元大台灣50 (0050)-永豐金-敦南券商分點個股進出

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

元大台灣50

(0050)

可現股當沖

股價
153.50
漲跌
▼2.85
漲幅
-1.82%
成交量
4,692張
產業
上市
3671人加入追蹤

立即追蹤
本地時間:14:30

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

元大台灣50 (0050)籌碼相關－永豐金-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-敦南券商分點個股進出
永豐金-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	12.6	153.63	14	153.66	153.50	-1.4	12,372	-0.01%
2024/04/24	34.2	154.65	25.3	155.64	156.35	8.9	12,412	0.07%
2024/04/23	8.7	151.94	2	152.08	151.90	6.7	12,890	0.05%
2024/04/22	18.1	150.58	5.4	150.47	150.45	12.7	13,165	0.10%
2024/04/19	115.9	151.23	63.9	151.55	150.90	52	13,214	0.39%	大買/
2024/04/18	13.6	157.55	57.8	156.76	158.95	-44.2	12,816	-0.34%
2024/04/17	21	156.38	2.2	156.46	157.40	18.8	12,800	0.15%
2024/04/16	79.8	155.75	25.7	155.68	155.65	54.1	12,784	0.42%
2024/04/15	20.9	160.14	37.5	160.70	160.00	-16.6	12,601	-0.13%
2024/04/12	1.3	162.40	20.2	162.27	162.10	-18.9	12,626	-0.15%
2024/04/11	9.6	161.92	3.6	162.34	162.50	5.9	12,596	0.05%
2024/04/10	13	162.89	13.1	162.97	163.00	-0.1	12,600	0.00%
2024/04/09	31.3	161.15	35.4	162.30	163.25	-4.1	12,737	-0.03%
2024/04/08	0.3	159.36	5.6	159.21	159.45	-5.3	12,701	-0.04%
2024/04/03	8.3	158.34	7	158.71	158.55	1.2	12,825	0.01%
2024/04/02	6.1	159.38	16.2	159.30	159.65	-10.1	12,995	-0.08%
2024/04/01	18	158.09	5.2	158.08	157.40	12.8	13,372	0.10%
2024/03/29	8.3	157.65	313	157.70	157.90	-304.7	13,564	-2.25%	大賣/鉅額交易
2024/03/28	7.3	156.66	60.3	157.02	156.90	-52.9	13,567	-0.39%
2024/03/27	2.2	157.51	2.1	157.31	157.65	0.1	13,618	0.00%
2024/03/26	6.4	157.40	11.6	157.66	157.60	-5.2	13,634	-0.04%
2024/03/25	1.4	157.80	9.9	157.68	157.50	-8.5	13,636	-0.06%
2024/03/22	3.3	157.33	5.4	157.53	157.20	-2.1	13,586	-0.02%
2024/03/21	6.9	156.80	70.6	156.73	157.40	-63.7	13,584	-0.47%
2024/03/20	13.2	153.31	7.2	154.50	153.20	6	13,558	0.04%
2024/03/19	8.3	153.68	6.2	154.13	154.05	2.1	13,924	0.02%
2024/03/18	4.3	153.44	21.3	153.86	154.40	-17	13,830	-0.12%
2024/03/15	10.9	153.59	6.7	153.84	153.00	4.2	13,623	0.03%
2024/03/14	1.6	154.90	8.3	155.15	155.10	-6.7	13,532	-0.05%
2024/03/13	8.6	155.55	10.3	155.66	155.25	-1.7	13,611	-0.01%
2024/03/12	7.2	153.58	18.9	153.80	154.50	-11.7	13,443	-0.09%
2024/03/11	28.9	153.51	17.8	153.26	152.90	11.1	13,318	0.08%
2024/03/08	17	155.37	42.5	155.06	154.45	-25.4	13,181	-0.19%
2024/03/07	4.6	151.69	57.3	152.15	152.30	-52.7	12,772	-0.41%
2024/03/06	17.5	147.17	38.6	148.51	148.85	-21.1	12,366	-0.17%
2024/03/05	8.8	147.97	61.1	148.04	148.15	-52.3	12,273	-0.43%
2024/03/04	42.4	146.08	54	146.71	146.95	-11.6	12,111	-0.10%
2024/03/01	6.2	143.37	3.1	143.60	142.80	3.1	11,865	0.03%
2024/02/29	0.3	143.10	30.7	143.12	143.30	-30.4	11,877	-0.26%
2024/02/27	14.7	143.49	15.6	143.45	143.35	-0.9	11,985	-0.01%
2024/02/26	2.4	143.60	20.3	143.87	143.95	-17.9	11,990	-0.15%
2024/02/23	23.3	143.68	41.6	143.78	143.75	-18.3	11,929	-0.15%
2024/02/22	3.9	142.51	45.5	142.36	142.80	-41.6	12,083	-0.34%
2024/02/21	7.7	141.32	6.9	141.34	141.20	0.8	12,022	0.01%
2024/02/20	26.2	141.66	10.2	141.79	141.65	16	12,301	0.13%
2024/02/19	6.1	140.82	57.5	140.95	141.10	-51.4	12,385	-0.42%
2024/02/16	5.2	141.37	23.2	141.70	141.30	-18	12,615	-0.14%
2024/02/15	2.1	142.24	101.6	142.10	142.35	-99.5	12,656	-0.79%	大賣/
2024/02/05	12.1	135.41	22.8	135.98	135.95	-10.7	12,384	-0.09%
2024/02/02	3.3	134.86	3.4	135.11	135.10	-0.1	12,168	0.00%
2024/02/01	18.5	134.15	8.1	134.04	134.35	10.4	12,124	0.09%
2024/01/31	18.9	134.59	7.3	134.67	134.35	11.6	12,169	0.09%
2024/01/30	5	136.26	10.3	136.40	136.15	-5.2	12,165	-0.04%
2024/01/29	1.1	135.71	67.1	136.21	136.50	-66	12,271	-0.54%
2024/01/26	3.5	135.76	29.1	135.73	135.65	-25.6	11,972	-0.21%
2024/01/25	0.2	135.00	67.7	135.35	135.65	-67.5	11,872	-0.57%
2024/01/24	1	134.10	43.2	134.20	134.00	-42.2	11,511	-0.37%
2024/01/23	2.4	133.90	17.2	133.98	134.05	-14.8	11,454	-0.13%
2024/01/22	9.3	134.06	15.6	133.98	133.80	-6.3	11,491	-0.05%
2024/01/19	2.1	132.14	77.8	132.17	132.90	-75.7	11,344	-0.67%
2024/01/18	32.3	128.15	0.1	128.45	128.30	32.3	11,276	0.29%
2024/01/17	142	127.92	3.1	127.94	127.45	138.9	11,225	1.24%	大買/鉅額交易
2024/01/16	43.6	131.66	2	131.75	131.65	41.6	10,739	0.39%
2024/01/15	8.2	133.03	4.8	133.27	133.00	3.4	10,507	0.03%
2024/01/12	24.8	132.47	3	132.62	132.65	21.8	10,378	0.21%
2024/01/11	7.2	132.68	1.6	132.63	132.85	5.7	10,400	0.05%
2024/01/10	23.4	132.28	5	132.21	132.30	18.4	10,466	0.18%
2024/01/09	11.1	133.36	2	133.48	133.00	9.1	10,467	0.09%
2024/01/08	3.5	133.22	6.5	133.08	132.75	-3	10,501	-0.03%
2024/01/05	6.8	132.30	1.3	132.79	132.15	5.5	10,451	0.05%
2024/01/04	1.8	132.56	11.3	132.57	132.50	-9.4	10,623	-0.09%
2024/01/03	48.3	132.67	8.5	132.81	132.55	39.9	10,771	0.37%
2024/01/02	1.8	135.03	6.3	134.94	134.90	-4.5	10,627	-0.04%
2023/12/29	32.2	135.68	3.2	135.73	135.45	29	10,597	0.27%
2023/12/28	10.4	135.78	18.3	135.79	135.75	-7.9	10,564	-0.07%
2023/12/27	1.8	135.27	35.1	135.32	135.75	-33.3	10,401	-0.32%
2023/12/26	1.1	134.24	21.8	134.26	134.25	-20.7	10,010	-0.21%
2023/12/25	1.2	133.06	1.5	133.50	133.50	-0.4	9,822	0.00%
2023/12/22	2.1	132.80	4.6	132.84	132.95	-2.5	9,796	-0.03%
2023/12/21	7.2	132.38	2	132.25	132.60	5.2	9,860	0.05%
2023/12/20	5	133.68	11.9	133.60	133.75	-6.9	9,837	-0.07%
2023/12/19	13	133.09	6.2	133.13	133.40	6.8	9,885	0.07%
2023/12/18	6.8	133.23	13	133.39	133.90	-6.2	10,144	-0.06%
2023/12/15	8.5	133.88	40.5	134.06	133.70	-32	10,132	-0.32%
2023/12/14	0.1	133.13	77.8	132.97	133.15	-77.7	9,893	-0.78%
2023/12/13	22.7	131.51	3.4	131.68	131.55	19.3	9,477	0.20%
2023/12/12	3.3	131.76	55	131.89	131.50	-51.7	9,524	-0.54%
2023/12/11	27.2	130.92	5.2	131.07	131.20	22	9,552	0.23%
2023/12/08	0.1	131.00	5.1	131.42	131.05	-5	9,554	-0.05%
2023/12/07	8.4	130.12	4	130.11	130.00	4.4	9,380	0.05%
2023/12/06	6.1	130.78	6.1	131.00	130.80	0	9,471	0.00%
2023/12/05	12	130.08	6.3	130.22	130.35	5.7	9,445	0.06%
2023/12/04	2.5	131.31	12.3	131.59	131.30	-9.8	9,459	-0.10%
2023/12/01	4.1	131.04	6.5	131.50	131.80	-2.4	9,507	-0.03%
2023/11/30	3.4	131.25	16.2	131.18	131.35	-12.8	9,479	-0.14%
2023/11/29	4.2	131.17	9	131.58	131.15	-4.8	9,354	-0.05%
2023/11/28	7	131.24	40.5	130.94	131.25	-33.5	9,295	-0.36%
2023/11/27	29.5	130.83	8	130.64	130.35	21.5	9,208	0.23%
2023/11/24	2.5	131.16	0.3	131.26	131.20	2.2	9,147	0.02%
2023/11/22	19.8	131.35	4.1	131.60	131.35	15.7	9,002	0.17%
2023/11/21	2.1	132.49	50.3	132.34	132.55	-48.2	9,018	-0.53%
2023/11/20	3.2	130.75	11.1	130.85	130.95	-7.9	8,657	-0.09%
2023/11/17	5	131.07	43.3	131.25	131.00	-38.3	8,625	-0.44%
2023/11/16	3.2	130.53	19.8	130.79	130.60	-16.5	8,234	-0.20%
2023/11/15	4	130.79	35.9	130.76	130.55	-31.9	8,096	-0.39%
2023/11/14	3.1	129.23	28.6	129.33	129.00	-25.5	7,843	-0.33%
2023/11/13	8	129.12	28.8	128.96	128.70	-20.8	7,669	-0.27%
2023/11/10	8.7	126.84	6.3	126.79	126.75	2.4	7,548	0.03%
2023/11/09	4	126.96	23.9	127.26	127.25	-19.9	7,601	-0.26%
2023/11/08	6.1	127.09	35.9	127.20	127.20	-29.9	7,872	-0.38%
2023/11/07	2.2	126.28	3.9	126.51	126.50	-1.6	7,816	-0.02%
2023/11/06	0.4	126.81	45.9	126.91	126.55	-45.5	7,888	-0.58%
2023/11/03	7	125.09	13.1	125.12	125.45	-6	7,684	-0.08%
2023/11/02	0.1	123.96	16.8	124.04	124.50	-16.7	7,713	-0.22%
2023/11/01	22.8	121.60	1	121.75	121.75	21.8	7,626	0.29%
2023/10/31	39	121.33	0.2	121.45	121.15	38.8	7,666	0.51%
2023/10/30	33.9	122.08	0	122.30	122.00	33.9	7,686	0.44%
2023/10/27	8.5	122.29	17	122.29	122.30	-8.5	7,608	-0.11%
2023/10/26	79	121.83	1	122.40	121.75	78	7,661	1.02%
2023/10/25	1.3	124.41	4.3	124.46	124.20	-3.1	7,340	-0.04%
2023/10/24	13.2	123.07	2	123.65	123.95	11.2	7,340	0.15%
2023/10/23	23.6	123.80	1	123.65	123.85	22.6	7,293	0.31%
2023/10/20	6.9	124.33	3.2	125.26	125.40	3.7	7,276	0.05%
2023/10/19	6.6	124.60	2	125.15	124.85	4.6	7,364	0.06%
2023/10/18	11.7	125.39	2	125.50	124.80	9.7	7,447	0.13%
2023/10/17	1.4	126.63	6.2	126.70	126.55	-4.9	7,349	-0.07%
2023/10/16	3.6	126.01	1.1	126.11	126.25	2.5	7,474	0.03%
2023/10/13	2.5	127.21	22.6	127.11	126.95	-20	7,526	-0.27%
2023/10/12	1	127.29	31.5	127.13	127.30	-30.5	7,674	-0.40%
2023/10/11	0.5	126.04	24.6	126.16	126.25	-24	7,681	-0.31%
2023/10/06	0.2	124.15	13.2	124.22	124.10	-12.9	7,718	-0.17%
2023/10/05	2.4	123.45	10.5	123.50	123.65	-8.1	7,694	-0.11%
2023/10/04	43.4	121.68	1.3	121.78	121.90	42.1	7,701	0.55%
2023/10/03	5.6	123.64	0.3	124.00	123.50	5.3	7,645	0.07%
2023/10/02	0.5	124.08	27.3	124.06	124.25	-26.8	7,694	-0.35%
2023/09/28	4.2	122.63	19.1	122.31	122.65	-14.9	7,859	-0.19%
2023/09/27	20.8	121.96	3.1	122.31	122.15	17.7	7,849	0.23%
2023/09/26	23.9	122.22	7.5	122.16	122.10	16.4	7,835	0.21%
2023/09/25	6.1	123.44	3.4	123.51	123.55	2.7	7,778	0.04%
2023/09/22	30.6	122.39	0	0.00	122.65	30.6	7,829	0.39%
2023/09/21	81.7	122.92	2	122.71	122.75	79.6	7,765	1.03%
2023/09/20	15.5	124.68	2	124.85	124.75	13.5	7,507	0.18%
2023/09/19	2.9	125.52	0	0.00	125.45	2.9	7,518	0.04%
2023/09/18	4.6	126.03	1.9	126.62	126.00	2.8	7,574	0.04%
2023/09/15	2.7	127.21	6.9	127.12	127.35	-4.3	7,899	-0.05%
2023/09/14	0.1	126.85	26.4	126.61	126.95	-26.3	7,912	-0.33%
2023/09/13	4.3	124.93	1.1	125.09	125.20	3.2	7,892	0.04%
2023/09/12	3	124.53	10.5	124.56	125.05	-7.4	7,959	-0.09%
2023/09/11	12.7	123.79	0	0.00	123.80	12.7	8,099	0.16%
2023/09/08	3.9	124.23	0	0.00	124.30	3.9	8,073	0.05%
2023/09/07	34.8	124.92	14	125.07	124.85	20.8	8,371	0.25%
2023/09/06	6.9	126.11	0.2	126.20	126.00	6.7	8,506	0.08%
2023/09/05	3	126.35	2.3	126.31	126.45	0.7	8,477	0.01%
2023/09/04	2.1	125.81	7.3	126.71	126.75	-5.2	8,502	-0.06%
2023/09/01	7.3	125.96	1	126.20	125.90	6.3	8,646	0.07%
2023/08/31	8.3	125.79	3	126.00	125.70	5.3	8,705	0.06%
2023/08/30	4	126.77	6.1	126.83	126.60	-2.1	8,738	-0.02%
2023/08/29	2.1	125.68	2.3	125.66	126.05	-0.2	8,774	0.00%
2023/08/28	2.5	125.35	17	125.44	125.35	-14.5	8,731	-0.17%
2023/08/25	21.9	124.96	1	125.15	124.55	20.9	8,806	0.24%
2023/08/24	10.3	126.89	12.3	126.66	127.00	-2.1	8,890	-0.02%
2023/08/23	12.3	124.89	12.4	124.74	124.85	-0.1	9,020	0.00%
2023/08/22	6.6	123.96	11.5	123.97	124.00	-4.9	9,303	-0.05%
2023/08/21	55.9	123.55	4.7	124.14	123.00	51.2	9,433	0.54%
2023/08/18	19.7	123.96	1	124.60	123.85	18.7	9,447	0.20%
2023/08/17	26.3	123.54	11.3	124.31	124.60	15	9,525	0.16%
2023/08/16	37.6	123.91	9.4	123.96	124.05	28.2	9,664	0.29%
2023/08/15	14.3	124.99	9	124.76	124.70	5.3	9,931	0.05%
2023/08/14	61.9	124.65	5.8	124.55	124.50	56.1	10,173	0.55%
2023/08/11	17.5	126.62	3.1	127.02	126.30	14.4	10,232	0.14%
2023/08/10	49.2	126.44	2	126.45	126.40	47.2	10,235	0.46%
2023/08/09	5.3	127.09	3	127.53	127.20	2.3	10,122	0.02%
2023/08/08	43.1	127.01	1.2	126.84	127.00	41.9	10,124	0.41%
2023/08/07	3.9	128.08	5.8	128.39	128.50	-1.9	10,010	-0.02%
2023/08/04	21.4	127.21	1.4	127.10	127.25	20	10,002	0.20%
2023/08/02	28.9	127.82	5.1	127.61	127.85	23.8	9,967	0.24%
2023/08/01	1.4	129.21	1.6	129.17	129.45	-0.2	9,867	0.00%
2023/07/31	24.2	128.79	5.6	129.97	128.80	18.6	9,830	0.19%
