元大台灣50 (0050)-永豐金-中正券商分點個股進出

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
161.65
漲跌
▲1.15
漲幅
+0.72%
成交量
9,656張
產業
上市
3681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-中正券商分點個股進出

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-中正券商分點個股進出
永豐金-中正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
2024/05/10	0.3	161.02	6.5	161.28	161.65	-6.2	10,908	-0.06%
2024/05/09	113.2	160.89	10	160.89	160.50	103.1	10,887	0.95%	大買/鉅額交易
2024/05/08	13.2	160.59	9	160.13	160.70	4.3	10,915	0.04%
2024/05/07	12.1	160.20	12.9	160.07	160.10	-0.9	10,975	-0.01%
2024/05/06	0.1	159.49	21.5	159.65	159.20	-21.3	11,315	-0.19%
2024/05/03	3.1	157.64	10.5	157.79	156.95	-7.5	11,435	-0.07%
2024/05/02	40	156.31	0.2	156.65	156.15	39.8	11,775	0.34%
2024/04/30	1.3	158.88	20.3	158.93	158.25	-19	11,907	-0.16%
2024/04/29	3	158.17	5.9	158.39	158.80	-2.9	11,948	-0.02%
2024/04/26	10.2	156.14	13.7	156.45	156.00	-3.5	12,035	-0.03%
2024/04/25	9	153.62	1.2	153.49	153.50	7.9	12,372	0.06%
2024/04/24	28.1	154.74	7.3	155.36	156.35	20.8	12,412	0.17%
2024/04/23	183.1	152.09	2.7	152.05	151.90	180.4	12,890	1.40%	大買/鉅額交易
2024/04/22	11.3	150.59	26.5	150.36	150.45	-15.2	13,165	-0.12%
2024/04/19	49.9	151.46	9.3	151.07	150.90	40.6	13,214	0.31%
2024/04/18	8.4	156.49	1.7	158.49	158.95	6.7	12,816	0.05%
2024/04/17	16.5	156.75	10	156.41	157.40	6.5	12,800	0.05%
2024/04/16	49.7	156.11	39.4	156.01	155.65	10.3	12,784	0.08%
2024/04/15	12.4	160.04	5.3	160.17	160.00	7.1	12,601	0.06%
2024/04/12	7.1	162.41	3.1	162.42	162.10	4.1	12,626	0.03%
2024/04/11	4.3	162.07	6.9	162.19	162.50	-2.5	12,596	-0.02%
2024/04/10	3.9	162.88	3.9	162.93	163.00	0	12,600	0.00%
2024/04/09	12.5	162.69	34	162.43	163.25	-21.5	12,737	-0.17%
2024/04/08	3.2	158.64	33.3	159.38	159.45	-30.1	12,701	-0.24%
2024/04/03	7.2	158.56	28.1	158.66	158.55	-20.9	12,825	-0.16%
2024/04/02	1.2	159.44	7.4	159.23	159.65	-6.2	12,995	-0.05%
2024/04/01	8.1	157.64	0.6	157.63	157.40	7.5	13,372	0.06%
2024/03/29	0.8	158.03	9.1	157.74	157.90	-8.3	13,564	-0.06%
2024/03/28	0.2	156.91	4.2	156.84	156.90	-4	13,567	-0.03%
2024/03/27	0.1	157.35	3.5	157.35	157.65	-3.4	13,618	-0.03%
2024/03/26	2.4	157.93	4	158.44	157.60	-1.6	13,634	-0.01%
2024/03/25	0.3	157.28	7.3	157.72	157.50	-7	13,636	-0.05%
2024/03/22	4.4	156.97	11.1	157.28	157.20	-6.7	13,586	-0.05%
2024/03/21	27.1	155.62	26.7	156.59	157.40	0.4	13,584	0.00%
2024/03/20	1.9	153.87	2.6	153.49	153.20	-0.7	13,558	0.00%
2024/03/19	0.9	153.55	3.5	154.28	154.05	-2.6	13,924	-0.02%
2024/03/18	1.2	153.14	8.6	153.68	154.40	-7.3	13,830	-0.05%
2024/03/15	5.2	153.82	42.3	154.29	153.00	-37.2	13,623	-0.27%
2024/03/14	6.3	155.00	11.3	155.03	155.10	-5	13,532	-0.04%
2024/03/13	1.7	155.41	14.6	155.54	155.25	-12.9	13,611	-0.09%
2024/03/12	0.5	154.07	20	153.42	154.50	-19.4	13,443	-0.14%
2024/03/11	7.1	153.36	9.4	153.23	152.90	-2.3	13,318	-0.02%
2024/03/08	7.9	155.09	55.4	155.59	154.45	-47.5	13,181	-0.36%
2024/03/07	15.9	152.49	26.5	151.80	152.30	-10.7	12,772	-0.08%
2024/03/06	30.9	148.11	34.1	148.04	148.85	-3.1	12,366	-0.03%
2024/03/05	5.5	147.99	50	148.23	148.15	-44.5	12,273	-0.36%
2024/03/04	8.1	146.51	37.9	146.33	146.95	-29.8	12,111	-0.25%
2024/03/01	7.8	143.04	6.2	143.10	142.80	1.6	11,865	0.01%
2024/02/29	16.4	142.93	4.1	143.29	143.30	12.3	11,877	0.10%
2024/02/27	18.3	143.13	18.7	143.29	143.35	-0.4	11,985	0.00%
2024/02/26	27.7	143.98	10.5	143.89	143.95	17.2	11,990	0.14%
2024/02/23	1.8	143.78	19.8	143.85	143.75	-17.9	11,929	-0.15%
2024/02/22	6.4	142.41	13.3	142.60	142.80	-6.8	12,083	-0.06%
2024/02/21	1.9	141.27	1.1	141.28	141.20	0.8	12,022	0.01%
2024/02/20	1.3	140.78	18.7	141.88	141.65	-17.4	12,301	-0.14%
2024/02/19	2.8	140.68	18.2	140.87	141.10	-15.5	12,385	-0.12%
2024/02/16	1.8	141.48	10.6	141.69	141.30	-8.8	12,615	-0.07%
2024/02/15	4.7	141.90	113.9	142.09	142.35	-109.2	12,656	-0.86%	大賣/鉅額交易
2024/02/05	3.3	135.90	36.8	135.78	135.95	-33.5	12,384	-0.27%
2024/02/02	5.2	134.71	12	134.98	135.10	-6.8	12,168	-0.06%
2024/02/01	7.1	133.84	42.7	134.28	134.35	-35.6	12,124	-0.29%
2024/01/31	3.7	134.72	1.3	134.72	134.35	2.4	12,169	0.02%
2024/01/30	0	0.00	10	136.38	136.15	-10	12,165	-0.08%
2024/01/29	0.1	136.39	31	136.24	136.50	-30.9	12,271	-0.25%
2024/01/26	1.2	135.69	33.9	135.82	135.65	-32.6	11,972	-0.27%
2024/01/25	0.1	135.35	39.6	135.38	135.65	-39.5	11,872	-0.33%
2024/01/24	0	0.00	5.3	134.19	134.00	-5.3	11,511	-0.05%
2024/01/23	2.6	133.65	15.2	133.91	134.05	-12.6	11,454	-0.11%
2024/01/22	3.2	133.55	13.5	133.95	133.80	-10.3	11,491	-0.09%
2024/01/19	4.1	132.11	30.1	132.07	132.90	-26	11,344	-0.23%
2024/01/18	19.4	128.09	4.5	128.23	128.30	14.8	11,276	0.13%
2024/01/17	41	128.00	6.6	128.30	127.45	34.4	11,225	0.31%
2024/01/16	33.7	131.64	3.2	131.88	131.65	30.5	10,739	0.28%
2024/01/15	8.3	133.01	5	133.28	133.00	3.3	10,507	0.03%
2024/01/12	2.6	132.24	4.2	132.71	132.65	-1.7	10,378	-0.02%
2024/01/11	4.5	132.86	2	132.94	132.85	2.4	10,400	0.02%
2024/01/10	9	132.49	1.1	132.51	132.30	7.9	10,466	0.08%
2024/01/09	0.9	133.21	47.9	133.02	133.00	-47	10,467	-0.45%
2024/01/08	0.4	133.31	13.6	133.11	132.75	-13.2	10,501	-0.13%
2024/01/05	5.4	132.25	2.1	132.27	132.15	3.4	10,451	0.03%
2024/01/04	9.5	132.50	10.5	132.51	132.50	-1	10,623	-0.01%
2024/01/03	32.7	132.75	20.9	132.69	132.55	11.7	10,771	0.11%
2024/01/02	4.7	134.97	5.3	135.24	134.90	-0.6	10,627	-0.01%
2023/12/29	12.4	135.56	3.5	135.84	135.45	8.9	10,597	0.08%
2023/12/28	5.7	135.88	6.1	135.80	135.75	-0.3	10,564	0.00%
2023/12/27	2.3	135.40	36.4	135.44	135.75	-34	10,401	-0.33%
2023/12/26	0.2	134.07	8.7	134.08	134.25	-8.6	10,010	-0.09%
2023/12/25	1.3	133.50	10.1	133.40	133.50	-8.8	9,822	-0.09%
2023/12/22	10	132.86	11.1	132.85	132.95	-1.1	9,796	-0.01%
2023/12/21	15.3	132.35	1.4	132.45	132.60	13.9	9,860	0.14%
2023/12/20	0.4	133.50	10.8	133.57	133.75	-10.4	9,837	-0.11%
2023/12/19	1.6	133.01	5.5	133.21	133.40	-3.9	9,885	-0.04%
2023/12/18	0.1	133.03	7.4	133.58	133.90	-7.2	10,144	-0.07%
2023/12/15	1	134.10	31.8	133.99	133.70	-30.8	10,132	-0.30%
2023/12/14	0.6	133.00	36.2	133.05	133.15	-35.6	9,893	-0.36%
2023/12/13	0.1	131.61	4.5	131.59	131.55	-4.4	9,477	-0.05%
2023/12/12	0.6	131.49	1.1	131.59	131.50	-0.5	9,524	-0.01%
2023/12/11	3.4	131.17	3.9	131.07	131.20	-0.5	9,552	-0.01%
2023/12/08	0.2	131.16	10.9	131.42	131.05	-10.7	9,554	-0.11%
2023/12/07	4.5	130.28	0.1	130.27	130.00	4.4	9,380	0.05%
2023/12/06	2.2	131.11	2.6	131.06	130.80	-0.3	9,471	0.00%
2023/12/05	11.4	130.08	1.3	130.23	130.35	10.1	9,445	0.11%
2023/12/04	0.5	131.19	3.4	131.51	131.30	-2.9	9,459	-0.03%
2023/12/01	5.4	131.34	2.3	131.61	131.80	3.1	9,507	0.03%
2023/11/30	1.3	131.20	3.2	131.26	131.35	-1.9	9,479	-0.02%
2023/11/29	4.3	131.13	0.2	131.45	131.15	4.2	9,354	0.04%
2023/11/28	0.8	131.17	4.5	130.92	131.25	-3.7	9,295	-0.04%
2023/11/27	7.5	130.70	3.9	130.68	130.35	3.6	9,208	0.04%
2023/11/24	5.1	131.24	5	131.21	131.20	0.1	9,147	0.00%
2023/11/22	5.7	131.46	6	131.31	131.35	-0.3	9,002	0.00%
2023/11/21	3.2	132.10	65.5	132.39	132.55	-62.3	9,018	-0.69%
2023/11/20	2.4	130.53	7.5	130.80	130.95	-5.1	8,657	-0.06%
2023/11/17	1	130.95	22.7	131.22	131.00	-21.7	8,625	-0.25%
2023/11/16	0.4	130.39	30.3	130.81	130.60	-29.9	8,234	-0.36%
2023/11/15	4.7	130.74	77	130.75	130.55	-72.3	8,096	-0.89%
2023/11/14	0.7	129.25	29.2	129.32	129.00	-28.6	7,843	-0.36%
2023/11/13	1.2	129.09	45.1	129.13	128.70	-43.9	7,669	-0.57%
2023/11/10	0.8	126.69	3.6	126.72	126.75	-2.7	7,548	-0.04%
2023/11/09	0.4	127.01	7.9	127.17	127.25	-7.5	7,601	-0.10%
2023/11/08	0	127.15	23.1	127.19	127.20	-23.1	7,872	-0.29%
2023/11/07	0.1	126.45	9.8	126.55	126.50	-9.7	7,816	-0.12%
2023/11/06	6.5	126.66	38	126.86	126.55	-31.5	7,888	-0.40%
2023/11/03	3.6	125.11	21.5	125.30	125.45	-18	7,684	-0.23%
2023/11/02	41.1	124.35	8.4	124.15	124.50	32.7	7,713	0.42%
2023/11/01	11.5	121.70	0.7	121.90	121.75	10.7	7,626	0.14%
2023/10/31	29.8	121.47	50.2	121.59	121.15	-20.4	7,666	-0.27%
2023/10/30	62.4	121.94	6	122.28	122.00	56.4	7,686	0.73%
2023/10/27	15.6	122.37	0.5	122.62	122.30	15.1	7,608	0.20%
2023/10/26	46.4	121.78	0.8	121.99	121.75	45.6	7,661	0.60%
2023/10/25	0.5	124.52	4.4	124.59	124.20	-3.8	7,340	-0.05%
2023/10/24	4.1	123.27	0.6	123.48	123.95	3.5	7,340	0.05%
2023/10/23	13.7	123.85	2.1	123.84	123.85	11.6	7,293	0.16%
