元大台灣50 (0050)-永豐金-萬盛券商分點個股進出

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
4,690張
產業
上市
3671人加入追蹤

立即追蹤
本地時間:13:30(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－永豐金-萬盛券商分點個股進出

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-萬盛券商分點個股進出
永豐金-萬盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	4.3	155.53	20.3	155.64	156.35	-16	12,412	-0.13%
2024/04/23	4.4	151.98	27.3	152.40	151.90	-22.8	12,890	-0.18%
2024/04/22	11.4	150.71	29.1	150.51	150.45	-17.7	13,165	-0.13%
2024/04/19	143	151.52	25.5	151.38	150.90	117.5	13,214	0.89%	大買/鉅額交易
2024/04/18	1.7	157.79	10.1	158.14	158.95	-8.4	12,816	-0.07%
2024/04/17	13.3	156.85	22.1	156.35	157.40	-8.7	12,800	-0.07%
2024/04/16	43.7	155.85	31.3	156.38	155.65	12.5	12,784	0.10%
2024/04/15	11.9	160.20	7.8	160.11	160.00	4.2	12,601	0.03%
2024/04/12	9.7	162.37	4.3	162.35	162.10	5.4	12,626	0.04%
2024/04/11	1	162.10	5	162.07	162.50	-4	12,596	-0.03%
2024/04/10	2.9	162.66	5.5	163.01	163.00	-2.5	12,600	-0.02%
2024/04/09	6.1	161.84	22.6	162.06	163.25	-16.5	12,737	-0.13%
2024/04/08	7.6	158.83	10.5	158.88	159.45	-2.9	12,701	-0.02%
2024/04/03	4.5	158.53	3.1	158.75	158.55	1.5	12,825	0.01%
2024/04/02	3.1	158.97	29.5	159.01	159.65	-26.4	12,995	-0.20%
2024/04/01	7	157.53	11.9	157.79	157.40	-4.9	13,372	-0.04%
2024/03/29	0.3	157.64	37.5	157.83	157.90	-37.2	13,564	-0.27%
2024/03/28	6.5	156.76	7.3	156.84	156.90	-0.9	13,567	-0.01%
2024/03/27	6.4	157.47	53.4	157.26	157.65	-47	13,618	-0.35%
2024/03/26	9.3	157.37	16.2	158.08	157.60	-7	13,634	-0.05%
2024/03/25	8	157.31	7.8	157.62	157.50	0.2	13,636	0.00%
2024/03/22	30.8	157.10	8	157.22	157.20	22.8	13,586	0.17%
2024/03/21	0.6	156.82	26.6	156.84	157.40	-26	13,584	-0.19%
2024/03/20	0.9	154.09	6.3	154.43	153.20	-5.4	13,558	-0.04%
2024/03/19	2.8	154.02	2.1	154.11	154.05	0.6	13,924	0.00%
2024/03/18	1.6	153.72	12.2	153.82	154.40	-10.6	13,830	-0.08%
2024/03/15	16.2	153.88	14.5	154.09	153.00	1.7	13,623	0.01%
2024/03/14	9.7	155.02	10.6	155.26	155.10	-0.9	13,532	-0.01%
2024/03/13	4.6	155.45	25.2	155.56	155.25	-20.6	13,611	-0.15%
2024/03/12	9.3	154.09	18.1	153.35	154.50	-8.8	13,443	-0.07%
2024/03/11	7.1	153.16	19.2	153.28	152.90	-12.2	13,318	-0.09%
2024/03/08	25.1	155.43	68.7	155.00	154.45	-43.6	13,181	-0.33%
2024/03/07	40.6	151.98	96.3	151.63	152.30	-55.7	12,772	-0.44%
2024/03/06	34.7	148.38	62.7	147.55	148.85	-28	12,366	-0.23%
2024/03/05	16.2	148.06	32.7	148.04	148.15	-16.5	12,273	-0.13%
2024/03/04	63.5	146.46	115.7	146.81	146.95	-52.3	12,111	-0.43%	大賣/
2024/03/01	14.9	143.33	11.1	143.14	142.80	3.7	11,865	0.03%
2024/02/29	4.3	143.12	3.8	143.08	143.30	0.5	11,877	0.00%
2024/02/27	25.3	143.37	8	143.11	143.35	17.3	11,985	0.14%
2024/02/26	2.6	143.73	27.8	143.81	143.95	-25.2	11,990	-0.21%
2024/02/23	19.2	143.75	32.2	143.81	143.75	-13	11,929	-0.11%
2024/02/22	6	142.56	18	142.51	142.80	-12	12,083	-0.10%
2024/02/21	11.4	141.28	6.8	141.24	141.20	4.6	12,022	0.04%
2024/02/20	10.6	141.84	8	141.68	141.65	2.6	12,301	0.02%
2024/02/19	5.1	140.87	81.5	140.93	141.10	-76.4	12,385	-0.62%
2024/02/16	13.1	141.94	10.7	141.70	141.30	2.3	12,615	0.02%
2024/02/15	3.2	142.01	147.4	142.10	142.35	-144.2	12,656	-1.14%	大賣/鉅額交易
2024/02/05	29.1	135.76	23.2	135.80	135.95	6	12,384	0.05%
2024/02/02	3.6	134.82	7.5	135.01	135.10	-3.9	12,168	-0.03%
2024/02/01	5.2	133.99	6.7	134.08	134.35	-1.4	12,124	-0.01%
2024/01/31	16.3	134.67	9.4	134.60	134.35	7	12,169	0.06%
2024/01/30	2.1	136.25	13.2	136.29	136.15	-11.1	12,165	-0.09%
2024/01/29	1.3	136.37	31.4	136.30	136.50	-30	12,271	-0.24%
2024/01/26	9.5	135.65	19.3	135.51	135.65	-9.8	11,972	-0.08%
2024/01/25	18.5	135.48	58.9	135.40	135.65	-40.4	11,872	-0.34%
2024/01/24	0.2	134.06	11.6	134.27	134.00	-11.4	11,511	-0.10%
2024/01/23	2.5	133.80	17.2	133.98	134.05	-14.7	11,454	-0.13%
2024/01/22	0.4	133.74	31.7	133.87	133.80	-31.3	11,491	-0.27%
2024/01/19	4.7	132.20	45.3	132.46	132.90	-40.6	11,344	-0.36%
2024/01/18	9.8	128.20	5.3	128.10	128.30	4.5	11,276	0.04%
2024/01/17	82.4	127.90	6.7	127.90	127.45	75.7	11,225	0.67%
2024/01/16	29.1	131.72	16.9	131.71	131.65	12.3	10,739	0.11%
2024/01/15	6.5	133.10	13.1	133.23	133.00	-6.6	10,507	-0.06%
2024/01/12	9.1	132.82	6.4	132.73	132.65	2.7	10,378	0.03%
2024/01/11	3.1	132.70	6.3	132.81	132.85	-3.2	10,400	-0.03%
2024/01/10	8.5	132.33	12.4	132.47	132.30	-3.9	10,466	-0.04%
2024/01/09	2	132.98	15.9	133.18	133.00	-13.9	10,467	-0.13%
2024/01/08	13.8	133.35	4.8	132.98	132.75	9	10,501	0.09%
2024/01/05	5.7	132.41	1.2	132.67	132.15	4.6	10,451	0.04%
2024/01/04	5	132.52	1.1	132.54	132.50	3.9	10,623	0.04%
2024/01/03	21.8	132.97	29.7	132.68	132.55	-7.9	10,771	-0.07%
2024/01/02	4	134.95	3.2	134.89	134.90	0.8	10,627	0.01%
2023/12/29	0.7	135.64	5.9	135.64	135.45	-5.2	10,597	-0.05%
2023/12/28	1.2	135.79	10.5	135.86	135.75	-9.3	10,564	-0.09%
2023/12/27	2.1	135.37	15	135.31	135.75	-12.9	10,401	-0.12%
2023/12/26	0.8	134.13	12.9	134.17	134.25	-12	10,010	-0.12%
2023/12/25	2.5	133.66	5.4	133.48	133.50	-2.9	9,822	-0.03%
2023/12/22	0.3	132.77	10.7	132.83	132.95	-10.4	9,796	-0.11%
2023/12/21	5.9	132.37	9.4	132.34	132.60	-3.4	9,860	-0.03%
2023/12/20	2.8	133.57	6	133.62	133.75	-3.2	9,837	-0.03%
2023/12/19	1.5	133.40	1.3	133.23	133.40	0.3	9,885	0.00%
2023/12/18	0.7	133.20	3.4	133.57	133.90	-2.6	10,144	-0.03%
2023/12/15	4.5	133.87	30.1	133.97	133.70	-25.6	10,132	-0.25%
2023/12/14	6.3	133.00	28.3	133.09	133.15	-22	9,893	-0.22%
2023/12/13	0.3	131.54	4.1	131.62	131.55	-3.8	9,477	-0.04%
2023/12/12	0.3	131.63	8.2	131.59	131.50	-7.9	9,524	-0.08%
2023/12/11	6.3	131.20	3.7	131.05	131.20	2.6	9,552	0.03%
2023/12/08	6.8	131.22	2.9	131.34	131.05	4	9,554	0.04%
2023/12/07	6.6	130.25	1.6	130.39	130.00	4.9	9,380	0.05%
2023/12/06	0.5	131.13	4.3	131.03	130.80	-3.8	9,471	-0.04%
2023/12/05	5.6	130.18	4.1	130.20	130.35	1.5	9,445	0.02%
2023/12/04	3.3	131.30	15.6	131.72	131.30	-12.3	9,459	-0.13%
2023/12/01	2.2	130.92	3.5	131.40	131.80	-1.3	9,507	-0.01%
2023/11/30	13.7	131.22	3.1	131.18	131.35	10.6	9,479	0.11%
2023/11/29	0.2	131.31	9.8	131.24	131.15	-9.7	9,354	-0.10%
2023/11/28	8.3	130.81	9.4	131.06	131.25	-1.1	9,295	-0.01%
2023/11/27	2.1	130.68	8.9	130.75	130.35	-6.8	9,208	-0.07%
2023/11/24	0.2	131.16	1.7	131.32	131.20	-1.6	9,147	-0.02%
2023/11/22	0.9	131.42	4.8	131.48	131.35	-3.8	9,002	-0.04%
2023/11/21	1.2	132.40	130.9	131.97	132.55	-129.7	9,018	-1.44%	大賣/鉅額交易
2023/11/20	52.3	130.90	16.4	130.70	130.95	35.9	8,657	0.42%
2023/11/17	40.1	130.85	30.3	131.24	131.00	9.8	8,625	0.11%
2023/11/16	0.2	130.45	20.2	130.70	130.60	-20	8,234	-0.24%
2023/11/15	7.3	130.64	32	130.62	130.55	-24.7	8,096	-0.30%
2023/11/14	0.3	129.29	28	129.30	129.00	-27.6	7,843	-0.35%
2023/11/13	3.2	129.10	23.9	128.90	128.70	-20.7	7,669	-0.27%
2023/11/10	1.3	126.58	2.4	126.63	126.75	-1	7,548	-0.01%
2023/11/09	3	127.11	14.6	127.09	127.25	-11.6	7,601	-0.15%
2023/11/08	2.2	127.29	20.7	127.06	127.20	-18.4	7,872	-0.23%
2023/11/07	3.2	126.59	2.8	126.52	126.50	0.5	7,816	0.01%
2023/11/06	7.2	126.72	35.5	127.02	126.55	-28.2	7,888	-0.36%
2023/11/03	4.3	125.41	9.6	125.37	125.45	-5.3	7,684	-0.07%
2023/11/02	3.3	123.71	7.3	124.10	124.50	-4	7,713	-0.05%
2023/11/01	10.9	121.76	4	121.91	121.75	6.9	7,626	0.09%
2023/10/31	18.8	121.56	2.5	121.83	121.15	16.3	7,666	0.21%
2023/10/30	9.4	122.04	4.7	122.43	122.00	4.7	7,686	0.06%
2023/10/27	7.6	122.36	1.8	122.50	122.30	5.9	7,608	0.08%
2023/10/26	62.1	121.77	1	121.66	121.75	61.1	7,661	0.80%
2023/10/25	1.3	124.65	4.7	124.81	124.20	-3.4	7,340	-0.05%
2023/10/24	25.9	123.05	5	123.35	123.95	20.9	7,340	0.28%
2023/10/23	38.6	123.79	3.6	123.92	123.85	34.9	7,293	0.48%
2023/10/20	32.1	124.95	4.4	124.62	125.40	27.6	7,276	0.38%
2023/10/19	1.5	124.94	4.3	124.99	124.85	-2.9	7,364	-0.04%
2023/10/18	12.6	125.34	1.1	125.22	124.80	11.5	7,447	0.15%
2023/10/17	0.5	126.51	5.6	126.49	126.55	-5	7,349	-0.07%
2023/10/16	3.7	126.14	6.1	126.08	126.25	-2.5	7,474	-0.03%
2023/10/13	0.6	126.91	45.9	127.00	126.95	-45.3	7,526	-0.60%
2023/10/12	0.3	126.50	55	127.01	127.30	-54.7	7,674	-0.71%
2023/10/11	0.2	125.95	28.1	126.19	126.25	-27.9	7,681	-0.36%
2023/10/06	8.7	124.17	2.1	124.03	124.10	6.6	7,718	0.09%
2023/10/05	1.2	122.75	3.2	123.51	123.65	-2	7,694	-0.03%
2023/10/04	18	121.74	1.2	121.90	121.90	16.8	7,701	0.22%
2023/10/03	33	123.74	1.8	123.92	123.50	31.2	7,645	0.41%
2023/10/02	2.6	124.32	6.2	124.22	124.25	-3.5	7,694	-0.05%
2023/09/28	5.8	122.53	0.3	122.70	122.65	5.6	7,859	0.07%
2023/09/27	7.7	121.95	1.3	121.99	122.15	6.4	7,849	0.08%
2023/09/26	21.1	122.38	5.2	122.52	122.10	16	7,835	0.20%
2023/09/25	4	123.16	5.7	123.28	123.55	-1.7	7,778	-0.02%
2023/09/22	12.4	122.40	0.1	122.65	122.65	12.3	7,829	0.16%
2023/09/21	40.4	122.99	1.1	122.82	122.75	39.3	7,765	0.51%
2023/09/20	14.7	124.73	1.3	124.86	124.75	13.4	7,507	0.18%
2023/09/19	3	125.46	1.9	125.71	125.45	1.1	7,518	0.01%
2023/09/18	10.3	126.21	4.8	126.35	126.00	5.5	7,574	0.07%
2023/09/15	0.1	126.93	15.8	127.04	127.35	-15.7	7,899	-0.20%
2023/09/14	0.3	126.68	20.5	126.51	126.95	-20.3	7,912	-0.26%
2023/09/13	5.2	124.92	1.2	125.14	125.20	4	7,892	0.05%
2023/09/12	0.8	124.57	3.3	124.96	125.05	-2.5	7,959	-0.03%
2023/09/11	17.1	123.68	5.4	124.02	123.80	11.7	8,099	0.14%
2023/09/08	7.7	124.18	3	124.30	124.30	4.7	8,073	0.06%
2023/09/07	9.7	125.13	3.1	125.15	124.85	6.6	8,371	0.08%
2023/09/06	25.4	126.09	0	0.00	126.00	25.4	8,506	0.30%
2023/09/05	3.5	126.21	0.7	126.73	126.45	2.8	8,477	0.03%
2023/09/04	1.3	125.89	25.9	126.36	126.75	-24.6	8,502	-0.29%
2023/09/01	2.4	125.89	2.1	125.98	125.90	0.3	8,646	0.00%
2023/08/31	7.7	125.90	0.4	126.02	125.70	7.4	8,705	0.08%
2023/08/30	3.6	126.71	7.2	126.84	126.60	-3.6	8,738	-0.04%
2023/08/29	0.4	125.25	1.4	125.50	126.05	-1.1	8,774	-0.01%
2023/08/28	3.7	125.32	3.4	125.41	125.35	0.2	8,731	0.00%
2023/08/25	11.4	124.89	6.2	125.02	124.55	5.2	8,806	0.06%
2023/08/24	4.9	126.78	21.3	126.91	127.00	-16.3	8,890	-0.18%
2023/08/23	4.1	124.92	4.4	124.84	124.85	-0.2	9,020	0.00%
2023/08/22	3.1	123.91	7.2	123.92	124.00	-4.1	9,303	-0.04%
2023/08/21	14.9	123.36	0	0.00	123.00	14.9	9,433	0.16%
2023/08/18	14.4	124.00	3.3	124.11	123.85	11.1	9,447	0.12%