2023/07/28	0.2	129.49	3.2	129.59	129.50	-3	9,771	-0.03%
2023/07/27	2.2	129.40	2.2	129.48	129.50	0	9,795	0.00%
2023/07/26	3.2	128.50	5.7	128.97	128.50	-2.6	9,814	-0.03%
2023/07/25	2.1	128.78	8.2	128.89	128.85	-6.1	9,835	-0.06%
2023/07/24	12.4	126.94	3.3	127.05	127.25	9.1	9,877	0.09%
2023/07/21	65.3	127.02	22.8	127.22	127.20	42.6	9,930	0.43%
2023/07/20	4.2	129.12	28	129.33	129.35	-23.8	10,026	-0.24%
2023/07/19	7.5	129.84	7.3	129.42	128.75	0.1	10,073	0.00%
2023/07/18	20.4	130.38	27.5	130.57	129.85	-7.1	9,915	-0.07%
2023/07/17	9.7	131.92	87.1	132.17	132.00	-77.5	9,841	-0.79%
2023/07/14	16	131.73	22.3	132.01	132.25	-6.3	9,716	-0.06%
2023/07/13	30.2	131.70	31.8	131.58	130.90	-1.6	9,551	-0.02%
2023/07/12	0.2	129.22	0	0.00	129.45	0.2	9,385	0.00%
2023/07/11	3.6	129.05	6.5	128.91	129.20	-2.8	9,379	-0.03%
2023/07/10	17.3	127.47	3.6	127.93	127.45	13.7	9,413	0.15%
2023/07/07	23.5	127.38	1	127.77	127.70	22.5	9,330	0.24%
2023/07/06	48.6	128.35	8.1	128.31	127.90	40.5	9,296	0.44%
2023/07/05	7.5	130.63	6.1	130.76	130.80	1.4	9,086	0.02%
2023/07/04	0	130.75	7.4	130.92	131.00	-7.4	9,075	-0.08%
2023/07/03	3.1	130.46	9	130.52	130.70	-5.8	9,106	-0.06%
2023/06/30	23.5	128.52	10	128.45	129.10	13.5	9,245	0.15%
2023/06/29	14.5	129.63	0.3	130.12	129.05	14.2	9,318	0.15%
2023/06/28	9.5	129.26	8.2	128.88	129.10	1.4	9,274	0.01%
2023/06/27	9.2	129.04	29.3	129.13	128.90	-20.1	9,342	-0.21%
2023/06/26	6.6	129.77	13	129.82	129.75	-6.4	9,410	-0.07%
2023/06/21	36.7	130.41	2.4	130.71	130.55	34.3	9,511	0.36%
2023/06/20	5.5	130.79	4.1	130.61	130.55	1.4	9,327	0.01%
2023/06/19	2.7	131.07	3.3	131.14	131.25	-0.6	9,455	-0.01%
2023/06/16	4.8	131.40	31.1	131.54	131.55	-26.3	9,416	-0.28%
2023/06/15	36.4	131.88	18.1	131.82	131.90	18.3	9,414	0.19%
2023/06/14	24.5	131.26	17.7	131.45	131.50	6.8	9,411	0.07%
2023/06/13	4.3	131.52	66.8	130.89	131.55	-62.5	9,559	-0.65%
2023/06/12	5.2	129.12	20.4	128.95	129.00	-15.2	9,371	-0.16%
2023/06/09	8.4	127.88	12.3	127.75	127.80	-3.9	9,326	-0.04%
2023/06/08	21.4	127.17	16	127.25	126.85	5.3	9,545	0.06%
2023/06/07	0.5	127.83	27.1	127.81	128.10	-26.6	9,679	-0.27%
2023/06/06	0.2	126.74	10	126.78	126.70	-9.8	9,532	-0.10%
2023/06/05	15.1	126.50	5.9	126.58	126.35	9.2	9,525	0.10%
2023/06/02	1	126.75	37.7	126.71	126.75	-36.7	9,543	-0.38%
2023/06/01	19.5	125.06	4	125.10	125.15	15.6	9,567	0.16%
2023/05/31	10.8	125.39	4.1	125.82	126.15	6.7	9,554	0.07%
2023/05/30	0.1	126.66	43.7	126.87	126.75	-43.6	9,464	-0.46%
2023/05/29	2.3	126.68	43.7	127.08	126.75	-41.4	9,386	-0.44%
2023/05/26	4	125.91	75.3	125.77	125.95	-71.3	9,236	-0.77%
2023/05/25	2	123.17	48.1	122.99	123.05	-46.1	8,943	-0.52%
2023/05/24	11.5	121.31	1	121.50	121.60	10.5	8,934	0.12%
2023/05/23	2.2	121.87	2.3	122.25	122.20	-0.1	8,826	0.00%
2023/05/22	3.2	122.19	54.4	122.30	122.30	-51.3	8,718	-0.59%
2023/05/19	7	122.54	82.1	122.58	122.50	-75.1	8,549	-0.88%
2023/05/18	11.1	121.98	100.1	122.12	122.15	-88.9	8,164	-1.09%
2023/05/17	0	0.00	65.1	119.80	120.55	-65.1	8,002	-0.81%
2023/05/16	6	118.63	43.6	118.70	118.60	-37.6	7,695	-0.49%
2023/05/15	2.6	116.98	6	117.04	117.20	-3.4	7,628	-0.04%
2023/05/12	14.2	116.99	2	117.20	117.20	12.2	7,663	0.16%
2023/05/11	1.8	117.76	1	117.90	117.55	0.8	7,680	0.01%
2023/05/10	16.8	117.92	6.1	118.30	117.80	10.6	7,768	0.14%
2023/05/09	19.3	118.78	6.1	118.89	118.90	13.1	7,838	0.17%
2023/05/08	0.4	118.64	11.2	118.65	118.55	-10.8	7,983	-0.14%
2023/05/05	0.6	117.79	0.5	117.85	117.80	0.1	8,041	0.00%
2023/05/04	5.3	117.16	1	117.45	117.50	4.3	8,263	0.05%
2023/05/03	9.1	117.10	2.2	117.10	117.20	6.9	8,310	0.08%
2023/05/02	11.3	117.39	4.3	117.65	117.70	7	8,600	0.08%
2023/04/28	14.7	117.04	11.1	117.15	117.40	3.7	9,236	0.04%
2023/04/27	70	116.04	22	115.79	116.00	48	9,376	0.51%
2023/04/26	63.7	115.95	3	115.83	116.10	60.7	9,678	0.63%
2023/04/25	98.7	117.36	9.1	116.64	116.60	89.6	9,938	0.90%
2023/04/24	49.2	118.05	0	0.00	118.15	49.2	9,795	0.50%
2023/04/21	12.6	118.73	0	0.00	118.60	12.6	9,946	0.13%
2023/04/20	14.6	118.76	3.1	118.67	118.90	11.5	10,065	0.11%
2023/04/19	27.8	119.24	0	0.00	119.05	27.8	10,208	0.27%
2023/04/18	7.7	119.89	18.1	119.94	119.95	-10.3	10,272	-0.10%
2023/04/17	4.2	120.12	5.7	120.20	120.35	-1.5	10,392	-0.01%
2023/04/14	4.6	120.37	4.4	120.34	120.65	0.2	10,526	0.00%
2023/04/13	17.7	119.77	1	119.80	119.50	16.7	10,722	0.16%
2023/04/12	8.9	120.45	6	120.51	120.55	2.9	10,756	0.03%
2023/04/11	1.5	120.74	1.2	121.00	120.85	0.4	10,939	0.00%
2023/04/10	0.9	122.02	1.4	121.49	121.00	-0.5	11,043	0.00%
2023/04/07	0.2	120.97	0	0.00	121.00	0.2	11,050	0.00%
2023/04/06	7.7	120.96	0	0.00	121.00	7.7	11,043	0.07%
2023/03/31	2	122.15	134.7	122.01	121.60	-132.7	11,018	-1.20%	大賣/鉅額交易
2023/03/30	1.3	120.95	24.5	121.36	121.20	-23.3	10,853	-0.21%
2023/03/29	7.2	120.76	3	120.87	120.60	4.2	10,861	0.04%
2023/03/28	18.7	120.56	0.1	120.40	120.40	18.6	11,017	0.17%
2023/03/27	2.2	121.33	25.4	121.56	121.45	-23.2	10,957	-0.21%
2023/03/24	2.1	121.93	35.9	122.01	122.20	-33.8	10,978	-0.31%
2023/03/23	1.4	121.73	18.9	121.74	121.85	-17.5	10,884	-0.16%
2023/03/22	11.3	119.87	32.1	120.51	120.90	-20.8	10,757	-0.19%
2023/03/21	3.1	118.63	4.1	118.56	118.65	-1	10,628	-0.01%
2023/03/20	3.8	118.08	0	0.00	118.10	3.8	10,708	0.04%
2023/03/17	0.2	118.45	11.8	118.38	118.95	-11.6	10,693	-0.11%
2023/03/16	40.3	116.98	7.2	116.99	117.05	33.2	10,665	0.31%
2023/03/15	12.7	117.83	2	118.55	117.60	10.7	10,542	0.10%
2023/03/14	18.5	117.56	3	117.65	117.50	15.5	10,505	0.15%
2023/03/13	18	117.77	12.1	118.45	118.80	5.9	10,522	0.06%
2023/03/10	39.4	118.41	7.1	118.23	118.30	32.3	10,334	0.31%
2023/03/09	1.6	120.26	19.1	120.53	120.20	-17.5	10,527	-0.17%
2023/03/08	13.3	120.26	3.2	120.28	120.30	10.2	10,627	0.10%
2023/03/07	9.4	121.10	14.6	121.02	121.30	-5.2	10,702	-0.05%
2023/03/06	4.3	120.14	23.1	120.32	120.50	-18.8	10,828	-0.17%
2023/03/03	0.3	119.40	17.1	119.33	119.35	-16.8	10,939	-0.15%
2023/03/02	2.5	119.20	0	0.00	119.25	2.5	11,141	0.02%
2023/03/01	5	118.03	0.1	118.05	119.35	4.9	11,216	0.04%
2023/02/24	3.7	119.11	1.1	119.92	118.80	2.5	11,184	0.02%
2023/02/23	15.2	119.48	6	119.36	119.40	9.2	11,237	0.08%
2023/02/22	18.8	117.42	1.3	117.57	117.65	17.5	11,312	0.15%
2023/02/21	3.3	118.77	1	118.70	118.95	2.3	11,354	0.02%
2023/02/20	4.2	118.71	0.2	119.10	119.00	4.1	11,674	0.03%
2023/02/17	30.3	118.76	1.1	119.28	118.75	29.2	12,141	0.24%
2023/02/16	2.2	120.34	34.2	120.27	120.30	-32	12,312	-0.26%
2023/02/15	28.5	119.28	7.1	119.21	118.85	21.5	12,701	0.17%
2023/02/14	4.1	121.59	13.8	121.53	121.65	-9.7	12,742	-0.08%
2023/02/13	0.4	120.53	3.5	120.62	120.75	-3.1	12,930	-0.02%
2023/02/10	5.3	120.85	14.4	120.95	121.00	-9.1	13,040	-0.07%
2023/02/09	2.4	120.83	9.7	120.84	120.90	-7.4	13,138	-0.06%
2023/02/08	0.1	120.70	11.3	120.62	120.85	-11.2	13,164	-0.08%
2023/02/07	3.8	118.97	12.2	119.01	119.00	-8.4	13,240	-0.06%
2023/02/06	6.4	119.51	18	119.83	119.25	-11.6	13,219	-0.09%
2023/02/03	38.8	120.99	13.3	120.97	121.00	25.5	13,134	0.19%
2023/02/02	44.7	120.95	51.3	120.81	121.00	-6.6	13,144	-0.05%
2023/02/01	26.8	118.95	21.9	118.99	119.00	4.9	13,076	0.04%
2023/01/31	15.1	119.07	13	119.46	118.30	2.1	13,101	0.02%
2023/01/30	2.4	120.16	72	120.44	120.70	-69.7	12,923	-0.54%
2023/01/17	44.8	118.11	14.1	118.12	118.10	30.7	12,536	0.24%
2023/01/16	18.6	118.26	36.9	118.30	118.10	-18.3	12,585	-0.15%
2023/01/13	2.7	117.20	125.9	117.38	117.20	-123.1	12,328	-1.00%	大賣/鉅額交易
2023/01/12	13.4	115.87	1.2	116.31	115.85	12.1	12,170	0.10%
2023/01/11	10.8	116.22	29.2	116.17	116.35	-18.4	12,263	-0.15%
2023/01/10	4.2	115.99	24.3	116.08	116.25	-20	12,110	-0.17%
2023/01/09	5.1	114.73	28.4	114.82	115.80	-23.4	12,237	-0.19%
2023/01/06	35.4	112.06	5.1	111.69	111.80	30.3	12,178	0.25%
2023/01/05	7.3	111.31	6	111.09	111.30	1.3	12,332	0.01%
2023/01/04	39.4	110.52	11.4	110.65	110.50	28.1	12,354	0.23%
2023/01/03	20.1	109.78	2	110.22	110.75	18.1	12,647	0.14%
2022/12/30	14.9	110.55	6	110.54	110.20	8.9	12,544	0.07%
2022/12/29	17.8	108.98	3	109.10	109.50	14.8	12,541	0.12%
2022/12/28	19.3	109.85	13	109.70	110.00	6.3	12,488	0.05%
2022/12/27	2.9	111.96	5.2	111.92	111.60	-2.3	12,410	-0.02%
2022/12/26	3.8	111.13	7	110.91	111.10	-3.3	12,525	-0.03%
2022/12/23	13.6	110.67	3	110.80	110.70	10.6	12,668	0.08%
2022/12/22	10.2	112.10	5.1	112.39	112.60	5.1	12,741	0.04%
2022/12/21	10.3	110.86	3	111.04	110.75	7.3	12,972	0.06%
2022/12/20	27	111.28	1.1	111.81	110.30	25.9	12,922	0.20%
2022/12/19	6.8	112.37	1	112.30	112.35	5.8	13,046	0.04%
2022/12/16	26	112.60	26	112.80	113.00	-0.1	13,186	0.00%
2022/12/15	2.4	114.51	8.3	114.57	114.90	-5.9	13,237	-0.04%
2022/12/14	4.5	114.62	3	114.10	114.80	1.5	13,289	0.01%
2022/12/13	8.8	113.68	17	113.60	113.40	-8.2	13,254	-0.06%
2022/12/12	6.7	113.73	1.5	113.77	113.90	5.2	13,263	0.04%
2022/12/09	16.1	114.93	13.1	114.83	115.00	3	13,340	0.02%
2022/12/08	20	113.15	6	113.42	113.25	14	13,297	0.11%
2022/12/07	18.1	114.82	6	115.03	114.60	12.1	13,326	0.09%
2022/12/06	34.7	115.81	8.5	116.21	115.30	26.2	13,265	0.20%
2022/12/05	8.6	117.57	2.4	117.77	117.45	6.2	13,225	0.05%
2022/12/02	17	117.28	5	117.28	117.30	12	13,144	0.09%
2022/12/01	17.8	118.76	52.6	118.62	118.35	-34.8	13,277	-0.26%
2022/11/30	2.1	115.72	5.4	116.27	116.35	-3.3	12,974	-0.03%
2022/11/29	8.3	113.78	14.1	114.21	115.40	-5.8	12,967	-0.04%
2022/11/28	22.3	114.49	20	114.19	114.35	2.3	13,021	0.02%
2022/11/25	2.6	116.73	11.6	116.80	116.70	-8.9	13,121	-0.07%
2022/11/24	2.4	116.18	45.9	116.27	116.70	-43.4	12,972	-0.33%
2022/11/23	2.1	115.56	16.5	115.61	115.60	-14.4	12,920	-0.11%
2022/11/22	6.2	114.29	3.8	114.66	114.80	2.4	13,049	0.02%
2022/11/21	9.1	114.21	22.2	114.14	113.85	-13.1	13,123	-0.10%
2022/11/18	13.4	114.62	4.2	115.00	114.25	9.2	13,060	0.07%
2022/11/17	18.5	114.19	22.3	114.12	114.55	-3.9	13,000	-0.03%
2022/11/16	11.3	114.89	31.8	114.86	114.50	-20.5	12,949	-0.16%
2022/11/15	16.3	113.83	65.4	113.64	114.70	-49.1	12,689	-0.39%
2022/11/14	21.4	109.98	28.5	109.95	110.00	-7.1	12,193	-0.06%
2022/11/11	26.6	108.71	102.2	108.75	109.00	-75.6	11,979	-0.63%	大賣/
2022/11/10	23.5	103.39	18.6	103.52	103.50	4.9	11,638	0.04%
2022/11/09	2.4	104.38	37.3	103.78	104.50	-34.9	11,557	-0.30%
2022/11/08	16.2	101.69	13.6	101.67	101.60	2.6	11,401	0.02%
2022/11/07	8.4	100.31	21.2	100.24	100.55	-12.7	11,368	-0.11%
2022/11/04	9.9	97.94	14	98.09	98.85	-4.1	11,346	-0.04%
2022/11/03	15.2	98.67	2	98.65	98.70	13.2	11,359	0.12%
2022/11/02	6.9	99.75	8.5	99.94	100.00	-1.6	11,265	-0.01%
2022/11/01	6.5	99.39	27.3	99.56	99.60	-20.8	11,293	-0.18%
2022/10/31	23.5	98.92	13	99.06	99.05	10.5	11,311	0.09%
2022/10/28	18.6	97.89	12	97.96	97.75	6.6	11,257	0.06%
2022/10/27	24.7	98.92	13.1	99.07	99.00	11.6	11,196	0.10%
2022/10/26	6.3	97.21	7.1	97.47	97.60	-0.7	11,358	-0.01%
2022/10/25	76.8	97.06	31.8	97.25	96.70	45	11,334	0.40%
2022/10/24	41	99.74	14	99.28	98.60	27	11,134	0.24%
2022/10/21	19.7	99.24	5	99.31	98.90	14.7	10,989	0.13%