2023/10/20	1.1	124.12	3.7	124.62	125.40	-2.6	7,276	-0.04%
2023/10/19	3.5	124.93	4.4	124.98	124.85	-0.8	7,364	-0.01%
2023/10/18	3.7	125.43	1.2	125.39	124.80	2.5	7,447	0.03%
2023/10/17	0.5	126.55	4.4	126.73	126.55	-4	7,349	-0.05%
2023/10/16	3.6	125.97	6.3	126.15	126.25	-2.7	7,474	-0.04%
2023/10/13	0.2	126.78	15.2	126.99	126.95	-15.1	7,526	-0.20%
2023/10/12	0.1	126.90	37.7	126.85	127.30	-37.6	7,674	-0.49%
2023/10/11	2.2	126.31	33.6	126.14	126.25	-31.4	7,681	-0.41%
2023/10/06	0	124.18	11.9	124.05	124.10	-11.9	7,718	-0.15%
2023/10/05	3	123.42	4.4	123.13	123.65	-1.4	7,694	-0.02%
2023/10/04	21	121.79	1	121.95	121.90	20	7,701	0.26%
2023/10/03	2.5	123.96	0.5	123.99	123.50	2	7,645	0.03%
2023/10/02	1.7	124.36	8	124.23	124.25	-6.3	7,694	-0.08%
2023/09/28	6.7	122.49	3.3	122.58	122.65	3.4	7,859	0.04%
2023/09/27	8.9	122.00	3.5	121.84	122.15	5.4	7,849	0.07%
2023/09/26	25.2	122.25	0.5	122.35	122.10	24.7	7,835	0.31%
2023/09/25	5.5	123.47	3.6	123.13	123.55	1.9	7,778	0.02%
2023/09/22	18.1	122.46	5.1	122.50	122.65	13	7,829	0.17%
2023/09/21	43.4	122.97	0.3	123.20	122.75	43.2	7,765	0.56%
2023/09/20	10.3	124.87	1.2	124.64	124.75	9	7,507	0.12%
2023/09/19	12.1	125.53	1.1	125.99	125.45	11.1	7,518	0.15%
2023/09/18	3.9	125.99	0	0.00	126.00	3.9	7,574	0.05%
2023/09/15	1.1	127.00	31.6	127.10	127.35	-30.5	7,899	-0.39%
2023/09/14	0.3	126.75	18	126.43	126.95	-17.7	7,912	-0.22%
2023/09/13	2.2	124.94	5.4	125.11	125.20	-3.2	7,892	-0.04%
2023/09/12	3.2	124.81	2.2	124.58	125.05	1.1	7,959	0.01%
2023/09/11	21.9	123.71	6.3	123.80	123.80	15.6	8,099	0.19%
2023/09/08	11.7	124.26	5	123.91	124.30	6.7	8,073	0.08%
2023/09/07	5.7	124.92	0.4	124.90	124.85	5.3	8,371	0.06%
2023/09/06	1.9	126.06	1	126.00	126.00	0.9	8,506	0.01%
2023/09/05	2.5	126.23	15.4	126.41	126.45	-12.9	8,477	-0.15%
2023/09/04	1.1	126.31	2.1	126.50	126.75	-1	8,502	-0.01%
2023/09/01	1.3	125.96	0.9	125.94	125.90	0.4	8,646	0.01%
2023/08/31	2.7	126.07	0.1	125.80	125.70	2.7	8,705	0.03%
2023/08/30	0.4	126.72	2.2	126.83	126.60	-1.8	8,738	-0.02%
2023/08/29	0.1	125.42	1.1	125.77	126.05	-1	8,774	-0.01%
2023/08/28	3.3	125.33	2.1	125.18	125.35	1.3	8,731	0.01%
2023/08/25	15.7	124.88	1	125.20	124.55	14.7	8,806	0.17%
2023/08/24	2.7	126.52	9.3	126.75	127.00	-6.6	8,890	-0.07%
2023/08/23	2.2	124.63	0.2	124.77	124.85	2	9,020	0.02%
2023/08/22	3.6	123.88	8	124.01	124.00	-4.4	9,303	-0.05%
2023/08/21	17.8	123.33	0.3	123.50	123.00	17.5	9,433	0.19%
2023/08/18	12.4	123.97	0	124.25	123.85	12.4	9,447	0.13%
2023/08/17	19.4	123.21	2.5	124.40	124.60	16.9	9,525	0.18%
2023/08/16	31.6	123.93	0.5	123.92	124.05	31.2	9,664	0.32%
2023/08/15	12.8	124.80	2.3	125.03	124.70	10.5	9,931	0.11%
2023/08/14	54.2	124.69	7.5	124.66	124.50	46.8	10,173	0.46%
2023/08/11	23.7	126.52	1.1	126.79	126.30	22.6	10,232	0.22%
2023/08/10	25.2	126.53	2.7	126.64	126.40	22.5	10,235	0.22%
2023/08/09	4.8	127.03	0.4	127.41	127.20	4.4	10,122	0.04%
2023/08/08	27	126.98	2.4	127.10	127.00	24.5	10,124	0.24%
2023/08/07	1.5	128.22	3.1	128.12	128.50	-1.6	10,010	-0.02%
2023/08/04	23	127.25	3.7	127.28	127.25	19.3	10,002	0.19%
2023/08/02	12.1	127.91	3	128.48	127.85	9.1	9,967	0.09%
2023/08/01	1.3	129.24	1.4	129.15	129.45	0	9,867	0.00%
2023/07/31	4.9	128.97	6.9	129.94	128.80	-2	9,830	-0.02%
2023/07/28	2.3	129.48	3.9	129.51	129.50	-1.6	9,771	-0.02%
2023/07/27	1.2	129.43	1.3	129.29	129.50	-0.1	9,795	0.00%
2023/07/26	2.3	128.92	13.9	128.94	128.50	-11.6	9,814	-0.12%
2023/07/25	11.5	128.79	0.8	128.70	128.85	10.7	9,835	0.11%
2023/07/24	4.6	127.31	8	126.96	127.25	-3.4	9,877	-0.03%
2023/07/21	13.6	127.04	0.5	127.00	127.20	13.1	9,930	0.13%
2023/07/20	2.8	129.47	0.3	129.58	129.35	2.5	10,026	0.03%
2023/07/19	3.8	129.77	17.6	130.11	128.75	-13.8	10,073	-0.14%
2023/07/18	6.8	130.18	3	130.23	129.85	3.8	9,915	0.04%
2023/07/17	19.6	132.01	6.1	132.02	132.00	13.5	9,841	0.14%
2023/07/14	0.9	131.99	12.9	132.07	132.25	-12	9,716	-0.12%
2023/07/13	0.1	131.59	13.4	131.58	130.90	-13.3	9,551	-0.14%
2023/07/12	0.2	129.16	6	129.31	129.45	-5.8	9,385	-0.06%
2023/07/11	0.1	128.92	2	128.43	129.20	-1.9	9,379	-0.02%
2023/07/10	23.3	128.17	23.2	127.30	127.45	0.1	9,413	0.00%
2023/07/07	4.8	127.74	6.3	127.31	127.70	-1.5	9,330	-0.02%
2023/07/06	26.6	128.28	1.8	128.39	127.90	24.8	9,296	0.27%
2023/07/05	6.9	130.81	1.2	131.32	130.80	5.7	9,086	0.06%
2023/07/04	3.9	130.77	5.3	130.84	131.00	-1.5	9,075	-0.02%
2023/07/03	4.8	130.51	9.3	130.53	130.70	-4.5	9,106	-0.05%
2023/06/30	5.6	128.53	2.2	128.43	129.10	3.4	9,245	0.04%
2023/06/29	2.8	129.11	4.4	130.08	129.05	-1.6	9,318	-0.02%
2023/06/28	1.5	129.26	6.4	129.12	129.10	-4.9	9,274	-0.05%
2023/06/27	6.1	129.12	10.2	129.06	128.90	-4	9,342	-0.04%
2023/06/26	7.7	129.75	6.1	129.90	129.75	1.7	9,410	0.02%
2023/06/21	2	130.39	10.3	130.37	130.55	-8.3	9,511	-0.09%
2023/06/20	2.9	130.63	9.2	130.63	130.55	-6.3	9,327	-0.07%
2023/06/19	1.4	131.15	9	131.11	131.25	-7.6	9,455	-0.08%
2023/06/16	2.9	131.49	10.2	131.27	131.55	-7.3	9,416	-0.08%
2023/06/15	2.9	131.69	35.5	131.71	131.90	-32.6	9,414	-0.35%
2023/06/14	2.1	131.32	3.7	131.27	131.50	-1.6	9,411	-0.02%
2023/06/13	3.2	131.51	31.2	131.38	131.55	-28	9,559	-0.29%
2023/06/12	8.6	128.98	21.9	129.00	129.00	-13.3	9,371	-0.14%
2023/06/09	1.6	127.88	8.2	127.84	127.80	-6.6	9,326	-0.07%
2023/06/08	9.9	127.27	2.4	127.34	126.85	7.5	9,545	0.08%
2023/06/07	1.6	127.92	6.5	127.87	128.10	-5	9,679	-0.05%
2023/06/06	0.2	126.72	6.7	126.82	126.70	-6.5	9,532	-0.07%
2023/06/05	3.8	126.51	5	126.50	126.35	-1.1	9,525	-0.01%
2023/06/02	3.3	126.64	19.9	126.52	126.75	-16.6	9,543	-0.17%
2023/06/01	1.8	125.04	4	125.33	125.15	-2.2	9,567	-0.02%
2023/05/31	6.6	125.79	6.5	125.94	126.15	0.1	9,554	0.00%
2023/05/30	3.4	126.80	9.5	126.75	126.75	-6.1	9,464	-0.06%
2023/05/29	1.1	126.81	30.2	127.03	126.75	-29.1	9,386	-0.31%
2023/05/26	6.2	125.71	68.5	125.72	125.95	-62.3	9,236	-0.67%
2023/05/25	0.9	122.81	15.3	123.00	123.05	-14.3	8,943	-0.16%
2023/05/24	5.1	121.34	1.7	121.53	121.60	3.5	8,934	0.04%
2023/05/23	0.1	122.02	3.6	122.45	122.20	-3.5	8,826	-0.04%
2023/05/22	1.6	122.25	2.9	122.35	122.30	-1.4	8,718	-0.02%
2023/05/19	3.7	122.54	37.1	122.51	122.50	-33.4	8,549	-0.39%
2023/05/18	5.9	122.09	33.3	122.03	122.15	-27.5	8,164	-0.34%
2023/05/17	0.2	119.26	18	119.92	120.55	-17.8	8,002	-0.22%
2023/05/16	3.1	118.35	17.9	118.73	118.60	-14.8	7,695	-0.19%
2023/05/15	3.3	116.88	13.3	117.14	117.20	-9.9	7,628	-0.13%
2023/05/12	7.7	116.97	17	116.96	117.20	-9.3	7,663	-0.12%
2023/05/11	6.7	117.94	1.1	117.57	117.55	5.7	7,680	0.07%
2023/05/10	6.8	117.89	1.8	118.20	117.80	5	7,768	0.06%
2023/05/09	0.3	118.78	3.9	118.65	118.90	-3.7	7,838	-0.05%
2023/05/08	2.4	118.58	6.8	118.71	118.55	-4.4	7,983	-0.06%
2023/05/05	3.5	117.70	5.5	117.77	117.80	-2	8,041	-0.02%
2023/05/04	2.1	117.05	1	117.35	117.50	1.1	8,263	0.01%
2023/05/03	4	117.11	2.6	117.18	117.20	1.4	8,310	0.02%
2023/05/02	13	117.59	1.2	117.76	117.70	11.8	8,600	0.14%
2023/04/28	21.5	117.11	7.9	117.32	117.40	13.5	9,236	0.15%
2023/04/27	17.5	115.98	6	116.29	116.00	11.5	9,376	0.12%
2023/04/26	26.9	115.95	4.9	116.04	116.10	22	9,678	0.23%
2023/04/25	38	117.06	2.2	116.91	116.60	35.7	9,938	0.36%
2023/04/24	8.9	118.06	0.1	118.48	118.15	8.8	9,795	0.09%
2023/04/21	5.1	118.95	1.5	118.64	118.60	3.6	9,946	0.04%
2023/04/20	9.5	118.83	2.5	118.86	118.90	7	10,065	0.07%
2023/04/19	20.7	119.34	3.9	120.00	119.05	16.8	10,208	0.16%
2023/04/18	3.7	119.97	0.2	119.94	119.95	3.5	10,272	0.03%
2023/04/17	1.7	119.99	1	119.95	120.35	0.7	10,392	0.01%
2023/04/14	2.9	120.17	2.6	120.28	120.65	0.3	10,526	0.00%
2023/04/13	13.9	119.83	3.9	119.98	119.50	10	10,722	0.09%
2023/04/12	2.6	120.47	1.1	120.55	120.55	1.5	10,756	0.01%
2023/04/11	4.6	120.74	9.3	120.88	120.85	-4.7	10,939	-0.04%
2023/04/10	2.7	121.21	3	121.09	121.00	-0.3	11,043	0.00%
2023/04/07	3.4	120.94	16.3	120.87	121.00	-13	11,050	-0.12%
2023/04/06	8.9	120.62	0.8	120.80	121.00	8.1	11,043	0.07%
2023/03/31	1.6	122.03	5.5	121.98	121.60	-3.9	11,018	-0.04%
2023/03/30	1.5	121.25	4.4	121.18	121.20	-2.9	10,853	-0.03%
2023/03/29	8	120.83	0.4	120.47	120.60	7.7	10,861	0.07%
2023/03/28	3.8	120.47	4	120.46	120.40	-0.2	11,017	0.00%
2023/03/27	0.6	121.46	4.5	121.49	121.45	-3.9	10,957	-0.04%
2023/03/24	1.2	121.67	13.8	121.96	122.20	-12.6	10,978	-0.11%