2023/08/17	6.1	124.14	5	123.84	124.60	1.1	9,525	0.01%
2023/08/16	28.4	123.92	3.6	124.09	124.05	24.8	9,664	0.26%
2023/08/15	15.1	124.90	2.6	124.80	124.70	12.5	9,931	0.13%
2023/08/14	40.3	124.64	1.4	124.91	124.50	39	10,173	0.38%
2023/08/11	8.7	126.51	0.4	126.98	126.30	8.3	10,232	0.08%
2023/08/10	11.8	126.55	6.3	126.45	126.40	5.4	10,235	0.05%
2023/08/09	3	127.12	0.3	127.35	127.20	2.7	10,122	0.03%
2023/08/08	13.7	126.99	1	127.80	127.00	12.7	10,124	0.13%
2023/08/07	1	128.19	2.9	128.36	128.50	-1.9	10,010	-0.02%
2023/08/04	10.3	127.22	6.8	127.26	127.25	3.5	10,002	0.03%
2023/08/02	14.2	128.04	14.6	127.63	127.85	-0.4	9,967	0.00%
2023/08/01	0.1	129.30	8.1	129.34	129.45	-7.9	9,867	-0.08%
2023/07/31	9.3	128.88	5.2	129.52	128.80	4.1	9,830	0.04%
2023/07/28	5.2	129.37	6.2	129.53	129.50	-1	9,771	-0.01%
2023/07/27	2	129.35	3.6	129.40	129.50	-1.6	9,795	-0.02%
2023/07/26	1.7	128.60	8.6	128.82	128.50	-6.9	9,814	-0.07%
2023/07/25	2.1	128.90	3.4	129.00	128.85	-1.3	9,835	-0.01%
2023/07/24	17	127.10	4.8	127.30	127.25	12.3	9,877	0.12%
2023/07/21	29	127.09	23.1	126.91	127.20	6	9,930	0.06%
2023/07/20	8.5	129.35	3.6	129.40	129.35	4.8	10,026	0.05%
2023/07/19	17.7	129.51	3.9	129.78	128.75	13.8	10,073	0.14%
2023/07/18	5.2	130.26	4.3	130.01	129.85	1	9,915	0.01%
2023/07/17	18.3	132.08	46.7	132.02	132.00	-28.4	9,841	-0.29%
2023/07/14	2.6	132.24	23.8	132.00	132.25	-21.2	9,716	-0.22%
2023/07/13	2.7	131.38	24.8	131.54	130.90	-22.1	9,551	-0.23%
2023/07/12	5.6	129.20	4.9	129.31	129.45	0.7	9,385	0.01%
2023/07/11	2.4	128.74	7.4	128.94	129.20	-5	9,379	-0.05%
2023/07/10	7.8	127.72	0	128.15	127.45	7.8	9,413	0.08%
2023/07/07	6.1	127.75	7.6	127.37	127.70	-1.5	9,330	-0.02%
2023/07/06	26.9	128.36	10.6	128.40	127.90	16.3	9,296	0.18%
2023/07/05	1.7	130.88	3.3	130.72	130.80	-1.7	9,086	-0.02%
2023/07/04	3.9	130.84	24.4	130.97	131.00	-20.5	9,075	-0.23%
2023/07/03	24.1	130.50	7.8	130.30	130.70	16.3	9,106	0.18%
2023/06/30	6.3	128.48	3.9	128.63	129.10	2.4	9,245	0.03%
2023/06/29	4.3	129.86	6.5	129.26	129.05	-2.2	9,318	-0.02%
2023/06/28	1.7	128.96	9.6	129.18	129.10	-8	9,274	-0.09%
2023/06/27	5	128.96	14.8	129.04	128.90	-9.8	9,342	-0.10%
2023/06/26	3.1	129.77	7.1	129.96	129.75	-4	9,410	-0.04%
2023/06/21	3	130.43	6.3	130.49	130.55	-3.3	9,511	-0.03%
2023/06/20	2.6	130.54	10	130.77	130.55	-7.4	9,327	-0.08%
2023/06/19	2.1	130.98	14.7	131.10	131.25	-12.6	9,455	-0.13%
2023/06/16	5.1	131.46	19.1	131.45	131.55	-14	9,416	-0.15%
2023/06/15	4.7	131.69	6.6	131.90	131.90	-1.9	9,414	-0.02%
2023/06/14	7.2	131.35	10.5	131.31	131.50	-3.3	9,411	-0.04%
2023/06/13	6.3	131.45	51.6	131.29	131.55	-45.3	9,559	-0.47%
2023/06/12	0.7	128.96	29.2	128.96	129.00	-28.5	9,371	-0.30%
2023/06/09	13.5	127.72	10.6	127.93	127.80	2.9	9,326	0.03%
2023/06/08	5.2	127.20	15.6	127.23	126.85	-10.4	9,545	-0.11%
2023/06/07	1.9	127.92	17.8	127.85	128.10	-16	9,679	-0.16%
2023/06/06	0.3	126.76	9.1	126.87	126.70	-8.8	9,532	-0.09%
2023/06/05	3.9	126.47	3.5	126.63	126.35	0.4	9,525	0.00%
2023/06/02	6.8	126.69	8.4	126.77	126.75	-1.6	9,543	-0.02%
2023/06/01	5.8	125.12	0.4	125.11	125.15	5.4	9,567	0.06%
2023/05/31	6	126.13	11.8	125.84	126.15	-5.8	9,554	-0.06%
2023/05/30	3.4	126.71	20.5	126.83	126.75	-17	9,464	-0.18%
2023/05/29	3.3	126.78	28.5	126.84	126.75	-25.3	9,386	-0.27%
2023/05/26	19.4	125.81	56.3	125.71	125.95	-36.9	9,236	-0.40%
2023/05/25	3.3	122.98	21.2	122.99	123.05	-17.9	8,943	-0.20%
2023/05/24	3.6	121.44	12.2	121.39	121.60	-8.6	8,934	-0.10%
2023/05/23	1.4	122.38	24.5	122.30	122.20	-23.1	8,826	-0.26%
2023/05/22	2.6	122.28	8.2	122.33	122.30	-5.5	8,718	-0.06%
2023/05/19	4.4	122.47	28.7	122.57	122.50	-24.3	8,549	-0.28%
2023/05/18	29	122.00	95.2	122.03	122.15	-66.1	8,164	-0.81%
2023/05/17	1.4	120.48	48.5	119.73	120.55	-47.2	8,002	-0.59%
2023/05/16	1.1	118.24	7.4	118.55	118.60	-6.3	7,695	-0.08%
2023/05/15	2.8	116.99	12.7	116.96	117.20	-9.9	7,628	-0.13%
2023/05/12	24.7	117.17	1.5	117.02	117.20	23.2	7,663	0.30%
2023/05/11	9.3	117.67	0.5	117.98	117.55	8.8	7,680	0.11%
2023/05/10	34.5	118.04	1.2	117.82	117.80	33.3	7,768	0.43%
2023/05/09	10.1	118.80	8.8	118.78	118.90	1.2	7,838	0.02%
2023/05/08	5.3	118.65	16.6	118.74	118.55	-11.4	7,983	-0.14%
2023/05/05	4.1	117.73	3.1	117.73	117.80	0.9	8,041	0.01%
2023/05/04	1.5	117.16	0.5	117.43	117.50	1	8,263	0.01%
2023/05/03	2.2	117.16	1.6	116.99	117.20	0.7	8,310	0.01%
2023/05/02	6.3	117.62	1.4	117.56	117.70	4.9	8,600	0.06%
2023/04/28	18.7	117.10	8.2	117.18	117.40	10.5	9,236	0.11%
2023/04/27	38	116.08	3.9	116.01	116.00	34.1	9,376	0.36%
2023/04/26	31.8	115.91	2.4	115.94	116.10	29.5	9,678	0.30%
2023/04/25	44.3	117.08	1.2	116.71	116.60	43.2	9,938	0.43%
2023/04/24	22.4	117.94	0.5	118.21	118.15	21.9	9,795	0.22%
2023/04/21	9.8	118.91	7.3	119.35	118.60	2.6	9,946	0.03%
2023/04/20	12.9	118.83	0.8	118.94	118.90	12.1	10,065	0.12%
2023/04/19	13.4	119.24	1.7	119.74	119.05	11.7	10,208	0.11%
2023/04/18	3.7	119.96	2.4	120.20	119.95	1.4	10,272	0.01%
2023/04/17	4	120.12	2.5	120.32	120.35	1.5	10,392	0.01%
2023/04/14	7.4	120.07	4.7	120.29	120.65	2.7	10,526	0.03%
2023/04/13	16.5	119.75	1	119.97	119.50	15.6	10,722	0.15%
2023/04/12	6.3	120.47	1.1	120.55	120.55	5.2	10,756	0.05%
2023/04/11	4.3	120.80	2.5	120.90	120.85	1.8	10,939	0.02%
2023/04/10	5.2	120.97	4	121.03	121.00	1.2	11,043	0.01%
2023/04/07	3.2	121.00	1.7	120.98	121.00	1.5	11,050	0.01%
2023/04/06	3.2	120.94	17.1	120.83	121.00	-13.9	11,043	-0.13%
2023/03/31	2.1	121.94	10.6	121.84	121.60	-8.5	11,018	-0.08%
2023/03/30	2	121.20	7.1	121.32	121.20	-5.1	10,853	-0.05%
2023/03/29	0.6	120.49	0.7	120.48	120.60	-0.1	10,861	0.00%
2023/03/28	7	120.34	0.3	120.66	120.40	6.7	11,017	0.06%
2023/03/27	1.3	121.61	15.9	121.58	121.45	-14.6	10,957	-0.13%
2023/03/24	1.4	121.86	14.8	121.96	122.20	-13.5	10,978	-0.12%
2023/03/23	1.8	121.85	19.9	121.52	121.85	-18.1	10,884	-0.17%
2023/03/22	1	120.65	25.2	120.62	120.90	-24.2	10,757	-0.22%
2023/03/21	0.4	118.51	3.1	118.41	118.65	-2.7	10,628	-0.03%
2023/03/20	5.9	117.94	8.3	118.58	118.10	-2.5	10,708	-0.02%
2023/03/17	6.9	118.50	4.2	118.31	118.95	2.6	10,693	0.02%
2023/03/16	14.5	116.88	9	117.03	117.05	5.5	10,665	0.05%
2023/03/15	5.7	117.91	2.2	118.20	117.60	3.5	10,542	0.03%
2023/03/14	17.6	117.48	6.9	117.58	117.50	10.7	10,505	0.10%
2023/03/13	2.6	118.19	9	117.99	118.80	-6.4	10,522	-0.06%
2023/03/10	22.1	118.43	0.8	118.33	118.30	21.3	10,334	0.21%
2023/03/09	1	120.34	8.1	120.44	120.20	-7.1	10,527	-0.07%
2023/03/08	11.5	120.06	3.6	120.36	120.30	8	10,627	0.08%
2023/03/07	3	120.85	14.5	120.94	121.30	-11.5	10,702	-0.11%
2023/03/06	1.7	120.18	10.5	120.14	120.50	-8.8	10,828	-0.08%
2023/03/03	6.6	119.29	4.4	119.38	119.35	2.2	10,939	0.02%
2023/03/02	3.7	119.23	0.5	119.00	119.25	3.2	11,141	0.03%
2023/03/01	2.7	117.58	14.3	118.71	119.35	-11.6	11,216	-0.10%
2023/02/24	2.3	119.20	10.3	119.61	118.80	-8	11,184	-0.07%
2023/02/23	1.4	118.73	5.6	119.26	119.40	-4.3	11,237	-0.04%
2023/02/22	14.7	117.36	1.6	117.40	117.65	13	11,312	0.12%
2023/02/21	1.9	118.89	3.2	118.79	118.95	-1.3	11,354	-0.01%
2023/02/20	3.7	118.79	2.5	119.06	119.00	1.3	11,674	0.01%
2023/02/17	10.4	118.70	0.3	118.83	118.75	10	12,141	0.08%
2023/02/16	2.5	119.79	8.3	120.17	120.30	-5.8	12,312	-0.05%
2023/02/15	36.2	119.37	3.7	119.57	118.85	32.5	12,701	0.26%
2023/02/14	3	121.41	2.3	121.61	121.65	0.7	12,742	0.01%
2023/02/13	2.2	120.37	27	120.59	120.75	-24.8	12,930	-0.19%
2023/02/10	0.2	120.86	22.7	120.88	121.00	-22.5	13,040	-0.17%
2023/02/09	2.8	120.63	10.2	120.77	120.90	-7.5	13,138	-0.06%
2023/02/08	3.9	120.34	11.6	120.59	120.85	-7.6	13,164	-0.06%
2023/02/07	14.7	118.99	34.1	118.99	119.00	-19.4	13,240	-0.15%
2023/02/06	13.8	119.57	1.4	119.74	119.25	12.4	13,219	0.09%
2023/02/03	4.9	120.67	17.9	120.84	121.00	-13	13,134	-0.10%
2023/02/02	2.8	120.75	25.6	120.82	121.00	-22.8	13,144	-0.17%
2023/02/01	4.2	118.98	8.3	118.99	119.00	-4.2	13,076	-0.03%
2023/01/31	16.6	119.26	17.4	119.59	118.30	-0.8	13,101	-0.01%
2023/01/30	7.7	120.44	27.8	120.47	120.70	-20.1	12,923	-0.16%
2023/01/17	17.4	118.07	12	118.23	118.10	5.4	12,536	0.04%
2023/01/16	12.3	118.27	23	118.20	118.10	-10.7	12,585	-0.08%
2023/01/13	1.7	117.34	7.2	118.27	117.20	-5.6	12,328	-0.05%
2023/01/12	3	116.03	4.6	116.12	115.85	-1.6	12,170	-0.01%
2023/01/11	3.8	116.14	5	116.15	116.35	-1.1	12,263	-0.01%
2023/01/10	0.6	115.99	29	116.11	116.25	-28.3	12,110	-0.23%
2023/01/09	3.4	114.47	12.1	115.07	115.80	-8.6	12,237	-0.07%
2023/01/06	4.3	111.86	0.2	111.89	111.80	4.1	12,178	0.03%
2023/01/05	5.8	111.20	3	111.30	111.30	2.8	12,332	0.02%
2023/01/04	18	110.49	3.1	110.36	110.50	14.8	12,354	0.12%
2023/01/03	2.4	109.98	2.8	110.31	110.75	-0.4	12,647	0.00%
2022/12/30	2.9	110.51	4.3	110.51	110.20	-1.4	12,544	-0.01%
2022/12/29	14.9	108.92	2	109.02	109.50	12.9	12,541	0.10%
2022/12/28	6.1	109.94	0.1	110.12	110.00	6	12,488	0.05%
2022/12/27	2.5	111.77	0.7	111.73	111.60	1.8	12,410	0.01%
2022/12/26	0.8	110.86	1.1	111.17	111.10	-0.3	12,525	0.00%
2022/12/23	7.1	110.75	14.4	110.91	110.70	-7.3	12,668	-0.06%
2022/12/22	6.9	112.39	1.1	112.70	112.60	5.8	12,741	0.05%
2022/12/21	3	111.04	0.2	111.24	110.75	2.8	12,972	0.02%
2022/12/20	9.1	110.76	11.5	110.35	110.30	-2.5	12,922	-0.02%
2022/12/19	2.9	112.42	5	112.40	112.35	-2.1	13,046	-0.02%
2022/12/16	14.2	112.66	1	112.35	113.00	13.2	13,186	0.10%
2022/12/15	7.4	114.24	3.7	114.89	114.90	3.7	13,237	0.03%
2022/12/14	1.1	114.71	1.5	114.92	114.80	-0.4	13,289	0.00%
2022/12/13	6.1	113.73	14.2	113.53	113.40	-8.1	13,254	-0.06%
2022/12/12	5.2	113.75	5.8	113.73	113.90	-0.7	13,263	-0.01%
2022/12/09	0.2	114.93	1.4	114.77	115.00	-1.2	13,340	-0.01%
2022/12/08	11.4	113.15	4.2	112.92	113.25	7.3	13,297	0.05%
2022/12/07	10.3	115.01	7.7	114.85	114.60	2.6	13,326	0.02%
2022/12/06	20.4	116.07	34.2	116.39	115.30	-13.8	13,265	-0.10%
2022/12/05	8.5	117.83	11.7	118.18	117.45	-3.3	13,225	-0.02%
2022/12/02	5.3	117.34	2.4	117.47	117.30	2.9	13,144	0.02%
2022/12/01	40.9	118.68	14.1	118.83	118.35	26.8	13,277	0.20%
2022/11/30	2.4	115.74	11.4	116.12	116.35	-9	12,974	-0.07%
2022/11/29	2.6	113.97	5.1	114.61	115.40	-2.4	12,967	-0.02%