2022/10/20	31.1	97.73	14	98.21	99.20	17.1	10,919	0.16%
2022/10/19	42	100.61	13.3	100.14	99.75	28.8	10,813	0.27%
2022/10/18	5.3	100.65	16.2	100.52	101.10	-10.9	10,729	-0.10%
2022/10/17	46.9	99.56	6	99.59	99.95	40.9	10,883	0.38%
2022/10/14	17.3	101.68	21.3	101.91	101.85	-3.9	10,703	-0.04%
2022/10/13	33.6	99.37	6.2	99.88	99.00	27.4	10,793	0.25%
2022/10/12	41.3	100.15	0	99.85	100.20	41.3	10,666	0.39%
2022/10/11	100.9	101.30	16	101.25	100.70	84.9	10,814	0.78%
2022/10/07	18.3	106.69	11	106.70	106.20	7.3	10,601	0.07%
2022/10/06	2.7	107.82	15	107.90	108.00	-12.3	10,703	-0.12%
2022/10/05	14	106.89	23.4	107.31	107.25	-9.4	10,975	-0.09%
2022/10/04	23.2	104.59	7.2	104.55	104.80	16	10,983	0.15%
2022/10/03	48.2	102.46	3	102.58	102.20	45.2	10,983	0.41%
2022/09/30	27.6	103.39	11.3	103.40	103.45	16.3	10,969	0.15%
2022/09/29	33.2	105.15	3.1	105.26	104.90	30.1	10,983	0.27%
2022/09/28	74	105.92	18.4	105.67	105.25	55.5	11,069	0.50%
2022/09/27	24.9	107.40	13.6	107.45	107.50	11.3	11,024	0.10%
2022/09/26	73.2	107.50	50	107.55	107.65	23.2	11,316	0.21%
2022/09/23	48.9	109.83	5.1	109.82	109.70	43.9	11,564	0.38%
2022/09/22	52.2	110.17	8.7	110.33	110.75	43.5	11,661	0.37%
2022/09/21	36.2	112.16	3	111.95	112.10	33.2	11,516	0.29%
2022/09/20	7.3	112.47	18.8	112.88	113.05	-11.6	11,514	-0.10%
2022/09/19	17.7	112.26	15	112.10	112.05	2.7	11,695	0.02%
2022/09/16	29.2	112.53	4	112.53	112.55	25.2	11,757	0.21%
2022/09/15	8.7	113.44	6.1	113.85	113.85	2.6	11,822	0.02%
2022/09/14	48.2	113.35	3	113.40	113.65	45.1	12,011	0.38%
2022/09/13	19.2	116.06	33.1	116.14	116.00	-13.9	11,937	-0.12%
2022/09/12	5.4	115.42	42.2	115.21	115.40	-36.8	12,037	-0.31%
2022/09/08	23.3	112.54	6.4	112.73	113.00	16.9	12,240	0.14%
2022/09/07	70.3	112.43	12.7	112.47	112.20	57.6	12,334	0.47%
2022/09/06	20.9	114.63	16	114.78	114.90	4.9	12,223	0.04%
2022/09/05	10.1	113.96	17.1	114.15	114.15	-7	12,313	-0.06%
2022/09/02	79.3	114.34	22.4	114.05	113.90	56.9	12,447	0.46%
2022/09/01	76.2	115.08	6.6	115.15	115.15	69.6	12,285	0.57%
2022/08/31	4.8	116.45	15	116.65	117.60	-10.3	11,968	-0.09%
2022/08/30	26.7	116.39	2	116.68	116.75	24.7	11,917	0.21%
2022/08/29	62.4	116.41	35	116.44	116.55	27.4	11,795	0.23%
2022/08/26	3	119.64	5.1	119.94	119.60	-2	11,600	-0.02%
2022/08/25	3.3	118.87	10.2	119.14	119.00	-6.9	11,508	-0.06%
2022/08/24	27.7	118.21	10	117.93	117.90	17.7	11,533	0.15%
2022/08/23	45.4	118.52	7.6	118.50	118.20	37.8	11,533	0.33%
2022/08/22	18.1	119.97	6.5	119.83	119.80	11.6	11,603	0.10%
2022/08/19	11.2	121.31	9	121.66	121.55	2.2	11,663	0.02%
2022/08/18	7.2	121.22	6.8	121.35	121.35	0.4	11,693	0.00%
2022/08/17	19.4	122.10	15.2	122.07	122.15	4.2	11,647	0.04%
2022/08/16	4.7	122.06	25.6	122.14	122.10	-20.9	11,500	-0.18%
2022/08/15	2.9	121.81	16.3	121.80	121.90	-13.3	11,381	-0.12%
2022/08/12	5.8	120.66	28.8	120.63	120.80	-22.9	11,283	-0.20%
2022/08/11	9.2	120.02	11.3	120.02	120.05	-2.1	11,262	-0.02%
2022/08/10	22.8	117.87	0	117.96	117.90	22.8	11,189	0.20%
2022/08/09	28.3	118.25	3.2	119.20	119.15	25.1	11,138	0.23%
2022/08/08	1	118.51	16.2	118.58	119.25	-15.2	11,102	-0.14%
2022/08/05	0.5	118.85	35.6	118.92	119.50	-35.1	11,075	-0.32%
2022/08/04	2.1	115.75	28	116.31	116.55	-25.9	11,117	-0.23%
2022/08/03	12.8	115.82	17.4	116.06	116.25	-4.7	11,137	-0.04%
2022/08/02	27.5	115.60	17	116.13	115.55	10.4	11,237	0.09%
2022/08/01	8.5	117.65	10.2	117.56	117.65	-1.7	11,155	-0.01%
2022/07/29	6.3	118.01	13.1	118.19	118.00	-6.7	11,279	-0.06%
2022/07/28	1.1	117.30	17.1	117.52	116.90	-16.1	11,249	-0.14%
2022/07/27	8	115.61	18.3	115.83	116.70	-10.2	11,275	-0.09%
2022/07/26	9	115.59	5.5	115.59	115.65	3.5	11,248	0.03%
2022/07/25	5.1	116.68	1.3	116.32	116.70	3.7	11,236	0.03%
2022/07/22	5.8	116.77	15.3	116.61	116.80	-9.5	11,253	-0.08%
2022/07/21	2.2	115.07	22.8	116.01	116.35	-20.6	11,471	-0.18%
2022/07/20	15.7	115.56	7.2	115.77	115.05	8.6	11,480	0.07%
2022/07/19	3.3	114.55	4.2	114.09	114.30	-0.9	11,735	-0.01%
2022/07/18	23.2	114.35	22.7	114.44	114.20	0.5	11,701	0.00%
2022/07/15	50.4	114.93	37.3	115.16	115.50	13.1	11,398	0.11%
2022/07/14	5.3	112.72	11.2	113.53	114.00	-5.9	11,202	-0.05%
2022/07/13	25.8	113.03	49.4	113.14	113.45	-23.6	11,107	-0.21%
2022/07/12	36.9	109.82	24.2	109.86	109.55	12.7	10,992	0.12%
2022/07/11	11.8	112.32	18	113.03	112.25	-6.2	11,151	-0.06%
2022/07/08	58.4	113.24	29.7	113.09	113.25	28.7	11,108	0.26%
2022/07/07	17.2	111.24	23.7	111.06	112.10	-6.5	11,056	-0.06%
2022/07/06	64.2	109.57	46	110.05	108.85	18.2	11,069	0.16%
2022/07/05	38.4	110.74	21	111.64	111.00	17.4	11,088	0.16%
2022/07/04	93.8	111.13	27.7	110.76	110.45	66.1	10,967	0.60%
2022/07/01	101.6	112.51	14	112.85	111.55	87.6	10,771	0.81%	大買/
2022/06/30	70.8	116.24	7.2	116.28	115.80	63.6	10,386	0.61%
2022/06/29	15	118.85	1	119.20	118.80	14	10,175	0.14%
2022/06/28	8.8	119.77	0	0.00	119.80	8.8	10,130	0.09%
2022/06/27	8.6	120.82	17.8	120.82	120.95	-9.2	10,086	-0.09%
2022/06/24	6.9	118.41	10.1	119.07	118.15	-3.2	9,916	-0.03%
2022/06/23	42.2	117.95	5	117.92	117.90	37.2	9,910	0.38%
2022/06/22	35.2	119.96	2.1	119.55	119.50	33.1	9,711	0.34%
2022/06/21	8.6	121.13	6.5	121.25	122.20	2.1	9,532	0.02%
2022/06/20	37.5	120.07	15.1	119.95	119.75	22.4	9,595	0.23%
2022/06/17	51.2	120.81	21.3	120.59	120.85	30	9,520	0.31%
2022/06/16	11.5	123.67	10.8	124.15	122.50	0.7	9,321	0.01%
2022/06/15	14	123.17	17	123.26	122.75	-3	9,320	-0.03%
2022/06/14	16.4	122.74	19.1	122.63	123.35	-2.7	9,405	-0.03%
2022/06/13	36.4	123.74	9.8	123.80	123.55	26.6	9,524	0.28%
2022/06/10	18.4	126.82	12.2	126.97	127.10	6.2	9,634	0.06%
2022/06/09	4.5	128.24	3	128.37	128.40	1.5	9,706	0.01%
2022/06/08	8.9	128.44	24.4	128.86	128.80	-15.6	9,850	-0.16%
2022/06/07	9.8	127.17	2	127.35	127.40	7.8	10,025	0.08%
2022/06/06	3.1	127.79	11	128.15	128.70	-7.9	10,292	-0.08%
2022/06/02	23.7	128.04	1.1	128.25	127.80	22.7	10,921	0.21%
2022/06/01	4.7	129.46	11.2	129.71	129.15	-6.5	11,714	-0.06%
2022/05/31	3.6	128.03	18.6	128.97	129.80	-15	11,817	-0.13%
2022/05/30	11.7	127.41	23.2	127.94	128.55	-11.5	11,774	-0.10%
2022/05/27	7.1	125.22	41.8	125.45	125.50	-34.7	11,633	-0.30%
2022/05/26	10.9	123.39	0	123.68	122.90	10.9	11,576	0.09%
2022/05/25	4.4	124.10	22.1	124.24	124.45	-17.7	11,855	-0.15%
2022/05/24	24.6	124.37	7	123.50	123.50	17.6	12,301	0.14%
2022/05/23	20.6	125.13	9	125.33	124.90	11.6	12,291	0.09%
2022/05/20	6.4	124.47	9.4	124.39	124.65	-3	12,557	-0.02%
2022/05/19	21	123.04	1	122.90	123.30	20	12,570	0.16%
2022/05/18	4.1	125.57	31.5	125.67	125.70	-27.3	12,514	-0.22%
2022/05/17	4.7	124.28	17.7	124.24	124.35	-13	12,491	-0.10%
2022/05/16	5.9	123.47	35.9	123.21	123.00	-30	12,534	-0.24%
2022/05/13	32.8	122.05	43.3	122.09	122.35	-10.5	12,561	-0.08%
2022/05/12	54.9	122.20	32	121.92	121.25	22.9	12,641	0.18%
2022/05/11	90	123.79	13.3	123.97	124.20	76.7	12,516	0.61%
2022/05/10	56.6	123.08	22.7	123.04	124.00	33.9	12,482	0.27%
2022/05/09	64.5	124.74	50	125.16	124.55	14.5	12,386	0.12%
2022/05/06	59.9	126.19	2.2	126.32	126.65	57.8	12,357	0.47%
2022/05/05	4.5	129.30	28.5	129.40	129.25	-24	12,475	-0.19%
2022/05/04	22.7	127.66	0	0.00	127.80	22.7	12,667	0.18%
2022/05/03	15.8	127.99	2	127.88	127.80	13.8	12,902	0.11%
2022/04/29	15.9	128.78	10.9	128.99	128.75	5.1	13,017	0.04%
2022/04/28	29.6	126.60	11	127.34	127.10	18.6	13,316	0.14%
2022/04/27	123	126.49	12.5	126.88	126.55	110.5	13,394	0.83%	大買/鉅額交易
2022/04/26	22.2	129.33	3	129.62	129.25	19.2	13,160	0.15%
2022/04/25	111.7	129.13	20	129.05	129.25	91.7	13,244	0.69%	大買/
2022/04/22	25.6	131.02	0	131.45	131.60	25.6	12,823	0.20%
2022/04/21	2.6	133.00	9.5	133.26	132.75	-7	12,805	-0.05%
2022/04/20	18.4	132.29	5	132.56	132.65	13.4	12,863	0.10%
2022/04/19	7.1	132.25	0.1	132.35	132.00	7.1	12,919	0.05%
2022/04/18	46.6	131.57	11	132.00	131.55	35.6	13,064	0.27%
2022/04/15	106.5	132.54	24	132.35	132.25	82.5	13,027	0.63%	大買/
2022/04/14	118.5	134.90	9.9	135.00	134.55	108.7	12,799	0.85%	大買/鉅額交易
2022/04/13	4.2	134.42	25.7	134.73	135.05	-21.4	12,860	-0.17%
2022/04/12	58.2	132.31	12	132.17	132.55	46.2	12,933	0.36%
2022/04/11	38.2	132.73	12	132.92	132.45	26.2	12,857	0.20%
2022/04/08	9.6	133.92	6	133.93	134.55	3.6	12,692	0.03%
2022/04/07	40.8	134.42	19.5	135.06	133.80	21.4	12,647	0.17%
2022/04/06	13.7	135.62	4.6	136.38	136.25	9.1	12,778	0.07%
2022/04/01	13	136.54	17	136.66	136.95	-3.9	12,959	-0.03%
2022/03/31	8.5	138.33	5.1	138.25	138.10	3.3	12,939	0.03%
2022/03/30	8.3	138.45	29.2	138.38	138.55	-20.9	13,089	-0.16%
2022/03/29	6.4	136.92	8.3	136.88	136.85	-1.9	13,185	-0.01%
2022/03/28	40.5	136.04	2	136.55	136.70	38.5	13,145	0.29%
2022/03/25	5.2	138.10	9	138.12	138.20	-3.8	13,081	-0.03%
2022/03/24	14.5	137.84	28.8	137.66	138.00	-14.3	13,072	-0.11%
2022/03/23	29.8	137.95	22.6	138.05	138.10	7.2	13,082	0.06%
2022/03/22	25.4	136.74	2.9	136.80	136.80	22.6	13,004	0.17%
2022/03/21	17.4	137.31	40.3	137.23	137.00	-22.9	13,069	-0.18%
2022/03/18	13.3	136.09	3.2	136.25	136.10	10.1	13,019	0.08%
2022/03/17	27.4	136.07	58.7	135.95	136.40	-31.2	12,884	-0.24%
2022/03/16	54.3	131.93	9	132.19	132.20	45.3	12,706	0.36%
2022/03/15	65.9	131.74	0.3	131.80	131.65	65.6	12,465	0.53%
2022/03/14	23.2	134.69	13	134.66	134.40	10.2	12,255	0.08%
2022/03/11	39.1	134.83	0	0.00	134.40	39.1	12,162	0.32%
2022/03/10	40.4	136.08	20.1	136.16	136.35	20.2	12,050	0.17%
2022/03/09	61.1	132.70	16	132.56	132.50	45.1	11,890	0.38%
2022/03/08	163.9	131.81	32.3	132.06	131.15	131.7	11,690	1.13%	大買/鉅額交易
2022/03/07	197.7	134.19	7.1	133.93	134.00	190.6	11,064	1.72%	大買/鉅額交易
2022/03/04	39.9	138.45	0	0.00	138.45	39.9	10,368	0.38%
2022/03/03	5.6	140.06	2.1	140.00	139.95	3.5	10,345	0.03%
2022/03/02	14.5	139.70	4.1	139.54	139.65	10.4	10,465	0.10%
2022/03/01	10.9	139.89	19	140.19	140.45	-8.1	10,405	-0.08%
2022/02/25	89.8	138.59	10.1	137.96	138.50	79.8	10,318	0.77%
2022/02/24	96.5	139.40	18.3	139.34	138.80	78.2	10,017	0.78%
2022/02/23	10.2	141.86	2.1	141.81	142.25	8.1	9,590	0.08%
2022/02/22	57.1	141.38	5	141.55	141.85	52.1	9,615	0.54%
2022/02/21	3.4	143.32	1.4	143.34	143.80	1.9	9,402	0.02%
2022/02/18	4.3	143.76	1.6	143.96	144.10	2.7	9,666	0.03%
2022/02/17	2.6	144.33	13.1	144.50	144.50	-10.5	9,697	-0.11%
2022/02/16	3.4	144.07	7	144.12	144.40	-3.6	9,723	-0.04%
2022/02/15	16.9	142.20	6	142.70	142.05	10.9	9,706	0.11%
2022/02/14	39.1	142.69	17	142.74	142.70	22.1	9,657	0.23%
2022/02/11	7.3	144.59	3	144.82	144.95	4.3	9,549	0.04%
2022/02/10	11.4	143.98	7.2	144.07	145.05	4.2	9,682	0.04%
2022/02/09	33.7	143.14	2.1	142.98	143.40	31.6	9,705	0.33%
2022/02/08	19.6	143.05	4.2	143.18	142.90	15.3	9,757	0.16%
2022/02/07	58.7	141.97	9	142.27	142.30	49.6	9,615	0.52%
2022/01/26	56.6	141.69	0.9	142.01	141.55	55.7	9,253	0.60%
2022/01/25	65.2	141.66	23.6	141.91	141.65	41.6	9,024	0.46%
2022/01/24	26.8	142.19	2.5	142.56	144.00	24.3	8,674	0.28%
2022/01/21	101	143.11	25	143.13	142.65	76	8,537	0.89%	大買/
2022/01/20	45.9	148.19	16	148.45	149.10	29.8	8,114	0.37%