2023/03/23	1.4	121.12	9.7	121.79	121.85	-8.3	10,884	-0.08%
2023/03/22	0.3	120.80	13.2	120.50	120.90	-12.9	10,757	-0.12%
2023/03/21	2.3	118.64	1.2	118.64	118.65	1.2	10,628	0.01%
2023/03/20	1.8	118.03	5.5	118.63	118.10	-3.7	10,708	-0.03%
2023/03/17	2.3	118.03	13.2	118.37	118.95	-11	10,693	-0.10%
2023/03/16	13.8	116.76	0.3	117.04	117.05	13.6	10,665	0.13%
2023/03/15	5	118.07	5.8	118.16	117.60	-0.8	10,542	-0.01%
2023/03/14	13.6	117.50	0.3	118.04	117.50	13.2	10,505	0.13%
2023/03/13	10.1	117.95	41.1	118.12	118.80	-30.9	10,522	-0.29%
2023/03/10	55.2	118.45	2.3	118.44	118.30	52.9	10,334	0.51%
2023/03/09	3.9	120.51	2.2	120.35	120.20	1.7	10,527	0.02%
2023/03/08	5.8	119.99	1.2	120.17	120.30	4.6	10,627	0.04%
2023/03/07	1.9	121.21	8.4	120.87	121.30	-6.6	10,702	-0.06%
2023/03/06	1.4	120.52	21.2	120.25	120.50	-19.7	10,828	-0.18%
2023/03/03	6.1	119.49	2.5	119.40	119.35	3.6	10,939	0.03%
2023/03/02	4.9	118.83	4	119.21	119.25	0.9	11,141	0.01%
2023/03/01	4.5	118.65	4.9	119.23	119.35	-0.3	11,216	0.00%
2023/02/24	11.7	119.52	1.3	118.96	118.80	10.5	11,184	0.09%
2023/02/23	8.1	119.16	16.3	119.18	119.40	-8.2	11,237	-0.07%
2023/02/22	19.6	117.48	3.2	117.37	117.65	16.4	11,312	0.15%
2023/02/21	4.9	118.70	1.3	118.92	118.95	3.6	11,354	0.03%
2023/02/20	5.9	118.44	12.3	119.09	119.00	-6.4	11,674	-0.05%
2023/02/17	15.7	118.72	1.7	119.16	118.75	14.1	12,141	0.12%
2023/02/16	5.7	120.19	4.6	120.30	120.30	1.1	12,312	0.01%
2023/02/15	18.8	119.26	8.9	119.71	118.85	9.9	12,701	0.08%
2023/02/14	6	121.71	8.5	121.48	121.65	-2.5	12,742	-0.02%
2023/02/13	5.9	120.34	4.5	120.48	120.75	1.5	12,930	0.01%
2023/02/10	1.5	120.93	21.7	120.95	121.00	-20.2	13,040	-0.16%
2023/02/09	2.4	120.74	5.6	120.74	120.90	-3.2	13,138	-0.02%
2023/02/08	1.1	120.18	9.3	120.66	120.85	-8.2	13,164	-0.06%
2023/02/07	9.2	118.84	1.9	119.09	119.00	7.4	13,240	0.06%
2023/02/06	7.1	119.55	2.6	119.62	119.25	4.4	13,219	0.03%
2023/02/03	3.5	120.84	7	120.84	121.00	-3.5	13,134	-0.03%
2023/02/02	2.3	120.74	24.4	120.80	121.00	-22.1	13,144	-0.17%
2023/02/01	4.9	119.02	32.1	119.15	119.00	-27.2	13,076	-0.21%
2023/01/31	9.3	119.22	20.6	120.14	118.30	-11.3	13,101	-0.09%
2023/01/30	6	120.27	56	120.28	120.70	-50	12,923	-0.39%
2023/01/17	9.7	118.04	28.5	118.22	118.10	-18.8	12,536	-0.15%
2023/01/16	6.4	118.25	28.8	118.15	118.10	-22.4	12,585	-0.18%
2023/01/13	18.6	117.57	25.3	117.81	117.20	-6.7	12,328	-0.05%
2023/01/12	13	116.17	10	115.87	115.85	3.1	12,170	0.03%
2023/01/11	13.3	116.11	12.4	116.22	116.35	0.9	12,263	0.01%
2023/01/10	31.1	116.03	8.6	116.07	116.25	22.5	12,110	0.19%
2023/01/09	16.4	114.24	19	114.79	115.80	-2.6	12,237	-0.02%
2023/01/06	6.2	111.71	5.9	111.67	111.80	0.3	12,178	0.00%
2023/01/05	9.6	111.35	9.6	111.45	111.30	0	12,332	0.00%
2023/01/04	12	110.40	6.1	110.48	110.50	5.9	12,354	0.05%
2023/01/03	10.8	108.93	0.7	110.68	110.75	10.1	12,647	0.08%
2022/12/30	22	110.51	8.2	110.45	110.20	13.8	12,544	0.11%
2022/12/29	7.2	108.93	0.1	109.55	109.50	7.1	12,541	0.06%
2022/12/28	12.6	109.89	13.8	110.14	110.00	-1.2	12,488	-0.01%
2022/12/27	1.3	111.98	2.2	111.73	111.60	-0.8	12,410	-0.01%
2022/12/26	1.6	110.84	1.2	111.05	111.10	0.4	12,525	0.00%
2022/12/23	9	110.73	0.1	110.85	110.70	8.9	12,668	0.07%
2022/12/22	1.1	112.45	5.5	112.45	112.60	-4.4	12,741	-0.03%
2022/12/21	4.1	110.67	2	111.16	110.75	2.1	12,972	0.02%
2022/12/20	68.8	112.00	54.2	110.15	110.30	14.7	12,922	0.11%
2022/12/19	4.8	112.53	1.2	112.36	112.35	3.6	13,046	0.03%
2022/12/16	10.9	112.63	5	113.09	113.00	5.9	13,186	0.04%
2022/12/15	1.4	114.62	0.5	114.90	114.90	0.9	13,237	0.01%
2022/12/14	1.1	114.87	6.3	114.87	114.80	-5.2	13,289	-0.04%
2022/12/13	2.9	113.67	11	114.23	113.40	-8.1	13,254	-0.06%
2022/12/12	4.5	113.59	1.9	113.90	113.90	2.6	13,263	0.02%
2022/12/09	6.2	114.55	10.1	114.88	115.00	-3.9	13,340	-0.03%
2022/12/08	7.2	113.17	0	0.00	113.25	7.2	13,297	0.05%
2022/12/07	3.7	114.94	8.1	115.28	114.60	-4.5	13,326	-0.03%
2022/12/06	6.6	116.05	8	116.33	115.30	-1.3	13,265	-0.01%
2022/12/05	2.7	117.78	6.4	118.04	117.45	-3.7	13,225	-0.03%
2022/12/02	3.7	117.47	0.3	117.30	117.30	3.4	13,144	0.03%
2022/12/01	17.9	118.85	8.2	118.70	118.35	9.7	13,277	0.07%
2022/11/30	0.5	116.23	5.9	115.64	116.35	-5.4	12,974	-0.04%
2022/11/29	2.7	114.03	10.4	113.61	115.40	-7.7	12,967	-0.06%
2022/11/28	18	114.71	4.3	114.43	114.35	13.7	13,021	0.11%
2022/11/25	0.8	116.65	18.3	116.78	116.70	-17.4	13,121	-0.13%
2022/11/24	2.8	116.29	24	116.27	116.70	-21.2	12,972	-0.16%
2022/11/23	9.1	115.59	1.4	115.43	115.60	7.6	12,920	0.06%
2022/11/22	2.1	113.94	18.4	114.30	114.80	-16.2	13,049	-0.12%
2022/11/21	1.9	114.15	4.1	113.93	113.85	-2.3	13,123	-0.02%
2022/11/18	6.8	115.13	11.7	114.41	114.25	-4.9	13,060	-0.04%
2022/11/17	4.4	113.79	26.3	113.48	114.55	-21.9	13,000	-0.17%
2022/11/16	4	114.88	27.6	114.38	114.50	-23.5	12,949	-0.18%
2022/11/15	13.7	113.84	52.6	113.58	114.70	-38.9	12,689	-0.31%
2022/11/14	12.4	110.01	11.9	110.07	110.00	0.5	12,193	0.00%
2022/11/11	20	108.61	40.2	108.23	109.00	-20.2	11,979	-0.17%
2022/11/10	3.7	103.53	6.4	103.50	103.50	-2.6	11,638	-0.02%
2022/11/09	15.2	103.30	56.3	103.46	104.50	-41.2	11,557	-0.36%
2022/11/08	23.9	101.58	27.5	101.71	101.60	-3.5	11,401	-0.03%
2022/11/07	6.7	100.50	18.4	100.21	100.55	-11.7	11,368	-0.10%
2022/11/04	4.9	97.97	0.9	98.79	98.85	4	11,346	0.04%
2022/11/03	24	98.59	0	0.00	98.70	24	11,359	0.21%
2022/11/02	4.5	99.70	21.7	99.95	100.00	-17.2	11,265	-0.15%
2022/11/01	2.4	99.63	12.5	99.72	99.60	-10	11,293	-0.09%
2022/10/31	3.3	98.54	3.3	98.98	99.05	0.1	11,311	0.00%
2022/10/28	8	98.06	0.8	98.00	97.75	7.2	11,257	0.06%
2022/10/27	34.2	98.96	3.4	99.07	99.00	30.7	11,196	0.27%
2022/10/26	15	97.36	106.9	97.14	97.60	-91.9	11,358	-0.81%	大賣/
2022/10/25	30.3	97.12	63	96.57	96.70	-32.7	11,334	-0.29%
2022/10/24	46.8	99.58	4.1	99.66	98.60	42.7	11,134	0.38%
2022/10/21	11.1	99.07	1.7	99.59	98.90	9.4	10,989	0.09%
2022/10/20	19	97.79	2.4	98.71	99.20	16.6	10,919	0.15%
2022/10/19	22.9	100.14	1.2	100.83	99.75	21.7	10,813	0.20%
2022/10/18	34.5	100.79	3.2	100.69	101.10	31.3	10,729	0.29%
2022/10/17	113.5	99.47	0.2	99.36	99.95	113.3	10,883	1.04%	大買/鉅額交易
2022/10/14	15.8	101.40	10.4	101.75	101.85	5.4	10,703	0.05%
2022/10/13	55.8	99.44	3.6	99.38	99.00	52.2	10,793	0.48%
2022/10/12	24.4	100.08	2.3	100.06	100.20	22.1	10,666	0.21%
2022/10/11	114.8	101.41	154	100.72	100.70	-39.2	10,814	-0.36%	大買/大賣/
2022/10/07	11	106.70	1.2	107.11	106.20	9.8	10,601	0.09%
2022/10/06	50.7	107.86	6.7	107.81	108.00	44	10,703	0.41%
2022/10/05	63.9	107.03	6.6	107.24	107.25	57.3	10,975	0.52%
2022/10/04	15.5	104.57	14.6	104.68	104.80	1	10,983	0.01%
2022/10/03	10.8	102.56	7.8	102.53	102.20	2.9	10,983	0.03%
2022/09/30	25	103.50	0.7	103.36	103.45	24.3	10,969	0.22%
2022/09/29	13.3	105.14	0.2	105.62	104.90	13.2	10,983	0.12%
2022/09/28	22.4	105.80	5.2	105.62	105.25	17.3	11,069	0.16%
2022/09/27	14.6	107.54	5.1	107.53	107.50	9.5	11,024	0.09%
2022/09/26	35.3	107.48	110.8	107.56	107.65	-75.5	11,316	-0.67%	大賣/
2022/09/23	21	109.86	140.1	109.47	109.70	-119.1	11,564	-1.03%	大賣/鉅額交易
2022/09/22	25.8	110.03	10.1	110.30	110.75	15.6	11,661	0.13%
2022/09/21	11.8	112.09	0.1	112.46	112.10	11.8	11,516	0.10%
2022/09/20	1.9	112.52	27.1	112.53	113.05	-25.2	11,514	-0.22%
2022/09/19	7.1	112.33	6.4	112.37	112.05	0.8	11,695	0.01%
2022/09/16	16	112.50	3.3	112.49	112.55	12.7	11,757	0.11%
2022/09/15	4.3	113.84	6.2	113.89	113.85	-1.9	11,822	-0.02%
2022/09/14	98	113.32	1	113.50	113.65	97	12,011	0.81%
2022/09/13	13.8	116.05	3.6	116.02	116.00	10.2	11,937	0.09%
2022/09/12	13.8	115.21	7.4	115.24	115.40	6.5	12,037	0.05%
2022/09/08	27.1	112.57	1.5	112.86	113.00	25.6	12,240	0.21%
2022/09/07	75.2	112.69	1.2	112.23	112.20	74	12,334	0.60%
2022/09/06	80.8	114.58	13.3	114.82	114.90	67.6	12,223	0.55%
2022/09/05	4.2	114.05	0.2	114.13	114.15	4	12,313	0.03%
2022/09/02	30.7	114.37	1.2	114.28	113.90	29.5	12,447	0.24%
2022/09/01	56.1	115.14	210	114.86	115.15	-153.9	12,285	-1.25%	大賣/鉅額交易
2022/08/31	3.6	117.46	1.3	117.36	117.60	2.3	11,968	0.02%
2022/08/30	18	116.77	11.6	116.71	116.75	6.5	11,917	0.05%
2022/08/29	32.2	116.39	10.3	116.65	116.55	21.9	11,795	0.19%
2022/08/26	4.6	119.87	2.8	119.65	119.60	1.9	11,600	0.02%
2022/08/25	0.8	118.97	2.6	119.17	119.00	-1.8	11,508	-0.02%