2022/11/28	19.4	114.62	14.4	114.58	114.35	5.1	13,021	0.04%
2022/11/25	5	116.64	37.9	116.75	116.70	-32.9	13,121	-0.25%
2022/11/24	2.3	116.25	12.7	116.28	116.70	-10.4	12,972	-0.08%
2022/11/23	5.1	115.45	8.9	115.50	115.60	-3.8	12,920	-0.03%
2022/11/22	3.6	114.31	19.7	114.58	114.80	-16.1	13,049	-0.12%
2022/11/21	1.9	114.09	10	114.22	113.85	-8.1	13,123	-0.06%
2022/11/18	10.9	114.62	6.7	114.99	114.25	4.2	13,060	0.03%
2022/11/17	48.1	113.75	67.9	114.03	114.55	-19.7	13,000	-0.15%
2022/11/16	15.4	114.59	78.6	115.24	114.50	-63.2	12,949	-0.49%
2022/11/15	11.8	113.80	45.5	113.16	114.70	-33.7	12,689	-0.27%
2022/11/14	11.6	109.87	19.8	110.14	110.00	-8.2	12,193	-0.07%
2022/11/11	6.9	108.14	43.6	108.72	109.00	-36.7	11,979	-0.31%
2022/11/10	38.6	103.61	2.3	103.54	103.50	36.3	11,638	0.31%
2022/11/09	6.7	103.98	4.1	104.17	104.50	2.5	11,557	0.02%
2022/11/08	37.2	101.60	3.8	101.68	101.60	33.4	11,401	0.29%
2022/11/07	2.2	100.38	2.1	100.03	100.55	0.1	11,368	0.00%
2022/11/04	5	98.38	0.4	98.68	98.85	4.6	11,346	0.04%
2022/11/03	7	98.64	0.6	98.78	98.70	6.4	11,359	0.06%
2022/11/02	2.6	99.76	3.3	99.79	100.00	-0.7	11,265	-0.01%
2022/11/01	5.7	99.51	4	99.69	99.60	1.7	11,293	0.02%
2022/10/31	4	99.15	6.8	99.01	99.05	-2.7	11,311	-0.02%
2022/10/28	21.4	97.86	8	97.49	97.75	13.4	11,257	0.12%
2022/10/27	5.8	99.03	18.9	99.11	99.00	-13.1	11,196	-0.12%
2022/10/26	2.8	97.66	1.1	97.88	97.60	1.7	11,358	0.02%
2022/10/25	27.4	97.17	2.9	96.79	96.70	24.5	11,334	0.22%
2022/10/24	15.2	99.08	0.6	99.08	98.60	14.6	11,134	0.13%
2022/10/21	7.9	99.19	1	99.40	98.90	6.9	10,989	0.06%
2022/10/20	21.5	97.80	25.5	97.69	99.20	-4	10,919	-0.04%
2022/10/19	6.6	100.25	0.4	100.43	99.75	6.2	10,813	0.06%
2022/10/18	26.3	101.22	7.4	100.82	101.10	18.9	10,729	0.18%
2022/10/17	15.9	99.63	5.9	99.94	99.95	10.1	10,883	0.09%
2022/10/14	8.2	101.74	6.5	102.02	101.85	1.7	10,703	0.02%
2022/10/13	40.8	99.44	3.3	99.49	99.00	37.5	10,793	0.35%
2022/10/12	19.4	100.10	2.3	100.50	100.20	17.2	10,666	0.16%
2022/10/11	60.4	101.15	3.8	101.30	100.70	56.6	10,814	0.52%
2022/10/07	7.6	106.78	0.5	106.40	106.20	7.1	10,601	0.07%
2022/10/06	5.9	107.68	1.9	107.89	108.00	3.9	10,703	0.04%
2022/10/05	9.5	107.14	4.8	107.25	107.25	4.7	10,975	0.04%
2022/10/04	16	104.40	3.5	104.58	104.80	12.5	10,983	0.11%
2022/10/03	36.8	102.67	0.9	102.49	102.20	35.9	10,983	0.33%
2022/09/30	16.8	103.46	3.5	103.49	103.45	13.4	10,969	0.12%
2022/09/29	16	105.09	3	105.63	104.90	13.1	10,983	0.12%
2022/09/28	35.6	105.85	20.4	105.74	105.25	15.2	11,069	0.14%
2022/09/27	13.5	107.54	2.3	107.48	107.50	11.2	11,024	0.10%
2022/09/26	33.7	107.46	23	107.45	107.65	10.7	11,316	0.09%
2022/09/23	29.1	109.84	3.5	109.88	109.70	25.6	11,564	0.22%
2022/09/22	30.4	110.17	7.6	110.00	110.75	22.8	11,661	0.20%
2022/09/21	15	112.33	3.1	112.21	112.10	12	11,516	0.10%
2022/09/20	1.3	112.39	2	112.85	113.05	-0.7	11,514	-0.01%
2022/09/19	5.3	112.15	31.3	112.65	112.05	-26	11,695	-0.22%
2022/09/16	12.3	112.51	0.2	112.60	112.55	12.1	11,757	0.10%
2022/09/15	3	113.91	1.1	113.90	113.85	1.9	11,822	0.02%
2022/09/14	31.1	113.28	9.2	113.04	113.65	21.9	12,011	0.18%
2022/09/13	4.1	116.07	6.1	116.10	116.00	-2	11,937	-0.02%
2022/09/12	27.2	115.33	7.4	115.21	115.40	19.8	12,037	0.16%
2022/09/08	9.2	112.63	0.9	112.71	113.00	8.4	12,240	0.07%
2022/09/07	37.3	112.48	8	112.20	112.20	29.3	12,334	0.24%
2022/09/06	4.8	114.86	0	0.00	114.90	4.8	12,223	0.04%
2022/09/05	7	114.05	12	114.19	114.15	-5	12,313	-0.04%
2022/09/02	24.5	114.27	0.3	114.00	113.90	24.2	12,447	0.19%
2022/09/01	45.7	115.13	2	115.15	115.15	43.7	12,285	0.36%
2022/08/31	4.9	116.36	1.7	116.11	117.60	3.2	11,968	0.03%
2022/08/30	17.6	116.52	1.1	116.37	116.75	16.5	11,917	0.14%
2022/08/29	33	116.46	13.8	116.48	116.55	19.3	11,795	0.16%
2022/08/26	8.7	119.89	1.3	119.63	119.60	7.5	11,600	0.06%
2022/08/25	6.7	119.02	4.4	118.92	119.00	2.3	11,508	0.02%
2022/08/24	6.1	118.13	1.3	117.95	117.90	4.8	11,533	0.04%
2022/08/23	13.8	118.50	8.3	118.51	118.20	5.5	11,533	0.05%
2022/08/22	16.9	119.97	4.2	119.94	119.80	12.7	11,603	0.11%
2022/08/19	7.2	121.56	6.9	121.64	121.55	0.3	11,663	0.00%
2022/08/18	4.6	121.27	8.3	121.29	121.35	-3.7	11,693	-0.03%
2022/08/17	2.4	122.03	6.6	122.14	122.15	-4.2	11,647	-0.04%
2022/08/16	3.4	122.05	5.4	122.13	122.10	-2.1	11,500	-0.02%
2022/08/15	8.2	121.80	11.7	121.82	121.90	-3.5	11,381	-0.03%
2022/08/12	6.4	120.81	5.1	120.62	120.80	1.2	11,283	0.01%
2022/08/11	10	119.97	17.5	120.07	120.05	-7.5	11,262	-0.07%
2022/08/10	7.6	117.90	5.2	117.99	117.90	2.4	11,189	0.02%
2022/08/09	5.2	118.34	11.4	119.08	119.15	-6.2	11,138	-0.06%
2022/08/08	9.4	118.91	1.5	118.87	119.25	7.8	11,102	0.07%
2022/08/05	5.4	118.43	12.4	119.11	119.50	-7	11,075	-0.06%
2022/08/04	3	115.95	39	116.12	116.55	-36	11,117	-0.32%
2022/08/03	7.2	115.98	5.8	115.79	116.25	1.4	11,137	0.01%
2022/08/02	14.7	115.60	10.5	115.66	115.55	4.2	11,237	0.04%
2022/08/01	7.6	117.67	2.3	117.74	117.65	5.3	11,155	0.05%
2022/07/29	8.9	118.29	12.1	117.99	118.00	-3.2	11,279	-0.03%
2022/07/28	43.8	117.49	2.3	117.54	116.90	41.5	11,249	0.37%
2022/07/27	7.2	115.60	5.7	116.29	116.70	1.5	11,275	0.01%
2022/07/26	10.2	115.61	4.2	115.93	115.65	5.9	11,248	0.05%
2022/07/25	1.5	116.43	1.5	116.41	116.70	0	11,236	0.00%
2022/07/22	21.5	116.55	19.1	116.65	116.80	2.3	11,253	0.02%
2022/07/21	6.5	115.85	25	115.64	116.35	-18.6	11,471	-0.16%
2022/07/20	9.9	115.44	27.2	115.87	115.05	-17.4	11,480	-0.15%
2022/07/19	2.7	114.26	2.5	114.19	114.30	0.3	11,735	0.00%
2022/07/18	31.1	114.47	2.3	114.32	114.20	28.8	11,701	0.25%
2022/07/15	30.4	115.04	12.4	114.44	115.50	18	11,398	0.16%
2022/07/14	15.3	113.50	1.3	113.58	114.00	14	11,202	0.12%
2022/07/13	23.9	113.20	7.3	113.31	113.45	16.6	11,107	0.15%
2022/07/12	17.2	109.68	3.1	110.07	109.55	14.1	10,992	0.13%
2022/07/11	6.9	112.86	2.4	112.53	112.25	4.5	11,151	0.04%
2022/07/08	15	113.32	7.4	113.52	113.25	7.6	11,108	0.07%
2022/07/07	17.7	111.10	12	111.61	112.10	5.7	11,056	0.05%
2022/07/06	36.6	109.66	6	109.72	108.85	30.6	11,069	0.28%
2022/07/05	26.7	110.08	6.8	110.79	111.00	19.9	11,088	0.18%
2022/07/04	21	110.98	11.2	111.28	110.45	9.8	10,967	0.09%
2022/07/01	57.7	112.84	26.2	112.64	111.55	31.5	10,771	0.29%
2022/06/30	23.1	116.17	1	115.81	115.80	22.1	10,386	0.21%
2022/06/29	6.8	119.08	1.4	118.93	118.80	5.4	10,175	0.05%
2022/06/28	5.2	119.52	1.3	119.73	119.80	3.9	10,130	0.04%
2022/06/27	10	120.87	16.7	121.08	120.95	-6.8	10,086	-0.07%
2022/06/24	7.1	118.55	0.9	119.03	118.15	6.2	9,916	0.06%
2022/06/23	40.7	118.28	13	118.57	117.90	27.7	9,910	0.28%
2022/06/22	21.9	119.83	10	119.80	119.50	11.9	9,711	0.12%
2022/06/21	27.9	121.11	13.4	120.65	122.20	14.4	9,532	0.15%
2022/06/20	30.7	120.00	1.4	119.81	119.75	29.3	9,595	0.31%
2022/06/17	33.3	120.78	3.6	120.78	120.85	29.6	9,520	0.31%
2022/06/16	6.4	123.06	2	124.80	122.50	4.4	9,321	0.05%
2022/06/15	6.1	123.08	1.2	122.88	122.75	4.9	9,320	0.05%
2022/06/14	12.5	122.67	2	122.93	123.35	10.5	9,405	0.11%
2022/06/13	28.9	123.67	6.6	123.61	123.55	22.3	9,524	0.23%
2022/06/10	3.7	126.99	4	126.70	127.10	-0.3	9,634	0.00%
2022/06/09	3	128.37	0.1	128.48	128.40	2.8	9,706	0.03%
2022/06/08	0.3	128.77	3.4	129.01	128.80	-3.1	9,850	-0.03%
2022/06/07	3.2	127.41	4	127.35	127.40	-0.8	10,025	-0.01%
2022/06/06	4.4	128.37	12.4	128.80	128.70	-8	10,292	-0.08%
2022/06/02	8	128.03	7.3	127.99	127.80	0.7	10,921	0.01%
2022/06/01	8.9	129.57	7.9	129.79	129.15	1.1	11,714	0.01%
2022/05/31	5.1	128.01	4.5	128.88	129.80	0.6	11,817	0.00%
2022/05/30	2.6	127.77	12.3	127.73	128.55	-9.7	11,774	-0.08%
2022/05/27	6.5	125.46	9.1	125.52	125.50	-2.6	11,633	-0.02%
2022/05/26	9.7	123.66	2.1	123.34	122.90	7.6	11,576	0.07%
2022/05/25	4.7	124.36	0.1	124.26	124.45	4.6	11,855	0.04%
2022/05/24	4.9	124.01	4	123.86	123.50	0.9	12,301	0.01%
2022/05/23	3.3	124.98	7.1	125.50	124.90	-3.8	12,291	-0.03%
2022/05/20	1.5	124.67	7.5	124.18	124.65	-6	12,557	-0.05%
2022/05/19	14.6	123.09	19.1	123.03	123.30	-4.5	12,570	-0.04%
2022/05/18	6.5	125.75	2.7	125.83	125.70	3.9	12,514	0.03%
2022/05/17	5.4	124.17	36.2	124.32	124.35	-30.8	12,491	-0.25%
2022/05/16	18.3	123.28	5.2	123.37	123.00	13.1	12,534	0.10%
2022/05/13	26.1	122.07	9	122.19	122.35	17.1	12,561	0.14%
2022/05/12	30.9	122.08	16.6	122.24	121.25	14.3	12,641	0.11%
2022/05/11	4	123.85	3.3	123.96	124.20	0.7	12,516	0.01%
2022/05/10	30.7	122.92	8.7	122.93	124.00	22	12,482	0.18%
2022/05/09	41.5	124.76	6.4	124.89	124.55	35.1	12,386	0.28%
2022/05/06	36.3	126.27	6.1	126.17	126.65	30.2	12,357	0.24%
2022/05/05	12.6	129.27	5.2	129.21	129.25	7.4	12,475	0.06%
2022/05/04	8.2	127.63	1.3	128.30	127.80	6.9	12,667	0.05%
2022/05/03	15.4	127.97	3.6	128.07	127.80	11.8	12,902	0.09%
2022/04/29	13	128.69	4.8	128.74	128.75	8.2	13,017	0.06%
2022/04/28	37.8	126.67	1.8	126.97	127.10	36	13,316	0.27%
2022/04/27	80.2	126.53	10.7	126.76	126.55	69.6	13,394	0.52%
2022/04/26	42.8	129.24	112.6	129.06	129.25	-69.8	13,160	-0.53%	大賣/
2022/04/25	92.2	129.22	4.3	129.24	129.25	87.9	13,244	0.66%
2022/04/22	42.5	131.19	2	131.43	131.60	40.5	12,823	0.32%
2022/04/21	27.7	133.06	3.2	133.30	132.75	24.6	12,805	0.19%
2022/04/20	9.1	132.28	2.4	132.13	132.65	6.6	12,863	0.05%
2022/04/19	3.8	132.42	0.6	132.43	132.00	3.2	12,919	0.02%
2022/04/18	41.5	131.57	11.5	131.72	131.55	29.9	13,064	0.23%
2022/04/15	41.9	132.39	0	0.00	132.25	41.9	13,027	0.32%
2022/04/14	3.8	134.82	6	135.37	134.55	-2.3	12,799	-0.02%
2022/04/13	7.3	133.80	17.2	134.25	135.05	-9.9	12,860	-0.08%
2022/04/12	47.2	132.26	5.1	132.42	132.55	42	12,933	0.32%
2022/04/11	44.4	132.84	1	132.60	132.45	43.4	12,857	0.34%
2022/04/08	20.4	134.05	1.2	134.02	134.55	19.2	12,692	0.15%
2022/04/07	32.6	134.52	16.3	134.53	133.80	16.2	12,647	0.13%
2022/04/06	13.1	135.59	8.2	135.11	136.25	4.9	12,778	0.04%
2022/04/01	11.6	136.76	10	136.66	136.95	1.5	12,959	0.01%
2022/03/31	4.1	138.36	36.6	138.45	138.10	-32.5	12,939	-0.25%
2022/03/30	4.4	138.24	10.7	138.41	138.55	-6.3	13,089	-0.05%
2022/03/29	1.5	136.91	0.3	136.76	136.85	1.1	13,185	0.01%
2022/03/28	8.4	136.24	3.2	136.02	136.70	5.3	13,145	0.04%
2022/03/25	2.3	138.06	18.6	138.09	138.20	-16.3	13,081	-0.12%