2022/01/19	23	148.89	2	148.88	148.50	21	7,967	0.26%
2022/01/18	14.8	150.96	2	150.55	150.30	12.8	7,897	0.16%
2022/01/17	2	151.92	11.7	151.82	152.00	-9.7	7,780	-0.13%
2022/01/14	7.3	149.79	5.3	150.14	150.30	2	7,751	0.03%
2022/01/13	2.1	149.99	5.1	150.11	150.30	-3	7,800	-0.04%
2022/01/12	6.1	149.08	21.8	149.39	149.55	-15.7	7,918	-0.20%
2022/01/11	11.2	147.67	9	147.66	148.30	2.2	7,890	0.03%
2022/01/10	5.7	147.13	1	147.70	147.55	4.7	7,682	0.06%
2022/01/07	10.1	147.10	5.1	147.60	146.60	5	7,644	0.07%
2022/01/06	8.4	147.61	5.3	147.87	147.90	3.1	7,582	0.04%
2022/01/05	164.2	149.87	8	149.63	149.30	156.2	7,528	2.07%	大買/鉅額交易
2022/01/04	161.5	149.13	28.7	148.93	149.60	132.9	7,522	1.77%	大買/鉅額交易
2022/01/03	11.5	146.36	13.4	146.52	146.40	-1.8	7,490	-0.02%
2021/12/30	4.1	145.59	12.5	145.79	145.50	-8.4	7,603	-0.11%
2021/12/29	1	145.95	7.1	145.82	145.95	-6.1	7,866	-0.08%
2021/12/28	9.5	145.01	22.5	144.96	145.30	-13	7,940	-0.16%
2021/12/27	4.3	143.76	28.6	143.91	144.15	-24.3	7,953	-0.31%
2021/12/24	1	143.45	8.8	143.43	143.05	-7.8	8,296	-0.09%
2021/12/23	0.3	142.70	6.1	142.80	142.65	-5.8	8,364	-0.07%
2021/12/22	1.2	141.75	2	141.83	141.85	-0.8	8,627	-0.01%
2021/12/21	0	140.80	2.1	141.31	141.85	-2.1	8,854	-0.02%
2021/12/20	6	140.73	0	0.00	140.65	6	8,940	0.07%
2021/12/17	1	141.50	2	141.50	141.90	-1	8,971	-0.01%
2021/12/16	0.4	141.40	5.8	141.75	142.05	-5.4	8,985	-0.06%
2021/12/15	3.2	139.97	1	140.30	140.30	2.2	9,290	0.02%
2021/12/14	5.6	140.27	6	140.17	140.10	-0.4	9,187	0.00%
2021/12/13	5	141.98	1	141.70	141.50	4	9,242	0.04%
2021/12/10	0.6	141.95	10	141.88	141.95	-9.4	9,366	-0.10%
2021/12/09	3	142.00	7.8	142.02	142.00	-4.8	9,351	-0.05%
2021/12/08	4.1	142.57	17.8	142.96	142.35	-13.7	9,329	-0.15%
2021/12/07	1	140.85	6	141.75	141.80	-5	9,198	-0.05%
2021/12/06	1.5	140.41	3.7	141.61	141.35	-2.2	9,199	-0.02%
2021/12/03	1	141.80	4.2	141.70	141.75	-3.2	9,251	-0.03%
2021/12/02	0	0.00	40	141.68	141.80	-40	9,307	-0.43%
2021/12/01	10	139.55	6.2	139.25	140.30	3.8	9,390	0.04%
2021/11/30	13.3	139.20	5	139.09	138.00	8.3	9,504	0.09%
2021/11/29	22.2	137.79	10.2	138.01	138.15	12	9,449	0.13%
2021/11/26	41.4	138.52	5.2	139.60	138.15	36.2	9,567	0.38%
2021/11/25	2.2	140.05	0.3	140.47	140.45	1.9	9,641	0.02%
2021/11/24	3.3	140.59	5.5	140.57	140.50	-2.2	9,955	-0.02%
2021/11/23	2.4	141.54	3.8	141.21	141.10	-1.5	10,179	-0.01%
2021/11/22	12.1	142.76	3.3	142.71	142.45	8.8	10,223	0.09%
2021/11/19	0.2	142.76	5.2	143.24	142.80	-5	10,275	-0.05%
2021/11/18	0	0.00	23.6	142.19	142.45	-23.6	10,259	-0.23%
2021/11/17	2	141.55	16.9	141.40	141.65	-14.9	10,259	-0.15%
2021/11/16	0	0.00	10.5	141.26	141.20	-10.5	10,182	-0.10%
2021/11/15	0.1	140.70	23.6	141.00	140.95	-23.4	10,524	-0.22%
2021/11/12	0.1	140.60	10.1	140.42	139.70	-10	10,774	-0.09%
2021/11/11	6.2	139.40	2.2	139.13	139.25	3.9	10,895	0.04%
2021/11/10	2.5	140.21	4.3	140.31	140.50	-1.8	11,000	-0.02%
2021/11/09	1.1	140.68	30.9	140.78	140.70	-29.7	11,029	-0.27%
2021/11/08	8.3	138.90	25.5	138.73	139.20	-17.2	10,862	-0.16%
2021/11/05	12.8	137.14	19.3	137.35	138.10	-6.5	10,800	-0.06%
2021/11/04	2.2	136.32	3.3	136.62	136.15	-1	10,654	-0.01%
2021/11/03	0.5	136.71	1.5	136.77	136.60	-1	10,696	-0.01%
2021/11/02	4.1	136.73	16	136.72	136.25	-11.9	10,722	-0.11%
2021/11/01	6	136.40	2.2	136.58	136.50	3.8	10,749	0.04%
2021/10/29	11.8	136.32	10	135.88	135.80	1.8	10,790	0.02%
2021/10/28	2.1	136.99	3	137.02	137.15	-1	10,809	-0.01%
2021/10/27	1.1	137.00	18.1	137.09	137.55	-17.1	10,855	-0.16%
2021/10/26	3.4	137.41	28.1	137.52	137.55	-24.7	10,796	-0.23%
2021/10/25	2.9	136.48	21.8	136.12	136.40	-18.9	10,800	-0.17%
2021/10/22	10.1	136.12	1	136.20	136.50	9.1	11,178	0.08%
2021/10/21	8.2	137.09	30.7	137.35	136.10	-22.5	11,263	-0.20%
2021/10/20	1.1	136.99	38	137.11	136.60	-36.9	11,238	-0.33%
2021/10/19	2.1	137.06	14.6	136.75	136.95	-12.5	11,047	-0.11%
2021/10/18	1.3	136.10	10.2	136.33	135.85	-8.9	11,008	-0.08%
2021/10/15	1	134.35	28.9	135.65	136.25	-27.9	11,132	-0.25%
2021/10/14	6.2	132.75	6	133.46	132.75	0.1	11,039	0.00%
2021/10/13	9.2	132.54	4	132.94	132.40	5.2	11,159	0.05%
2021/10/12	33.7	132.33	15.9	132.54	132.85	17.8	11,224	0.16%
2021/10/08	47.2	134.72	0	0.00	134.20	47.2	11,241	0.42%
2021/10/07	31	135.26	16	134.92	135.35	15	11,270	0.13%
2021/10/06	61.2	132.71	0	0.00	133.00	61.2	11,272	0.54%
2021/10/05	71.6	131.77	3	131.96	132.95	68.7	11,131	0.62%
2021/10/04	84.7	133.38	4	134.00	133.15	80.7	10,793	0.75%
2021/10/01	68.6	134.46	6	135.91	133.95	62.6	10,472	0.60%
2021/09/30	13.8	135.91	1.1	136.97	137.05	12.8	10,130	0.13%
2021/09/29	55.5	136.10	6	136.57	136.00	49.5	9,960	0.50%
2021/09/28	3.6	138.65	8	139.13	139.00	-4.4	9,592	-0.05%
2021/09/27	8.2	139.87	1	139.70	140.00	7.2	9,375	0.08%
2021/09/24	1	138.85	0.2	139.20	139.65	0.8	9,255	0.01%
2021/09/23	15.5	138.00	3	138.08	138.00	12.5	9,309	0.13%
2021/09/22	39.9	136.91	9	137.09	137.20	30.9	9,363	0.33%
2021/09/17	1.1	140.86	7.1	140.81	140.50	-6	9,031	-0.07%
2021/09/16	2.8	140.41	0.2	140.95	140.10	2.6	9,076	0.03%
2021/09/15	1.9	141.18	2.3	140.90	140.75	-0.4	9,046	0.00%
2021/09/14	0.2	141.86	3.2	141.97	141.60	-3	8,952	-0.03%
2021/09/13	1	141.20	1	141.50	141.45	0	9,009	0.00%
2021/09/10	1.1	141.31	13	141.97	141.95	-11.9	9,216	-0.13%
2021/09/09	4.6	139.86	15	140.04	140.30	-10.4	9,202	-0.11%
2021/09/08	14.2	140.47	25.3	140.71	140.65	-11.1	9,204	-0.12%
2021/09/07	3	142.10	7	142.16	141.90	-4	9,208	-0.04%
2021/09/06	2.1	142.85	17.7	142.70	142.55	-15.6	9,137	-0.17%
2021/09/03	11	141.61	75	141.17	141.90	-64	8,961	-0.71%
2021/09/02	5.3	140.66	9.1	140.38	139.90	-3.8	8,889	-0.04%
2021/09/01	4	141.00	86.6	140.84	141.00	-82.6	8,873	-0.93%
2021/08/31	13.3	139.95	32	139.53	140.35	-18.7	8,618	-0.22%
2021/08/30	4.1	138.72	91.4	138.95	139.50	-87.3	8,528	-1.02%
2021/08/27	4.2	138.05	92.7	138.20	138.15	-88.5	8,225	-1.08%
2021/08/26	1.1	137.02	36.9	137.06	137.00	-35.8	8,032	-0.45%
2021/08/25	11.9	135.26	20.3	135.74	136.05	-8.4	7,997	-0.11%
2021/08/24	8.7	134.94	7.2	134.93	134.75	1.5	7,975	0.02%
2021/08/23	15.4	134.07	22.2	133.85	134.35	-6.8	8,065	-0.08%
2021/08/20	40.7	131.30	12.1	131.43	130.75	28.6	8,127	0.35%
2021/08/19	117.3	132.37	2.4	131.86	131.80	115	7,960	1.44%	大買/鉅額交易
2021/08/18	34.6	133.35	14.8	133.91	134.90	19.8	7,607	0.26%
2021/08/17	46.1	134.73	3	134.58	134.35	43.1	7,401	0.58%
2021/08/16	26.7	135.27	5.2	135.24	135.35	21.6	7,356	0.29%
2021/08/13	31.2	135.80	2.1	136.10	135.65	29.1	7,346	0.40%
2021/08/12	4.1	136.94	0.3	136.95	136.95	3.8	7,386	0.05%
2021/08/11	7.4	136.84	3.6	137.04	137.20	3.8	7,630	0.05%
2021/08/10	5.1	137.64	2.2	137.67	137.65	2.9	7,841	0.04%
2021/08/09	12.1	137.34	13.7	138.16	138.40	-1.6	8,326	-0.02%
2021/08/06	2.2	138.11	12	138.80	138.80	-9.8	8,495	-0.11%
2021/08/05	2.3	139.14	14.6	139.26	139.00	-12.4	8,882	-0.14%
2021/08/04	0	0.00	36	139.15	139.25	-36	9,429	-0.38%
2021/08/03	3	137.87	6.6	138.09	138.45	-3.6	9,761	-0.04%
2021/08/02	6.1	136.69	11	137.42	137.90	-4.9	9,731	-0.05%
2021/07/30	4.3	136.25	8.4	136.24	136.05	-4.1	9,727	-0.04%
2021/07/29	10.7	135.76	10.2	136.06	136.50	0.5	9,795	0.00%
2021/07/28	99.5	134.50	12.7	134.52	134.25	86.7	9,762	0.89%
2021/07/27	52.9	136.37	2	137.00	136.40	50.9	9,483	0.54%
2021/07/26	20.8	136.63	2.8	137.55	136.45	18	9,424	0.19%
2021/07/23	1.5	137.71	10.2	137.84	137.65	-8.7	9,379	-0.09%
2021/07/22	8.1	137.76	6.1	138.21	137.65	2	9,377	0.02%
2021/07/21	12.7	136.80	4.3	136.51	136.70	8.4	9,385	0.09%
2021/07/20	28.3	137.34	15.9	137.55	137.20	12.4	9,371	0.13%
2021/07/19	35.2	138.10	0.1	138.10	138.30	35.1	9,339	0.38%
2021/07/16	24.2	139.58	3.5	139.63	139.90	20.7	9,231	0.22%
2021/07/15	0	0.00	28.2	141.53	141.80	-28.2	9,206	-0.31%
2021/07/14	10.5	140.42	4.7	140.50	140.50	5.8	9,085	0.06%
2021/07/13	1	140.70	16	140.60	140.15	-15	9,060	-0.17%
2021/07/12	7	139.01	13.3	139.73	139.00	-6.3	9,018	-0.07%
2021/07/09	6.4	137.43	9	137.47	137.75	-2.6	8,918	-0.03%
2021/07/08	6.3	138.66	2.2	139.17	138.85	4.1	8,912	0.05%
2021/07/07	4.1	139.05	1	139.00	139.00	3.1	8,939	0.03%
2021/07/06	36.1	139.83	35.4	139.82	139.75	0.7	8,927	0.01%
2021/07/05	5.2	139.26	37.3	139.58	139.60	-32.1	8,881	-0.36%
2021/07/02	2.3	138.03	11.3	138.30	138.30	-9	8,857	-0.10%
2021/07/01	4.1	138.61	6.5	138.73	138.30	-2.4	8,850	-0.03%
2021/06/30	3.1	138.41	27.6	138.98	138.95	-24.5	8,929	-0.27%
2021/06/29	2.2	137.88	9	138.08	137.60	-6.8	8,892	-0.08%
2021/06/28	15.5	137.25	3.3	137.23	137.20	12.2	8,868	0.14%
2021/06/25	6.6	137.23	3.2	137.26	136.95	3.4	8,881	0.04%
2021/06/24	11.4	136.80	0	0.00	136.70	11.4	8,908	0.13%
2021/06/23	1.1	136.09	12	136.09	137.05	-10.9	8,937	-0.12%
2021/06/22	2.3	135.36	0	0.00	134.85	2.3	8,912	0.03%
2021/06/21	40.8	135.10	1.4	135.20	134.70	39.4	8,987	0.44%
2021/06/18	8.6	138.20	1.5	138.16	138.00	7.1	8,840	0.08%
2021/06/17	10.3	137.70	0	0.00	138.30	10.3	8,893	0.12%
2021/06/16	6.4	138.68	42	138.80	138.70	-35.6	9,004	-0.40%
2021/06/15	0.1	138.70	6.1	138.75	138.85	-6	8,999	-0.07%
2021/06/11	23.2	138.08	5.1	138.07	138.10	18.1	9,044	0.20%
2021/06/09	17.5	135.53	8.5	135.68	135.50	9	9,050	0.10%
2021/06/08	21.8	136.74	3.6	137.15	136.50	18.2	9,042	0.20%
2021/06/07	25.4	136.58	37.9	137.26	137.30	-12.5	9,146	-0.14%
2021/06/04	5.4	136.52	10.9	136.76	136.95	-5.5	9,056	-0.06%
2021/06/03	22.2	137.97	12.8	137.92	137.60	9.4	9,225	0.10%
2021/06/02	15.1	137.32	52.4	137.50	137.70	-37.3	9,343	-0.40%
2021/06/01	4.2	137.48	7.2	137.74	137.70	-3	9,497	-0.03%
2021/05/31	26.1	136.47	25.3	137.03	137.10	0.8	9,680	0.01%
2021/05/28	26.1	134.63	20.2	135.52	135.80	5.9	9,647	0.06%
2021/05/27	8.2	132.96	2	133.45	133.55	6.2	9,607	0.06%
2021/05/26	1.1	134.49	15.2	134.60	134.50	-14.1	9,951	-0.14%
2021/05/25	2	134.04	17.1	134.12	134.40	-15	10,035	-0.15%
2021/05/24	14.3	132.08	4.4	131.72	132.15	10	10,058	0.10%
2021/05/21	14.2	132.37	21	132.91	132.35	-6.8	10,015	-0.07%
2021/05/20	19.6	130.22	20	130.45	130.50	-0.4	9,961	0.00%
2021/05/19	45.3	131.39	13.4	131.78	131.40	32	9,948	0.32%
2021/05/18	22.1	131.09	27.6	130.90	132.30	-5.5	9,840	-0.06%
2021/05/17	51.7	126.29	85	126.58	126.50	-33.3	9,884	-0.34%
2021/05/14	27.4	128.65	39.1	129.09	128.95	-11.7	9,504	-0.12%
2021/05/13	110.7	127.72	51.5	127.86	127.50	59.2	9,360	0.63%	大買/
2021/05/12	279.9	125.76	179.2	127.03	129.40	100.6	9,026	1.11%	大買/大賣/
2021/05/11	68.1	134.19	29.9	133.31	133.25	38.2	8,567	0.45%
2021/05/10	9.5	138.50	2	138.82	138.45	7.5	8,380	0.09%
2021/05/07	2	139.00	13.8	138.96	139.40	-11.8	8,542	-0.14%
2021/05/06	9.2	136.20	10.2	136.52	136.95	-1.1	8,667	-0.01%
2021/05/05	16	136.62	12	136.51	135.75	4	8,665	0.05%
2021/05/04	30.7	136.87	15.2	137.21	137.05	15.6	8,758	0.18%
2021/05/03	21.8	138.61	16.3	138.55	138.25	5.5	8,766	0.06%
2021/04/29	6.1	141.18	21.4	141.57	140.60	-15.3	9,050	-0.17%
2021/04/28	2	140.38	2.2	140.52	140.40	-0.2	9,130	0.00%
2021/04/27	0.5	141.25	2.8	141.45	141.25	-2.2	9,580	-0.02%
2021/04/26	1	141.20	40.5	140.80	141.20	-39.5	9,671	-0.41%
2021/04/23	1	138.26	9.3	138.70	139.15	-8.3	9,710	-0.09%