2022/08/24	19.8	118.04	1.3	118.13	117.90	18.4	11,533	0.16%
2022/08/23	9.9	118.58	3.1	118.53	118.20	6.8	11,533	0.06%
2022/08/22	11.3	119.94	2	120.15	119.80	9.3	11,603	0.08%
2022/08/19	1.9	121.36	2.9	121.68	121.55	-1	11,663	-0.01%
2022/08/18	3.9	121.24	0	0.00	121.35	3.9	11,693	0.03%
2022/08/17	10.9	122.06	3.4	122.14	122.15	7.6	11,647	0.06%
2022/08/16	1.3	121.95	9.7	122.10	122.10	-8.4	11,500	-0.07%
2022/08/15	8.3	121.85	4.5	121.86	121.90	3.8	11,381	0.03%
2022/08/12	1.3	120.53	4.4	120.44	120.80	-3	11,283	-0.03%
2022/08/11	6	120.16	10.2	119.99	120.05	-4.2	11,262	-0.04%
2022/08/10	18.7	117.92	1.1	117.91	117.90	17.6	11,189	0.16%
2022/08/09	9	118.45	0.2	118.55	119.15	8.7	11,138	0.08%
2022/08/08	5.7	118.81	4	119.05	119.25	1.8	11,102	0.02%
2022/08/05	7.2	118.88	8	119.03	119.50	-0.8	11,075	-0.01%
2022/08/04	6	116.21	6.9	116.27	116.55	-0.9	11,117	-0.01%
2022/08/03	8.7	115.89	11.5	116.08	116.25	-2.8	11,137	-0.03%
2022/08/02	13.6	115.53	28	115.51	115.55	-14.4	11,237	-0.13%
2022/08/01	5.9	117.50	6.7	117.51	117.65	-0.8	11,155	-0.01%
2022/07/29	9.1	118.12	6.6	118.29	118.00	2.6	11,279	0.02%
2022/07/28	11.2	117.53	8.1	117.49	116.90	3.2	11,249	0.03%
2022/07/27	2.6	115.47	5	116.24	116.70	-2.4	11,275	-0.02%
2022/07/26	39.2	115.64	11.4	115.60	115.65	27.9	11,248	0.25%
2022/07/25	3.9	116.61	7.4	116.42	116.70	-3.5	11,236	-0.03%
2022/07/22	4.7	116.65	2.1	116.52	116.80	2.5	11,253	0.02%
2022/07/21	3.3	115.65	15.2	115.28	116.35	-11.9	11,471	-0.10%
2022/07/20	10.7	115.66	19	115.67	115.05	-8.3	11,480	-0.07%
2022/07/19	10.2	114.18	23.6	114.42	114.30	-13.4	11,735	-0.11%
2022/07/18	19.4	114.23	24.7	114.52	114.20	-5.3	11,701	-0.05%
2022/07/15	51.5	114.85	25.3	115.11	115.50	26.2	11,398	0.23%
2022/07/14	115.9	112.91	24.3	113.63	114.00	91.6	11,202	0.82%	大買/
2022/07/13	16.1	113.32	53	113.20	113.45	-36.9	11,107	-0.33%
2022/07/12	41.7	109.86	185	109.43	109.55	-143.3	10,992	-1.30%	大賣/鉅額交易
2022/07/11	41.8	112.49	20.3	113.01	112.25	21.5	11,151	0.19%
2022/07/08	27.1	112.98	71.3	113.11	113.25	-44.1	11,108	-0.40%
2022/07/07	95.9	109.73	22.7	110.74	112.10	73.2	11,056	0.66%
2022/07/06	101.6	109.85	21.2	109.24	108.85	80.4	11,069	0.73%	大買/
2022/07/05	202.7	110.77	14.4	110.71	111.00	188.4	11,088	1.70%	大買/鉅額交易
2022/07/04	34.2	111.02	7.7	111.00	110.45	26.5	10,967	0.24%
2022/07/01	55.2	112.93	3.3	113.73	111.55	51.9	10,771	0.48%
2022/06/30	74.7	116.30	172	115.86	115.80	-97.3	10,386	-0.94%	大賣/
2022/06/29	6.7	118.91	1	118.90	118.80	5.7	10,175	0.06%
2022/06/28	7.6	119.81	7.5	119.43	119.80	0.1	10,130	0.00%
2022/06/27	4.7	120.74	7.4	120.80	120.95	-2.7	10,086	-0.03%
2022/06/24	18.2	118.67	3.5	118.82	118.15	14.8	9,916	0.15%
2022/06/23	32	118.14	4.4	118.35	117.90	27.6	9,910	0.28%
2022/06/22	16.9	120.07	1.9	119.68	119.50	15	9,711	0.15%
2022/06/21	3.8	121.63	4	121.09	122.20	-0.3	9,532	0.00%
2022/06/20	40.5	120.07	9.4	119.90	119.75	31.1	9,595	0.32%
2022/06/17	146.4	121.02	1.2	120.67	120.85	145.3	9,520	1.53%	大買/鉅額交易
2022/06/16	13.8	123.01	6.1	124.32	122.50	7.7	9,321	0.08%
2022/06/15	6.1	122.91	2.1	123.48	122.75	4	9,320	0.04%
2022/06/14	13.2	122.72	4.2	122.60	123.35	9	9,405	0.10%
2022/06/13	33.4	123.69	1.2	123.92	123.55	32.2	9,524	0.34%
2022/06/10	7.9	127.08	0	0.00	127.10	7.9	9,634	0.08%
2022/06/09	8.2	128.29	1.5	128.33	128.40	6.7	9,706	0.07%
2022/06/08	1	128.99	3.5	128.81	128.80	-2.5	9,850	-0.03%
2022/06/07	10.1	127.32	0	127.30	127.40	10.1	10,025	0.10%
2022/06/06	5.4	128.69	0.2	128.16	128.70	5.1	10,292	0.05%
2022/06/02	3.9	128.06	1.6	128.15	127.80	2.3	10,921	0.02%
2022/06/01	4.7	129.76	7.6	129.61	129.15	-2.9	11,714	-0.03%
2022/05/31	8.1	128.49	9.3	128.54	129.80	-1.2	11,817	-0.01%
2022/05/30	5.3	127.86	11.8	127.63	128.55	-6.4	11,774	-0.05%
2022/05/27	6.1	125.56	7	124.94	125.50	-0.9	11,633	-0.01%
2022/05/26	9.1	123.59	0.5	124.52	122.90	8.6	11,576	0.07%
2022/05/25	4.1	123.90	1.3	123.62	124.45	2.9	11,855	0.02%
2022/05/24	7.7	123.95	0.2	123.96	123.50	7.5	12,301	0.06%
2022/05/23	3.5	125.08	1.1	125.06	124.90	2.5	12,291	0.02%
2022/05/20	1.3	124.80	6.2	124.23	124.65	-4.8	12,557	-0.04%
2022/05/19	15.5	123.04	3.1	123.23	123.30	12.4	12,570	0.10%
2022/05/18	4.6	125.56	6.1	125.42	125.70	-1.5	12,514	-0.01%
2022/05/17	11.8	124.11	5.7	123.96	124.35	6	12,491	0.05%
2022/05/16	12.2	123.36	10.9	123.53	123.00	1.3	12,534	0.01%
2022/05/13	9.8	121.99	6.6	122.13	122.35	3.1	12,561	0.02%
2022/05/12	26.2	122.05	2.9	122.44	121.25	23.3	12,641	0.18%
2022/05/11	8	123.79	3.2	124.23	124.20	4.9	12,516	0.04%
2022/05/10	13.5	122.86	9.1	122.83	124.00	4.4	12,482	0.04%
2022/05/09	21.1	124.70	195	124.75	124.55	-173.9	12,386	-1.40%	大賣/鉅額交易
2022/05/06	39.1	126.24	5	126.18	126.65	34.1	12,357	0.28%
2022/05/05	14.2	129.24	32.8	129.28	129.25	-18.7	12,475	-0.15%
2022/05/04	6.4	128.14	5.3	127.71	127.80	1	12,667	0.01%
2022/05/03	12.5	127.99	13	128.07	127.80	-0.5	12,902	0.00%
2022/04/29	7.1	128.76	12.3	128.73	128.75	-5.2	13,017	-0.04%
2022/04/28	18.8	126.62	4.3	126.59	127.10	14.6	13,316	0.11%
2022/04/27	83.6	126.53	5	126.60	126.55	78.6	13,394	0.59%
2022/04/26	49.8	129.49	2	129.43	129.25	47.8	13,160	0.36%
2022/04/25	83.1	129.10	5.5	129.29	129.25	77.7	13,244	0.59%
2022/04/22	32.9	131.12	8.3	131.01	131.60	24.6	12,823	0.19%
2022/04/21	21.6	133.34	5.5	132.97	132.75	16	12,805	0.13%
2022/04/20	27.8	132.27	0.4	132.61	132.65	27.3	12,863	0.21%
2022/04/19	14.1	132.27	1.2	132.76	132.00	12.9	12,919	0.10%
2022/04/18	55.4	131.51	2.1	131.34	131.55	53.3	13,064	0.41%
2022/04/15	53.5	132.47	0.3	132.55	132.25	53.2	13,027	0.41%
2022/04/14	13.4	134.80	5.4	134.94	134.55	8.1	12,799	0.06%
2022/04/13	22.5	134.48	6.4	133.95	135.05	16.1	12,860	0.13%
2022/04/12	41.4	132.31	9.4	132.58	132.55	32	12,933	0.25%
2022/04/11	27.4	132.77	9.1	132.92	132.45	18.3	12,857	0.14%
2022/04/08	13.9	133.96	3.1	134.38	134.55	10.8	12,692	0.08%
2022/04/07	34.9	134.40	0.2	134.45	133.80	34.7	12,647	0.27%
2022/04/06	20.8	135.51	12.9	135.55	136.25	7.9	12,778	0.06%
2022/04/01	5.4	136.75	0.3	136.85	136.95	5.2	12,959	0.04%
2022/03/31	3.6	138.36	0.1	138.35	138.10	3.5	12,939	0.03%
2022/03/30	2.8	138.43	5.4	138.57	138.55	-2.6	13,089	-0.02%
2022/03/29	2.9	136.94	0.7	136.96	136.85	2.2	13,185	0.02%
2022/03/28	21	136.34	4.4	136.19	136.70	16.6	13,145	0.13%
2022/03/25	1.5	138.04	3.6	138.12	138.20	-2.1	13,081	-0.02%
2022/03/24	2.9	137.41	4.2	137.84	138.00	-1.3	13,072	-0.01%
2022/03/23	0.8	137.90	6	138.14	138.10	-5.2	13,082	-0.04%
2022/03/22	7.3	136.78	0.3	136.87	136.80	7	13,004	0.05%
2022/03/21	0.2	137.26	17.6	137.20	137.00	-17.4	13,069	-0.13%
2022/03/18	5.1	135.99	3.4	136.01	136.10	1.7	13,019	0.01%
2022/03/17	6	135.66	22.2	135.72	136.40	-16.3	12,884	-0.13%
2022/03/16	33.9	131.71	6	132.00	132.20	27.9	12,706	0.22%
2022/03/15	68.1	131.74	2.1	131.78	131.65	66	12,465	0.53%
2022/03/14	14.8	134.63	5.2	134.78	134.40	9.5	12,255	0.08%
2022/03/11	27	134.74	1.2	135.30	134.40	25.8	12,162	0.21%
2022/03/10	16	136.21	12.9	135.95	136.35	3.1	12,050	0.03%
2022/03/09	46.2	132.68	10.4	132.55	132.50	35.7	11,890	0.30%
2022/03/08	209	132.16	252.7	131.27	131.15	-43.7	11,690	-0.37%	大買/大賣/
2022/03/07	219	134.18	171.4	135.23	134.00	47.6	11,064	0.43%	大買/大賣/
2022/03/04	30.7	138.35	6.1	138.73	138.45	24.7	10,368	0.24%
2022/03/03	7.4	140.14	0.4	140.06	139.95	7	10,345	0.07%
2022/03/02	9.9	139.66	4	139.60	139.65	5.9	10,465	0.06%
2022/03/01	81.9	139.97	10.4	139.85	140.45	71.6	10,405	0.69%
2022/02/25	198.4	138.44	7.3	138.68	138.50	191.1	10,318	1.85%	大買/鉅額交易
2022/02/24	119.6	139.42	222.2	139.66	138.80	-102.6	10,017	-1.02%	大買/大賣/鉅額交易
2022/02/23	10.9	141.89	3.4	141.89	142.25	7.5	9,590	0.08%
2022/02/22	59.5	141.35	1	142.15	141.85	58.5	9,615	0.61%
2022/02/21	1.9	143.21	4.2	143.24	143.80	-2.2	9,402	-0.02%
2022/02/18	5.2	143.60	2.6	143.83	144.10	2.7	9,666	0.03%
2022/02/17	4.6	144.70	45	144.22	144.50	-40.4	9,697	-0.42%
2022/02/16	8.3	144.13	7.1	144.18	144.40	1.2	9,723	0.01%
2022/02/15	14.5	142.39	0.1	142.98	142.05	14.4	9,706	0.15%
2022/02/14	39.1	142.60	8	143.17	142.70	31.1	9,657	0.32%
2022/02/11	10.8	144.77	38.5	144.52	144.95	-27.7	9,549	-0.29%
2022/02/10	49.4	144.00	8.4	144.08	145.05	41	9,682	0.42%
2022/02/09	82.2	143.12	1	143.35	143.40	81.2	9,705	0.84%
2022/02/08	113.3	143.04	3.1	143.00	142.90	110.3	9,757	1.13%	大買/鉅額交易
2022/02/07	52	141.97	1.3	142.61	142.30	50.8	9,615	0.53%