2022/03/24	1.5	137.59	17.9	137.82	138.00	-16.4	13,072	-0.13%
2022/03/23	4.8	137.89	19	138.09	138.10	-14.2	13,082	-0.11%
2022/03/22	5.6	136.69	2.3	136.71	136.80	3.2	13,004	0.02%
2022/03/21	12.9	137.23	5.2	137.33	137.00	7.7	13,069	0.06%
2022/03/18	11.3	136.06	12.1	136.17	136.10	-0.9	13,019	-0.01%
2022/03/17	8.5	135.57	15.5	136.02	136.40	-7	12,884	-0.05%
2022/03/16	48.6	131.58	2.9	131.53	132.20	45.7	12,706	0.36%
2022/03/15	80.5	131.77	10.5	132.15	131.65	70	12,465	0.56%
2022/03/14	17.7	134.42	2.5	135.08	134.40	15.3	12,255	0.12%
2022/03/11	19.9	134.81	1.5	134.94	134.40	18.5	12,162	0.15%
2022/03/10	36.9	136.24	13.5	136.25	136.35	23.4	12,050	0.19%
2022/03/09	106.1	132.67	41.6	132.71	132.50	64.5	11,890	0.54%	大買/
2022/03/08	154.3	131.91	26.4	132.37	131.15	127.9	11,690	1.09%	大買/鉅額交易
2022/03/07	239.9	134.23	4	134.69	134.00	235.9	11,064	2.13%	大買/鉅額交易
2022/03/04	38.8	138.49	1.2	138.30	138.45	37.6	10,368	0.36%
2022/03/03	14.8	140.06	1.1	140.08	139.95	13.6	10,345	0.13%
2022/03/02	13.7	139.67	4.1	139.68	139.65	9.6	10,465	0.09%
2022/03/01	11.7	140.26	7.2	140.60	140.45	4.5	10,405	0.04%
2022/02/25	76.9	138.42	16.7	138.61	138.50	60.1	10,318	0.58%
2022/02/24	132.5	139.40	11.4	138.96	138.80	121.1	10,017	1.21%	大買/鉅額交易
2022/02/23	42.5	142.19	2	141.85	142.25	40.4	9,590	0.42%
2022/02/22	62.2	141.32	3.3	141.11	141.85	58.9	9,615	0.61%
2022/02/21	8.1	143.45	0.1	143.80	143.80	8.1	9,402	0.09%
2022/02/18	26.6	143.76	1	143.27	144.10	25.6	9,666	0.26%
2022/02/17	4.4	144.39	18.5	144.74	144.50	-14.1	9,697	-0.15%
2022/02/16	6.6	144.14	3.4	144.29	144.40	3.2	9,723	0.03%
2022/02/15	27.6	142.67	14.4	142.90	142.05	13.3	9,706	0.14%
2022/02/14	21.8	142.55	1.7	142.77	142.70	20.1	9,657	0.21%
2022/02/11	6	144.71	3.1	144.37	144.95	2.9	9,549	0.03%
2022/02/10	2.7	144.44	7.3	144.52	145.05	-4.6	9,682	-0.05%
2022/02/09	32.7	143.05	4.7	143.40	143.40	28	9,705	0.29%
2022/02/08	31.7	143.04	5.5	143.28	142.90	26.2	9,757	0.27%
2022/02/07	47.1	141.89	2.8	142.55	142.30	44.3	9,615	0.46%
2022/01/26	58.2	141.64	0.8	142.10	141.55	57.4	9,253	0.62%
2022/01/25	84	141.57	6.4	141.41	141.65	77.6	9,024	0.86%
2022/01/24	36	142.96	8.2	143.68	144.00	27.7	8,674	0.32%
2022/01/21	103.6	143.18	4.7	143.06	142.65	98.9	8,537	1.16%	大買/
2022/01/20	20	148.24	5.8	148.60	149.10	14.2	8,114	0.18%
2022/01/19	29.5	148.90	2.9	148.66	148.50	26.6	7,967	0.33%
2022/01/18	28.6	151.08	3.7	150.87	150.30	24.9	7,897	0.32%
2022/01/17	3.6	151.66	4.1	151.62	152.00	-0.5	7,780	-0.01%
2022/01/14	16.6	150.24	6.9	149.95	150.30	9.8	7,751	0.13%
2022/01/13	9.4	149.94	9.5	149.99	150.30	-0.1	7,800	0.00%
2022/01/12	1.2	149.04	3.8	149.36	149.55	-2.6	7,918	-0.03%
2022/01/11	3.2	147.32	5	147.79	148.30	-1.8	7,890	-0.02%
2022/01/10	5.2	146.88	11.4	146.77	147.55	-6.1	7,682	-0.08%
2022/01/07	22.6	146.75	11.7	147.45	146.60	10.9	7,644	0.14%
2022/01/06	29.5	147.64	7.8	147.75	147.90	21.7	7,582	0.29%
2022/01/05	3.6	149.81	10.4	149.71	149.30	-6.8	7,528	-0.09%
2022/01/04	6.3	148.78	16.9	149.12	149.60	-10.7	7,522	-0.14%
2022/01/03	2.7	146.58	11.8	146.61	146.40	-9.2	7,490	-0.12%
2021/12/30	4.9	145.59	1.4	145.65	145.50	3.5	7,603	0.05%
2021/12/29	4.5	145.58	7.9	145.57	145.95	-3.4	7,866	-0.04%
2021/12/28	2.8	144.71	32.7	144.86	145.30	-30	7,940	-0.38%
2021/12/27	2.7	144.03	24.9	143.80	144.15	-22.2	7,953	-0.28%
2021/12/24	11.4	143.28	15.3	143.23	143.05	-3.9	8,296	-0.05%
2021/12/23	3.7	142.51	9.9	142.80	142.65	-6.2	8,364	-0.07%
2021/12/22	0.5	141.80	1.1	141.81	141.85	-0.5	8,627	-0.01%
2021/12/21	7	141.51	2.8	141.66	141.85	4.2	8,854	0.05%
2021/12/20	21.5	140.68	3.5	141.42	140.65	18	8,940	0.20%
2021/12/17	1.7	141.75	4.3	141.90	141.90	-2.6	8,971	-0.03%
2021/12/16	4	141.52	8.4	141.57	142.05	-4.4	8,985	-0.05%
2021/12/15	23	139.99	1.5	140.10	140.30	21.5	9,290	0.23%
2021/12/14	15.1	140.16	4.6	140.35	140.10	10.5	9,187	0.11%
2021/12/13	17.4	141.66	4.3	141.97	141.50	13.1	9,242	0.14%
2021/12/10	3.1	141.76	7.3	141.92	141.95	-4.2	9,366	-0.04%
2021/12/09	3.7	142.21	41.5	142.27	142.00	-37.8	9,351	-0.40%
2021/12/08	0.5	142.52	25.1	142.92	142.35	-24.6	9,329	-0.26%
2021/12/07	4.9	140.86	0.6	141.34	141.80	4.3	9,198	0.05%
2021/12/06	3.3	141.04	4.6	141.29	141.35	-1.3	9,199	-0.01%
2021/12/03	0.1	141.54	110.1	141.70	141.75	-110	9,251	-1.19%	大賣/鉅額交易
2021/12/02	3.2	140.37	14.2	141.60	141.80	-11.1	9,307	-0.12%
2021/12/01	36.1	138.89	5	139.35	140.30	31.1	9,390	0.33%
2021/11/30	95.2	138.47	6.1	139.03	138.00	89	9,504	0.94%
2021/11/29	65.4	138.10	5.9	138.23	138.15	59.5	9,449	0.63%
2021/11/26	34.3	138.33	5.4	139.11	138.15	28.9	9,567	0.30%
2021/11/25	11.6	140.19	2.9	140.43	140.45	8.7	9,641	0.09%
2021/11/24	2.3	140.60	2	141.00	140.50	0.3	9,955	0.00%
2021/11/23	4.4	141.23	7.5	141.43	141.10	-3.1	10,179	-0.03%
2021/11/22	1.4	142.51	4.6	142.64	142.45	-3.2	10,223	-0.03%
2021/11/19	6.3	143.34	12.7	143.03	142.80	-6.4	10,275	-0.06%
2021/11/18	1.8	142.23	26.6	142.12	142.45	-24.9	10,259	-0.24%
2021/11/17	0.4	141.35	15.1	141.47	141.65	-14.7	10,259	-0.14%
2021/11/16	1.4	141.08	16.7	141.17	141.20	-15.3	10,182	-0.15%
2021/11/15	0	140.94	16.2	140.96	140.95	-16.2	10,524	-0.15%
2021/11/12	4.4	140.09	13.8	140.56	139.70	-9.5	10,774	-0.09%
2021/11/11	3.4	139.28	23.1	139.34	139.25	-19.6	10,895	-0.18%
2021/11/10	2.2	140.49	130.3	140.11	140.50	-128.1	11,000	-1.16%	大賣/鉅額交易
2021/11/09	2.2	140.51	39.5	140.79	140.70	-37.3	11,029	-0.34%
2021/11/08	0.2	138.40	23.8	138.94	139.20	-23.6	10,862	-0.22%
2021/11/05	2.7	137.98	17.4	137.69	138.10	-14.8	10,800	-0.14%
2021/11/04	10.7	136.55	4.4	136.96	136.15	6.2	10,654	0.06%
2021/11/03	0	136.65	4.2	136.89	136.60	-4.2	10,696	-0.04%
2021/11/02	2.9	136.69	5.8	137.03	136.25	-3	10,722	-0.03%
2021/11/01	2.4	136.47	0.1	136.50	136.50	2.3	10,749	0.02%
2021/10/29	7	135.90	4.8	135.99	135.80	2.2	10,790	0.02%
2021/10/28	2.5	136.99	3.4	137.17	137.15	-0.9	10,809	-0.01%
2021/10/27	6.3	137.00	3.5	137.13	137.55	2.8	10,855	0.03%
2021/10/26	1.4	137.40	18.5	137.48	137.55	-17.1	10,796	-0.16%
2021/10/25	1.5	136.02	19.8	136.44	136.40	-18.3	10,800	-0.17%
2021/10/22	6	136.08	17.4	136.19	136.50	-11.4	11,178	-0.10%
2021/10/21	5.8	136.83	32.5	137.19	136.10	-26.7	11,263	-0.24%
2021/10/20	3.2	136.93	25.4	136.95	136.60	-22.2	11,238	-0.20%
2021/10/19	2.6	136.97	39.8	137.15	136.95	-37.2	11,047	-0.34%
2021/10/18	10.9	135.93	9.8	136.65	135.85	1.2	11,008	0.01%
2021/10/15	3.3	135.60	27.4	135.73	136.25	-24.1	11,132	-0.22%
2021/10/14	6.8	132.92	2.4	133.19	132.75	4.4	11,039	0.04%
2021/10/13	4.5	132.54	10	132.75	132.40	-5.5	11,159	-0.05%
2021/10/12	14.3	132.18	5.1	132.38	132.85	9.2	11,224	0.08%
2021/10/08	28.2	134.47	0	134.80	134.20	28.2	11,241	0.25%
2021/10/07	12.4	135.11	8.1	135.00	135.35	4.3	11,270	0.04%
2021/10/06	46.8	133.03	1	132.37	133.00	45.8	11,272	0.41%
2021/10/05	86.7	132.11	1	132.62	132.95	85.7	11,131	0.77%
2021/10/04	47.4	133.33	1.3	133.79	133.15	46.1	10,793	0.43%
2021/10/01	81	134.36	6.2	135.08	133.95	74.8	10,472	0.71%
2021/09/30	20.3	136.03	11.2	136.48	137.05	9.1	10,130	0.09%
2021/09/29	98.4	136.11	6	136.19	136.00	92.4	9,960	0.93%
2021/09/28	44.5	138.90	1.8	138.85	139.00	42.8	9,592	0.45%
2021/09/27	13.6	139.75	8.4	140.06	140.00	5.3	9,375	0.06%
2021/09/24	24.4	139.36	29.3	139.22	139.65	-4.9	9,255	-0.05%
2021/09/23	13.3	138.06	8.2	138.08	138.00	5.1	9,309	0.05%
2021/09/22	73.2	136.96	12.2	137.14	137.20	61.1	9,363	0.65%
2021/09/17	1.3	139.68	26.6	140.81	140.50	-25.2	9,031	-0.28%
2021/09/16	8.5	140.01	7.1	140.03	140.10	1.4	9,076	0.02%
2021/09/15	10.3	140.69	9	140.90	140.75	1.3	9,046	0.01%
2021/09/14	4	141.76	12.1	141.85	141.60	-8.1	8,952	-0.09%
2021/09/13	2.2	141.45	12.6	141.34	141.45	-10.4	9,009	-0.12%
2021/09/10	1.4	141.82	24	141.91	141.95	-22.5	9,216	-0.24%
2021/09/09	10.2	139.91	3.7	140.30	140.30	6.5	9,202	0.07%
2021/09/08	8.9	140.23	9.3	140.42	140.65	-0.4	9,204	0.00%
2021/09/07	12.7	141.82	19.5	142.10	141.90	-6.7	9,208	-0.07%
2021/09/06	17.8	142.47	35.8	142.63	142.55	-18	9,137	-0.20%
2021/09/03	2.6	141.08	34.9	141.63	141.90	-32.3	8,961	-0.36%
2021/09/02	4.7	140.65	39	140.83	139.90	-34.3	8,889	-0.39%
2021/09/01	3.3	140.88	152.6	140.72	141.00	-149.3	8,873	-1.68%	大賣/鉅額交易
2021/08/31	2.4	138.50	42.6	139.58	140.35	-40.2	8,618	-0.47%
2021/08/30	5	139.08	65.7	139.09	139.50	-60.6	8,528	-0.71%
2021/08/27	0.4	137.93	22.6	138.05	138.15	-22.2	8,225	-0.27%
2021/08/26	13.2	136.87	16.4	137.22	137.00	-3.3	8,032	-0.04%
2021/08/25	9	135.38	45.6	135.87	136.05	-36.6	7,997	-0.46%
2021/08/24	15.6	134.85	1.2	134.93	134.75	14.4	7,975	0.18%
2021/08/23	11.4	134.21	5.2	133.82	134.35	6.2	8,065	0.08%
2021/08/20	31.1	131.17	0.9	131.45	130.75	30.3	8,127	0.37%
2021/08/19	102.2	132.42	16.8	133.46	131.80	85.5	7,960	1.07%	大買/
2021/08/18	70.4	133.53	3.2	133.55	134.90	67.2	7,607	0.88%
2021/08/17	59.9	134.78	2.3	134.74	134.35	57.5	7,401	0.78%
2021/08/16	51.4	135.22	4.5	135.44	135.35	46.9	7,356	0.64%
2021/08/13	21.8	135.88	1.4	135.85	135.65	20.4	7,346	0.28%
2021/08/12	7.6	136.89	1	137.03	136.95	6.6	7,386	0.09%
2021/08/11	11.6	136.97	1.7	136.98	137.20	9.8	7,630	0.13%
2021/08/10	2.8	137.89	4.4	137.95	137.65	-1.6	7,841	-0.02%
2021/08/09	8.6	137.43	79.6	137.92	138.40	-70.9	8,326	-0.85%
2021/08/06	5	138.28	5.1	138.65	138.80	-0.1	8,495	0.00%
2021/08/05	5.9	139.17	35.4	139.21	139.00	-29.5	8,882	-0.33%
2021/08/04	3.2	138.75	34.7	138.91	139.25	-31.5	9,429	-0.33%
2021/08/03	2.8	137.97	8.5	138.18	138.45	-5.7	9,761	-0.06%
2021/08/02	1.2	136.85	20.9	137.41	137.90	-19.7	9,731	-0.20%
2021/07/30	8.3	136.27	0.9	136.58	136.05	7.4	9,727	0.08%
2021/07/29	10.6	135.77	2.5	135.91	136.50	8.1	9,795	0.08%
2021/07/28	95.1	134.42	9	134.53	134.25	86.1	9,762	0.88%
2021/07/27	43.4	136.41	5.1	136.22	136.40	38.3	9,483	0.40%
2021/07/26	40.9	136.69	0.1	138.70	136.45	40.8	9,424	0.43%
2021/07/23	5.1	137.62	2.4	138.14	137.65	2.7	9,379	0.03%
2021/07/22	4	137.95	6	137.82	137.65	-2	9,377	-0.02%
2021/07/21	38.7	136.71	4.1	136.53	136.70	34.6	9,385	0.37%
2021/07/20	47.7	137.54	3.4	137.84	137.20	44.3	9,371	0.47%
2021/07/19	40.8	138.01	4.1	138.47	138.30	36.7	9,339	0.39%
2021/07/16	22.7	139.58	0.5	139.58	139.90	22.1	9,231	0.24%