2021/04/22	2	138.60	16	138.22	137.90	-14	9,969	-0.14%
2021/04/21	15.1	138.15	3	138.22	138.00	12.1	10,103	0.12%
2021/04/20	0	139.30	0.1	139.09	139.25	0	10,151	0.00%
2021/04/19	1	139.49	15.2	139.49	139.50	-14.1	10,253	-0.14%
2021/04/16	4.5	138.86	16.8	139.12	139.25	-12.3	10,289	-0.12%
2021/04/15	13.4	138.96	10.9	138.57	139.05	2.5	10,319	0.02%
2021/04/14	9.1	137.14	5.3	137.05	137.90	3.8	10,305	0.04%
2021/04/13	0.2	137.49	24	137.90	137.15	-23.8	10,375	-0.23%
2021/04/12	4.5	137.43	2.8	137.72	137.15	1.7	10,361	0.02%
2021/04/09	2	137.90	12.3	138.22	137.95	-10.3	10,365	-0.10%
2021/04/08	2.1	136.95	11.3	137.87	138.25	-9.2	10,401	-0.09%
2021/04/07	9.1	137.58	15.1	137.73	137.80	-5.9	10,387	-0.06%
2021/04/06	12.4	137.81	25.2	137.79	137.65	-12.8	10,367	-0.12%
2021/04/01	1	135.70	26.2	135.68	135.75	-25.2	10,270	-0.25%
2021/03/31	14.1	134.94	9.4	134.78	134.75	4.7	10,197	0.05%
2021/03/30	12	135.74	4.5	135.56	135.90	7.5	10,111	0.07%
2021/03/29	4.2	135.77	10.5	135.46	135.45	-6.3	10,101	-0.06%
2021/03/26	5.4	133.15	17	133.71	134.35	-11.6	10,062	-0.12%
2021/03/25	8.3	131.52	11	130.89	131.95	-2.7	10,001	-0.03%
2021/03/24	24.2	131.71	11.2	132.22	131.50	13	9,961	0.13%
2021/03/23	0.1	134.31	1	134.13	133.60	-0.9	9,839	-0.01%
2021/03/22	2.7	132.98	0	0.00	133.40	2.7	9,946	0.03%
2021/03/19	7.5	132.83	15	132.81	132.80	-7.5	10,014	-0.07%
2021/03/18	9	135.22	10.4	135.40	134.90	-1.4	9,888	-0.01%
2021/03/17	3.7	134.61	10.6	134.75	134.20	-6.9	9,850	-0.07%
2021/03/16	6.2	134.98	8.8	135.26	135.35	-2.5	9,874	-0.03%
2021/03/15	12.5	134.74	10.9	135.15	134.90	1.5	9,864	0.02%
2021/03/12	10.5	135.25	8.1	135.36	135.25	2.3	9,907	0.02%
2021/03/11	21.2	134.11	46.1	134.54	134.70	-24.9	9,927	-0.25%
2021/03/10	25.7	132.06	1.1	132.26	131.90	24.6	9,978	0.25%
2021/03/09	39.6	130.47	27	130.87	131.35	12.6	9,987	0.13%
2021/03/08	10.9	132.77	5	132.34	131.85	5.9	9,867	0.06%
2021/03/05	33.1	130.47	16.3	132.09	131.95	16.8	9,749	0.17%
2021/03/04	51.6	132.67	16.8	132.93	132.75	34.9	9,669	0.36%
2021/03/03	10	133.99	9	134.20	135.40	1	9,480	0.01%
2021/03/02	39.5	135.20	12	135.45	133.45	27.5	9,381	0.29%
2021/02/26	54.7	134.05	21.3	134.15	133.40	33.4	9,330	0.36%
2021/02/25	4.2	137.39	2.1	137.24	137.55	2.1	8,991	0.02%
2021/02/24	13.2	137.05	25	136.90	136.45	-11.8	8,916	-0.13%
2021/02/23	15.6	137.72	2	137.53	138.50	13.6	8,820	0.15%
2021/02/22	9	139.18	7.7	139.53	138.80	1.3	8,766	0.02%
2021/02/19	33.1	138.55	18.7	138.86	138.85	14.4	8,979	0.16%
2021/02/18	13.9	140.30	29.2	140.13	140.35	-15.3	8,968	-0.17%
2021/02/17	13.1	139.77	33.2	139.95	140.55	-20.1	8,948	-0.22%
2021/02/05	18.6	134.82	36.3	135.29	134.80	-17.7	8,696	-0.20%
2021/02/04	8.2	133.15	3.6	133.82	133.55	4.6	8,613	0.05%
2021/02/03	2	134.89	15.1	134.68	134.35	-13.1	8,645	-0.15%
2021/02/02	26.5	134.77	19	134.47	134.45	7.5	8,600	0.09%
2021/02/01	30.1	128.79	33.4	130.31	130.75	-3.3	8,606	-0.04%
2021/01/29	28.6	129.92	12.5	129.36	128.20	16.1	8,474	0.19%
2021/01/28	54.8	130.15	13.4	130.33	130.35	41.4	8,312	0.50%
2021/01/27	14.6	133.41	26	133.26	133.05	-11.5	8,153	-0.14%
2021/01/26	69.4	134.30	21.1	132.95	132.85	48.3	8,096	0.60%
2021/01/25	18.2	135.25	19.7	136.00	135.60	-1.4	8,024	-0.02%
2021/01/22	81.8	138.24	21.1	138.99	137.45	60.7	7,902	0.77%
2021/01/21	29.5	140.27	13.4	141.82	143.00	16.1	7,622	0.21%
2021/01/20	16.1	138.30	17	138.49	138.20	-0.9	7,472	-0.01%
2021/01/19	29.6	137.49	20.6	136.70	137.95	9	7,029	0.13%
2021/01/18	28.1	133.16	12.3	133.86	134.40	15.8	6,876	0.23%
2021/01/15	37.5	135.60	26.7	135.42	134.50	10.7	6,692	0.16%
2021/01/14	46.3	134.13	18.5	134.62	134.05	27.9	6,370	0.44%
2021/01/13	13.5	134.19	5.1	134.69	135.30	8.4	6,291	0.13%
2021/01/12	17.8	132.14	23.7	132.09	132.10	-5.9	6,137	-0.10%
2021/01/11	35	130.93	32.1	131.18	132.30	2.9	6,013	0.05%
2021/01/08	40.6	130.26	8.1	130.39	131.20	32.5	5,897	0.55%
2021/01/07	20.9	128.46	16.7	128.27	128.90	4.3	5,756	0.07%
2021/01/06	30.4	125.74	6	125.92	125.95	24.4	5,688	0.43%
2021/01/05	6.3	124.22	4.5	124.33	124.60	1.8	5,601	0.03%
2021/01/04	13.1	123.88	20.4	124.01	124.35	-7.3	5,685	-0.13%
2020/12/31	2.4	122.00	13.5	122.17	122.25	-11.2	5,807	-0.19%
2020/12/30	0.2	121.20	12.6	120.82	121.60	-12.4	5,778	-0.21%
2020/12/29	7.1	120.07	1.1	119.76	119.90	6	5,802	0.10%
2020/12/28	6	119.58	6.1	119.46	120.00	-0.1	5,849	0.00%
2020/12/25	12.4	119.09	1.1	119.22	118.95	11.3	5,851	0.19%
2020/12/24	13	118.42	2	118.70	118.80	11	5,867	0.19%
2020/12/23	9.3	118.17	0	0.00	118.15	9.3	5,926	0.16%
2020/12/22	5.2	118.47	12.3	118.46	118.00	-7.1	6,014	-0.12%
2020/12/21	4	118.99	4.2	118.94	119.35	-0.2	6,182	0.00%
2020/12/18	5.2	118.17	0.3	118.35	118.20	4.9	6,199	0.08%
2020/12/17	3.2	118.66	1.3	118.62	118.60	1.9	6,268	0.03%
2020/12/16	3	118.62	7	118.54	119.25	-4	6,315	-0.06%
2020/12/15	24.5	117.21	8	117.10	117.05	16.5	6,176	0.27%
2020/12/14	7	118.28	0	0.00	118.25	7	6,165	0.11%
2020/12/11	14.3	117.96	8.2	117.71	118.75	6.1	6,372	0.10%
2020/12/10	23.6	118.50	12.3	118.49	118.60	11.4	6,385	0.18%
2020/12/09	18.9	119.90	4.5	120.06	120.05	14.5	6,346	0.23%
2020/12/08	3.1	119.73	2.4	119.83	120.05	0.7	6,292	0.01%
2020/12/07	5.6	118.21	5.1	117.90	118.40	0.5	6,247	0.01%
2020/12/04	1.8	116.12	28.3	116.56	117.30	-26.5	6,240	-0.43%
2020/12/03	2.9	115.52	6	115.64	115.40	-3.1	6,111	-0.05%
2020/12/02	10	114.88	3.1	115.37	115.40	6.9	6,104	0.11%
2020/12/01	12.1	114.00	2.1	113.96	114.30	10	6,101	0.16%
2020/11/30	10.1	114.12	18.3	114.15	113.30	-8.2	6,103	-0.13%
2020/11/27	13.2	114.44	2.1	114.50	114.65	11.1	6,017	0.18%
2020/11/26	4	114.79	0	0.00	114.85	4	6,025	0.07%
2020/11/25	17.1	114.36	3	114.03	113.95	14.1	6,079	0.23%
2020/11/24	4.5	115.44	3	114.88	114.90	1.5	6,077	0.02%
2020/11/23	10.1	115.22	8.3	115.22	115.45	1.8	6,072	0.03%
2020/11/20	7.2	114.01	6	113.75	114.00	1.2	6,021	0.02%
2020/11/19	4.2	114.14	2	114.00	114.15	2.2	6,002	0.04%
2020/11/18	3.1	113.81	7.1	113.95	114.35	-4	5,990	-0.07%
2020/11/17	15.6	114.24	13.4	113.75	113.60	2.1	5,798	0.04%
2020/11/16	8.3	111.56	61.8	111.41	112.80	-53.6	5,974	-0.90%
2020/11/13	0.2	109.05	30.7	109.02	109.25	-30.5	5,922	-0.52%
2020/11/12	2.1	108.80	3.4	109.23	108.80	-1.4	5,921	-0.02%
2020/11/11	16.4	108.15	50	108.52	108.75	-33.6	5,951	-0.56%
2020/11/10	3.3	107.34	13	107.13	107.10	-9.7	5,872	-0.16%
2020/11/09	22	107.66	22.4	108.03	108.10	-0.4	5,890	-0.01%
2020/11/06	1.2	106.62	6.1	106.77	106.70	-4.9	5,800	-0.08%
2020/11/05	18	105.80	20.1	106.09	106.05	-2.1	5,749	-0.04%
2020/11/04	31	104.80	58.1	105.94	106.15	-27.1	5,775	-0.47%
2020/11/03	6.1	104.29	6	104.53	104.60	0.1	5,805	0.00%
2020/11/02	26.9	102.98	1.6	103.18	103.40	25.3	5,855	0.43%
2020/10/30	16.7	103.25	5.2	103.12	103.00	11.5	5,771	0.20%
2020/10/29	28.3	103.64	16	103.96	103.85	12.3	5,742	0.21%
2020/10/28	8.2	105.13	18	105.37	105.00	-9.8	5,746	-0.17%
2020/10/27	21.2	105.43	11	105.73	105.50	10.2	5,756	0.18%
2020/10/26	33.7	105.99	1	106.35	106.10	32.7	5,809	0.56%
2020/10/23	0.1	106.15	1	106.00	106.10	-1	5,921	-0.02%
2020/10/22	1.3	105.67	0	0.00	106.10	1.3	6,240	0.02%
2020/10/21	3.2	105.91	2	106.05	105.95	1.2	6,583	0.02%
2020/10/20	4	106.13	2	106.33	106.00	2	6,751	0.03%
2020/10/19	4	106.43	6.2	106.47	106.60	-2.2	6,827	-0.03%
2020/10/16	4	105.59	5.3	105.45	105.25	-1.3	6,890	-0.02%
2020/10/15	14	105.81	1	105.80	105.70	13	7,247	0.18%
2020/10/14	5	106.76	0	0.00	106.70	5	7,329	0.07%
2020/10/13	1	107.10	4	106.64	107.10	-3	7,587	-0.04%
2020/10/12	6	107.23	17.2	107.19	107.05	-11.2	7,623	-0.15%
2020/10/08	13	105.98	71.2	105.96	106.20	-58.2	7,814	-0.75%
2020/10/07	4	104.50	15.3	104.79	104.80	-11.2	7,814	-0.14%
2020/10/06	11	104.02	17	104.22	104.25	-6	7,948	-0.08%
2020/10/05	7	103.26	19	103.35	103.05	-12	8,024	-0.15%
2020/09/30	14	102.84	16	103.08	103.00	-2	8,046	-0.02%
2020/09/29	6	102.58	15	102.67	102.55	-9	8,172	-0.11%
2020/09/28	15	101.91	12	102.08	102.30	3	8,341	0.04%
2020/09/25	25.1	100.64	8	100.72	100.65	17.1	8,481	0.20%
2020/09/24	76	100.82	18	100.76	100.45	58	8,572	0.68%
2020/09/23	7	102.65	8	102.69	102.95	-1	8,435	-0.01%
2020/09/22	22	103.23	2	103.30	103.10	20	8,512	0.23%
2020/09/21	3	104.55	2	105.65	104.45	1	8,535	0.01%
2020/09/18	5	105.42	8	105.50	105.30	-3	8,603	-0.03%
2020/09/17	4	105.56	4.3	105.74	105.40	-0.3	8,688	0.00%
2020/09/16	3.2	106.57	68	106.65	106.55	-64.8	8,687	-0.75%
2020/09/15	1.1	104.77	6	104.96	104.95	-4.9	8,615	-0.06%
2020/09/14	1.3	103.80	21	104.23	104.55	-19.7	8,564	-0.23%
2020/09/11	3	103.18	0	0.00	103.25	3	8,552	0.04%
2020/09/10	2.1	103.20	24	103.11	103.20	-21.9	8,696	-0.25%
2020/09/09	30	101.59	6	101.78	102.30	24	8,816	0.27%
2020/09/08	4.1	103.00	4	102.98	103.00	0.1	8,871	0.00%
2020/09/07	10	102.60	12	102.53	102.40	-2	9,155	-0.02%
2020/09/04	10.2	102.36	11	102.38	102.55	-0.9	9,299	-0.01%
2020/09/03	7	103.29	8	103.98	103.30	-1	9,383	-0.01%
2020/09/02	25.1	102.97	1	102.60	103.00	24.1	9,487	0.25%
2020/09/01	5	102.58	5	102.67	103.35	0	9,676	0.00%
2020/08/31	21	103.40	4	103.58	101.80	17	9,746	0.17%
2020/08/28	10.1	103.34	5	103.15	103.50	5.1	9,900	0.05%
2020/08/27	20	105.14	37	105.21	104.55	-17	10,136	-0.17%
2020/08/26	3	104.00	14.1	104.17	104.30	-11.1	10,240	-0.11%
2020/08/25	3.2	103.95	6	104.08	103.90	-2.8	10,336	-0.03%
2020/08/24	5.1	102.85	0.1	103.15	103.10	5	10,364	0.05%
2020/08/21	40.2	102.20	21	102.46	102.80	19.2	10,427	0.18%
2020/08/20	85.2	101.59	16	100.75	100.60	69.2	10,368	0.67%
2020/08/19	3.3	104.48	2	105.39	104.25	1.2	10,314	0.01%
2020/08/18	1	104.95	5	105.12	105.00	-4	10,301	-0.04%
2020/08/17	1.4	105.43	26	104.61	105.60	-24.6	10,461	-0.24%
2020/08/14	4	104.38	6	104.10	104.50	-2	10,494	-0.02%
2020/08/13	1	104.65	10.3	104.25	104.25	-9.3	10,596	-0.09%
2020/08/12	29	103.33	3	103.32	103.25	26	10,596	0.25%
2020/08/11	10	105.25	0	0.00	104.80	10	10,636	0.09%
2020/08/10	2	104.10	12.1	105.47	105.60	-10.1	10,686	-0.09%
2020/08/07	3.1	104.86	17	104.87	104.65	-13.9	10,733	-0.13%
2020/08/06	12	105.28	14.8	105.30	105.40	-2.8	10,703	-0.03%
2020/08/05	7.2	104.24	29	104.12	104.30	-21.8	10,772	-0.20%
2020/08/04	23.8	102.87	16.2	102.99	103.30	7.7	10,799	0.07%
2020/08/03	14.3	102.29	11.5	103.02	102.00	2.7	10,820	0.03%
2020/07/31	5	103.78	24.1	103.69	103.80	-19.1	10,803	-0.18%
2020/07/30	25	103.96	32	104.26	104.05	-7	10,817	-0.06%
2020/07/29	10	102.57	75	103.04	102.55	-65	10,838	-0.60%
2020/07/28	27.1	106.55	27	106.96	103.60	0.1	10,938	0.00%
2020/07/27	12	103.19	68.8	102.99	103.30	-56.8	10,878	-0.52%
2020/07/24	3	99.23	22.3	99.50	98.50	-19.3	10,696	-0.18%
2020/07/23	15.8	98.60	11	98.75	98.85	4.8	10,533	0.05%
2020/07/22	10.6	98.99	53	99.08	98.95	-42.4	10,665	-0.40%
2020/07/21	12	97.37	61.1	98.53	98.70	-49.1	10,641	-0.46%
2020/07/20	5	96.81	20	96.83	97.05	-15	10,451	-0.14%
2020/07/17	5	96.96	42.1	97.08	97.20	-37.1	10,475	-0.35%
2020/07/16	25.1	96.27	4	96.75	96.10	21.1	10,526	0.20%
2020/07/15	23.2	97.40	48.7	97.61	97.05	-25.5	10,605	-0.24%
2020/07/14	22	96.04	47	96.01	96.65	-25	10,825	-0.23%