2022/01/26	43.5	141.76	11.2	141.46	141.55	32.4	9,253	0.35%
2022/01/25	52.7	141.77	2.8	141.58	141.65	49.9	9,024	0.55%
2022/01/24	23.6	142.71	12.8	142.35	144.00	10.8	8,674	0.12%
2022/01/21	136	143.20	122.3	142.71	142.65	13.7	8,537	0.16%	大買/大賣/
2022/01/20	19.5	148.27	106.6	147.90	149.10	-87.2	8,114	-1.07%	大賣/
2022/01/19	18.5	148.85	61.3	148.52	148.50	-42.9	7,967	-0.54%
2022/01/18	5.1	150.84	0.5	151.87	150.30	4.6	7,897	0.06%
2022/01/17	2.4	151.85	6.1	151.86	152.00	-3.6	7,780	-0.05%
2022/01/14	9.7	150.40	42.9	150.67	150.30	-33.2	7,751	-0.43%
2022/01/13	12.2	149.97	3.9	150.13	150.30	8.3	7,800	0.11%
2022/01/12	12.4	149.24	2.8	149.23	149.55	9.6	7,918	0.12%
2022/01/11	3.7	147.93	1.1	147.97	148.30	2.6	7,890	0.03%
2022/01/10	61.3	147.43	2.5	146.83	147.55	58.7	7,682	0.76%
2022/01/07	24.6	147.27	2.2	147.59	146.60	22.4	7,644	0.29%
2022/01/06	49.6	147.67	48.4	147.77	147.90	1.3	7,582	0.02%
2022/01/05	3.7	149.60	12.4	149.90	149.30	-8.7	7,528	-0.12%
2022/01/04	17.2	148.94	12.8	149.09	149.60	4.5	7,522	0.06%
2022/01/03	11.3	146.24	53.6	146.40	146.40	-42.3	7,490	-0.57%
2021/12/30	47.4	145.59	4.4	145.61	145.50	43.1	7,603	0.57%
2021/12/29	10.1	145.45	16.7	145.92	145.95	-6.7	7,866	-0.08%
2021/12/28	41.4	144.78	14.4	144.94	145.30	27	7,940	0.34%
2021/12/27	10.1	143.16	22	143.83	144.15	-11.9	7,953	-0.15%
2021/12/24	1	143.45	41.8	143.18	143.05	-40.8	8,296	-0.49%
2021/12/23	10	142.70	18.3	142.80	142.65	-8.3	8,364	-0.10%
2021/12/22	12.1	141.81	0.5	141.75	141.85	11.5	8,627	0.13%
2021/12/21	2.2	141.27	4	141.57	141.85	-1.8	8,854	-0.02%
2021/12/20	6	140.60	0.6	141.24	140.65	5.4	8,940	0.06%
2021/12/17	0	141.72	12.9	141.83	141.90	-12.8	8,971	-0.14%
2021/12/16	4	141.75	13.4	141.57	142.05	-9.4	8,985	-0.10%
2021/12/15	4.2	140.17	1	140.46	140.30	3.3	9,290	0.04%
2021/12/14	13.2	140.23	2.5	140.22	140.10	10.7	9,187	0.12%
2021/12/13	0.2	141.95	1.5	142.17	141.50	-1.2	9,242	-0.01%
2021/12/10	4.1	141.56	1.2	141.81	141.95	3	9,366	0.03%
2021/12/09	9.2	142.34	2.1	142.35	142.00	7.2	9,351	0.08%
2021/12/08	12.2	142.84	14.7	143.01	142.35	-2.5	9,329	-0.03%
2021/12/07	54.8	140.76	3.1	141.18	141.80	51.8	9,198	0.56%
2021/12/06	2.1	141.00	8.2	141.25	141.35	-6.1	9,199	-0.07%
2021/12/03	6.1	141.59	2.9	141.66	141.75	3.2	9,251	0.04%
2021/12/02	4.1	141.31	18.3	141.42	141.80	-14.2	9,307	-0.15%
2021/12/01	2.3	138.54	21.3	139.27	140.30	-19	9,390	-0.20%
2021/11/30	16.2	138.93	3.6	139.07	138.00	12.6	9,504	0.13%
2021/11/29	23.5	138.08	2	138.12	138.15	21.5	9,449	0.23%
2021/11/26	38.6	138.62	45.3	138.52	138.15	-6.7	9,567	-0.07%
2021/11/25	3.5	140.37	0.1	140.15	140.45	3.4	9,641	0.03%
2021/11/24	1.4	140.54	2.2	140.47	140.50	-0.8	9,955	-0.01%
2021/11/23	1.4	141.24	10.4	141.28	141.10	-9	10,179	-0.09%
2021/11/22	0.4	142.60	4	142.59	142.45	-3.6	10,223	-0.04%
2021/11/19	1.4	142.87	5.7	143.16	142.80	-4.3	10,275	-0.04%
2021/11/18	0	141.90	20	142.00	142.45	-20	10,259	-0.20%
2021/11/17	3.1	141.40	11.4	141.50	141.65	-8.3	10,259	-0.08%
2021/11/16	5.3	141.18	12.7	141.18	141.20	-7.4	10,182	-0.07%
2021/11/15	7.4	140.88	7.6	140.99	140.95	-0.2	10,524	0.00%
2021/11/12	2	140.44	12.5	140.60	139.70	-10.4	10,774	-0.10%
2021/11/11	2.6	139.36	13.3	139.34	139.25	-10.8	10,895	-0.10%
2021/11/10	0	140.50	85.3	140.40	140.50	-85.3	11,000	-0.78%
2021/11/09	0.4	140.71	20.3	140.73	140.70	-20	11,029	-0.18%
2021/11/08	2.2	138.43	16.1	138.80	139.20	-13.9	10,862	-0.13%
2021/11/05	3.1	137.88	9.8	137.79	138.10	-6.8	10,800	-0.06%
2021/11/04	1.6	136.38	1	137.17	136.15	0.6	10,654	0.01%
2021/11/03	0	136.82	1.7	136.86	136.60	-1.7	10,696	-0.02%
2021/11/02	1.6	136.96	13	136.56	136.25	-11.4	10,722	-0.11%
2021/11/01	1.1	136.45	13.3	136.50	136.50	-12.2	10,749	-0.11%
2021/10/29	8.8	135.99	23	135.92	135.80	-14.2	10,790	-0.13%
2021/10/28	9.2	136.90	13.4	137.03	137.15	-4.2	10,809	-0.04%
2021/10/27	6.1	136.81	3	137.20	137.55	3.1	10,855	0.03%
2021/10/26	6.3	137.25	8.9	137.43	137.55	-2.6	10,796	-0.02%
2021/10/25	7.3	136.07	8.6	135.78	136.40	-1.3	10,800	-0.01%
2021/10/22	3.8	136.08	4.9	136.14	136.50	-1.1	11,178	-0.01%
2021/10/21	6.8	136.80	15.5	137.20	136.10	-8.7	11,263	-0.08%
2021/10/20	7.2	136.82	5.1	137.11	136.60	2.1	11,238	0.02%
2021/10/19	2.3	136.89	5.2	137.05	136.95	-2.9	11,047	-0.03%
2021/10/18	3.6	136.14	7.2	136.30	135.85	-3.6	11,008	-0.03%
2021/10/15	1.1	134.72	22.4	135.66	136.25	-21.3	11,132	-0.19%
2021/10/14	4.2	132.77	0.3	132.83	132.75	3.9	11,039	0.04%
2021/10/13	27.6	132.53	1.1	132.68	132.40	26.4	11,159	0.24%
2021/10/12	61.2	132.63	0.2	133.22	132.85	61.1	11,224	0.54%
2021/10/08	25.8	134.67	2.1	134.68	134.20	23.7	11,241	0.21%
2021/10/07	11.4	135.05	8.3	135.14	135.35	3.1	11,270	0.03%
2021/10/06	21.9	132.58	0.4	132.46	133.00	21.5	11,272	0.19%
2021/10/05	56.9	131.60	10	132.55	132.95	46.9	11,131	0.42%
2021/10/04	38.5	133.46	65.5	133.04	133.15	-26.9	10,793	-0.25%
2021/10/01	64.9	134.39	10.3	134.24	133.95	54.7	10,472	0.52%
2021/09/30	9.2	135.76	2.7	136.92	137.05	6.5	10,130	0.06%
2021/09/29	95.7	136.09	1	136.35	136.00	94.7	9,960	0.95%
2021/09/28	8.3	138.84	0.5	138.89	139.00	7.9	9,592	0.08%
2021/09/27	1.2	139.96	5.9	139.87	140.00	-4.7	9,375	-0.05%
2021/09/24	31.1	139.19	2.3	139.16	139.65	28.7	9,255	0.31%
2021/09/23	5.9	138.03	0	0.00	138.00	5.9	9,309	0.06%
2021/09/22	41.5	136.93	92.1	136.62	137.20	-50.6	9,363	-0.54%
2021/09/17	6.2	140.28	17	140.60	140.50	-10.9	9,031	-0.12%
2021/09/16	6.4	139.92	43.4	140.00	140.10	-37	9,076	-0.41%
2021/09/15	7.8	140.79	2	140.90	140.75	5.8	9,046	0.06%
2021/09/14	26	141.66	0.8	141.84	141.60	25.2	8,952	0.28%
2021/09/13	1.3	141.42	1.5	141.29	141.45	-0.2	9,009	0.00%
2021/09/10	3.2	141.97	2.5	141.90	141.95	0.7	9,216	0.01%
2021/09/09	0.7	140.08	0.2	140.19	140.30	0.4	9,202	0.00%
2021/09/08	3.2	140.47	8.5	140.42	140.65	-5.3	9,204	-0.06%
2021/09/07	2.6	142.05	13.9	142.00	141.90	-11.2	9,208	-0.12%
2021/09/06	27.1	142.85	25.4	142.59	142.55	1.7	9,137	0.02%
2021/09/03	35.6	140.70	18.7	141.75	141.90	16.8	8,961	0.19%
2021/09/02	31.6	140.32	25.9	140.73	139.90	5.7	8,889	0.06%
2021/09/01	1.1	140.66	16.5	140.80	141.00	-15.4	8,873	-0.17%
2021/08/31	0.6	139.02	77.4	139.11	140.35	-76.9	8,618	-0.89%
2021/08/30	0.3	138.75	31.5	138.99	139.50	-31.2	8,528	-0.37%
2021/08/27	2.1	138.01	21.6	137.93	138.15	-19.5	8,225	-0.24%
2021/08/26	4.5	136.74	9.4	137.03	137.00	-4.8	8,032	-0.06%
2021/08/25	1	135.83	4.2	135.72	136.05	-3.2	7,997	-0.04%
2021/08/24	5.9	134.86	6.9	134.91	134.75	-1	7,975	-0.01%
2021/08/23	2.9	134.13	2.9	133.91	134.35	0	8,065	0.00%
2021/08/20	9.6	131.18	3.3	131.57	130.75	6.3	8,127	0.08%
2021/08/19	51.6	132.40	15.1	131.81	131.80	36.5	7,960	0.46%
2021/08/18	74.3	133.14	7.3	133.07	134.90	67.1	7,607	0.88%
2021/08/17	21.5	134.80	51.4	134.35	134.35	-29.9	7,401	-0.40%
2021/08/16	13.2	135.29	4.8	135.52	135.35	8.5	7,356	0.12%
2021/08/13	82.3	135.91	0.6	135.90	135.65	81.7	7,346	1.11%
2021/08/12	32	137.03	0.2	137.00	136.95	31.8	7,386	0.43%
2021/08/11	79.2	136.97	1	136.90	137.20	78.2	7,630	1.02%
2021/08/10	16.6	137.77	6	137.67	137.65	10.6	7,841	0.14%
2021/08/09	1.5	137.27	14.7	137.74	138.40	-13.2	8,326	-0.16%
2021/08/06	2.3	138.39	0.4	138.64	138.80	2	8,495	0.02%
2021/08/05	2.1	139.08	15.3	139.29	139.00	-13.3	8,882	-0.15%
2021/08/04	1	139.20	16.1	139.06	139.25	-15.1	9,429	-0.16%
2021/08/03	3.1	137.95	10.2	138.11	138.45	-7.1	9,761	-0.07%
2021/08/02	0.2	136.74	2.9	137.68	137.90	-2.7	9,731	-0.03%
2021/07/30	4.4	136.42	1.1	136.37	136.05	3.3	9,727	0.03%
2021/07/29	11	136.33	3.6	136.17	136.50	7.5	9,795	0.08%
2021/07/28	45.3	134.34	4.8	134.28	134.25	40.5	9,762	0.41%
2021/07/27	12.8	136.31	0.5	136.63	136.40	12.3	9,483	0.13%
2021/07/26	24.4	136.64	1	137.70	136.45	23.4	9,424	0.25%
2021/07/23	3.3	137.82	4	137.76	137.65	-0.6	9,379	-0.01%
2021/07/22	6.7	138.00	13.9	137.76	137.65	-7.2	9,377	-0.08%
2021/07/21	22.9	136.69	5.1	136.86	136.70	17.7	9,385	0.19%
2021/07/20	13	137.49	5	137.75	137.20	8.1	9,371	0.09%
2021/07/19	20.6	138.11	81.5	137.62	138.30	-60.9	9,339	-0.65%
2021/07/16	8.3	139.62	11	139.83	139.90	-2.6	9,231	-0.03%
2021/07/15	6.2	141.79	3.3	141.62	141.80	2.8	9,206	0.03%
2021/07/14	15.2	140.53	20.8	140.49	140.50	-5.6	9,085	-0.06%
2021/07/13	2.9	140.40	65.8	140.42	140.15	-62.9	9,060	-0.69%
2021/07/12	11.2	139.20	21.6	139.01	139.00	-10.4	9,018	-0.12%