2021/07/15	5.5	141.54	15.6	141.58	141.80	-10.1	9,206	-0.11%
2021/07/14	0.2	140.29	0.5	140.46	140.50	-0.3	9,085	0.00%
2021/07/13	4.3	140.36	9.7	140.44	140.15	-5.4	9,060	-0.06%
2021/07/12	1.9	139.22	27.5	139.80	139.00	-25.6	9,018	-0.28%
2021/07/09	29.1	137.43	2.2	137.24	137.75	26.9	8,918	0.30%
2021/07/08	6.7	138.56	2.9	138.85	138.85	3.8	8,912	0.04%
2021/07/07	4.6	139.08	3.5	139.29	139.00	1.1	8,939	0.01%
2021/07/06	8.5	139.69	4.1	139.84	139.75	4.4	8,927	0.05%
2021/07/05	3.2	139.61	14	139.66	139.60	-10.8	8,881	-0.12%
2021/07/02	1.8	138.23	74	138.18	138.30	-72.2	8,857	-0.81%
2021/07/01	5.7	138.67	0.6	138.65	138.30	5.2	8,850	0.06%
2021/06/30	1.7	138.95	24	138.90	138.95	-22.3	8,929	-0.25%
2021/06/29	0.3	137.64	12.7	138.21	137.60	-12.4	8,892	-0.14%
2021/06/28	1.5	136.85	4.8	137.09	137.20	-3.3	8,868	-0.04%
2021/06/25	23.5	137.17	7.5	137.58	136.95	16	8,881	0.18%
2021/06/24	8.4	136.64	2.2	136.95	136.70	6.2	8,908	0.07%
2021/06/23	9.9	136.59	16.8	136.31	137.05	-6.9	8,937	-0.08%
2021/06/22	14.9	135.26	17.4	135.57	134.85	-2.5	8,912	-0.03%
2021/06/21	73.2	135.11	5.2	135.76	134.70	68	8,987	0.76%
2021/06/18	0.6	138.32	0.7	138.34	138.00	-0.1	8,840	0.00%
2021/06/17	5.9	137.49	6.4	137.42	138.30	-0.5	8,893	-0.01%
2021/06/16	0.3	138.49	6.8	138.73	138.70	-6.5	9,004	-0.07%
2021/06/15	10.2	138.59	7.5	138.78	138.85	2.7	8,999	0.03%
2021/06/11	11.3	138.06	7.7	138.15	138.10	3.6	9,044	0.04%
2021/06/09	17.2	135.41	1.3	135.37	135.50	15.9	9,050	0.18%
2021/06/08	6.9	136.89	2.1	136.95	136.50	4.8	9,042	0.05%
2021/06/07	14.2	136.41	4.9	136.87	137.30	9.3	9,146	0.10%
2021/06/04	5.9	136.59	1.4	136.81	136.95	4.5	9,056	0.05%
2021/06/03	1.9	137.80	14.1	137.96	137.60	-12.2	9,225	-0.13%
2021/06/02	2.7	137.26	2.5	137.74	137.70	0.1	9,343	0.00%
2021/06/01	3.6	137.88	23.4	137.68	137.70	-19.8	9,497	-0.21%
2021/05/31	2.6	136.93	82.3	136.58	137.10	-79.7	9,680	-0.82%
2021/05/28	4.7	135.55	187.5	135.08	135.80	-182.8	9,647	-1.89%	大賣/鉅額交易
2021/05/27	36.4	132.88	6	132.91	133.55	30.4	9,607	0.32%
2021/05/26	16.4	134.71	77.4	134.62	134.50	-61	9,951	-0.61%
2021/05/25	1.2	134.15	85.6	133.68	134.40	-84.4	10,035	-0.84%
2021/05/24	10.8	131.91	12.3	132.32	132.15	-1.5	10,058	-0.01%
2021/05/21	2.6	131.85	184	132.70	132.35	-181.3	10,015	-1.81%	大賣/鉅額交易
2021/05/20	39.6	129.93	16	130.34	130.50	23.6	9,961	0.24%
2021/05/19	50.2	131.06	105.1	132.27	131.40	-54.9	9,948	-0.55%	大賣/
2021/05/18	30.4	130.57	113.4	130.86	132.30	-83	9,840	-0.84%	大賣/
2021/05/17	204.8	126.39	41.9	126.69	126.50	162.9	9,884	1.65%	大買/鉅額交易
2021/05/14	83.8	128.51	103.3	129.08	128.95	-19.5	9,504	-0.20%	大賣/
2021/05/13	476.9	127.84	51	128.30	127.50	425.9	9,360	4.55%	大買/鉅額交易
2021/05/12	298.7	127.72	114.1	127.98	129.40	184.6	9,026	2.05%	大買/大賣/鉅額交易
2021/05/11	103	134.05	7.9	134.02	133.25	95.1	8,567	1.11%	大買/
2021/05/10	2.7	138.68	4.2	138.57	138.45	-1.5	8,380	-0.02%
2021/05/07	6.1	138.99	64.7	139.07	139.40	-58.6	8,542	-0.69%
2021/05/06	5.8	136.43	7.7	137.23	136.95	-1.9	8,667	-0.02%
2021/05/05	73	136.35	60.1	137.00	135.75	12.9	8,665	0.15%
2021/05/04	26.5	136.79	9.2	136.74	137.05	17.4	8,758	0.20%
2021/05/03	16.7	138.73	9.5	139.08	138.25	7.2	8,766	0.08%
2021/04/29	0.8	141.20	41.2	141.61	140.60	-40.4	9,050	-0.45%
2021/04/28	4.1	140.45	20.8	140.39	140.40	-16.7	9,130	-0.18%
2021/04/27	51.5	141.33	9.6	141.27	141.25	41.9	9,580	0.44%
2021/04/26	0.4	140.69	21.4	140.59	141.20	-21	9,671	-0.22%
2021/04/23	1.4	138.62	11.9	138.41	139.15	-10.6	9,710	-0.11%
2021/04/22	10.1	138.08	2.2	138.04	137.90	8	9,969	0.08%
2021/04/21	9.1	138.22	4	138.20	138.00	5	10,103	0.05%
2021/04/20	0.6	139.18	6.3	139.27	139.25	-5.7	10,151	-0.06%
2021/04/19	2.6	139.09	7.8	139.15	139.50	-5.1	10,253	-0.05%
2021/04/16	2.5	138.88	5.4	139.03	139.25	-2.9	10,289	-0.03%
2021/04/15	0.1	138.12	13.8	138.48	139.05	-13.7	10,319	-0.13%
2021/04/14	5.9	136.99	7.2	136.89	137.90	-1.3	10,305	-0.01%
2021/04/13	3.1	137.71	17.1	137.99	137.15	-14.1	10,375	-0.14%
2021/04/12	4.5	137.69	5.3	137.56	137.15	-0.8	10,361	-0.01%
2021/04/09	5.7	137.94	4.6	138.25	137.95	1	10,365	0.01%
2021/04/08	1.8	137.26	10.9	137.71	138.25	-9.1	10,401	-0.09%
2021/04/07	3.7	137.59	5	137.49	137.80	-1.3	10,387	-0.01%
2021/04/06	7.2	137.86	22.7	137.85	137.65	-15.5	10,367	-0.15%
2021/04/01	17.4	135.81	34.6	135.86	135.75	-17.2	10,270	-0.17%
2021/03/31	4.4	134.91	12.7	135.48	134.75	-8.3	10,197	-0.08%
2021/03/30	1.2	135.75	19.1	135.64	135.90	-17.9	10,111	-0.18%
2021/03/29	8.1	135.47	20.7	135.59	135.45	-12.6	10,101	-0.13%
2021/03/26	13.1	134.18	17.1	133.71	134.35	-3.9	10,062	-0.04%
2021/03/25	5.2	131.47	4.2	131.79	131.95	1.1	10,001	0.01%
2021/03/24	35.4	131.72	8.3	131.85	131.50	27	9,961	0.27%
2021/03/23	2	133.98	3.1	134.22	133.60	-1.2	9,839	-0.01%
2021/03/22	7.1	131.86	31.5	132.39	133.40	-24.4	9,946	-0.24%
2021/03/19	24.2	132.72	10.2	132.70	132.80	14.1	10,014	0.14%
2021/03/18	3.2	135.34	7.9	135.59	134.90	-4.7	9,888	-0.05%
2021/03/17	16.2	134.46	8.7	134.79	134.20	7.5	9,850	0.08%
2021/03/16	1	135.23	4.6	135.41	135.35	-3.6	9,874	-0.04%
2021/03/15	5.9	134.89	153.4	134.86	134.90	-147.5	9,864	-1.50%	大賣/鉅額交易
2021/03/12	6.2	135.09	4.1	134.92	135.25	2	9,907	0.02%
2021/03/11	16.4	134.23	100.8	133.98	134.70	-84.5	9,927	-0.85%
2021/03/10	10	131.96	2	132.27	131.90	8	9,978	0.08%
2021/03/09	45.8	130.41	7.1	131.04	131.35	38.7	9,987	0.39%
2021/03/08	56.6	132.36	1.4	132.44	131.85	55.2	9,867	0.56%
2021/03/05	69.5	130.89	7.3	131.22	131.95	62.2	9,749	0.64%
2021/03/04	30.9	132.75	32	132.21	132.75	-1.1	9,669	-0.01%
2021/03/03	7.5	134.68	6	134.35	135.40	1.5	9,480	0.02%
2021/03/02	16.8	134.88	1.6	134.12	133.45	15.2	9,381	0.16%
2021/02/26	97.1	134.00	1	134.15	133.40	96.1	9,330	1.03%
2021/02/25	29.2	137.12	6.9	137.71	137.55	22.4	8,991	0.25%
2021/02/24	20.7	136.87	2.5	137.77	136.45	18.2	8,916	0.20%
2021/02/23	15.6	137.47	5	137.39	138.50	10.6	8,820	0.12%
2021/02/22	10.3	139.03	8.6	140.19	138.80	1.7	8,766	0.02%
2021/02/19	21.2	138.35	65.2	138.69	138.85	-44	8,979	-0.49%
2021/02/18	6.5	140.04	33.5	140.22	140.35	-27	8,968	-0.30%
2021/02/17	19.4	139.69	32.1	139.94	140.55	-12.8	8,948	-0.14%
2021/02/05	10.8	134.88	29.7	135.09	134.80	-18.8	8,696	-0.22%
2021/02/04	25.2	133.13	13.1	133.46	133.55	12.1	8,613	0.14%
2021/02/03	18.3	134.97	8.3	134.91	134.35	10	8,645	0.12%
2021/02/02	35.5	134.44	16.3	134.20	134.45	19.2	8,600	0.22%
2021/02/01	30.7	129.28	68.5	128.25	130.75	-37.8	8,606	-0.44%
2021/01/29	62.5	129.33	15.1	129.23	128.20	47.4	8,474	0.56%
2021/01/28	44.4	130.44	28.6	130.22	130.35	15.9	8,312	0.19%
2021/01/27	32.8	133.51	24.2	132.67	133.05	8.7	8,153	0.11%
2021/01/26	31.3	133.57	15.6	133.42	132.85	15.7	8,096	0.19%
2021/01/25	40.4	136.01	95.4	135.74	135.60	-54.9	8,024	-0.68%
2021/01/22	71.4	138.17	7.2	137.92	137.45	64.2	7,902	0.81%
2021/01/21	36.2	141.14	28.6	141.15	143.00	7.6	7,622	0.10%
2021/01/20	30.2	138.59	13.5	138.68	138.20	16.8	7,472	0.22%
2021/01/19	9.7	137.12	12.8	136.99	137.95	-3.1	7,029	-0.04%
2021/01/18	17.7	133.65	16.3	133.53	134.40	1.5	6,876	0.02%
2021/01/15	18.2	135.93	12.2	136.75	134.50	6	6,692	0.09%
2021/01/14	28	133.93	7.5	133.73	134.05	20.5	6,370	0.32%
2021/01/13	11.4	134.39	12.1	133.67	135.30	-0.8	6,291	-0.01%
2021/01/12	81	132.24	7.9	132.79	132.10	73.1	6,137	1.19%
2021/01/11	19.1	131.02	11.5	131.43	132.30	7.6	6,013	0.13%
2021/01/08	37.6	130.44	3.3	130.97	131.20	34.4	5,897	0.58%
2021/01/07	14.9	128.34	7.9	127.79	128.90	7	5,756	0.12%
2021/01/06	12.1	125.84	20.5	125.34	125.95	-8.4	5,688	-0.15%
2021/01/05	5.1	124.23	3.3	124.30	124.60	1.8	5,601	0.03%
2021/01/04	4.9	123.53	3.8	123.08	124.35	1.1	5,685	0.02%
2020/12/31	4.6	122.19	4.2	121.98	122.25	0.4	5,807	0.01%
2020/12/30	2.6	120.48	3.2	121.23	121.60	-0.6	5,778	-0.01%
2020/12/29	1.4	119.93	4	119.79	119.90	-2.6	5,802	-0.05%
2020/12/28	0.8	119.50	3.7	119.75	120.00	-3	5,849	-0.05%
2020/12/25	1.4	119.39	7.2	119.32	118.95	-5.8	5,851	-0.10%
2020/12/24	5.3	118.62	1.6	118.57	118.80	3.7	5,867	0.06%
2020/12/23	4.7	117.70	1.8	118.18	118.15	2.9	5,926	0.05%
2020/12/22	23.8	118.64	3.2	118.02	118.00	20.6	6,014	0.34%
2020/12/21	3.5	118.38	12.2	118.80	119.35	-8.6	6,182	-0.14%
2020/12/18	3.4	118.20	0	118.50	118.20	3.4	6,199	0.05%
2020/12/17	4.5	118.42	0	118.55	118.60	4.5	6,268	0.07%
2020/12/16	3.8	118.53	17.5	119.06	119.25	-13.7	6,315	-0.22%
2020/12/15	11.7	117.27	3	116.95	117.05	8.7	6,176	0.14%
2020/12/14	4.3	118.30	2.2	118.21	118.25	2.1	6,165	0.03%
2020/12/11	39.7	117.55	5.2	118.15	118.75	34.5	6,372	0.54%
2020/12/10	21.4	118.59	4.5	118.46	118.60	17	6,385	0.27%
2020/12/09	16.2	119.91	1.6	119.91	120.05	14.6	6,346	0.23%
2020/12/08	62.6	118.48	18.4	118.50	120.05	44.2	6,292	0.70%
2020/12/07	5.7	118.03	2.9	118.33	118.40	2.7	6,247	0.04%
2020/12/04	7.7	116.58	8.6	116.85	117.30	-0.9	6,240	-0.01%
2020/12/03	4.4	115.36	3.1	115.42	115.40	1.3	6,111	0.02%
2020/12/02	2.3	114.71	6	115.10	115.40	-3.7	6,104	-0.06%
2020/12/01	11.5	113.64	2.2	113.96	114.30	9.3	6,101	0.15%
2020/11/30	29.1	113.95	22.8	113.46	113.30	6.3	6,103	0.10%
2020/11/27	10.2	114.35	15	114.25	114.65	-4.8	6,017	-0.08%
2020/11/26	4	114.44	0.4	114.99	114.85	3.6	6,025	0.06%
2020/11/25	5.5	114.63	2	114.42	113.95	3.5	6,079	0.06%
2020/11/24	8.4	115.17	7.2	115.51	114.90	1.3	6,077	0.02%
2020/11/23	8.8	115.56	4.8	115.48	115.45	3.9	6,072	0.06%
2020/11/20	14.3	113.71	0.1	114.05	114.00	14.3	6,021	0.24%
2020/11/19	1.6	114.10	2.3	114.22	114.15	-0.8	6,002	-0.01%
2020/11/18	10.5	113.78	3.1	114.08	114.35	7.4	5,990	0.12%
2020/11/17	58.7	114.38	30.4	114.27	113.60	28.3	5,798	0.49%
2020/11/16	12.7	111.80	19.5	111.88	112.80	-6.8	5,974	-0.11%
2020/11/13	6	108.86	5.3	109.09	109.25	0.7	5,922	0.01%
2020/11/12	15.5	108.84	6.4	108.88	108.80	9	5,921	0.15%
2020/11/11	3.1	108.24	13.6	108.49	108.75	-10.5	5,951	-0.18%
2020/11/10	10.2	107.53	6.2	107.17	107.10	4	5,872	0.07%
2020/11/09	3.3	108.01	11.7	107.99	108.10	-8.5	5,890	-0.14%
2020/11/06	6.2	106.67	70.2	106.57	106.70	-63.9	5,800	-1.10%
2020/11/05	4.1	105.85	6.1	106.03	106.05	-2	5,749	-0.04%
2020/11/04	0.2	105.70	6.2	105.76	106.15	-5.9	5,775	-0.10%
2020/11/03	7.5	104.39	5.6	104.41	104.60	1.9	5,805	0.03%