2020/07/13	3.9	95.66	59	95.83	96.05	-55.1	10,808	-0.51%
2020/07/10	20.1	94.96	31	94.99	94.65	-10.9	10,897	-0.10%
2020/07/09	10.4	95.55	38	95.44	95.45	-27.6	10,924	-0.25%
2020/07/08	12.1	95.17	46.1	95.06	95.15	-34	10,927	-0.31%
2020/07/07	34	94.76	48.4	94.65	94.50	-14.4	10,839	-0.13%
2020/07/06	26	93.51	69	93.96	94.15	-43	10,868	-0.40%
2020/07/03	25	92.52	24.1	92.61	92.55	0.9	10,881	0.01%
2020/07/02	14.2	90.98	34	91.16	91.50	-19.8	10,886	-0.18%
2020/07/01	2	90.70	11	90.58	90.50	-9	10,964	-0.08%
2020/06/30	2	89.53	20	89.77	89.90	-18	10,963	-0.16%
2020/06/29	11	88.94	4.6	89.34	89.10	6.4	10,992	0.06%
2020/06/24	2	90.08	29.7	90.27	90.00	-27.7	11,055	-0.25%
2020/06/23	15	89.50	12	89.40	89.45	3	11,253	0.03%
2020/06/22	6.2	89.15	15	89.14	89.05	-8.8	11,428	-0.08%
2020/06/18	3.1	88.81	1	88.85	88.90	2.1	12,203	0.02%
2020/06/17	20.1	88.78	33	88.73	89.00	-12.9	12,493	-0.10%
2020/06/16	66	88.60	71.5	88.88	88.90	-5.5	12,982	-0.04%
2020/06/15	44.6	87.53	37.5	87.39	87.00	7.1	13,934	0.05%
2020/06/12	71.4	87.69	57.3	88.15	88.25	14.1	14,552	0.10%
2020/06/11	31.1	89.43	29.1	90.05	89.05	2	15,044	0.01%
2020/06/10	18.1	90.00	31.1	90.27	90.45	-13	15,370	-0.08%
2020/06/09	16.1	89.33	104	89.53	89.60	-87.9	16,081	-0.55%	大賣/
2020/06/08	9.6	89.57	39.1	89.31	89.50	-29.5	16,639	-0.18%
2020/06/05	4.4	88.24	22	88.16	88.35	-17.6	16,634	-0.11%
2020/06/04	14.1	87.50	17	87.52	87.60	-2.9	16,865	-0.02%
2020/06/03	43.2	86.16	43.1	86.51	86.80	0.1	17,076	0.00%
2020/06/02	8	85.31	17	85.35	85.30	-9	17,058	-0.05%
2020/06/01	3.3	84.56	12	84.84	84.90	-8.7	17,022	-0.05%
2020/05/29	8.4	83.61	0.2	84.45	84.45	8.2	17,023	0.05%
2020/05/28	10	84.45	11	84.39	83.85	-1	17,119	-0.01%
2020/05/27	9	84.49	5	84.55	84.35	4	17,458	0.02%
2020/05/26	10.2	84.42	31	84.47	84.45	-20.8	17,792	-0.12%
2020/05/25	11	82.58	1.1	83.16	83.50	9.9	17,786	0.06%
2020/05/22	35	83.13	19.9	83.30	82.95	15.1	17,846	0.08%
2020/05/21	1.1	84.17	23.8	84.48	84.50	-22.8	17,849	-0.13%
2020/05/20	28.1	83.90	88.2	84.04	83.80	-60.1	17,813	-0.34%
2020/05/19	4	83.85	10	83.94	83.90	-6	17,757	-0.03%
2020/05/18	21	83.03	5	83.22	83.15	16	17,798	0.09%
2020/05/15	9	83.49	10.9	83.79	83.85	-1.9	17,869	-0.01%
2020/05/14	51	83.59	26.3	83.50	83.30	24.7	17,870	0.14%
2020/05/13	21	84.17	14.1	84.09	84.30	6.9	17,808	0.04%
2020/05/12	84.4	84.11	30.8	84.08	84.05	53.6	17,821	0.30%
2020/05/11	38	85.16	35	85.16	85.05	3	17,723	0.02%
2020/05/08	27	84.26	38	84.38	84.35	-11	17,698	-0.06%
2020/05/07	5	83.51	10	84.07	83.85	-5	17,719	-0.03%
2020/05/06	6.1	83.22	10	83.35	83.50	-3.9	17,775	-0.02%
2020/05/05	21.1	83.51	3.5	83.56	83.40	17.6	17,851	0.10%
2020/05/04	82.5	82.84	22.5	83.17	83.00	60	17,833	0.34%
2020/04/30	12.1	84.88	67	85.13	85.50	-54.9	17,721	-0.31%
2020/04/29	7	83.65	64	83.69	83.70	-57	17,672	-0.32%
2020/04/28	4.1	82.35	27	82.54	82.55	-22.9	17,849	-0.13%
2020/04/27	64	82.17	18	82.30	82.55	46	18,260	0.25%
2020/04/24	8	80.81	61	80.76	80.90	-53	18,144	-0.29%
2020/04/23	30.1	81.10	42	80.78	80.90	-11.9	18,184	-0.07%
2020/04/22	53	79.91	40	79.99	80.60	13	18,107	0.07%
2020/04/21	80.1	81.60	59	81.59	80.60	21.1	18,096	0.12%
2020/04/20	20	83.13	40	83.10	83.00	-20	17,938	-0.11%
2020/04/17	40.1	83.10	46	83.48	83.25	-5.9	17,844	-0.03%
2020/04/16	99	80.72	14	80.68	80.80	85	17,420	0.49%
2020/04/15	40.1	81.24	23	81.23	81.20	17.1	17,333	0.10%
2020/04/14	36	80.39	85.2	80.59	80.95	-49.2	17,185	-0.29%
2020/04/13	26	78.95	43	79.14	78.80	-17	17,072	-0.10%
2020/04/10	20	79.05	16.2	79.14	79.30	3.8	17,104	0.02%
2020/04/09	102.1	79.24	55.1	79.66	79.25	47	17,121	0.27%	大買/
2020/04/08	47.6	79.48	112	79.29	79.60	-64.4	16,942	-0.38%	大賣/
2020/04/07	90.1	78.43	73	78.47	78.50	17.1	16,760	0.10%
2020/04/06	38.4	76.76	49	76.90	77.05	-10.7	16,558	-0.06%
2020/04/01	12.1	76.08	52.3	76.18	75.90	-40.2	16,404	-0.25%
2020/03/31	24.4	76.62	39.9	76.67	76.15	-15.5	16,291	-0.10%
2020/03/30	27.6	75.01	33.1	75.59	75.85	-5.5	16,158	-0.03%
2020/03/27	105.5	77.86	132.9	77.56	76.60	-27.4	15,956	-0.17%	大買/大賣/
2020/03/26	85.2	77.12	121.3	76.99	77.20	-36.1	15,647	-0.23%	大賣/
2020/03/25	114.5	76.96	43	77.04	76.85	71.5	15,383	0.46%	大買/
2020/03/24	85.1	74.90	79	74.55	74.25	6.1	14,877	0.04%
2020/03/23	87.9	71.19	30	70.85	70.80	57.9	14,493	0.40%
2020/03/20	158	72.75	145.3	72.81	74.00	12.7	14,198	0.09%	大買/大賣/
2020/03/19	206	69.64	81.4	68.95	68.55	124.6	13,591	0.92%	大買/鉅額交易
2020/03/18	150.2	74.02	124.5	73.25	72.80	25.7	12,556	0.20%	大買/大賣/
2020/03/17	233	75.16	139.7	75.69	74.85	93.3	11,920	0.78%	大買/大賣/
2020/03/16	117	78.60	45.5	77.93	77.30	71.5	11,101	0.64%	大買/
2020/03/13	162.4	77.62	63.8	78.45	81.00	98.6	10,628	0.93%	大買/
2020/03/12	248.7	82.22	116.6	82.55	82.15	132.1	9,783	1.35%	大買/大賣/鉅額交易
2020/03/11	49.7	85.93	56.2	85.95	85.30	-6.5	9,093	-0.07%
2020/03/10	97.3	85.19	39.1	85.89	86.30	58.2	8,896	0.65%
2020/03/09	112.7	86.27	51.9	86.61	85.85	60.9	8,539	0.71%	大買/
2020/03/06	60.1	88.63	16.7	88.63	88.35	43.5	8,102	0.54%
2020/03/05	14	89.91	14	90.13	90.20	0	7,852	0.00%
2020/03/04	6	88.54	12	89.07	89.20	-6	7,779	-0.08%
2020/03/03	45	88.51	31	88.81	88.60	14	7,661	0.18%
2020/03/02	153	87.23	64	87.52	87.35	89	7,510	1.19%	大買/
2020/02/27	88	88.66	22.3	88.86	88.65	65.7	7,110	0.92%
2020/02/26	58.5	89.26	13.9	89.90	89.45	44.6	6,741	0.66%
2020/02/25	8	89.94	8.4	90.30	90.35	-0.4	6,515	-0.01%
2020/02/24	76.3	90.07	69.5	90.08	90.10	6.8	6,423	0.11%
2020/02/21	7	91.24	22	91.43	91.25	-15	6,330	-0.24%
2020/02/20	7.4	91.93	12	91.61	91.70	-4.6	6,287	-0.07%
2020/02/19	10	91.42	7.3	92.09	92.10	2.7	6,213	0.04%
2020/02/18	33	91.29	6	91.40	91.05	27	6,122	0.44%
2020/02/17	19	92.33	17.2	92.45	92.30	1.8	5,950	0.03%
2020/02/14	2	92.95	23.5	93.04	92.95	-21.5	5,878	-0.37%
2020/02/13	14	92.77	17	92.91	92.80	-3	5,836	-0.05%
2020/02/12	17.1	92.56	6	92.23	92.65	11.1	5,837	0.19%
2020/02/11	5	91.63	2	91.53	91.75	3	5,791	0.05%
2020/02/10	25.1	90.17	22.3	91.00	91.00	2.8	5,757	0.05%
2020/02/07	9.1	91.27	30.5	91.15	91.20	-21.4	5,710	-0.38%
2020/02/06	41	91.74	18.8	91.88	92.30	22.2	5,616	0.40%
2020/02/05	59.1	90.94	30.5	91.12	90.85	28.6	5,550	0.52%
2020/02/04	69	89.84	28.7	90.30	90.60	40.3	5,485	0.73%
2020/02/03	43	88.47	32	89.28	89.05	11	5,494	0.20%
2020/01/31	116	90.14	30	90.82	89.95	86	5,321	1.62%	大買/
2020/01/30	123.5	93.44	34	92.62	92.15	89.5	5,069	1.76%	大買/
2020/01/20	14.1	97.81	10	97.82	97.70	4.1	4,616	0.09%
2020/01/17	3	97.25	7	97.56	97.30	-4	4,632	-0.09%
2020/01/16	14.5	97.33	4.8	97.60	97.30	9.7	4,540	0.21%
2020/01/15	10.5	97.93	7.4	98.00	97.60	3.1	4,438	0.07%
2020/01/14	3.1	98.57	10	98.80	98.60	-6.9	4,321	-0.16%
2020/01/13	7	97.88	8	97.97	98.00	-1	4,147	-0.02%
2020/01/10	10.1	97.26	6	97.47	97.30	4.1	4,083	0.10%
2020/01/09	13	96.70	7	96.85	96.95	6	3,974	0.15%
2020/01/08	20	95.36	6.7	95.69	95.65	13.4	3,921	0.34%
2020/01/07	15.2	95.87	29.6	96.15	96.10	-14.4	3,852	-0.37%
2020/01/06	21	96.47	5	96.64	96.40	16	3,905	0.41%
2020/01/03	11.2	97.74	2	97.60	97.65	9.2	3,865	0.24%
2020/01/02	2	97.63	10	97.72	97.65	-8	3,954	-0.20%
2019/12/31	18.5	97.05	2	96.95	96.95	16.5	3,942	0.42%
2019/12/30	13.1	98.02	0	0.00	97.80	13.1	3,933	0.33%
2019/12/27	2	98.00	5	98.02	98.00	-3	3,962	-0.08%
2019/12/26	6	97.32	6	97.33	97.35	0	4,006	0.00%
2019/12/25	0	97.35	1	97.30	97.35	-1	4,106	-0.02%
2019/12/24	2	97.20	6	97.20	97.20	-4	4,224	-0.09%
2019/12/23	3	97.02	1.5	97.18	97.15	1.5	4,287	0.04%
2019/12/20	6.2	97.07	6	97.05	96.95	0.2	4,296	0.00%
2019/12/19	17	97.67	0.1	97.65	97.65	16.9	4,321	0.39%
2019/12/18	3	98.12	6.4	98.13	98.20	-3.4	4,356	-0.08%
2019/12/17	4	97.23	5	97.32	98.15	-1	4,431	-0.02%
2019/12/16	4.1	96.86	6.5	96.85	96.85	-2.4	4,483	-0.05%
2019/12/13	22.5	97.03	20.5	97.13	96.90	2	4,692	0.04%
2019/12/12	1	95.95	33	95.85	95.85	-32	4,677	-0.68%
2019/12/11	4.3	93.05	21	93.60	93.75	-16.7	4,718	-0.35%
2019/12/10	2.8	93.16	1.8	93.40	93.00	1	4,841	0.02%
2019/12/09	0	93.65	29.5	93.63	93.65	-29.5	4,831	-0.61%
2019/12/06	4.8	93.06	13.2	93.38	93.05	-8.5	4,869	-0.17%
2019/12/05	0	92.95	7.1	92.94	92.90	-7.1	5,023	-0.14%
2019/12/04	7	91.69	0	0.00	91.70	7	5,253	0.13%
2019/12/03	15	91.92	1	92.15	92.05	14	5,638	0.25%
2019/12/02	4.1	91.89	7	92.04	92.05	-2.9	5,793	-0.05%
2019/11/29	29.3	91.68	3	91.80	91.50	26.3	5,843	0.45%
2019/11/28	3	92.82	2.1	93.00	92.95	0.9	5,862	0.02%
2019/11/27	0.2	93.10	10	92.92	93.20	-9.8	6,162	-0.16%
2019/11/26	13.2	93.00	1	93.00	92.85	12.2	6,183	0.20%
2019/11/25	12.1	92.80	3	92.92	92.60	9.1	6,175	0.15%
2019/11/22	1.1	92.50	2	92.45	92.55	-0.9	6,175	-0.01%
2019/11/21	14	92.09	0	0.00	92.50	14	6,355	0.22%
2019/11/20	2.2	93.16	1	93.25	93.25	1.2	6,354	0.02%
2019/11/19	0	0.00	14.1	93.55	93.60	-14.1	6,378	-0.22%
2019/11/18	5	92.46	2	92.55	92.90	3	6,432	0.05%
2019/11/15	7.3	92.34	3	92.33	92.30	4.3	6,467	0.07%
2019/11/14	3.1	91.43	2	91.50	91.40	1.1	6,534	0.02%
2019/11/13	2.1	91.47	0	0.00	91.45	2.1	6,600	0.03%
2019/11/12	1.6	91.76	8	91.66	92.00	-6.4	6,834	-0.09%
2019/11/11	14.5	91.49	2.6	91.37	91.15	11.9	6,916	0.17%
2019/11/08	3.1	92.60	2	92.65	92.55	1.1	6,942	0.02%
2019/11/07	22.5	92.72	4	92.64	92.85	18.5	6,947	0.27%
2019/11/06	2.2	93.08	8	93.04	93.35	-5.9	6,980	-0.08%
2019/11/05	16.5	92.56	6	92.74	92.90	10.5	7,187	0.15%
2019/11/04	1.3	91.51	41	91.64	92.20	-39.7	7,536	-0.53%
2019/11/01	1.7	90.10	15	89.96	90.10	-13.4	7,768	-0.17%
2019/10/31	20.7	90.26	8	90.14	90.10	12.7	8,003	0.16%
2019/10/30	0	0.00	53	89.66	89.85	-53	7,929	-0.67%
2019/10/29	2.5	89.41	3	89.48	89.45	-0.5	7,891	-0.01%
2019/10/28	1.2	89.10	3	89.20	89.20	-1.8	7,803	-0.02%
2019/10/25	17.2	89.00	5	88.85	88.80	12.2	7,770	0.16%
2019/10/24	7.5	88.63	11	88.71	88.80	-3.5	7,690	-0.05%
2019/10/23	7.6	88.63	10	88.43	88.45	-2.4	7,729	-0.03%
2019/10/22	2.1	88.55	3	88.35	88.70	-0.9	7,742	-0.01%
2019/10/21	3.5	87.89	4	87.90	87.85	-0.5	7,787	-0.01%
2019/10/18	0.1	87.90	18	88.38	87.95	-17.9	7,908	-0.23%
2019/10/17	1	88.10	11	88.05	88.15	-10	8,024	-0.12%
2019/10/16	4	88.00	14	88.05	88.10	-10	8,108	-0.12%
2019/10/15	0.5	87.55	3	87.77	87.70	-2.5	8,218	-0.03%
2019/10/14	0.2	87.40	40.8	87.40	87.55	-40.6	8,237	-0.49%
2019/10/09	13	85.90	20.9	85.83	85.80	-7.9	8,235	-0.10%
2019/10/08	5.5	86.43	28.1	86.31	86.50	-22.6	8,169	-0.28%
2019/10/07	3	85.47	1	85.35	85.45	2	8,139	0.02%
2019/10/04	20.5	85.20	1	85.25	85.15	19.5	8,144	0.24%
2019/10/03	14	84.83	7	84.93	84.80	7	8,150	0.09%
2019/10/02	4	85.60	1	85.80	85.65	3	8,133	0.04%
2019/10/01	10.5	84.85	36	85.61	85.95	-25.5	8,066	-0.32%
2019/09/27	11.6	84.60	5	84.69	84.60	6.6	8,011	0.08%
2019/09/26	0.3	84.30	2	84.55	84.30	-1.7	8,006	-0.02%
2019/09/25	6	84.04	6	84.02	84.10	0	8,007	0.00%
2019/09/24	0	0.00	2	84.68	84.65	-2	8,170	-0.02%
2019/09/23	8.2	84.57	12	84.61	84.50	-3.8	8,155	-0.05%
2019/09/20	0	0.00	16	84.79	84.70	-16	8,338	-0.19%
2019/09/19	15	84.58	3	84.88	84.45	12	8,300	0.14%
2019/09/18	1	84.65	30	84.78	84.95	-29	8,303	-0.35%
2019/09/17	1.1	84.25	14	84.29	84.25	-12.9	8,296	-0.16%
2019/09/16	2	84.35	47	84.22	84.40	-45	8,469	-0.53%
2019/09/12	4	83.91	45	83.99	83.90	-41	8,480	-0.48%
