
2018/02/23	6.1	81.76	10	81.82	82.00	-3.9	5,206	-0.07%
2018/02/22	13	81.08	3	80.90	81.00	10	5,225	0.19%
2018/02/21	8	81.44	9	81.54	81.50	-1	5,238	-0.02%
2018/02/12	8.1	79.70	8	79.72	79.70	0.1	5,082	0.00%
2018/02/09	43.3	78.36	3	78.90	79.05	40.3	5,062	0.80%
2018/02/08	9	80.66	5	80.40	80.60	4	4,828	0.08%
2018/02/07	54.2	81.12	29	80.82	80.65	25.2	4,854	0.52%
2018/02/06	60.1	79.96	10.1	79.45	79.65	50	4,702	1.06%
2018/02/05	17.1	83.12	0	0.00	83.60	17.1	4,182	0.41%
2018/02/02	5	84.81	12	84.80	84.90	-7	4,080	-0.17%
2018/02/01	7	85.17	10	85.35	85.25	-3	4,049	-0.07%
2018/01/31	6	84.55	11	84.69	84.65	-5	4,014	-0.12%
2018/01/30	15	84.94	0	0.00	84.55	15	3,980	0.38%
2018/01/29	18	85.73	4	85.46	85.55	14	3,924	0.36%
2018/01/26	9.1	87.23	30	87.42	87.50	-20.9	3,841	-0.54%
2018/01/25	6.5	87.82	5.3	87.60	87.45	1.3	3,739	0.03%
2018/01/24	5	87.04	1	87.11	87.20	4	3,678	0.11%
2018/01/23	12	88.03	2	88.28	88.30	10	3,629	0.28%
2018/01/22	2.1	87.70	4.2	87.59	87.95	-2.1	3,588	-0.06%
2018/01/19	2	87.00	5	86.87	87.15	-3	3,550	-0.08%
2018/01/18	38	85.52	37	85.95	86.30	1	3,516	0.03%
2018/01/17	2.1	85.03	5	84.95	85.15	-3	3,441	-0.09%
2018/01/16	0.1	85.00	2	84.73	85.00	-1.9	3,364	-0.06%
2018/01/15	0.1	84.70	5	84.62	84.65	-4.9	3,328	-0.15%
2018/01/12	0	0.00	2	83.80	84.10	-2	3,310	-0.06%
2018/01/11	0	0.00	1	83.15	83.40	-1	3,303	-0.03%
2018/01/10	1	83.75	0.1	83.95	83.75	1	3,334	0.03%
2018/01/09	3	84.05	12.3	84.06	84.15	-9.3	3,292	-0.28%
2018/01/08	2	83.93	10.3	84.04	84.10	-8.3	3,298	-0.25%
2018/01/05	0	83.75	13.1	83.63	83.75	-13	3,272	-0.40%
2018/01/04	1	83.40	12	83.45	83.50	-11	3,291	-0.33%
2018/01/03	13	83.29	21	83.31	83.35	-8	3,464	-0.23%
2018/01/02	10	82.55	4.1	82.58	82.60	6	3,412	0.17%