2020/11/02	16.8	102.77	21.2	102.85	103.40	-4.3	5,855	-0.07%
2020/10/30	42.8	103.35	0	0.00	103.00	42.8	5,771	0.74%
2020/10/29	21.8	103.70	4	103.85	103.85	17.8	5,742	0.31%
2020/10/28	10.3	105.11	1.5	105.35	105.00	8.8	5,746	0.15%
2020/10/27	5.7	105.53	1.8	105.70	105.50	3.9	5,756	0.07%
2020/10/26	0.1	106.30	2.3	106.00	106.10	-2.2	5,809	-0.04%
2020/10/23	0.1	106.15	23.7	106.34	106.10	-23.6	5,921	-0.40%
2020/10/22	0	0.00	2	105.83	106.10	-2	6,240	-0.03%
2020/10/21	6	106.04	1.1	106.46	105.95	4.9	6,583	0.07%
2020/10/20	16	106.14	1.2	106.24	106.00	14.8	6,751	0.22%
2020/10/19	10	105.84	2.5	106.46	106.60	7.5	6,827	0.11%
2020/10/16	11.6	105.29	2.2	105.45	105.25	9.4	6,890	0.14%
2020/10/15	36	105.44	0.1	105.95	105.70	35.9	7,247	0.50%
2020/10/14	1.1	106.61	2.2	106.66	106.70	-1.2	7,329	-0.02%
2020/10/13	3	106.57	3.2	106.64	107.10	-0.2	7,587	0.00%
2020/10/12	3.1	107.15	6.2	107.11	107.05	-3.1	7,623	-0.04%
2020/10/08	4.1	105.82	34	106.06	106.20	-29.9	7,814	-0.38%
2020/10/07	5	104.35	26.4	104.31	104.80	-21.4	7,814	-0.27%
2020/10/06	1.2	103.97	14.5	104.21	104.25	-13.3	7,948	-0.17%
2020/10/05	3.1	103.33	85.3	103.53	103.05	-82.2	8,024	-1.02%
2020/09/30	2	102.95	10.3	103.14	103.00	-8.2	8,046	-0.10%
2020/09/29	2	102.70	4	102.95	102.55	-2	8,172	-0.02%
2020/09/28	1.1	102.19	3.1	102.06	102.30	-2	8,341	-0.02%
2020/09/25	85.3	100.84	5	100.59	100.65	80.3	8,481	0.95%
2020/09/24	70.1	100.71	150	100.33	100.45	-79.9	8,572	-0.93%	大賣/
2020/09/23	155.2	102.89	3.2	102.79	102.95	152	8,435	1.80%	大買/鉅額交易
2020/09/22	36.5	103.22	0.2	103.60	103.10	36.3	8,512	0.43%
2020/09/21	4.1	104.50	4.5	105.15	104.45	-0.4	8,535	0.00%
2020/09/18	9.2	105.28	2.4	105.39	105.30	6.8	8,603	0.08%
2020/09/17	10	105.59	3	105.65	105.40	7	8,688	0.08%
2020/09/16	6	106.63	37.1	106.69	106.55	-31.1	8,687	-0.36%
2020/09/15	7	104.65	10.4	104.83	104.95	-3.4	8,615	-0.04%
2020/09/14	0	0.00	24	104.16	104.55	-24	8,564	-0.28%
2020/09/11	1.5	103.22	14.2	103.08	103.25	-12.7	8,552	-0.15%
2020/09/10	1.2	103.03	8.1	102.84	103.20	-6.9	8,696	-0.08%
2020/09/09	14.1	101.49	19	101.68	102.30	-4.9	8,816	-0.06%
2020/09/08	0.1	103.00	2	102.90	103.00	-2	8,871	-0.02%
2020/09/07	1.1	102.02	18.1	102.56	102.40	-16.9	9,155	-0.18%
2020/09/04	6.2	102.21	4.1	102.21	102.55	2.1	9,299	0.02%
2020/09/03	6	103.38	26	103.77	103.30	-20	9,383	-0.21%
2020/09/02	34.3	102.76	0	0.00	103.00	34.3	9,487	0.36%
2020/09/01	6.1	102.20	2	103.00	103.35	4.1	9,676	0.04%
2020/08/31	10	102.47	1	102.95	101.80	9	9,746	0.09%
2020/08/28	10	103.33	1.2	103.47	103.50	8.8	9,900	0.09%
2020/08/27	1.6	104.58	20	104.99	104.55	-18.4	10,136	-0.18%
2020/08/26	2.3	104.15	6.1	104.16	104.30	-3.8	10,240	-0.04%
2020/08/25	1	103.90	17	104.04	103.90	-16	10,336	-0.15%
2020/08/24	1.2	103.24	8.1	103.21	103.10	-6.9	10,364	-0.07%
2020/08/21	7.2	102.24	55.1	102.23	102.80	-47.9	10,427	-0.46%
2020/08/20	72.1	100.63	81.5	101.65	100.60	-9.4	10,368	-0.09%
2020/08/19	12	104.80	5.1	104.99	104.25	6.9	10,314	0.07%
2020/08/18	6.1	105.58	1	105.70	105.00	5.1	10,301	0.05%
2020/08/17	12.2	104.75	3.1	105.16	105.60	9.1	10,461	0.09%
2020/08/14	3	104.27	2.4	103.97	104.50	0.6	10,494	0.01%
2020/08/13	7.1	104.58	28.3	104.25	104.25	-21.3	10,596	-0.20%
2020/08/12	21	103.34	1.1	103.27	103.25	19.9	10,596	0.19%
2020/08/11	20.2	104.88	0.6	104.90	104.80	19.6	10,636	0.18%
2020/08/10	3.1	104.78	18.4	105.64	105.60	-15.4	10,686	-0.14%
2020/08/07	10.3	104.54	7.2	104.67	104.65	3.1	10,733	0.03%
2020/08/06	6	105.57	11	105.45	105.40	-5	10,703	-0.05%
2020/08/05	1.2	104.13	7.6	104.19	104.30	-6.4	10,772	-0.06%
2020/08/04	16.5	103.10	19.6	103.13	103.30	-3.1	10,799	-0.03%
2020/08/03	26.4	102.10	2.9	102.33	102.00	23.5	10,820	0.22%
2020/07/31	2.8	103.64	14	103.88	103.80	-11.2	10,803	-0.10%
2020/07/30	5.5	104.15	11.1	104.25	104.05	-5.6	10,817	-0.05%
2020/07/29	5.6	102.77	11.3	102.63	102.55	-5.7	10,838	-0.05%
2020/07/28	34.5	106.97	16	105.91	103.60	18.5	10,938	0.17%
2020/07/27	19.5	103.15	29	102.82	103.30	-9.5	10,878	-0.09%
2020/07/24	49.3	99.39	8	99.50	98.50	41.3	10,696	0.39%
2020/07/23	8.1	98.49	15.1	98.46	98.85	-7	10,533	-0.07%
2020/07/22	6.1	98.95	3.6	98.86	98.95	2.5	10,665	0.02%
2020/07/21	12.3	98.82	40.2	97.98	98.70	-27.9	10,641	-0.26%
2020/07/20	36.1	97.03	11	96.75	97.05	25.2	10,451	0.24%
2020/07/17	18.1	97.36	6.6	97.14	97.20	11.4	10,475	0.11%
2020/07/16	13.1	96.34	6.4	96.64	96.10	6.7	10,526	0.06%
2020/07/15	12	97.46	35.3	97.59	97.05	-23.3	10,605	-0.22%
2020/07/14	9.2	96.18	112	96.18	96.65	-102.9	10,825	-0.95%	大賣/鉅額交易
2020/07/13	4	95.49	42	95.83	96.05	-38	10,808	-0.35%
2020/07/10	134.6	94.84	14.2	95.02	94.65	120.4	10,897	1.10%	大買/鉅額交易
2020/07/09	4.4	95.35	1	95.65	95.45	3.4	10,924	0.03%
2020/07/08	4.2	94.94	18.6	95.03	95.15	-14.4	10,927	-0.13%
2020/07/07	22.6	94.72	19	94.41	94.50	3.6	10,839	0.03%
2020/07/06	17	93.81	26.4	93.94	94.15	-9.4	10,868	-0.09%
2020/07/03	2.1	92.50	18	92.49	92.55	-15.9	10,881	-0.15%
2020/07/02	4	91.28	25	91.28	91.50	-21	10,886	-0.19%
2020/07/01	2	90.63	12.2	90.61	90.50	-10.2	10,964	-0.09%
2020/06/30	3	89.69	480.2	89.80	89.90	-477.1	10,963	-4.35%	大賣/鉅額交易
2020/06/29	54.1	88.99	2	88.93	89.10	52.1	10,992	0.47%
2020/06/24	10.2	90.01	738.1	90.39	90.00	-727.9	11,055	-6.58%	大賣/鉅額交易
2020/06/23	4	89.09	1	89.30	89.45	3	11,253	0.03%
2020/06/22	5	89.26	7	88.93	89.05	-2	11,428	-0.02%
2020/06/19	2	88.83	0	88.90	88.85	2	11,796	0.02%
2020/06/18	23	88.71	2	88.83	88.90	21	12,203	0.17%
2020/06/17	8.4	88.64	2.1	89.00	89.00	6.3	12,493	0.05%
2020/06/16	6	88.79	72.2	88.97	88.90	-66.2	12,982	-0.51%
2020/06/15	57.1	87.47	2.2	88.07	87.00	54.9	13,934	0.39%
2020/06/12	58.1	87.89	331	88.19	88.25	-272.9	14,552	-1.88%	大賣/鉅額交易
2020/06/11	1,549.5	89.70	10	89.75	89.05	1,539.5	15,044	10.23%	大買/鉅額交易
2020/06/10	146.2	90.19	170	90.31	90.45	-23.8	15,370	-0.15%	大買/大賣/
2020/06/09	54.3	89.14	56	89.58	89.60	-1.7	16,081	-0.01%
2020/06/08	28	89.42	68	89.07	89.50	-40	16,639	-0.24%
2020/06/05	7.1	88.17	282	88.17	88.35	-274.9	16,634	-1.65%	大賣/鉅額交易
2020/06/04	339.4	87.34	12	87.54	87.60	327.4	16,865	1.94%	大買/鉅額交易
2020/06/03	3.2	86.60	22	86.53	86.80	-18.8	17,076	-0.11%
2020/06/02	6.1	85.31	18	85.39	85.30	-11.9	17,058	-0.07%
2020/06/01	2	84.90	53.1	84.98	84.90	-51	17,022	-0.30%
2020/05/29	111	83.19	209.1	84.06	84.45	-98.1	17,023	-0.58%	大買/大賣/
2020/05/28	153.1	83.78	9.1	84.42	83.85	144	17,119	0.84%	大買/鉅額交易
2020/05/27	8.1	84.64	2.1	84.78	84.35	6	17,458	0.03%
2020/05/26	0.2	84.50	1,652	84.35	84.45	-1,651.8	17,792	-9.28%	大賣/鉅額交易
2020/05/25	25	82.51	6	83.20	83.50	19	17,786	0.11%
2020/05/22	1,063.1	83.21	11	83.77	82.95	1,052.1	17,846	5.90%	大買/鉅額交易
2020/05/21	4	84.39	1,026.1	84.54	84.50	-1,022.1	17,849	-5.73%	大賣/鉅額交易
2020/05/20	0	83.95	8	83.99	83.80	-8	17,813	-0.04%
2020/05/19	7	84.20	108	83.96	83.90	-101	17,757	-0.57%	大賣/鉅額交易
2020/05/18	254	83.08	1	83.05	83.15	253	17,798	1.42%	大買/鉅額交易
2020/05/15	16	83.53	66	84.04	83.85	-50	17,869	-0.28%
2020/05/14	205.4	83.35	54.1	83.37	83.30	151.2	17,870	0.85%	大買/鉅額交易
2020/05/13	5	83.80	5	84.26	84.30	0	17,808	0.00%
2020/05/12	1,103	84.07	4	84.40	84.05	1,099	17,821	6.17%	大買/鉅額交易
2020/05/11	236.1	84.90	5	84.95	85.05	231.1	17,723	1.30%	大買/鉅額交易
2020/05/08	14.1	84.50	185	84.45	84.35	-170.9	17,698	-0.97%	大賣/鉅額交易
2020/05/07	5	83.93	175	84.06	83.85	-170	17,719	-0.96%	大賣/鉅額交易
2020/05/06	275	83.07	3	83.48	83.50	272	17,775	1.53%	大買/鉅額交易
2020/05/05	6.1	83.44	610	83.58	83.40	-603.9	17,851	-3.38%	大賣/鉅額交易
2020/05/04	704.6	82.79	71	82.61	83.00	633.6	17,833	3.55%	大買/鉅額交易
2020/04/30	96.1	85.02	66.1	85.13	85.50	30	17,721	0.17%
2020/04/29	26.4	83.67	479	83.66	83.70	-452.6	17,672	-2.56%	大賣/鉅額交易
2020/04/28	465.3	82.28	17	82.31	82.55	448.3	17,849	2.51%	大買/鉅額交易
2020/04/27	3.2	82.34	3,059	82.12	82.55	-3,055.8	18,260	-16.73%	大賣/鉅額交易
2020/04/24	0.4	81.00	0	0.00	80.90	0.4	18,144	0.00%
2020/04/23	52	80.66	31	81.44	80.90	21	18,184	0.12%
2020/04/22	12.4	80.28	8	80.14	80.60	4.4	18,107	0.02%
2020/04/21	1,719.2	81.18	5	81.57	80.60	1,714.2	18,096	9.47%	大買/鉅額交易
2020/04/20	514.8	82.98	55.1	83.05	83.00	459.7	17,938	2.56%	大買/鉅額交易
2020/04/17	8	83.45	266.2	83.75	83.25	-258.2	17,844	-1.45%	大賣/鉅額交易
2020/04/16	179	80.46	21	80.47	80.80	158	17,420	0.91%	大買/鉅額交易
2020/04/15	1,053.2	81.18	15	81.27	81.20	1,038.1	17,333	5.99%	大買/鉅額交易
2020/04/14	7.3	80.06	347	79.99	80.95	-339.7	17,185	-1.98%	大賣/鉅額交易
2020/04/13	280.1	78.87	1	79.00	78.80	279.1	17,072	1.63%	大買/鉅額交易
2020/04/10	17.1	79.00	8	79.23	79.30	9.1	17,104	0.05%
2020/04/09	105.2	79.18	21	79.21	79.25	84.2	17,121	0.49%	大買/
2020/04/08	16.9	79.11	313	79.15	79.60	-296.1	16,942	-1.75%	大賣/鉅額交易
2020/04/07	319.5	78.27	16	78.54	78.50	303.5	16,760	1.81%	大買/鉅額交易
2020/04/06	15	76.41	222	76.99	77.05	-207	16,558	-1.25%	大賣/鉅額交易
2020/04/01	67.3	75.99	9	76.40	75.90	58.3	16,404	0.36%
2020/03/31	23	76.12	8	76.33	76.15	15	16,291	0.09%
2020/03/30	101.1	74.71	12	74.75	75.85	89.1	16,158	0.55%	大買/
2020/03/27	40.9	77.64	26	77.79	76.60	14.9	15,956	0.09%
2020/03/26	87.2	76.68	22	76.90	77.20	65.2	15,647	0.42%
2020/03/25	29.1	77.03	7	77.13	76.85	22.1	15,383	0.14%
2020/03/24	14.1	74.41	45	74.64	74.25	-30.9	14,877	-0.21%
2020/03/23	24	71.23	8	71.52	70.80	16	14,493	0.11%
2020/03/20	26	72.21	71	72.67	74.00	-45	14,198	-0.32%
2020/03/19	71.2	69.44	127	69.71	68.55	-55.9	13,591	-0.41%	大賣/
2020/03/18	50.9	74.02	10	73.89	72.80	40.9	12,556	0.33%
2020/03/17	167.2	75.47	13	75.24	74.85	154.2	11,920	1.29%	大買/鉅額交易
2020/03/16	42.1	78.31	22	78.63	77.30	20.1	11,101	0.18%
2020/03/13	62	77.26	7	77.43	81.00	55	10,628	0.52%
2020/03/12	33	82.46	86	81.99	82.15	-53	9,783	-0.54%
2020/03/11	6	85.82	1.1	86.44	85.30	4.9	9,093	0.05%
2020/03/10	33.6	85.76	33	85.04	86.30	0.5	8,896	0.01%
2020/03/09	33.2	86.11	0	0.00	85.85	33.2	8,539	0.39%
2020/03/06	7.4	88.48	1	88.40	88.35	6.4	8,102	0.08%
2020/03/05	54	90.09	2	90.15	90.20	52	7,852	0.66%
2020/03/04	9.3	88.90	4	88.93	89.20	5.3	7,779	0.07%
2020/03/03	24.2	88.61	6	88.64	88.60	18.2	7,661	0.24%
2020/03/02	16	87.42	2	87.00	87.35	14	7,510	0.19%
2020/02/27	18.2	88.69	2	88.75	88.65	16.2	7,110	0.23%
2020/02/26	17	89.20	0	0.00	89.45	17	6,741	0.25%
2020/02/25	6	90.16	0	0.00	90.35	6	6,515	0.09%