2021/07/09	17.6	137.49	52	137.41	137.75	-34.4	8,918	-0.39%
2021/07/08	6.4	138.50	20.7	138.71	138.85	-14.3	8,912	-0.16%
2021/07/07	16.5	139.13	39.7	139.11	139.00	-23.2	8,939	-0.26%
2021/07/06	5.1	139.65	8.4	139.73	139.75	-3.3	8,927	-0.04%
2021/07/05	9.7	139.52	10.6	139.16	139.60	-0.9	8,881	-0.01%
2021/07/02	7.7	138.20	2.2	138.29	138.30	5.5	8,857	0.06%
2021/07/01	43.9	138.61	1.2	138.96	138.30	42.7	8,850	0.48%
2021/06/30	5.6	138.26	9.4	138.92	138.95	-3.8	8,929	-0.04%
2021/06/29	1.2	138.04	74.6	138.16	137.60	-73.4	8,892	-0.83%
2021/06/28	0.6	136.95	1.1	137.00	137.20	-0.5	8,868	-0.01%
2021/06/25	8.1	137.63	2.2	137.59	136.95	5.9	8,881	0.07%
2021/06/24	2.1	136.63	3	136.93	136.70	-0.9	8,908	-0.01%
2021/06/23	1	136.14	14.8	136.17	137.05	-13.8	8,937	-0.15%
2021/06/22	86.7	134.83	0.1	135.00	134.85	86.6	8,912	0.97%
2021/06/21	24.7	135.33	9.1	134.95	134.70	15.6	8,987	0.17%
2021/06/18	11.7	138.07	31.3	138.30	138.00	-19.6	8,840	-0.22%
2021/06/17	5.2	137.50	0	0.00	138.30	5.2	8,893	0.06%
2021/06/16	3.3	138.55	2.4	138.43	138.70	0.9	9,004	0.01%
2021/06/15	8.3	138.71	4.1	138.71	138.85	4.2	8,999	0.05%
2021/06/11	6.6	138.03	5	138.21	138.10	1.5	9,044	0.02%
2021/06/09	8.5	135.51	68.1	135.57	135.50	-59.6	9,050	-0.66%
2021/06/08	3.6	137.03	0	0.00	136.50	3.6	9,042	0.04%
2021/06/07	24.6	136.65	2.8	137.16	137.30	21.8	9,146	0.24%
2021/06/04	7.7	136.62	44.8	136.64	136.95	-37.2	9,056	-0.41%
2021/06/03	17.8	137.91	6.7	137.98	137.60	11.1	9,225	0.12%
2021/06/02	6	137.50	4.1	137.65	137.70	1.8	9,343	0.02%
2021/06/01	3.1	137.52	7.4	137.62	137.70	-4.3	9,497	-0.05%
2021/05/31	6.3	136.73	8.4	137.01	137.10	-2.1	9,680	-0.02%
2021/05/28	36.9	134.94	19.6	135.36	135.80	17.4	9,647	0.18%
2021/05/27	27.7	132.90	7	133.00	133.55	20.7	9,607	0.21%
2021/05/26	3.4	134.50	5.1	134.38	134.50	-1.6	9,951	-0.02%
2021/05/25	26.3	134.37	17.9	134.32	134.40	8.5	10,035	0.08%
2021/05/24	19.5	131.68	4.2	131.96	132.15	15.3	10,058	0.15%
2021/05/21	23.4	132.35	8.6	132.78	132.35	14.8	10,015	0.15%
2021/05/20	4.6	130.16	3	130.92	130.50	1.6	9,961	0.02%
2021/05/19	41.4	131.15	11	131.82	131.40	30.4	9,948	0.31%
2021/05/18	197.1	130.78	10.5	131.81	132.30	186.6	9,840	1.90%	大買/鉅額交易
2021/05/17	34.9	126.70	6.4	127.13	126.50	28.4	9,884	0.29%
2021/05/14	15.9	128.75	6.3	128.69	128.95	9.6	9,504	0.10%
2021/05/13	14.1	127.95	106.5	125.82	127.50	-92.5	9,360	-0.99%	大賣/
2021/05/12	166.5	128.27	43.8	129.02	129.40	122.8	9,026	1.36%	大買/鉅額交易
2021/05/11	74.8	134.22	258.3	134.13	133.25	-183.5	8,567	-2.14%	大賣/鉅額交易
2021/05/10	45.6	138.55	0.1	138.59	138.45	45.5	8,380	0.54%
2021/05/07	40.2	138.73	7.9	138.76	139.40	32.3	8,542	0.38%
2021/05/06	51.6	135.92	0.4	136.65	136.95	51.2	8,667	0.59%
2021/05/05	37.4	136.82	0.2	137.09	135.75	37.2	8,665	0.43%
2021/05/04	13.3	136.89	193.8	135.59	137.05	-180.6	8,758	-2.06%	大賣/鉅額交易
2021/05/03	61.5	138.79	6.8	138.90	138.25	54.7	8,766	0.62%
2021/04/29	6.3	141.12	2.5	141.41	140.60	3.7	9,050	0.04%
2021/04/28	11.6	140.58	2.1	140.58	140.40	9.5	9,130	0.10%
2021/04/27	0.3	140.97	16.1	141.03	141.25	-15.9	9,580	-0.17%
2021/04/26	1.3	140.12	16.4	140.75	141.20	-15.1	9,671	-0.16%
2021/04/23	1.1	137.94	24.8	138.68	139.15	-23.7	9,710	-0.24%
2021/04/22	1.4	137.83	11.7	138.08	137.90	-10.3	9,969	-0.10%
2021/04/21	22.7	138.15	2.1	138.38	138.00	20.5	10,103	0.20%
2021/04/20	2.5	139.07	0.8	139.23	139.25	1.6	10,151	0.02%
2021/04/19	12	139.14	2.4	139.30	139.50	9.6	10,253	0.09%
2021/04/16	3	138.61	44.1	138.91	139.25	-41.1	10,289	-0.40%
2021/04/15	0.3	138.08	1.8	138.54	139.05	-1.5	10,319	-0.01%
2021/04/14	13.6	137.15	4.2	136.83	137.90	9.3	10,305	0.09%
2021/04/13	4	138.35	9.4	137.89	137.15	-5.4	10,375	-0.05%
2021/04/12	31.6	137.38	0.1	137.51	137.15	31.5	10,361	0.30%
2021/04/09	6.4	137.99	16	138.33	137.95	-9.6	10,365	-0.09%
2021/04/08	13.3	137.90	9.3	138.06	138.25	4	10,401	0.04%
2021/04/07	1.3	137.52	3.6	137.52	137.80	-2.3	10,387	-0.02%
2021/04/06	21.4	137.91	56.4	137.69	137.65	-35	10,367	-0.34%
2021/04/01	1.3	135.50	13.1	135.88	135.75	-11.8	10,270	-0.11%
2021/03/31	47.5	135.05	2.8	135.45	134.75	44.7	10,197	0.44%
2021/03/30	0.7	135.80	7.6	135.66	135.90	-6.9	10,111	-0.07%
2021/03/29	3.2	135.59	3.4	135.61	135.45	-0.2	10,101	0.00%
2021/03/26	1.2	133.11	32.3	133.30	134.35	-31	10,062	-0.31%
2021/03/25	6.2	131.70	96	131.11	131.95	-89.8	10,001	-0.90%
2021/03/24	24.8	131.67	3.1	132.13	131.50	21.7	9,961	0.22%
2021/03/23	1	134.49	3.3	134.36	133.60	-2.2	9,839	-0.02%
2021/03/22	1.4	132.43	2	133.28	133.40	-0.6	9,946	-0.01%
2021/03/19	31.6	132.85	1	132.45	132.80	30.6	10,014	0.31%
2021/03/18	5.5	134.88	8	135.69	134.90	-2.5	9,888	-0.03%
2021/03/17	8.7	134.50	0.2	135.09	134.20	8.4	9,850	0.09%
2021/03/16	5.1	135.14	2.5	135.10	135.35	2.5	9,874	0.03%
2021/03/15	14.8	134.72	3.6	134.76	134.90	11.2	9,864	0.11%
2021/03/12	1.8	135.14	3.8	135.12	135.25	-2	9,907	-0.02%
2021/03/11	23.4	134.06	5.2	133.98	134.70	18.2	9,927	0.18%
2021/03/10	9.8	131.72	5	132.08	131.90	4.8	9,978	0.05%
2021/03/09	25.7	130.55	18	131.29	131.35	7.7	9,987	0.08%
2021/03/08	87.1	132.91	3.2	132.63	131.85	83.9	9,867	0.85%
2021/03/05	173.6	131.68	16.9	131.55	131.95	156.6	9,749	1.61%	大買/鉅額交易
2021/03/04	39.7	132.80	180	132.00	132.75	-140.3	9,669	-1.45%	大賣/鉅額交易
2021/03/03	111.4	133.59	11.1	133.66	135.40	100.3	9,480	1.06%	大買/
2021/03/02	8.8	134.65	6.4	134.80	133.45	2.5	9,381	0.03%
2021/02/26	102.4	134.18	183.2	133.73	133.40	-80.8	9,330	-0.87%	大買/大賣/
2021/02/25	7.6	137.37	1.4	137.95	137.55	6.3	8,991	0.07%
2021/02/24	23.3	137.08	3	137.85	136.45	20.3	8,916	0.23%
2021/02/23	22.1	136.84	18.4	137.47	138.50	3.8	8,820	0.04%
2021/02/22	35.5	139.08	4.3	139.41	138.80	31.3	8,766	0.36%
2021/02/19	11.2	138.58	19.1	138.52	138.85	-7.9	8,979	-0.09%
2021/02/18	3.3	140.13	4.3	139.95	140.35	-0.9	8,968	-0.01%
2021/02/17	13.5	139.34	13.4	139.89	140.55	0.1	8,948	0.00%
2021/02/05	33.9	135.01	8.2	135.47	134.80	25.7	8,696	0.30%
2021/02/04	24.8	133.42	0.1	133.00	133.55	24.7	8,613	0.29%
2021/02/03	54.4	134.77	3.1	134.67	134.35	51.3	8,645	0.59%
2021/02/02	31.3	134.63	25.3	134.50	134.45	6.1	8,600	0.07%
2021/02/01	65.2	129.17	33.6	129.30	130.75	31.6	8,606	0.37%
2021/01/29	12.4	129.84	23.2	130.53	128.20	-10.8	8,474	-0.13%
2021/01/28	13.5	130.04	301.8	130.44	130.35	-288.3	8,312	-3.47%	大賣/鉅額交易
2021/01/27	14.9	133.20	8.6	133.27	133.05	6.3	8,153	0.08%
2021/01/26	145.1	133.01	4.5	132.83	132.85	140.6	8,096	1.74%	大買/鉅額交易
2021/01/25	97.9	135.10	2.4	136.11	135.60	95.4	8,024	1.19%
2021/01/22	105.5	137.94	8.8	138.27	137.45	96.6	7,902	1.22%	大買/
2021/01/21	20.6	141.48	3.9	141.99	143.00	16.7	7,622	0.22%
2021/01/20	25	138.46	11.5	138.90	138.20	13.5	7,472	0.18%
2021/01/19	3.1	137.20	3.3	136.92	137.95	-0.2	7,029	0.00%
2021/01/18	8.7	133.64	273.3	133.28	134.40	-264.5	6,876	-3.85%	大賣/鉅額交易
2021/01/15	30.2	135.52	1.8	136.13	134.50	28.5	6,692	0.43%
2021/01/14	9.6	133.82	2	133.98	134.05	7.6	6,370	0.12%
2021/01/13	18.4	133.93	2.1	134.75	135.30	16.3	6,291	0.26%
2021/01/12	4.2	132.11	0	132.50	132.10	4.1	6,137	0.07%
2021/01/11	20.7	131.01	0	132.05	132.30	20.7	6,013	0.34%
2021/01/08	28.4	130.34	1.1	131.06	131.20	27.3	5,897	0.46%
2021/01/07	13.6	127.28	2.8	128.40	128.90	10.7	5,756	0.19%
2021/01/06	12.1	125.77	1	125.80	125.95	11.1	5,688	0.20%
2021/01/05	2.8	124.29	1.6	124.02	124.60	1.2	5,601	0.02%
2021/01/04	26	123.22	4.2	123.51	124.35	21.8	5,685	0.38%
2020/12/31	1	122.00	0.5	122.00	122.25	0.6	5,807	0.01%
2020/12/30	0	120.00	5	120.68	121.60	-5	5,778	-0.09%
2020/12/29	3.2	119.72	1	119.70	119.90	2.2	5,802	0.04%
2020/12/28	20.1	119.71	1.4	119.56	120.00	18.7	5,849	0.32%
2020/12/25	1.8	119.01	1	119.40	118.95	0.8	5,851	0.01%
2020/12/24	0	118.44	0	0.00	118.80	0	5,867	0.00%
2020/12/23	0.1	118.17	1.7	118.22	118.15	-1.6	5,926	-0.03%
2020/12/22	3.3	118.64	1	119.45	118.00	2.2	6,014	0.04%
2020/12/21	1.3	118.49	2	118.65	119.35	-0.7	6,182	-0.01%
2020/12/18	0	118.42	0	0.00	118.20	0	6,199	0.00%
2020/12/17	15.3	118.46	0	0.00	118.60	15.3	6,268	0.24%
2020/12/16	1	118.20	1.3	119.09	119.25	-0.3	6,315	0.00%
2020/12/15	62.9	117.19	43.1	116.94	117.05	19.8	6,176	0.32%
2020/12/14	0.1	118.45	0	0.00	118.25	0.1	6,165	0.00%
2020/12/11	6.5	118.83	1	117.77	118.75	5.5	6,372	0.09%
2020/12/10	18.6	118.23	3.1	118.32	118.60	15.5	6,385	0.24%
2020/12/09	1.5	120.05	1	120.13	120.05	0.4	6,346	0.01%