2019/09/11	1	83.35	4	83.68	83.45	-3	8,689	-0.03%
2019/09/10	2	83.30	9	83.51	83.40	-7	8,659	-0.08%
2019/09/09	0	83.65	27	83.84	83.80	-27	8,675	-0.31%
2019/09/06	2	83.40	63	83.45	83.50	-61	8,517	-0.72%
2019/09/05	0.5	82.95	51	83.03	83.00	-50.5	8,329	-0.61%
2019/09/04	3	81.73	41	82.02	82.15	-38	8,060	-0.47%
2019/09/03	3	81.40	5.5	81.83	81.20	-2.5	8,057	-0.03%
2019/09/02	0	0.00	13	81.81	81.90	-13	8,101	-0.16%
2019/08/30	2	81.80	32.5	81.66	81.85	-30.5	8,117	-0.38%
2019/08/29	1	80.35	2	80.15	80.55	-1	7,912	-0.01%
2019/08/28	1	80.36	3	80.37	80.40	-2	7,978	-0.02%
2019/08/27	7	79.88	6	80.03	79.85	1	8,023	0.01%
2019/08/26	33	79.73	19	79.92	79.65	14	8,107	0.17%
2019/08/23	1	80.90	1	81.05	81.00	0	8,030	0.00%
2019/08/22	4.2	81.36	21	81.46	80.90	-16.8	8,137	-0.21%
2019/08/21	0	0.00	7	81.06	81.10	-7	8,144	-0.09%
2019/08/20	10.2	81.00	9	80.98	81.00	1.2	8,234	0.01%
2019/08/19	6	80.68	9	80.66	80.80	-3	8,265	-0.04%
2019/08/16	14	79.33	4	80.15	80.35	10	8,584	0.12%
2019/08/15	27.5	79.28	3	79.30	79.40	24.5	8,658	0.28%
2019/08/14	1	80.75	19	80.66	80.30	-18	8,722	-0.21%
2019/08/13	12.1	79.85	15.2	79.78	79.70	-3.1	8,837	-0.04%
2019/08/12	7.5	80.64	1	80.65	80.60	6.5	9,106	0.07%
2019/08/08	9	80.48	12	80.54	80.65	-3	9,337	-0.03%
2019/08/07	46	79.84	4	79.89	79.70	42	9,541	0.44%
2019/08/06	61	78.98	37	79.08	80.10	24	9,598	0.25%
2019/08/05	80	80.24	6	80.16	80.15	74	9,494	0.78%
2019/08/02	71.9	80.86	2	80.95	80.95	69.9	9,347	0.75%
2019/08/01	12	82.24	14	82.28	82.30	-2	9,181	-0.02%
2019/07/31	16	82.64	7	82.61	82.80	9	9,324	0.10%
2019/07/30	6.2	83.29	24	83.32	83.20	-17.8	9,505	-0.19%
2019/07/29	2	83.30	2	83.30	83.45	0	9,595	0.00%
2019/07/26	0	0.00	0	83.40	83.25	0	10,049	0.00%
2019/07/25	2	83.80	16	83.65	83.80	-14	10,100	-0.14%
2019/07/24	2.3	83.59	2	83.60	83.55	0.3	10,072	0.00%
2019/07/23	4	83.76	30.5	83.71	83.60	-26.5	10,068	-0.26%
2019/07/22	7.2	83.47	23.1	83.43	83.40	-15.9	10,034	-0.16%
2019/07/19	1	83.10	44	83.21	83.00	-43	9,953	-0.43%
2019/07/18	2	82.75	9	82.73	82.70	-7	9,842	-0.07%
2019/07/17	5	82.92	5	82.92	82.80	0	9,816	0.00%
2019/07/16	3.2	83.38	13.2	83.37	83.35	-9.9	9,688	-0.10%
2019/07/15	4	82.91	25	83.12	83.20	-21	9,805	-0.21%
2019/07/12	2	82.85	13	82.93	82.75	-11	9,994	-0.11%
2019/07/11	4	82.79	27.2	82.79	82.85	-23.2	10,329	-0.22%
2019/07/10	1	82.10	10	82.04	82.20	-9	10,286	-0.09%
2019/07/09	5	81.58	14	81.56	81.50	-9	10,340	-0.09%
2019/07/08	11	81.56	4	81.63	81.60	7	10,397	0.07%
2019/07/05	5	82.02	15	82.05	81.90	-10	10,470	-0.10%
2019/07/04	9	82.00	3	82.00	82.00	6	10,624	0.06%
2019/07/03	8	81.57	9	81.92	81.50	-1	10,782	-0.01%
2019/07/02	1	82.40	5	82.50	82.45	-4	10,772	-0.04%
2019/07/01	0	0.00	42	82.57	82.65	-42	10,800	-0.39%
2019/06/28	3	80.88	3	81.30	80.90	0	10,664	0.00%
2019/06/27	0.1	81.50	37	81.31	81.50	-36.9	10,782	-0.34%
2019/06/26	9.4	80.35	7.4	80.39	80.35	2	10,621	0.02%
2019/06/25	12	80.66	12.2	80.87	80.75	-0.2	10,580	0.00%
2019/06/24	4.1	81.15	25	81.18	81.20	-21	10,490	-0.20%
2019/06/21	1.2	80.98	35.7	81.10	80.85	-34.5	10,258	-0.34%
2019/06/20	4.5	80.88	31	80.88	80.85	-26.5	10,120	-0.26%
2019/06/19	3.3	80.75	26	80.44	80.75	-22.7	10,042	-0.23%
2019/06/18	8.3	78.81	13	78.84	78.90	-4.7	9,868	-0.05%
2019/06/17	6.3	78.45	4.9	78.88	78.70	1.4	10,017	0.01%
2019/06/14	3	78.88	2	78.90	78.90	1	10,058	0.01%
2019/06/13	10	79.20	1.5	79.10	79.05	8.5	10,209	0.08%
2019/06/12	7	79.46	60.5	79.54	79.70	-53.5	10,302	-0.52%
2019/06/11	3	79.28	38.5	79.46	79.40	-35.5	10,234	-0.35%
2019/06/10	8.2	79.01	35	78.75	79.05	-26.8	10,226	-0.26%
2019/06/06	4.2	77.66	2	77.85	77.70	2.2	10,329	0.02%
2019/06/05	9	78.61	4	78.50	78.30	5	10,282	0.05%
2019/06/04	18	78.12	2	78.30	78.05	16	10,331	0.15%
2019/06/03	20	78.24	17.3	78.01	78.55	2.7	10,515	0.03%
2019/05/31	25.3	77.86	13	78.43	78.45	12.3	10,741	0.11%
2019/05/30	12	77.40	3	77.52	77.40	9	10,771	0.08%
2019/05/29	28.2	76.56	4	77.00	76.75	24.2	10,785	0.22%
2019/05/28	29	77.05	0	0.00	77.10	29	10,839	0.27%
2019/05/27	45.4	77.14	4.1	77.30	77.15	41.2	10,940	0.38%
2019/05/24	17.1	77.20	2.9	77.30	77.35	14.2	11,071	0.13%
2019/05/23	71.4	77.14	17.3	77.20	76.95	54.1	11,135	0.49%
2019/05/22	44.8	78.35	4.7	78.60	78.40	40.1	11,019	0.36%
2019/05/21	38	78.06	20	78.08	78.40	18	11,415	0.16%
2019/05/20	44	78.36	5	78.45	78.20	39	11,133	0.35%
2019/05/17	81.1	78.54	7	78.57	78.25	74.1	11,004	0.67%
2019/05/16	46.6	79.24	5	79.30	79.05	41.6	10,671	0.39%
2019/05/15	39.1	79.74	0	0.00	79.75	39.1	10,447	0.37%
2019/05/14	54.4	79.55	14	79.97	79.65	40.4	10,229	0.39%
2019/05/13	79	80.42	9	80.87	80.15	70	9,994	0.70%
2019/05/10	21	81.61	1	81.75	81.50	20	9,793	0.20%
2019/05/09	35	81.58	7.5	81.56	81.55	27.5	9,684	0.28%
2019/05/08	1	82.55	13.5	82.58	82.55	-12.5	9,642	-0.13%
2019/05/07	5	83.08	2.6	83.10	83.15	2.4	9,480	0.02%
2019/05/06	31.2	82.36	3.4	82.42	82.30	27.8	9,368	0.30%
2019/05/03	2	83.75	8	83.47	83.75	-6	9,302	-0.06%
2019/05/02	3	83.28	11	83.15	83.00	-8	8,904	-0.09%
2019/04/30	2	82.50	5	82.72	82.80	-3	8,949	-0.03%
2019/04/29	6	82.69	10	82.71	82.80	-4	9,065	-0.04%
2019/04/26	7.2	82.46	5	82.46	82.45	2.2	9,151	0.02%
2019/04/25	0	0.00	14.7	83.35	83.40	-14.7	9,254	-0.16%
2019/04/24	3.5	83.20	3.3	83.12	83.20	0.2	9,451	0.00%
2019/04/23	5.3	83.05	15	82.85	83.05	-9.7	9,597	-0.10%
2019/04/22	2	82.65	11	82.91	82.70	-9	9,585	-0.09%
2019/04/19	1	83.05	29	83.26	82.80	-28	9,709	-0.29%
2019/04/18	0	0.00	7.4	82.89	82.70	-7.4	9,548	-0.08%
2019/04/17	5	82.67	20	82.72	82.75	-15	9,394	-0.16%
2019/04/16	2.1	82.00	25.2	82.04	82.10	-23.2	9,192	-0.25%
2019/04/15	2.2	81.67	6	81.86	81.85	-3.8	9,306	-0.04%
2019/04/12	0	0.00	2	81.23	81.10	-2	9,533	-0.02%
2019/04/11	2	81.35	23	81.30	81.15	-21	9,630	-0.22%
2019/04/10	0.1	81.50	8	81.45	81.50	-7.9	9,634	-0.08%
2019/04/09	4	81.16	19	81.18	81.40	-15	9,531	-0.16%
2019/04/08	2	80.75	6	80.91	80.90	-4	9,436	-0.04%
2019/04/03	0	0.00	5	80.32	80.15	-5	9,452	-0.05%
2019/04/02	0	0.00	2	80.18	80.15	-2	9,539	-0.02%
2019/04/01	2	80.28	46	80.29	79.85	-44	9,544	-0.46%
2019/03/29	0	0.00	2	79.08	79.15	-2	9,410	-0.02%
2019/03/28	1.1	78.55	3	78.40	78.50	-1.9	9,457	-0.02%
2019/03/27	0	0.00	6	78.63	78.50	-6	9,559	-0.06%
2019/03/26	0	0.00	7	78.62	78.65	-7	9,592	-0.07%
2019/03/25	14.1	78.07	13.3	78.09	78.15	0.7	9,674	0.01%
2019/03/22	0	0.00	17	79.48	79.35	-17	9,652	-0.18%
2019/03/21	3.1	79.05	55	78.92	79.15	-52	9,683	-0.54%
2019/03/20	2.2	78.36	25	78.43	78.50	-22.9	9,598	-0.24%
2019/03/19	4	78.15	6	78.23	78.40	-2	9,545	-0.02%
2019/03/18	4	78.00	53.3	77.98	78.10	-49.3	9,490	-0.52%
2019/03/15	1	77.60	12	77.50	77.60	-11	9,503	-0.12%
2019/03/14	0	0.00	3	77.35	77.05	-3	9,425	-0.03%
2019/03/13	1	77.20	2	77.00	77.10	-1	9,677	-0.01%
2019/03/12	0	77.25	7	77.27	77.25	-7	9,668	-0.07%
2019/03/11	7	76.01	0	0.00	76.15	7	9,506	0.07%
2019/03/08	12.2	75.97	1	76.05	76.00	11.2	9,659	0.12%
2019/03/07	1.6	76.85	4	76.98	76.65	-2.4	9,564	-0.03%
2019/03/06	2.1	76.95	1	77.00	76.95	1.1	9,408	0.01%
2019/03/05	5	76.53	0	0.00	76.75	5	9,208	0.05%
2019/03/04	12.1	77.17	0	0.00	76.95	12.1	9,178	0.13%
2019/02/27	6.3	77.51	24	77.53	77.65	-17.7	9,143	-0.19%
2019/02/26	2	77.55	28.5	77.64	77.70	-26.5	8,995	-0.29%
2019/02/25	2	77.55	10.8	77.55	77.50	-8.8	8,829	-0.10%
2019/02/22	21	76.69	3	76.87	76.95	18	8,759	0.21%
2019/02/21	9	76.92	10	76.81	77.10	-1	8,738	-0.01%
2019/02/20	1.2	76.45	18	76.29	76.35	-16.9	8,545	-0.20%
2019/02/19	2	75.53	0	75.65	75.50	2	8,121	0.02%
2019/02/18	1	75.70	6	75.83	75.65	-5	8,168	-0.06%
2019/02/15	9	75.14	2	75.28	75.05	7	8,163	0.09%
2019/02/14	12	75.36	5	75.50	75.25	7	8,284	0.08%
2019/02/13	4	75.45	11	75.56	75.50	-7	8,325	-0.08%
2019/02/12	12	75.45	10	75.57	75.65	2	8,870	0.02%
2019/02/11	6	75.11	8.5	75.38	75.15	-2.5	8,939	-0.03%
2019/01/30	25.5	74.43	0	0.00	74.35	25.5	8,933	0.29%
2019/01/29	2	74.38	0	0.00	74.50	2	8,949	0.02%
2019/01/28	5.1	75.18	20	75.19	75.15	-14.9	8,953	-0.17%
2019/01/25	9	74.89	9	74.88	75.00	0	9,001	0.00%
2019/01/24	7.1	73.94	11	74.05	74.05	-3.9	8,992	-0.04%
2019/01/23	9.5	73.77	8	74.00	73.70	1.5	9,099	0.02%
2019/01/22	29	73.93	7	74.18	74.05	22	9,094	0.24%
2019/01/21	6.1	76.42	35.3	76.57	76.50	-29.2	9,112	-0.32%
2019/01/18	1	75.90	10.9	75.91	75.95	-9.9	9,237	-0.11%
2019/01/17	10	75.38	24.2	75.62	75.55	-14.2	9,581	-0.15%
2019/01/16	7.2	75.57	7	75.61	75.55	0.2	9,630	0.00%
2019/01/15	4	75.34	13.1	75.46	75.65	-9	9,789	-0.09%
2019/01/14	5.1	74.98	1	75.10	75.00	4.1	9,799	0.04%
2019/01/11	0	0.00	15	75.51	75.50	-15	9,912	-0.15%
2019/01/10	8	74.80	4	74.60	74.80	4	9,872	0.04%
2019/01/09	3.1	74.25	11	74.98	75.00	-7.9	10,164	-0.08%
2019/01/08	20.5	73.69	7	73.79	73.65	13.5	10,251	0.13%
2019/01/07	9	73.45	47	73.70	73.95	-38	10,889	-0.35%
2019/01/04	70.2	72.26	12	72.43	72.20	58.2	11,031	0.53%
2019/01/03	17	73.43	6	73.56	73.35	11	11,818	0.09%
2019/01/02	12	74.36	9	74.62	74.05	3	11,938	0.03%
2018/12/28	6.3	75.08	7	75.27	75.50	-0.7	12,571	-0.01%
2018/12/27	3.1	74.80	17	75.02	75.05	-14	12,940	-0.11%
2018/12/26	23	73.55	4	73.90	73.55	19	12,942	0.15%
2018/12/25	27	73.53	4	74.00	73.75	23	12,867	0.18%
2018/12/24	5	74.65	3.8	74.85	74.70	1.2	12,756	0.01%
2018/12/22	9	74.75	8.2	74.95	74.85	0.8	12,755	0.01%
2018/12/21	22	74.84	8.7	74.63	75.20	13.3	12,926	0.10%
2018/12/20	10	75.05	4.3	75.30	75.05	5.7	13,248	0.04%
2018/12/19	0	0.00	7.5	75.75	75.90	-7.5	13,222	-0.06%
2018/12/18	18.2	75.33	7.5	75.44	75.30	10.6	13,273	0.08%
2018/12/17	2.1	75.95	3.3	75.92	75.95	-1.3	13,268	-0.01%
2018/12/14	16.1	75.27	7.7	75.45	75.35	8.4	13,243	0.06%
2018/12/13	10	76.23	2	76.25	76.30	8	13,211	0.06%
2018/12/12	2	75.66	14.8	75.80	76.20	-12.8	13,210	-0.10%
2018/12/11	11.1	74.69	6	75.04	75.05	5.1	13,215	0.04%
2018/12/10	32.3	74.60	4.2	74.75	74.45	28.1	13,270	0.21%
2018/12/07	14	75.47	4	75.61	75.45	10	13,404	0.07%
2018/12/06	28	75.33	10	75.34	75.10	18	13,600	0.13%
2018/12/05	14.1	76.79	16	76.92	76.65	-1.9	13,587	-0.01%
2018/12/04	11	78.28	25	78.24	78.25	-14	13,516	-0.10%
2018/12/03	10	78.03	26.4	78.61	78.80	-16.4	13,489	-0.12%
2018/11/30	5	77.15	5.6	77.12	76.75	-0.6	13,291	0.00%
2018/11/29	15	77.45	31	77.45	77.05	-16	13,262	-0.12%
2018/11/28	10	76.53	0	0.00	76.90	10	13,153	0.08%
2018/11/27	8	75.42	6	76.08	76.05	2	13,089	0.02%
2018/11/26	8	76.28	3	76.22	76.15	5	13,032	0.04%
2018/11/23	9	75.28	9	75.57	75.35	0	13,091	0.00%
2018/11/22	5	75.81	8.2	76.02	75.60	-3.2	13,247	-0.02%
2018/11/21	19	75.24	6.9	76.02	76.00	12.1	13,286	0.09%
2018/11/20	9	76.14	8.9	76.21	76.00	0.1	13,118	0.00%
2018/11/19	5	76.68	1.2	76.95	76.70	3.8	13,017	0.03%
2018/11/16	16	77.18	9.8	77.22	76.95	6.2	12,964	0.05%
2018/11/15	8	77.18	25	77.48	77.60	-17	12,876	-0.13%
2018/11/14	4	77.15	1	77.35	77.35	3	12,865	0.02%
2018/11/13	13	76.31	9	76.91	77.10	4	12,813	0.03%
2018/11/12	10	77.88	10	78.14	78.00	0	12,712	0.00%
2018/11/09	4.2	77.81	6	78.14	77.80	-1.8	12,685	-0.01%
2018/11/08	4.1	78.89	16.2	78.92	78.85	-12.1	12,143	-0.10%
2018/11/07	1	78.45	16.1	78.39	78.40	-15.1	12,009	-0.13%