2020/02/24	10.1	90.05	5	90.05	90.10	5.1	6,423	0.08%
2020/02/21	4.1	91.38	0	0.00	91.25	4.1	6,330	0.06%
2020/02/20	3.5	92.03	1	92.50	91.70	2.5	6,287	0.04%
2020/02/19	3	91.70	30	92.00	92.10	-27	6,213	-0.43%
2020/02/18	35.1	91.08	1	91.25	91.05	34.1	6,122	0.56%
2020/02/17	0.3	92.80	0	0.00	92.30	0.3	5,950	0.01%
2020/02/14	1	92.60	21	92.76	92.95	-20	5,878	-0.34%
2020/02/13	5	92.95	6	92.80	92.80	-1	5,836	-0.02%
2020/02/12	4	92.66	1	92.20	92.65	3	5,837	0.05%
2020/02/10	2.2	90.11	13	90.88	91.00	-10.8	5,757	-0.19%
2020/02/07	2	91.05	3	91.13	91.20	-1	5,710	-0.02%
2020/02/06	0	0.00	159	91.61	92.30	-159	5,616	-2.83%	大賣/鉅額交易
2020/02/05	1	90.81	1	91.00	90.85	0	5,550	0.00%
2020/02/04	33.3	90.80	13	90.75	90.60	20.3	5,485	0.37%
2020/02/03	161	88.54	10	87.96	89.05	151	5,494	2.75%	大買/鉅額交易
2020/01/31	68.2	90.32	10	89.80	89.95	58.2	5,321	1.09%
2020/01/30	57	93.62	11.2	92.63	92.15	45.9	5,069	0.90%
2020/01/20	2	97.78	9	97.80	97.70	-7	4,616	-0.15%
2020/01/17	1	97.50	0	0.00	97.30	1	4,632	0.02%
2020/01/16	4	97.18	0	0.00	97.30	4	4,540	0.09%
2020/01/15	3	97.83	0	0.00	97.60	3	4,438	0.07%
2020/01/14	7	98.66	0	0.00	98.60	7	4,321	0.16%
2020/01/10	0	0.00	1	97.50	97.30	-1	4,083	-0.02%
2020/01/09	0	0.00	3	96.77	96.95	-3	3,974	-0.08%
2020/01/08	17.2	95.61	1	96.00	95.65	16.2	3,921	0.41%
2020/01/07	8	95.87	0	0.00	96.10	8	3,852	0.21%
2020/01/06	6	96.56	4	96.70	96.40	2	3,905	0.05%
2020/01/03	0	0.00	2	98.33	97.65	-2	3,865	-0.05%
2020/01/02	0	0.00	1	97.85	97.65	-1	3,954	-0.03%
2019/12/31	2	97.05	0	0.00	96.95	2	3,942	0.05%
2019/12/30	1	97.65	0	0.00	97.80	1	3,933	0.03%
2019/12/27	2	98.05	0	0.00	98.00	2	3,962	0.05%
2019/12/26	1	97.30	0	0.00	97.35	1	4,006	0.02%
2019/12/25	0.1	97.35	0	0.00	97.35	0.1	4,106	0.00%
2019/12/23	1	97.05	0	0.00	97.15	1	4,287	0.02%
2019/12/17	0	0.00	1	98.10	98.15	-1	4,431	-0.02%
2019/12/13	4	96.75	0	0.00	96.90	4	4,692	0.09%
2019/12/12	0	0.00	3	95.75	95.85	-3	4,677	-0.06%
2019/12/11	0	0.00	3	93.63	93.75	-3	4,718	-0.06%
2019/12/10	2	93.18	0	0.00	93.00	2	4,841	0.04%
2019/12/06	0	0.00	1	93.40	93.05	-1	4,869	-0.02%
2019/12/05	0	0.00	3	92.67	92.90	-3	5,023	-0.06%
2019/12/04	5.1	91.41	0	0.00	91.70	5.1	5,253	0.10%
2019/12/02	0	0.00	3	91.98	92.05	-3	5,793	-0.05%
2019/11/29	7.1	91.73	0	0.00	91.50	7.1	5,843	0.12%
2019/11/28	2	93.20	0	0.00	92.95	2	5,862	0.03%
2019/11/26	1	93.20	0	0.00	92.85	1	6,183	0.02%
2019/11/25	0	0.00	1	93.00	92.60	-1	6,175	-0.02%
2019/11/22	0	0.00	1	92.70	92.55	-1	6,175	-0.02%
2019/11/21	4	92.08	1	92.30	92.50	3	6,355	0.05%
2019/11/20	1	93.15	0	0.00	93.25	1	6,354	0.02%
2019/11/19	0	0.00	2	93.48	93.60	-2	6,378	-0.03%
2019/11/18	0	0.00	2	92.65	92.90	-2	6,432	-0.03%
2019/11/15	0	0.00	1	92.35	92.30	-1	6,467	-0.02%
2019/11/14	0	0.00	2	91.60	91.40	-2	6,534	-0.03%
2019/11/11	5	91.45	0	0.00	91.15	5	6,916	0.07%
2019/11/07	1	92.50	1	92.60	92.85	0	6,947	0.00%
2019/11/06	1	92.95	1	92.85	93.35	0	6,980	0.00%
2019/11/04	9	91.85	0	0.00	92.20	9	7,536	0.12%
2019/10/25	1	88.65	8	89.20	88.80	-7	7,770	-0.09%
2019/10/23	1	88.65	0	0.00	88.45	1	7,729	0.01%
2019/10/22	0	0.00	8	88.49	88.70	-8	7,742	-0.10%
2019/10/21	0	0.00	10	87.85	87.85	-10	7,787	-0.13%
2019/10/16	1	88.00	0	0.00	88.10	1	8,108	0.01%
2019/10/15	0.1	87.55	1	87.50	87.70	-0.9	8,218	-0.01%
2019/10/14	1	87.40	14	87.43	87.55	-13	8,237	-0.16%
2019/10/09	0.1	85.80	0	0.00	85.80	0.1	8,235	0.00%
2019/10/08	0	0.00	2	86.23	86.50	-2	8,169	-0.02%
2019/10/07	0	0.00	1	85.40	85.45	-1	8,139	-0.01%
2019/10/03	1	84.40	1	84.55	84.80	0	8,150	0.00%
2019/10/02	1.1	85.74	5	85.70	85.65	-3.9	8,133	-0.05%
2019/10/01	2	85.33	4	85.58	85.95	-2	8,066	-0.02%
2019/09/25	0	0.00	20	84.25	84.10	-20	8,007	-0.25%
2019/09/24	0	0.00	1	84.60	84.65	-1	8,170	-0.01%
2019/09/23	0.1	84.55	1	84.70	84.50	-0.9	8,155	-0.01%
2019/09/20	0	0.00	6	84.85	84.70	-6	8,338	-0.07%
2019/09/19	0	0.00	1	85.05	84.45	-1	8,300	-0.01%
2019/09/18	0	0.00	6	84.53	84.95	-6	8,303	-0.07%
2019/09/17	1.1	84.29	5	84.30	84.25	-3.9	8,296	-0.05%
2019/09/16	0	0.00	4	84.30	84.40	-4	8,469	-0.05%
2019/09/12	0	0.00	1	84.00	83.90	-1	8,480	-0.01%
2019/09/11	0	0.00	1	83.75	83.45	-1	8,689	-0.01%
2019/09/10	1	83.40	0	0.00	83.40	1	8,659	0.01%
2019/09/09	0.1	83.65	9	83.76	83.80	-8.9	8,675	-0.10%
2019/09/06	0	0.00	8	83.36	83.50	-8	8,517	-0.09%
2019/09/05	0	0.00	7	83.11	83.00	-7	8,329	-0.08%
2019/09/04	0	0.00	7	81.96	82.15	-7	8,060	-0.09%
2019/09/03	1	81.50	2	81.90	81.20	-1	8,057	-0.01%
2019/08/30	1	81.45	6	81.63	81.85	-5	8,117	-0.06%
2019/08/28	0	0.00	1	80.45	80.40	-1	7,978	-0.01%
2019/08/27	1	80.10	0	0.00	79.85	1	8,023	0.01%
2019/08/26	6	79.73	5	80.00	79.65	1	8,107	0.01%
2019/08/23	0	0.00	2	80.93	81.00	-2	8,030	-0.02%
2019/08/22	0	0.00	3	81.50	80.90	-3	8,137	-0.04%
2019/08/21	0	0.00	30	81.15	81.10	-30	8,144	-0.37%
2019/08/19	0	0.00	10	80.39	80.80	-10	8,265	-0.12%
2019/08/16	3	79.40	2	79.90	80.35	1	8,584	0.01%
2019/08/15	8	79.31	0	0.00	79.40	8	8,658	0.09%
2019/08/14	5	80.75	1	80.65	80.30	4	8,722	0.05%
2019/08/13	3	79.87	2	80.10	79.70	1	8,837	0.01%
2019/08/12	2	80.75	3	80.73	80.60	-1	9,106	-0.01%
2019/08/07	7	79.85	0	0.00	79.70	7	9,541	0.07%
2019/08/06	30.1	79.28	7	79.43	80.10	23.1	9,598	0.24%
2019/08/05	22	80.12	0	0.00	80.15	22	9,494	0.23%
2019/08/02	32	80.84	0	0.00	80.95	32	9,347	0.34%
2019/08/01	1	82.20	2	82.20	82.30	-1	9,181	-0.01%
2019/07/31	5.5	82.75	0	0.00	82.80	5.5	9,324	0.06%
2019/07/23	0	0.00	21	83.79	83.60	-21	10,068	-0.21%
2019/07/22	1	83.35	2	83.43	83.40	-1	10,034	-0.01%
2019/07/19	0	0.00	61	83.40	83.00	-61	9,953	-0.61%
2019/07/18	20	82.84	0	0.00	82.70	20	9,842	0.20%
2019/07/16	0	0.00	3	83.20	83.35	-3	9,688	-0.03%
2019/07/15	1	83.20	3	83.25	83.20	-2	9,805	-0.02%
2019/07/12	30	82.75	18	82.82	82.75	12	9,994	0.12%
2019/07/11	32	82.95	9	82.96	82.85	23	10,329	0.22%
2019/07/10	0	0.00	35	81.96	82.20	-35	10,286	-0.34%
2019/07/09	2.2	81.51	0	0.00	81.50	2.2	10,340	0.02%
2019/07/08	1	81.45	0	0.00	81.60	1	10,397	0.01%
2019/07/05	0	0.00	1	82.20	81.90	-1	10,470	-0.01%
2019/07/04	0	0.00	1	82.10	82.00	-1	10,624	-0.01%
2019/07/03	8	81.66	0	0.00	81.50	8	10,782	0.07%
2019/07/02	0	0.00	14	82.53	82.45	-14	10,772	-0.13%
2019/07/01	10	82.70	3	82.55	82.65	7	10,800	0.06%
2019/06/28	3	80.98	0	0.00	80.90	3	10,664	0.03%
2019/06/27	0	0.00	49	81.45	81.50	-49	10,782	-0.45%
2019/06/25	1	80.70	8	81.21	80.75	-7	10,580	-0.07%
2019/06/24	10	81.40	4	81.28	81.20	6	10,490	0.06%
2019/06/21	20	81.03	0	0.00	80.85	20	10,258	0.19%
2019/06/20	3	80.80	25	80.75	80.85	-22	10,120	-0.22%
2019/06/19	3	80.75	75	80.23	80.75	-72	10,042	-0.72%
2019/06/17	2	78.38	1	78.60	78.70	1	10,017	0.01%
2019/06/14	3	78.95	0	0.00	78.90	3	10,058	0.03%
2019/06/13	2	79.05	0	0.00	79.05	2	10,209	0.02%
2019/06/12	3	79.40	2	79.45	79.70	1	10,302	0.01%
2019/06/11	0	0.00	9	79.53	79.40	-9	10,234	-0.09%
2019/06/10	0	0.00	6	78.73	79.05	-6	10,226	-0.06%
2019/06/06	2	77.63	0	0.00	77.70	2	10,329	0.02%
2019/06/05	2	78.33	1	78.50	78.30	1	10,282	0.01%
2019/06/04	2	78.03	1	78.05	78.05	1	10,331	0.01%
2019/06/03	9	78.21	4	78.39	78.55	5	10,515	0.05%
2019/05/31	4	78.24	7	78.33	78.45	-3	10,741	-0.03%
2019/05/30	1.1	77.37	1	77.40	77.40	0.1	10,771	0.00%
2019/05/29	5	76.63	0	0.00	76.75	5	10,785	0.05%
2019/05/28	5	76.98	0	0.00	77.10	5	10,839	0.05%
2019/05/27	8	77.13	0	0.00	77.15	8	10,940	0.07%
2019/05/24	8	77.29	4	77.28	77.35	4	11,071	0.04%
2019/05/23	38	77.03	0	0.00	76.95	38	11,135	0.34%
2019/05/22	2	78.30	0	0.00	78.40	2	11,019	0.02%
2019/05/21	14	77.98	1	78.40	78.40	13	11,415	0.11%
2019/05/20	15.1	78.34	0	0.00	78.20	15.1	11,133	0.14%
2019/05/17	6.1	78.88	0	0.00	78.25	6.1	11,004	0.06%
2019/05/16	30.1	79.03	0	0.00	79.05	30.1	10,671	0.28%
2019/05/15	2	79.63	0	0.00	79.75	2	10,447	0.02%
2019/05/14	28	79.64	0	0.00	79.65	28	10,229	0.27%
2019/05/13	15	80.62	0	0.00	80.15	15	9,994	0.15%
2019/05/10	7	81.00	0	0.00	81.50	7	9,793	0.07%
2019/05/09	6	81.53	2	82.08	81.55	4	9,684	0.04%
2019/05/08	0	0.00	1	82.50	82.55	-1	9,642	-0.01%
2019/05/07	2	83.18	1	83.15	83.15	1	9,480	0.01%
2019/05/06	4	82.36	0	0.00	82.30	4	9,368	0.04%
2019/05/03	5	83.55	4	83.40	83.75	1	9,302	0.01%
2019/05/02	6	83.00	0	0.00	83.00	6	8,904	0.07%
2019/04/30	1	82.60	0	0.00	82.80	1	8,949	0.01%
2019/04/26	3	82.40	0	0.00	82.45	3	9,151	0.03%
2019/04/25	1	83.40	3	83.33	83.40	-2	9,254	-0.02%
2019/04/23	0	0.00	12	83.03	83.05	-12	9,597	-0.13%
2019/04/22	0	0.00	4	82.94	82.70	-4	9,585	-0.04%
2019/04/18	0	0.00	16	83.03	82.70	-16	9,548	-0.17%
2019/04/17	0	0.00	5	82.65	82.75	-5	9,394	-0.05%
2019/04/15	0	0.00	1	81.70	81.85	-1	9,306	-0.01%
2019/04/12	0	0.00	2	81.18	81.10	-2	9,533	-0.02%
2019/04/11	0	0.00	4	81.20	81.15	-4	9,630	-0.04%
2019/04/10	0	0.00	12	81.30	81.50	-12	9,634	-0.12%
2019/04/09	0	0.00	1	81.40	81.40	-1	9,531	-0.01%
2019/04/03	0	0.00	24	80.30	80.15	-24	9,452	-0.25%
2019/04/01	0	0.00	26	80.29	79.85	-26	9,544	-0.27%
2019/03/29	0	0.00	1	78.55	79.15	-1	9,410	-0.01%
2019/03/28	0	0.00	1	78.55	78.50	-1	9,457	-0.01%
2019/03/27	1	78.60	0	0.00	78.50	1	9,559	0.01%
2019/03/22	0	0.00	1	79.65	79.35	-1	9,652	-0.01%
2019/03/21	0	0.00	6	78.91	79.15	-6	9,683	-0.06%
2019/03/20	0	0.00	1	78.30	78.50	-1	9,598	-0.01%
2019/03/19	0	0.00	23	78.33	78.40	-23	9,545	-0.24%
2019/03/18	0	0.00	5	78.00	78.10	-5	9,490	-0.05%
2019/03/14	0.5	77.10	0	0.00	77.05	0.5	9,425	0.01%
2019/03/13	0	0.00	1	77.00	77.10	-1	9,677	-0.01%
2019/03/12	0	0.00	1	77.35	77.25	-1	9,668	-0.01%
2019/03/08	1	76.00	0	0.00	76.00	1	9,659	0.01%
2019/03/04	1	76.90	0	0.00	76.95	1	9,178	0.01%
2019/02/27	0	0.00	14	77.54	77.65	-14	9,143	-0.15%
2019/02/25	2	77.55	0	0.00	77.50	2	8,829	0.02%
2019/02/22	1	76.60	0	0.00	76.95	1	8,759	0.01%
2019/02/21	2	76.90	11	76.70	77.10	-9	8,738	-0.10%
2019/02/20	0	0.00	8	76.39	76.35	-8	8,545	-0.09%
2019/02/19	1	75.55	0	0.00	75.50	1	8,121	0.01%
2019/02/18	6	75.70	0	0.00	75.65	6	8,168	0.07%
2019/02/15	3	75.12	0	0.00	75.05	3	8,163	0.04%
2019/02/14	2	75.38	0	0.00	75.25	2	8,284	0.02%
2019/02/12	0	0.00	5	75.60	75.65	-5	8,870	-0.06%
2019/02/11	1	75.35	0	0.00	75.15	1	8,939	0.01%
2019/01/25	1	75.00	1	74.80	75.00	0	9,001	0.00%
2019/01/23	18	73.88	0	0.00	73.70	18	9,099	0.20%
2019/01/22	16	73.99	0	0.00	74.05	16	9,094	0.18%
2019/01/21	4	76.45	32	76.53	76.50	-28	9,112	-0.31%