2020/12/08	3.2	118.19	1.2	119.90	120.05	2	6,292	0.03%
2020/12/07	9.2	117.72	0.1	118.05	118.40	9.1	6,247	0.15%
2020/12/04	20.1	116.75	4.1	116.48	117.30	16	6,240	0.26%
2020/12/03	2.2	115.27	2	115.13	115.40	0.2	6,111	0.00%
2020/12/02	10.1	115.02	0	0.00	115.40	10.1	6,104	0.16%
2020/12/01	14	113.57	1	113.99	114.30	13	6,101	0.21%
2020/11/30	13.4	113.92	3	114.90	113.30	10.4	6,103	0.17%
2020/11/27	11.3	114.36	0	0.00	114.65	11.3	6,017	0.19%
2020/11/26	0.1	114.35	1	114.84	114.85	-0.9	6,025	-0.02%
2020/11/25	3.4	114.51	0	0.00	113.95	3.4	6,079	0.06%
2020/11/24	8.1	115.29	1	115.40	114.90	7.1	6,077	0.12%
2020/11/23	11.4	115.08	0.5	115.40	115.45	10.9	6,072	0.18%
2020/11/20	0.5	114.07	14.1	113.82	114.00	-13.6	6,021	-0.23%
2020/11/19	20.7	114.30	2.5	114.19	114.15	18.2	6,002	0.30%
2020/11/18	32.1	113.83	3	114.62	114.35	29.1	5,990	0.49%
2020/11/17	32.3	113.87	1	113.99	113.60	31.3	5,798	0.54%
2020/11/16	21.3	111.68	8	111.15	112.80	13.2	5,974	0.22%
2020/11/13	0.1	108.94	1	109.00	109.25	-0.9	5,922	-0.01%
2020/11/12	0.1	108.90	1.1	109.14	108.80	-1	5,921	-0.02%
2020/11/11	3.1	108.58	5.3	108.61	108.75	-2.2	5,951	-0.04%
2020/11/10	3.1	107.57	13	107.53	107.10	-9.9	5,872	-0.17%
2020/11/09	13.1	108.07	12.1	108.07	108.10	1.1	5,890	0.02%
2020/11/06	0.6	106.69	3	107.00	106.70	-2.4	5,800	-0.04%
2020/11/05	1	105.75	5.1	106.12	106.05	-4	5,749	-0.07%
2020/11/04	2	105.43	14	105.85	106.15	-12	5,775	-0.21%
2020/11/03	3.1	104.58	9	104.34	104.60	-5.9	5,805	-0.10%
2020/11/02	8.2	102.72	0	0.00	103.40	8.2	5,855	0.14%
2020/10/30	5.5	103.14	6	103.24	103.00	-0.5	5,771	-0.01%
2020/10/29	1.7	103.78	5	103.65	103.85	-3.4	5,742	-0.06%
2020/10/28	5.1	105.18	5	105.12	105.00	0.1	5,746	0.00%
2020/10/27	0.1	105.72	0	0.00	105.50	0.1	5,756	0.00%
2020/10/26	1.1	106.05	0.1	106.30	106.10	1	5,809	0.02%
2020/10/22	2.1	105.70	0	106.10	106.10	2.1	6,240	0.03%
2020/10/21	1	106.10	1	106.00	105.95	0	6,583	0.00%
2020/10/20	1	106.10	3	106.40	106.00	-2	6,751	-0.03%
2020/10/19	1.1	106.37	7.2	106.53	106.60	-6.1	6,827	-0.09%
2020/10/16	4	105.25	0	0.00	105.25	4	6,890	0.06%
2020/10/15	8	105.84	0	0.00	105.70	8	7,247	0.11%
2020/10/14	3.6	106.70	1	107.00	106.70	2.6	7,329	0.03%
2020/10/13	0	106.95	7	107.26	107.10	-7	7,587	-0.09%
2020/10/12	7	107.04	20	107.34	107.05	-13	7,623	-0.17%
2020/10/08	6	105.74	25	106.05	106.20	-19	7,814	-0.24%
2020/10/07	9.2	104.41	1	104.80	104.80	8.2	7,814	0.11%
2020/10/06	6	104.23	6.2	104.07	104.25	-0.2	7,948	0.00%
2020/10/05	13	103.53	0	0.00	103.05	13	8,024	0.16%
2020/09/30	4	102.98	1	103.10	103.00	3	8,046	0.04%
2020/09/29	13	102.61	1	102.60	102.55	12	8,172	0.15%
2020/09/28	2	101.65	8	101.61	102.30	-6	8,341	-0.07%
2020/09/25	14.2	100.54	6	101.07	100.65	8.2	8,481	0.10%
2020/09/24	45	101.03	300	100.38	100.45	-255	8,572	-2.98%	大賣/鉅額交易
2020/09/23	4	102.81	0	0.00	102.95	4	8,435	0.05%
2020/09/22	5	103.47	0	0.00	103.10	5	8,512	0.06%
2020/09/21	2	104.48	0	0.00	104.45	2	8,535	0.02%
2020/09/18	0.2	105.35	0	0.00	105.30	0.2	8,603	0.00%
2020/09/17	1	105.75	4	105.43	105.40	-3	8,688	-0.03%
2020/09/16	0.2	106.40	6	106.77	106.55	-5.8	8,687	-0.07%
2020/09/15	2	104.97	1	105.05	104.95	1	8,615	0.01%
2020/09/14	11.1	103.70	6	104.43	104.55	5.1	8,564	0.06%
2020/09/11	4.1	103.15	0	0.00	103.25	4.1	8,552	0.05%
2020/09/10	4	103.09	2.1	103.08	103.20	1.9	8,696	0.02%
2020/09/09	11	101.35	0	0.00	102.30	11	8,816	0.12%
2020/09/08	1	102.60	1	103.00	103.00	0	8,871	0.00%
2020/09/07	0	102.55	1.1	102.64	102.40	-1.1	9,155	-0.01%
2020/09/04	15	102.18	5	101.90	102.55	10	9,299	0.11%
2020/09/03	10	103.65	2	103.73	103.30	8	9,383	0.09%
2020/09/02	13	103.32	0	0.00	103.00	13	9,487	0.14%
2020/09/01	11	102.43	1	103.00	103.35	10	9,676	0.10%
2020/08/31	4	102.55	0	0.00	101.80	4	9,746	0.04%
2020/08/28	9	103.10	3	103.68	103.50	6	9,900	0.06%
2020/08/27	171	105.21	3	104.85	104.55	168	10,136	1.66%	大買/鉅額交易
2020/08/26	40.1	104.21	1	104.25	104.30	39.1	10,240	0.38%
2020/08/25	2	103.65	1	103.50	103.90	1	10,336	0.01%
2020/08/21	1	102.80	3	102.47	102.80	-2	10,427	-0.02%
2020/08/20	50.2	101.04	365	101.77	100.60	-314.9	10,368	-3.04%	大賣/鉅額交易
2020/08/19	3	104.58	1	105.30	104.25	2	10,314	0.02%
2020/08/18	1.5	105.00	0	0.00	105.00	1.5	10,301	0.01%
2020/08/17	5.5	104.82	1	105.45	105.60	4.5	10,461	0.04%
2020/08/14	6	103.76	1	104.30	104.50	5	10,494	0.05%
2020/08/13	10	104.18	14	104.61	104.25	-4	10,596	-0.04%
2020/08/12	7	103.29	5	103.14	103.25	2	10,596	0.02%
2020/08/11	5.1	105.28	0	0.00	104.80	5.1	10,636	0.05%
2020/08/10	6	105.48	2	104.60	105.60	4	10,686	0.04%
2020/08/07	10	104.48	0	0.00	104.65	10	10,733	0.09%
2020/08/06	10	105.15	3	105.42	105.40	7	10,703	0.07%
2020/08/05	20	103.95	0.6	104.25	104.30	19.4	10,772	0.18%
2020/08/04	1	103.15	21.1	102.92	103.30	-20.1	10,799	-0.19%
2020/08/03	3	102.50	88	102.55	102.00	-85	10,820	-0.79%
2020/07/31	2.2	103.74	3	103.70	103.80	-0.9	10,803	-0.01%
2020/07/30	23	103.82	5	104.13	104.05	18	10,817	0.17%
2020/07/29	26	102.93	35	102.70	102.55	-9	10,838	-0.08%
2020/07/28	29	107.47	37.3	106.95	103.60	-8.3	10,938	-0.08%
2020/07/27	12.7	103.28	11	103.05	103.30	1.7	10,878	0.02%
2020/07/24	4	99.20	9	99.43	98.50	-5	10,696	-0.05%
2020/07/23	10.1	98.72	15	98.48	98.85	-4.9	10,533	-0.05%
2020/07/22	9	98.99	7	98.95	98.95	2	10,665	0.02%
2020/07/21	9	98.14	27	98.71	98.70	-18	10,641	-0.17%
2020/07/20	7	97.02	0	0.00	97.05	7	10,451	0.07%
2020/07/17	2	97.15	2	97.23	97.20	0	10,475	0.00%
2020/07/16	11	96.29	3	96.70	96.10	8	10,526	0.08%
2020/07/15	6	97.46	10	97.51	97.05	-4	10,605	-0.04%
2020/07/14	10	96.02	5	96.37	96.65	5	10,825	0.05%
2020/07/13	1.1	95.85	21	95.65	96.05	-19.9	10,808	-0.18%
2020/07/10	9.1	95.39	5.2	95.16	94.65	3.9	10,897	0.04%
2020/07/09	10.1	95.50	2	95.63	95.45	8.1	10,924	0.07%
2020/07/08	1	95.20	9.5	95.11	95.15	-8.5	10,927	-0.08%
2020/07/07	0	0.00	32	94.31	94.50	-32	10,839	-0.30%
2020/07/06	3.1	93.82	14.5	93.92	94.15	-11.4	10,868	-0.10%
2020/07/03	6	92.53	15	92.52	92.55	-9	10,881	-0.08%
2020/07/02	2	91.23	25	91.34	91.50	-23	10,886	-0.21%
2020/07/01	0	90.50	6	90.68	90.50	-6	10,964	-0.05%
2020/06/30	0	0.00	16	89.89	89.90	-16	10,963	-0.15%
2020/06/29	28	89.30	1	89.00	89.10	27	10,992	0.25%
2020/06/24	4.1	90.05	5	90.14	90.00	-0.9	11,055	-0.01%
2020/06/23	1	89.75	10	89.60	89.45	-9	11,253	-0.08%
2020/06/22	7	89.11	2	89.15	89.05	5	11,428	0.04%
2020/06/19	5	88.75	0	0.00	88.85	5	11,796	0.04%
2020/06/18	23	88.94	0	0.00	88.90	23	12,203	0.19%
2020/06/17	3	88.78	1	89.00	89.00	2	12,493	0.02%
2020/06/16	4	88.73	1	89.00	88.90	3	12,982	0.02%
2020/06/15	8	87.33	13	87.70	87.00	-5	13,934	-0.04%
2020/06/12	26	88.05	7.6	87.95	88.25	18.4	14,552	0.13%
2020/06/11	32.1	89.78	35	89.32	89.05	-2.9	15,044	-0.02%
2020/06/10	5	90.21	5.1	90.44	90.45	-0.1	15,370	0.00%
2020/06/09	1	89.75	8	89.34	89.60	-7	16,081	-0.04%
2020/06/08	2	89.15	18	89.22	89.50	-16	16,639	-0.10%
2020/06/05	11	87.89	4	88.20	88.35	7	16,634	0.04%
2020/06/04	8	87.46	24.6	87.50	87.60	-16.6	16,865	-0.10%
2020/06/03	4	86.64	5	86.48	86.80	-1	17,076	-0.01%
2020/06/02	16.2	85.33	5	85.30	85.30	11.2	17,058	0.07%
2020/06/01	1	84.90	14	84.92	84.90	-13	17,022	-0.08%
2020/05/29	6	83.17	0	0.00	84.45	6	17,023	0.04%
2020/05/28	4	84.14	1	84.65	83.85	3	17,119	0.02%
2020/05/27	5	84.54	1	84.35	84.35	4	17,458	0.02%
2020/05/26	1	84.55	10	84.47	84.45	-9	17,792	-0.05%
2020/05/25	3	82.68	10	83.42	83.50	-7	17,786	-0.04%
2020/05/22	25	83.09	0.1	83.20	82.95	24.9	17,846	0.14%
2020/05/21	3	84.47	6	84.51	84.50	-3	17,849	-0.02%
2020/05/20	3	83.85	4	84.08	83.80	-1	17,813	-0.01%
2020/05/19	13	83.86	3	83.85	83.90	10	17,757	0.06%
2020/05/18	3	83.15	0	0.00	83.15	3	17,798	0.02%
2020/05/15	4	83.65	3	83.90	83.85	1	17,869	0.01%
2020/05/14	5	83.50	1	83.50	83.30	4	17,870	0.02%
2020/05/13	1	84.35	2	84.18	84.30	-1	17,808	-0.01%
2020/05/12	13	84.07	1	84.10	84.05	12	17,821	0.07%
2020/05/11	22	85.14	2	85.30	85.05	20	17,723	0.11%
2020/05/08	12	84.17	2	84.65	84.35	10	17,698	0.06%
2020/05/07	0	0.00	1.2	83.42	83.85	-1.2	17,719	-0.01%
2020/05/06	1	82.80	0	0.00	83.50	1	17,775	0.01%
2020/05/05	0	0.00	13	83.38	83.40	-13	17,851	-0.07%
2020/05/04	24	82.68	2	83.03	83.00	22	17,833	0.12%
2020/04/30	11	84.45	35	84.84	85.50	-24	17,721	-0.14%
2020/04/29	2	83.33	25	83.62	83.70	-23	17,672	-0.13%
2020/04/28	1	82.35	2	82.18	82.55	-1	17,849	-0.01%