2018/11/06	3	78.17	14	78.18	78.00	-11	12,027	-0.09%
2018/11/05	13	77.97	21	77.94	78.25	-8	11,945	-0.07%
2018/11/02	24	78.27	19.5	78.52	78.65	4.5	11,895	0.04%
2018/11/01	5	77.95	4.2	78.53	78.40	0.8	11,851	0.01%
2018/10/31	6	77.04	27.6	77.41	77.55	-21.6	11,758	-0.18%
2018/10/30	24.3	75.81	8.8	75.90	75.95	15.5	11,634	0.13%
2018/10/29	12.2	75.60	14.6	75.87	75.75	-2.4	11,553	-0.02%
2018/10/26	36.4	75.26	21	75.20	75.40	15.4	11,468	0.13%
2018/10/25	63.6	75.64	16	76.00	75.50	47.6	11,239	0.42%
2018/10/24	21.5	77.21	31	77.68	77.40	-9.5	10,803	-0.09%
2018/10/23	45.4	77.93	6	77.97	77.75	39.4	10,641	0.37%
2018/10/22	12.2	78.39	8	79.33	79.20	4.2	10,326	0.04%
2018/10/19	29	78.46	14.4	79.32	79.30	14.6	10,260	0.14%
2018/10/18	9	79.17	19	79.31	79.15	-10	10,165	-0.10%
2018/10/17	41.2	79.99	93.6	80.25	79.40	-52.4	10,117	-0.52%
2018/10/16	71	78.87	12.1	79.32	79.30	58.9	9,921	0.59%
2018/10/15	102	78.92	26.7	79.30	79.20	75.4	9,950	0.76%	大買/
2018/10/12	86.1	78.96	38.1	79.70	80.05	48	9,350	0.51%
2018/10/11	286.6	78.66	113.4	79.42	77.40	173.2	9,184	1.89%	大買/大賣/鉅額交易
2018/10/09	106.2	83.22	9.7	83.63	83.25	96.4	8,092	1.19%	大買/
2018/10/08	136.2	82.95	2	83.50	83.00	134.2	7,840	1.71%	大買/鉅額交易
2018/10/05	79.2	83.85	4.7	84.03	83.45	74.5	7,292	1.02%
2018/10/04	19.1	84.97	1.2	84.98	84.90	17.9	6,962	0.26%
2018/10/03	1	86.00	20.2	86.04	85.95	-19.2	6,865	-0.28%
2018/10/02	15	86.28	0	0.00	86.05	15	6,874	0.22%
2018/10/01	1.1	87.22	20	87.27	87.35	-18.9	6,934	-0.27%
2018/09/28	5	86.80	44.2	87.44	86.90	-39.2	6,925	-0.57%
2018/09/27	0	87.25	89.2	87.22	87.35	-89.2	6,757	-1.32%
2018/09/26	2.1	86.95	27	86.90	86.90	-24.9	6,323	-0.39%
2018/09/25	0	0.00	45	86.85	87.10	-45	6,273	-0.72%
2018/09/21	2	86.15	40	86.53	86.85	-38	6,218	-0.61%
2018/09/20	2	86.00	5	86.32	85.90	-3	6,205	-0.05%
2018/09/19	1	86.05	25	85.99	86.15	-24	6,337	-0.38%
2018/09/18	15.1	85.47	0	0.00	85.40	15.1	6,361	0.24%
2018/09/17	24	86.05	13	86.05	85.85	11	6,533	0.17%
2018/09/14	49	86.25	4	86.37	86.50	45	6,517	0.69%
2018/09/13	167.1	85.16	0	0.00	84.95	167.1	6,481	2.58%	大買/鉅額交易
2018/09/12	63.1	85.47	1.8	85.67	85.55	61.3	6,167	0.99%
2018/09/11	81	85.60	0	0.00	85.65	81	5,989	1.35%
2018/09/10	12	85.93	1.9	86.39	86.00	10.1	5,747	0.18%
2018/09/07	9	86.18	1.5	86.15	86.40	7.5	5,723	0.13%
2018/09/06	1	86.60	3	86.50	86.50	-2	5,741	-0.03%
2018/09/05	1.1	87.00	0	0.00	87.00	1.1	5,786	0.02%
2018/09/04	0.1	87.00	1	87.00	87.00	-1	5,782	-0.02%
2018/09/03	3	86.45	4	86.91	86.45	-1	5,798	-0.02%
2018/08/31	4	86.70	8	86.77	86.95	-4	5,795	-0.07%
2018/08/30	0.7	87.45	15	87.85	87.55	-14.3	5,836	-0.25%
2018/08/29	3.4	87.02	36	86.96	87.25	-32.6	5,778	-0.57%
2018/08/28	0	86.25	13	86.28	86.25	-13	5,600	-0.23%
2018/08/27	1	85.20	28	85.40	85.55	-27	5,580	-0.48%
2018/08/24	2	84.63	3	84.93	84.80	-1	5,528	-0.02%
2018/08/23	0	0.00	5	85.00	85.05	-5	5,512	-0.09%
2018/08/22	5	84.66	6	84.72	84.65	-1	5,551	-0.02%
2018/08/21	12	84.32	7.6	84.46	84.55	4.4	5,515	0.08%
2018/08/20	11	83.85	2.7	84.80	83.95	8.3	5,480	0.15%
2018/08/17	23	83.75	3.8	83.92	83.65	19.2	5,479	0.35%
2018/08/16	13	83.62	5	83.94	83.80	8	5,421	0.15%
2018/08/15	30	83.67	2	83.75	83.75	28	5,381	0.52%
2018/08/14	11	84.31	1	84.55	84.55	10	5,340	0.19%
2018/08/13	16.1	84.23	1	83.70	83.95	15.1	5,368	0.28%
2018/08/10	1	85.70	1	85.90	85.70	0	5,285	0.00%
2018/08/09	0.1	86.10	2	86.20	86.15	-1.9	5,296	-0.04%
2018/08/08	0	0.00	27	86.28	86.15	-27	5,408	-0.50%
2018/08/07	0	0.00	4	85.60	85.50	-4	5,460	-0.07%
2018/08/06	6	85.62	11	85.93	85.70	-5	5,727	-0.09%
2018/08/03	2	85.48	4.6	85.56	85.55	-2.6	5,980	-0.04%
2018/08/02	4	84.96	0	0.00	84.85	4	6,060	0.07%
2018/08/01	0	0.00	7	86.02	86.15	-7	6,036	-0.12%
2018/07/31	0	0.00	32	85.45	85.55	-32	6,058	-0.53%
2018/07/30	0	0.00	1	85.55	85.55	-1	6,077	-0.02%
2018/07/27	0	0.00	26.2	85.56	85.70	-26.2	6,081	-0.43%
2018/07/26	0	0.00	15	85.10	85.00	-15	6,129	-0.24%
2018/07/25	2	84.38	7	84.78	84.75	-5	6,080	-0.08%
2018/07/24	0.3	84.50	25	84.63	84.70	-24.7	6,082	-0.41%
2018/07/23	9	83.86	33	84.48	84.55	-24	6,204	-0.39%
2018/07/20	13.7	84.11	69	84.39	84.65	-55.3	6,337	-0.87%
2018/07/19	0	0.00	30	83.55	83.30	-30	6,304	-0.48%
2018/07/18	0.2	83.05	15	83.37	83.05	-14.8	6,365	-0.23%
2018/07/17	8	82.56	7	82.62	82.55	1	6,322	0.02%
2018/07/16	1.2	83.19	5.8	83.15	83.00	-4.6	6,422	-0.07%
2018/07/13	14.5	83.03	80	83.14	83.35	-65.5	6,407	-1.02%
2018/07/12	1	82.55	10	82.37	82.65	-9	6,241	-0.14%
2018/07/11	3	81.58	5	81.76	81.70	-2	6,198	-0.03%
2018/07/10	3	82.60	6	82.55	82.45	-3	6,163	-0.05%
2018/07/09	0	0.00	11.8	82.16	82.25	-11.8	6,131	-0.19%
2018/07/06	7	80.49	10	81.00	80.95	-3	6,040	-0.05%
2018/07/05	13	80.98	5	81.11	80.75	8	5,994	0.13%
2018/07/04	0	0.00	3.6	81.49	81.40	-3.6	6,006	-0.06%
2018/07/03	5	81.03	9.4	81.20	81.15	-4.4	6,033	-0.07%
2018/07/02	10	81.19	34	81.59	81.05	-24	6,052	-0.40%
2018/06/29	8	80.38	2	81.20	81.45	6	6,045	0.10%
2018/06/28	68	80.04	3.4	80.50	80.05	64.6	5,950	1.09%
2018/06/27	29.1	80.52	5.6	80.70	80.40	23.6	5,831	0.40%
2018/06/26	55	80.29	3	80.78	80.70	52	5,761	0.90%
2018/06/25	62.5	80.87	2	81.05	80.90	60.5	5,556	1.09%
2018/06/22	11.3	80.54	2	81.10	81.15	9.3	5,478	0.17%
2018/06/21	9	81.36	5	81.50	81.25	4	5,442	0.07%
2018/06/20	16	80.61	3.8	81.57	81.50	12.2	5,540	0.22%
2018/06/19	18.3	80.78	8.2	81.00	80.60	10.1	5,466	0.19%
2018/06/15	17	81.69	5	81.70	81.95	12	5,464	0.22%
2018/06/14	6.1	82.18	25	81.75	81.75	-18.9	5,448	-0.35%
2018/06/13	2	82.60	0	0.00	83.00	2	5,422	0.04%
2018/06/12	2.1	82.02	2	82.40	82.50	0.1	5,436	0.00%
2018/06/11	0	0.00	0.2	82.70	82.65	-0.2	5,457	0.00%
2018/06/08	0	82.65	2.8	82.72	82.55	-2.8	5,459	-0.05%
2018/06/07	3	83.33	7	83.25	83.45	-4	5,565	-0.07%
2018/06/06	1	83.20	27	83.04	83.30	-26	5,598	-0.46%
2018/06/05	3	82.62	3	82.57	82.50	0	5,538	0.00%
2018/06/04	1	82.55	8	82.45	82.60	-7	5,547	-0.13%
2018/06/01	0	0.00	2	81.28	81.35	-2	5,472	-0.04%
2018/05/31	2.2	80.67	1	80.70	80.75	1.2	5,533	0.02%
2018/05/30	5	80.43	12	81.30	80.40	-7	5,568	-0.13%
2018/05/29	1	82.20	0	0.00	81.85	1	5,569	0.02%
2018/05/28	0.1	82.20	12	82.21	82.20	-12	5,618	-0.21%
2018/05/25	0	0.00	4	81.91	81.85	-4	5,697	-0.07%
2018/05/24	0	0.00	1	81.65	81.55	-1	5,699	-0.02%
2018/05/23	6	81.58	6.8	81.46	81.35	-0.8	5,743	-0.01%
2018/05/22	20	81.80	13.2	81.82	81.75	6.8	5,770	0.12%
2018/05/21	3	82.05	6	82.01	82.05	-3	5,933	-0.05%
2018/05/18	0	0.00	14	81.01	80.95	-14	6,008	-0.23%
2018/05/17	5	81.70	7	81.59	81.20	-2	6,238	-0.03%
2018/05/16	6	81.64	5	81.72	81.75	1	6,281	0.02%
2018/05/15	1.2	81.92	7	82.19	81.65	-5.8	6,311	-0.09%
2018/05/14	3	82.27	72	82.35	82.50	-69	6,727	-1.03%
2018/05/11	2.1	81.34	79	81.44	81.60	-76.9	6,558	-1.17%
2018/05/10	2	80.58	3	80.57	80.65	-1	6,315	-0.02%
2018/05/09	1	80.20	5	80.48	80.45	-4	6,264	-0.06%
2018/05/08	2	79.75	4	79.94	80.00	-2	6,278	-0.03%
2018/05/07	6	79.12	7	79.43	79.50	-1	6,271	-0.02%
2018/05/04	17.1	78.63	0.4	79.10	78.95	16.7	6,314	0.26%
2018/05/03	39.2	78.59	11.1	78.95	78.55	28.1	6,384	0.44%
2018/05/02	20	79.74	7.8	79.90	79.40	12.2	6,320	0.19%
2018/04/30	16	79.83	2.8	80.15	80.00	13.2	6,313	0.21%
2018/04/27	65	79.02	17	79.30	79.20	48	6,300	0.76%
2018/04/26	40	79.00	0	0.00	79.05	40	6,167	0.65%
2018/04/25	48.1	79.09	6	79.72	79.30	42.1	5,981	0.70%
2018/04/24	43.4	79.54	14	79.74	79.55	29.4	5,821	0.50%
2018/04/23	27	80.06	10	80.41	79.95	17	5,635	0.30%
2018/04/20	18	80.69	14	81.06	80.75	4	5,524	0.07%
2018/04/19	4	82.58	1	82.60	82.65	3	5,421	0.06%
2018/04/18	5	81.43	8	81.77	81.60	-3	5,395	-0.06%
2018/04/17	7.1	81.47	9	81.54	81.40	-1.9	5,375	-0.03%
2018/04/16	0.2	82.50	3	82.35	82.30	-2.8	5,399	-0.05%
2018/04/13	18	82.54	4	82.58	82.50	14	5,430	0.26%
2018/04/12	3	82.47	4	82.70	82.50	-1	5,467	-0.02%
2018/04/11	4	82.93	2	82.85	82.85	2	5,534	0.04%
2018/04/10	11	82.38	9.4	82.51	82.50	1.6	5,584	0.03%
2018/04/09	7	81.91	7.6	82.28	82.20	-0.6	5,639	-0.01%
2018/04/03	11	81.38	6	82.00	81.50	5	5,642	0.09%
2018/04/02	10	82.39	4	82.45	82.25	6	5,617	0.11%
2018/03/31	6	82.94	5	82.80	82.95	1	5,607	0.02%
2018/03/30	6	82.83	1	82.90	82.85	5	5,652	0.09%
2018/03/29	3	81.97	2.6	82.26	82.10	0.4	5,612	0.01%
2018/03/28	2.1	82.35	5.4	82.45	82.25	-3.3	5,560	-0.06%
2018/03/27	1	83.10	8	83.32	83.40	-7	5,518	-0.13%
2018/03/26	5	81.84	2	81.85	82.20	3	5,484	0.05%
2018/03/23	27.5	82.03	32	82.05	82.10	-4.5	5,489	-0.08%
2018/03/22	6	83.60	1.7	83.88	83.55	4.3	5,423	0.08%
2018/03/21	0	0.00	1.8	83.98	83.85	-1.8	5,430	-0.03%
2018/03/20	3	83.55	5.6	83.68	83.80	-2.6	5,416	-0.05%
2018/03/19	2	83.70	20.4	84.00	83.85	-18.4	5,405	-0.34%
2018/03/16	31	83.21	10.6	83.63	83.90	20.4	5,399	0.38%
2018/03/15	1	84.00	4	84.09	84.25	-3	5,373	-0.06%
2018/03/14	1	84.20	7	84.26	84.30	-6	5,360	-0.11%
2018/03/13	2	84.45	11	84.57	84.95	-9	5,409	-0.17%
2018/03/12	13	83.73	11	84.06	84.15	2	5,367	0.04%
2018/03/09	10.1	82.80	11	82.99	82.85	-0.9	5,442	-0.02%
2018/03/08	0	0.00	2	82.65	82.75	-2	5,427	-0.04%
2018/03/07	22	81.93	9	81.94	81.80	13	5,398	0.24%
2018/03/06	4	81.83	11.9	82.02	82.15	-7.9	5,449	-0.15%
2018/03/05	5	80.96	2.1	81.05	80.75	2.9	5,491	0.05%
2018/03/02	13.1	80.73	12	80.94	81.15	1.1	5,452	0.02%
2018/03/01	8	81.48	0	0.00	81.75	8	5,382	0.15%
2018/02/27	3	82.62	0	0.00	82.35	3	5,345	0.06%
2018/02/26	6	82.53	4.2	82.55	82.40	1.8	5,235	0.03%
2018/02/23	0	0.00	5	81.85	82.00	-5	5,206	-0.10%
2018/02/22	2.1	81.10	5	81.12	81.00	-2.9	5,225	-0.06%
2018/02/21	20.1	81.50	9	81.59	81.50	11.1	5,238	0.21%
2018/02/12	24	79.63	8.7	79.97	79.70	15.3	5,082	0.30%
2018/02/09	70	78.69	42.3	78.65	79.05	27.7	5,062	0.55%
2018/02/08	18	80.48	7	80.86	80.60	11	4,828	0.23%
2018/02/07	36.1	81.13	13	81.15	80.65	23.1	4,854	0.47%
2018/02/06	77.2	79.91	10	80.38	79.65	67.2	4,702	1.43%
2018/02/05	22.2	83.19	14	84.20	83.60	8.2	4,182	0.20%
2018/02/02	6	84.62	1	85.25	84.90	5	4,080	0.12%
2018/02/01	8	85.13	2.7	85.37	85.25	5.3	4,049	0.13%
2018/01/31	4	84.36	4	85.00	84.65	0	4,014	0.00%
2018/01/30	9.2	84.93	9.3	84.78	84.55	-0.1	3,980	0.00%
2018/01/29	39	85.47	26	85.83	85.55	13	3,924	0.33%
2018/01/26	18	87.33	2	87.45	87.50	16	3,841	0.42%
2018/01/25	22	87.35	25.5	87.19	87.45	-3.5	3,739	-0.09%
2018/01/24	5	87.46	17.5	87.46	87.20	-12.5	3,678	-0.34%
2018/01/23	2.5	88.12	0	0.00	88.30	2.5	3,629	0.07%
2018/01/22	0	87.90	2	87.33	87.95	-2	3,588	-0.06%
2018/01/19	1	86.76	17.1	86.95	87.15	-16.1	3,550	-0.45%
2018/01/18	20	85.75	9	86.47	86.30	11	3,516	0.31%
2018/01/17	26	84.90	26	85.33	85.15	0	3,441	0.00%
2018/01/16	0	0.00	1	84.70	85.00	-1	3,364	-0.03%
2018/01/15	0	0.00	4.2	84.58	84.65	-4.2	3,328	-0.12%
2018/01/12	0	0.00	1	84.10	84.10	-1	3,310	-0.03%
2018/01/11	4	83.25	1	83.20	83.40	3	3,303	0.09%
2018/01/10	0	83.95	8	83.88	83.75	-8	3,334	-0.24%
2018/01/09	1.5	84.12	6	84.06	84.15	-4.5	3,292	-0.14%
2018/01/08	1	83.75	4	83.91	84.10	-3	3,298	-0.09%
2018/01/05	0	0.00	11.1	83.59	83.75	-11.1	3,272	-0.34%
2018/01/04	0	83.45	16.5	83.40	83.50	-16.5	3,291	-0.50%
2018/01/03	1	83.35	15	83.36	83.35	-14	3,464	-0.40%
2018/01/02	0	0.00	19	82.23	82.60	-19	3,412	-0.56%