2019/01/18	4	75.98	5	75.95	75.95	-1	9,237	-0.01%
2019/01/16	1	75.50	1	75.60	75.55	0	9,630	0.00%
2019/01/15	1	75.50	0	0.00	75.65	1	9,789	0.01%
2019/01/11	0	0.00	1	75.70	75.50	-1	9,912	-0.01%
2019/01/09	0	0.00	7	74.91	75.00	-7	10,164	-0.07%
2019/01/08	17.1	73.96	0	0.00	73.65	17.1	10,251	0.17%
2019/01/07	0	0.00	16	73.43	73.95	-16	10,889	-0.15%
2019/01/04	12	72.36	0	0.00	72.20	12	11,031	0.11%
2019/01/03	9	73.49	2	73.60	73.35	7	11,818	0.06%
2019/01/02	8	74.27	0	0.00	74.05	8	11,938	0.07%
2018/12/28	0	0.00	9	75.28	75.50	-9	12,571	-0.07%
2018/12/27	1	74.55	6	74.97	75.05	-5	12,940	-0.04%
2018/12/26	1	74.00	1	74.20	73.55	0	12,942	0.00%
2018/12/25	15	73.51	0	0.00	73.75	15	12,867	0.12%
2018/12/22	1	74.70	0	0.00	74.85	1	12,755	0.01%
2018/12/21	2	74.60	1	74.90	75.20	1	12,926	0.01%
2018/12/20	5	75.02	0	0.00	75.05	5	13,248	0.04%
2018/12/19	0	0.00	1	75.80	75.90	-1	13,222	-0.01%
2018/12/18	1	75.10	0	0.00	75.30	1	13,273	0.01%
2018/12/17	0	0.00	2	75.90	75.95	-2	13,268	-0.02%
2018/12/14	5	75.03	0	0.00	75.35	5	13,243	0.04%
2018/12/13	1	76.00	0	0.00	76.30	1	13,211	0.01%
2018/12/12	0	0.00	2	76.18	76.20	-2	13,210	-0.02%
2018/12/11	1	74.60	0	0.00	75.05	1	13,215	0.01%
2018/12/10	4	74.59	1	74.75	74.45	3	13,270	0.02%
2018/12/07	0	0.00	1	75.60	75.45	-1	13,404	-0.01%
2018/12/06	10	75.13	0	0.00	75.10	10	13,600	0.07%
2018/12/05	3	77.00	0	0.00	76.65	3	13,587	0.02%
2018/12/04	1	78.45	0	0.00	78.25	1	13,516	0.01%
2018/12/03	0	0.00	5	78.57	78.80	-5	13,489	-0.04%
2018/11/28	0	0.00	8	76.85	76.90	-8	13,153	-0.06%
2018/11/27	1	75.30	1	75.90	76.05	0	13,089	0.00%
2018/11/26	8	75.90	1	76.50	76.15	7	13,032	0.05%
2018/11/23	2	75.15	1	75.65	75.35	1	13,091	0.01%
2018/11/20	1	76.10	0	0.00	76.00	1	13,118	0.01%
2018/11/16	2	77.28	0	0.00	76.95	2	12,964	0.02%
2018/11/13	2	75.95	2	76.85	77.10	0	12,813	0.00%
2018/11/09	2	77.75	1	78.00	77.80	1	12,685	0.01%
2018/11/07	0.4	78.50	14	78.42	78.40	-13.6	12,009	-0.11%
2018/11/06	0	0.00	2	78.45	78.00	-2	12,027	-0.02%
2018/11/05	1	77.60	8	78.09	78.25	-7	11,945	-0.06%
2018/11/02	1	78.30	1	78.60	78.65	0	11,895	0.00%
2018/11/01	11	78.15	8	78.40	78.40	3	11,851	0.03%
2018/10/31	0	0.00	3	77.13	77.55	-3	11,758	-0.03%
2018/10/30	1	76.05	20	75.85	75.95	-19	11,634	-0.16%
2018/10/29	3	75.52	1	76.05	75.75	2	11,553	0.02%
2018/10/26	11	75.45	1	75.00	75.40	10	11,468	0.09%
2018/10/25	14	75.64	5	75.47	75.50	9	11,239	0.08%
2018/10/24	6.1	77.09	6	77.05	77.40	0.1	10,803	0.00%
2018/10/23	15	77.93	0	0.00	77.75	15	10,641	0.14%
2018/10/22	1	78.30	0	0.00	79.20	1	10,326	0.01%
2018/10/19	3	78.67	1	79.15	79.30	2	10,260	0.02%
2018/10/18	4	79.09	0	0.00	79.15	4	10,165	0.04%
2018/10/17	1.1	80.15	2	80.35	79.40	-0.9	10,117	-0.01%
2018/10/16	6.1	79.03	1	79.40	79.30	5.1	9,921	0.05%
2018/10/15	5	78.75	0	0.00	79.20	5	9,950	0.05%
2018/10/12	22.3	78.49	26	79.56	80.05	-3.7	9,350	-0.04%
2018/10/11	99.1	78.76	0	0.00	77.40	99.1	9,184	1.08%
2018/10/09	8	83.28	12	83.23	83.25	-4	8,092	-0.05%
2018/10/08	38	82.86	0	0.00	83.00	38	7,840	0.48%
2018/10/05	40	83.51	0	0.00	83.45	40	7,292	0.55%
2018/10/04	24	84.97	0	0.00	84.90	24	6,962	0.34%
2018/10/03	3	85.92	0	0.00	85.95	3	6,865	0.04%
2018/10/02	5	86.17	20	86.15	86.05	-15	6,874	-0.22%
2018/10/01	0	0.00	3	87.35	87.35	-3	6,934	-0.04%
2018/09/28	2	87.45	6	87.44	86.90	-4	6,925	-0.06%
2018/09/27	2	87.30	35	87.27	87.35	-33	6,757	-0.49%
2018/09/26	0	0.00	1	86.90	86.90	-1	6,323	-0.02%
2018/09/25	0	0.00	34	87.10	87.10	-34	6,273	-0.54%
2018/09/21	0	0.00	3	86.67	86.85	-3	6,218	-0.05%
2018/09/19	1	85.80	1	86.25	86.15	0	6,337	0.00%
2018/09/18	5	85.28	0	0.00	85.40	5	6,361	0.08%
2018/09/17	1	86.25	0	0.00	85.85	1	6,533	0.02%
2018/09/14	2	86.10	2	86.33	86.50	0	6,517	0.00%
2018/09/13	31	85.17	0	0.00	84.95	31	6,481	0.48%
2018/09/12	38	85.47	0	0.00	85.55	38	6,167	0.62%
2018/09/11	46	85.70	0	0.00	85.65	46	5,989	0.77%
2018/09/10	1	85.80	0	0.00	86.00	1	5,747	0.02%
2018/09/07	1	86.10	0	0.00	86.40	1	5,723	0.02%
2018/09/03	1	86.45	0	0.00	86.45	1	5,798	0.02%
2018/08/31	1	86.50	0	0.00	86.95	1	5,795	0.02%
2018/08/30	0	0.00	8	87.79	87.55	-8	5,836	-0.14%
2018/08/29	0	0.00	21	86.96	87.25	-21	5,778	-0.36%
2018/08/28	0	0.00	3	86.27	86.25	-3	5,600	-0.05%
2018/08/27	0	0.00	1	85.30	85.55	-1	5,580	-0.02%
2018/08/23	0	0.00	3	85.10	85.05	-3	5,512	-0.05%
2018/08/21	1	84.60	0	0.00	84.55	1	5,515	0.02%
2018/08/20	6	83.80	0	0.00	83.95	6	5,480	0.11%
2018/08/17	15	83.79	0	0.00	83.65	15	5,479	0.27%
2018/08/16	1	83.70	0	0.00	83.80	1	5,421	0.02%
2018/08/15	0	0.00	1	83.75	83.75	-1	5,381	-0.02%
2018/08/14	0	0.00	1	84.15	84.55	-1	5,340	-0.02%
2018/08/13	10	84.35	0	0.00	83.95	10	5,368	0.19%
2018/08/08	0	0.00	3	86.20	86.15	-3	5,408	-0.06%
2018/08/06	0	0.00	1	86.00	85.70	-1	5,727	-0.02%
2018/08/03	0	0.00	0.5	85.55	85.55	-0.5	5,980	-0.01%
2018/08/02	2	84.93	1	85.45	84.85	1	6,060	0.02%
2018/08/01	0	0.00	1	86.00	86.15	-1	6,036	-0.02%
2018/07/31	0	0.00	8	85.10	85.55	-8	6,058	-0.13%
2018/07/30	0	0.00	2	85.75	85.55	-2	6,077	-0.03%
2018/07/27	0	0.00	15	85.70	85.70	-15	6,081	-0.25%
2018/07/26	0	0.00	5	85.05	85.00	-5	6,129	-0.08%
2018/07/25	2	84.05	21	84.80	84.75	-19	6,080	-0.31%
2018/07/24	0	0.00	1.3	84.58	84.70	-1.3	6,082	-0.02%
2018/07/23	0	0.00	1	84.55	84.55	-1	6,204	-0.02%
2018/07/20	0	0.00	12	84.47	84.65	-12	6,337	-0.19%
2018/07/19	0	0.00	40	83.64	83.30	-40	6,304	-0.63%
2018/07/18	0	0.00	5	83.32	83.05	-5	6,365	-0.08%
2018/07/17	0	0.00	1	82.50	82.55	-1	6,322	-0.02%
2018/07/13	0	0.00	9	83.12	83.35	-9	6,407	-0.14%
2018/07/12	0	0.00	6	82.58	82.65	-6	6,241	-0.10%
2018/07/11	2	81.70	0	0.00	81.70	2	6,198	0.03%
2018/07/09	0	0.00	4	82.11	82.25	-4	6,131	-0.07%
2018/07/06	1	80.40	1	80.50	80.95	0	6,040	0.00%
2018/07/05	1	80.80	0	0.00	80.75	1	5,994	0.02%
2018/06/29	3	80.25	11	81.32	81.45	-8	6,045	-0.13%
2018/06/28	7	80.05	1	80.30	80.05	6	5,950	0.10%
2018/06/27	31	80.48	0	0.00	80.40	31	5,831	0.53%
2018/06/26	17.5	80.20	0	0.00	80.70	17.5	5,761	0.30%
2018/06/25	31	80.90	0	0.00	80.90	31	5,556	0.56%
2018/06/22	10	80.48	0	0.00	81.15	10	5,478	0.18%
2018/06/19	5	80.75	0	0.00	80.60	5	5,466	0.09%
2018/06/15	1	81.25	0	0.00	81.95	1	5,464	0.02%
2018/06/14	2.1	81.89	0	0.00	81.75	2.1	5,448	0.04%
2018/06/13	0	0.00	1	82.90	83.00	-1	5,422	-0.02%
2018/06/12	1	82.00	0	0.00	82.50	1	5,436	0.02%
2018/06/07	0	0.00	8	83.39	83.45	-8	5,565	-0.14%
2018/06/06	0	0.00	11	83.10	83.30	-11	5,598	-0.20%
2018/06/04	0	0.00	37	82.47	82.60	-37	5,547	-0.67%
2018/05/30	3.1	80.51	0	0.00	80.40	3.1	5,568	0.06%
2018/05/28	0	0.00	6	82.20	82.20	-6	5,618	-0.11%
2018/05/25	0	0.00	6	82.00	81.85	-6	5,697	-0.11%
2018/05/24	0	0.00	2	81.48	81.55	-2	5,699	-0.04%
2018/05/21	0	0.00	5	81.72	82.05	-5	5,933	-0.08%
2018/05/17	1	81.50	5	81.45	81.20	-4	6,238	-0.06%
2018/05/16	0	0.00	6	81.45	81.75	-6	6,281	-0.10%
2018/05/15	0	0.00	4	82.24	81.65	-4	6,311	-0.06%
2018/05/14	0	0.00	42	82.28	82.50	-42	6,727	-0.62%
2018/05/11	0	0.00	27	81.35	81.60	-27	6,558	-0.41%
2018/05/10	1	80.60	0	0.00	80.65	1	6,315	0.02%
2018/05/09	0	0.00	11	80.35	80.45	-11	6,264	-0.18%
2018/05/08	1	79.50	4	79.83	80.00	-3	6,278	-0.05%
2018/05/07	2	79.28	0	0.00	79.50	2	6,271	0.03%
2018/05/04	3	78.57	2	78.40	78.95	1	6,314	0.02%
2018/05/03	11.1	78.60	0	0.00	78.55	11.1	6,384	0.17%
2018/05/02	11	79.73	1	79.65	79.40	10	6,320	0.16%
2018/04/30	3	79.78	1	80.05	80.00	2	6,313	0.03%
2018/04/27	12	78.98	0	0.00	79.20	12	6,300	0.19%
2018/04/26	23	79.10	0	0.00	79.05	23	6,167	0.37%
2018/04/25	15.1	79.20	0	0.00	79.30	15.1	5,981	0.25%
2018/04/24	20	79.63	3	79.55	79.55	17	5,821	0.29%
2018/04/23	17	79.96	0	0.00	79.95	17	5,635	0.30%
2018/04/20	2	80.75	0	0.00	80.75	2	5,524	0.04%
2018/04/19	0	0.00	1	82.50	82.65	-1	5,421	-0.02%
2018/04/18	0	0.00	1	82.05	81.60	-1	5,395	-0.02%
2018/04/17	1	81.50	0	0.00	81.40	1	5,375	0.02%
2018/04/12	1	82.30	0	0.00	82.50	1	5,467	0.02%
2018/04/10	0	0.00	2	82.68	82.50	-2	5,584	-0.04%
2018/04/03	24	81.32	0	0.00	81.50	24	5,642	0.43%
2018/04/02	3	82.80	0	0.00	82.25	3	5,617	0.05%
2018/03/31	16	82.99	0	0.00	82.95	16	5,607	0.29%
2018/03/29	1	82.00	0	0.00	82.10	1	5,612	0.02%
2018/03/28	3	82.48	0	0.00	82.25	3	5,560	0.05%
2018/03/27	0	0.00	1	83.25	83.40	-1	5,518	-0.02%
2018/03/23	2	81.85	0	0.00	82.10	2	5,489	0.04%
2018/03/21	0.3	83.95	0	0.00	83.85	0.3	5,430	0.01%
2018/03/20	5	83.50	0	0.00	83.80	5	5,416	0.09%
2018/03/16	5	83.38	0	0.00	83.90	5	5,399	0.09%
2018/03/15	0	0.00	3	83.95	84.25	-3	5,373	-0.06%
2018/03/14	1	84.00	2	84.35	84.30	-1	5,360	-0.02%
2018/03/13	0	0.00	14	84.58	84.95	-14	5,409	-0.26%
2018/03/12	0	0.00	10	84.03	84.15	-10	5,367	-0.19%
2018/03/08	0	0.00	3	82.48	82.75	-3	5,427	-0.06%
2018/03/06	0	0.00	1	82.00	82.15	-1	5,449	-0.02%
2018/03/05	2	81.10	0	0.00	80.75	2	5,491	0.04%
2018/03/01	0	0.00	1	81.35	81.75	-1	5,382	-0.02%
2018/02/23	5	82.00	6	81.98	82.00	-1	5,206	-0.02%
2018/02/22	10	81.00	0	0.00	81.00	10	5,225	0.19%
2018/02/21	14	81.52	6	81.48	81.50	8	5,238	0.15%
2018/02/12	1.1	79.64	0	0.00	79.70	1.1	5,082	0.02%
2018/02/09	25.1	78.10	0	0.00	79.05	25.1	5,062	0.50%
2018/02/08	3	80.47	0	0.00	80.60	3	4,828	0.06%
2018/02/07	1	81.20	0	0.00	80.65	1	4,854	0.02%
2018/02/06	16	79.89	2	79.30	79.65	14	4,702	0.30%
2018/02/05	2	83.20	5	83.20	83.60	-3	4,182	-0.07%
2018/02/02	5	84.52	1	84.60	84.90	4	4,080	0.10%
2018/02/01	2	85.25	0	0.00	85.25	2	4,049	0.05%
2018/01/30	18	84.77	0	0.00	84.55	18	3,980	0.45%
2018/01/29	9	85.36	0	0.00	85.55	9	3,924	0.23%
2018/01/26	2	87.40	0	0.00	87.50	2	3,841	0.05%
2018/01/25	0	0.00	4	87.84	87.45	-4	3,739	-0.11%
2018/01/24	6	87.19	0	0.00	87.20	6	3,678	0.16%
2018/01/22	2	87.15	1	87.65	87.95	1	3,588	0.03%
2018/01/19	0	0.00	1	87.00	87.15	-1	3,550	-0.03%
2018/01/18	0	0.00	3	86.22	86.30	-3	3,516	-0.09%
2018/01/17	0	0.00	4	85.25	85.15	-4	3,441	-0.12%
2018/01/16	0	0.00	7	84.94	85.00	-7	3,364	-0.21%
2018/01/15	0	0.00	1	84.65	84.65	-1	3,328	-0.03%
2018/01/12	0	0.00	1	84.15	84.10	-1	3,310	-0.03%
2018/01/11	1	83.20	0	0.00	83.40	1	3,303	0.03%
2018/01/08	0	0.00	4	83.99	84.10	-4	3,298	-0.12%
2018/01/05	0	0.00	12	83.68	83.75	-12	3,272	-0.37%
2018/01/04	0	0.00	27	83.47	83.50	-27	3,291	-0.82%
2018/01/03	0	83.35	8	83.37	83.35	-8	3,464	-0.23%