2020/04/27	23	82.18	0	0.00	82.55	23	18,260	0.13%
2020/04/24	0	0.00	1	81.00	80.90	-1	18,144	-0.01%
2020/04/23	0	0.00	1	81.40	80.90	-1	18,184	-0.01%
2020/04/22	35	79.80	12	79.95	80.60	23	18,107	0.13%
2020/04/21	28	81.48	2	81.48	80.60	26	18,096	0.14%
2020/04/20	10	83.30	9	83.09	83.00	1	17,938	0.01%
2020/04/17	1	83.55	16	83.31	83.25	-15	17,844	-0.08%
2020/04/16	8	80.80	11	80.67	80.80	-3	17,420	-0.02%
2020/04/15	41	81.32	2	81.28	81.20	39	17,333	0.23%
2020/04/14	14	80.13	13	80.37	80.95	1	17,185	0.01%
2020/04/13	2	79.03	0	0.00	78.80	2	17,072	0.01%
2020/04/10	5	79.12	10	79.10	79.30	-5	17,104	-0.03%
2020/04/09	4	79.65	16	79.50	79.25	-12	17,121	-0.07%
2020/04/08	14	79.09	18	79.26	79.60	-4	16,942	-0.02%
2020/04/07	20	78.65	11.1	78.74	78.50	8.9	16,760	0.05%
2020/04/06	6	75.96	3	76.83	77.05	3	16,558	0.02%
2020/04/01	6.1	76.08	24	76.32	75.90	-17.9	16,404	-0.11%
2020/03/31	29	76.28	7	76.41	76.15	22	16,291	0.14%
2020/03/30	7.6	75.28	5	74.79	75.85	2.6	16,158	0.02%
2020/03/27	15	77.53	19	78.01	76.60	-4	15,956	-0.03%
2020/03/26	28	76.90	13	76.98	77.20	15	15,647	0.10%
2020/03/25	40	77.06	48	77.03	76.85	-8	15,383	-0.05%
2020/03/24	45	74.33	51	74.26	74.25	-6	14,877	-0.04%
2020/03/23	40	71.13	415	71.02	70.80	-375	14,493	-2.59%	大賣/鉅額交易
2020/03/20	102	72.58	40.1	71.91	74.00	61.9	14,198	0.44%	大買/
2020/03/19	76.2	69.21	32	70.13	68.55	44.2	13,591	0.33%
2020/03/18	34.1	73.73	16	74.39	72.80	18.1	12,556	0.14%
2020/03/17	68	74.90	17	74.80	74.85	51	11,920	0.43%
2020/03/16	57.3	79.06	46	77.68	77.30	11.3	11,101	0.10%
2020/03/13	45.2	77.65	8	77.75	81.00	37.2	10,628	0.35%
2020/03/12	39.5	82.41	16	82.64	82.15	23.5	9,783	0.24%
2020/03/11	10.2	85.90	1	85.80	85.30	9.2	9,093	0.10%
2020/03/10	18.2	85.54	9	85.37	86.30	9.2	8,896	0.10%
2020/03/09	42.2	86.20	9	86.07	85.85	33.2	8,539	0.39%
2020/03/06	10	88.56	1	89.20	88.35	9	8,102	0.11%
2020/03/05	3	89.87	4	90.13	90.20	-1	7,852	-0.01%
2020/03/04	2	89.05	20	88.75	89.20	-18	7,779	-0.23%
2020/03/03	10	88.70	2	88.73	88.60	8	7,661	0.10%
2020/03/02	24.5	87.33	2	87.80	87.35	22.5	7,510	0.30%
2020/02/27	23	88.74	0	0.00	88.65	23	7,110	0.32%
2020/02/26	4	89.19	0	0.00	89.45	4	6,741	0.06%
2020/02/25	4.1	89.78	11	89.57	90.35	-6.9	6,515	-0.11%
2020/02/24	15	90.03	0	0.00	90.10	15	6,423	0.23%
2020/02/21	1	91.10	0	0.00	91.25	1	6,330	0.02%
2020/02/20	2.1	91.88	3	91.93	91.70	-0.9	6,287	-0.01%
2020/02/19	1	92.10	4	92.15	92.10	-3	6,213	-0.05%
2020/02/18	8	91.27	1	91.05	91.05	7	6,122	0.11%
2020/02/17	1.3	92.36	0	0.00	92.30	1.3	5,950	0.02%
2020/02/14	3	92.85	5	92.90	92.95	-2	5,878	-0.03%
2020/02/13	3	93.00	1	93.10	92.80	2	5,836	0.03%
2020/02/12	6	92.71	4	92.66	92.65	2	5,837	0.03%
2020/02/11	0	0.00	5	91.64	91.75	-5	5,791	-0.09%
2020/02/10	1	90.65	1	91.05	91.00	0	5,757	0.00%
2020/02/07	5	91.16	10	91.21	91.20	-5	5,710	-0.09%
2020/02/06	4	91.68	8	91.89	92.30	-4	5,616	-0.07%
2020/02/05	1	90.50	1	91.00	90.85	0	5,550	0.00%
2020/02/04	19	90.50	1	90.80	90.60	18	5,485	0.33%
2020/02/03	41	88.71	14	88.46	89.05	27	5,494	0.49%
2020/01/31	11	90.23	0	0.00	89.95	11	5,321	0.21%
2020/01/30	29	93.82	23	93.21	92.15	6	5,069	0.12%
2020/01/20	3	97.85	0	0.00	97.70	3	4,616	0.06%
2020/01/17	1	97.60	0	0.00	97.30	1	4,632	0.02%
2020/01/16	1	97.50	0	0.00	97.30	1	4,540	0.02%
2020/01/15	13	98.18	0	0.00	97.60	13	4,438	0.29%
2020/01/14	11	98.58	0	0.00	98.60	11	4,321	0.25%
2020/01/13	6	97.87	0	0.00	98.00	6	4,147	0.14%
2020/01/10	1	97.35	0	0.00	97.30	1	4,083	0.02%
2020/01/09	0	0.00	1	96.90	96.95	-1	3,974	-0.03%
2020/01/08	3	95.43	2	95.50	95.65	1	3,921	0.03%
2020/01/07	0	0.00	2	96.38	96.10	-2	3,852	-0.05%
2020/01/06	0	0.00	2	96.50	96.40	-2	3,905	-0.05%
2019/12/31	1	97.00	0	0.00	96.95	1	3,942	0.03%
2019/12/27	0	0.00	3	98.05	98.00	-3	3,962	-0.08%
2019/12/23	0	0.00	1.1	97.10	97.15	-1.1	4,287	-0.03%
2019/12/20	2	97.18	5	96.79	96.95	-3	4,296	-0.07%
2019/12/18	0	0.00	4	98.10	98.20	-4	4,356	-0.09%
2019/12/17	0	0.00	7	97.44	98.15	-7	4,431	-0.16%
2019/12/16	0	0.00	1.4	96.89	96.85	-1.4	4,483	-0.03%
2019/12/13	6	96.94	1	97.20	96.90	5	4,692	0.11%
2019/12/12	1	95.45	4	95.59	95.85	-3	4,677	-0.06%
2019/12/11	0	0.00	2	93.35	93.75	-2	4,718	-0.04%
2019/12/10	9	93.28	1	93.20	93.00	8	4,841	0.17%
2019/12/09	2	93.75	4	93.63	93.65	-2	4,831	-0.04%
2019/12/06	0	0.00	2	93.40	93.05	-2	4,869	-0.04%
2019/12/05	2	92.40	3	92.88	92.90	-1	5,023	-0.02%
2019/12/04	1	91.50	0	0.00	91.70	1	5,253	0.02%
2019/12/03	1	92.15	3	91.83	92.05	-2	5,638	-0.04%
2019/12/02	2	91.90	0	0.00	92.05	2	5,793	0.03%
2019/11/29	2	91.53	0	0.00	91.50	2	5,843	0.03%
2019/11/28	4	93.00	0	0.00	92.95	4	5,862	0.07%
2019/11/27	2	92.85	0	0.00	93.20	2	6,162	0.03%
2019/11/25	0	0.00	1	93.10	92.60	-1	6,175	-0.02%
2019/11/22	6	92.58	0	0.00	92.55	6	6,175	0.10%
2019/11/21	6	92.14	1	92.30	92.50	5	6,355	0.08%
2019/11/20	0	0.00	1	93.25	93.25	-1	6,354	-0.02%
2019/11/19	2	93.08	7	93.48	93.60	-5	6,378	-0.08%
2019/11/18	5	92.75	2	92.53	92.90	3	6,432	0.05%
2019/11/15	1	92.35	0	0.00	92.30	1	6,467	0.02%
2019/11/12	0.1	91.95	7	91.73	92.00	-6.9	6,834	-0.10%
2019/11/11	0	0.00	1	91.20	91.15	-1	6,916	-0.01%
2019/11/08	17	92.67	0	0.00	92.55	17	6,942	0.24%
2019/11/07	2	92.50	30	92.63	92.85	-28	6,947	-0.40%
2019/11/06	0	0.00	3	93.30	93.35	-3	6,980	-0.04%
2019/11/05	0	0.00	5	92.55	92.90	-5	7,187	-0.07%
2019/11/04	1	92.00	3	91.72	92.20	-2	7,536	-0.03%
2019/11/01	0.3	90.10	8	90.05	90.10	-7.7	7,768	-0.10%
2019/10/31	12	90.37	2	90.13	90.10	10	8,003	0.12%
2019/10/30	1	89.35	0	0.00	89.85	1	7,929	0.01%
2019/10/29	0	0.00	4	89.56	89.45	-4	7,891	-0.05%
2019/10/28	21	89.10	2	89.20	89.20	19	7,803	0.24%
2019/10/25	0	0.00	3	88.83	88.80	-3	7,770	-0.04%
2019/10/24	0.5	88.60	0	0.00	88.80	0.5	7,690	0.01%
2019/10/23	0	0.00	2.4	88.65	88.45	-2.4	7,729	-0.03%
2019/10/22	0.1	88.55	3	88.67	88.70	-2.9	7,742	-0.04%
2019/10/21	0	0.00	2	88.00	87.85	-2	7,787	-0.03%
2019/10/18	0	0.00	1	88.05	87.95	-1	7,908	-0.01%
2019/10/16	1	88.05	2	88.13	88.10	-1	8,108	-0.01%
2019/10/15	0	0.00	2	87.85	87.70	-2	8,218	-0.02%
2019/10/09	2	85.90	1	86.10	85.80	1	8,235	0.01%
2019/10/08	0	0.00	3.6	86.33	86.50	-3.6	8,169	-0.04%
2019/09/27	0	0.00	0.4	84.60	84.60	-0.4	8,011	0.00%
2019/09/26	0	84.30	0	0.00	84.30	0	8,006	0.00%
2019/09/25	1	83.90	0	0.00	84.10	1	8,007	0.01%
2019/09/24	2	84.40	0	0.00	84.65	2	8,170	0.02%
2019/09/23	0	0.00	1	84.55	84.50	-1	8,155	-0.01%
2019/09/20	0	0.00	5	84.72	84.70	-5	8,338	-0.06%
2019/09/19	1	85.00	4	85.00	84.45	-3	8,300	-0.04%
2019/09/18	1.5	84.85	1	84.90	84.95	0.5	8,303	0.01%
2019/09/17	0	0.00	7	84.26	84.25	-7	8,296	-0.08%
2019/09/16	27	84.40	22	84.35	84.40	5	8,469	0.06%
2019/09/12	0	0.00	3	84.03	83.90	-3	8,480	-0.04%
2019/09/10	0	0.00	2	83.70	83.40	-2	8,659	-0.02%
2019/09/09	0	0.00	9.3	83.82	83.80	-9.3	8,675	-0.11%
2019/09/06	2	83.40	10	83.50	83.50	-8	8,517	-0.09%
2019/09/05	0	0.00	41	83.09	83.00	-41	8,329	-0.49%
2019/09/04	0	0.00	9	82.07	82.15	-9	8,060	-0.11%
2019/09/03	1	81.30	0	0.00	81.20	1	8,057	0.01%
2019/08/30	1	81.30	6	81.43	81.85	-5	8,117	-0.06%
2019/08/28	1	80.45	1	80.25	80.40	0	7,978	0.00%
2019/08/27	2	79.98	0	0.00	79.85	2	8,023	0.02%
2019/08/26	9	79.76	7	79.60	79.65	2	8,107	0.02%
2019/08/23	0	0.00	3	80.97	81.00	-3	8,030	-0.04%
2019/08/22	0.2	81.00	1	81.10	80.90	-0.8	8,137	-0.01%
2019/08/21	0	0.00	5	81.05	81.10	-5	8,144	-0.06%
2019/08/20	1	80.85	1	81.00	81.00	0	8,234	0.00%
2019/08/19	1	80.35	0	0.00	80.80	1	8,265	0.01%
2019/08/16	0.3	80.45	17	80.07	80.35	-16.7	8,584	-0.19%
2019/08/15	11	79.33	0	0.00	79.40	11	8,658	0.13%
2019/08/14	5.3	80.65	0	0.00	80.30	5.3	8,722	0.06%
2019/08/13	4	79.74	2	79.80	79.70	2	8,837	0.02%
2019/08/12	7	80.66	0	0.00	80.60	7	9,106	0.08%
2019/08/08	1	80.75	1	80.60	80.65	0	9,337	0.00%
2019/08/07	18	79.78	0	0.00	79.70	18	9,541	0.19%
2019/08/06	35	79.22	7	79.79	80.10	28	9,598	0.29%
2019/08/05	14.1	80.10	0	0.00	80.15	14.1	9,494	0.15%
2019/08/02	16	80.89	0	0.00	80.95	16	9,347	0.17%
2019/08/01	11	82.35	0	0.00	82.30	11	9,181	0.12%
2019/07/25	0	0.00	5	83.70	83.80	-5	10,100	-0.05%
2019/07/24	0	0.00	7	83.61	83.55	-7	10,072	-0.07%
2019/07/23	0	0.00	8	83.61	83.60	-8	10,068	-0.08%
2019/07/22	0	0.00	2	83.50	83.40	-2	10,034	-0.02%
2019/07/19	0	0.00	9	83.22	83.00	-9	9,953	-0.09%
2019/07/17	10	82.85	7	83.18	82.80	3	9,816	0.03%
2019/07/16	0	0.00	7	83.40	83.35	-7	9,688	-0.07%
2019/07/15	0	0.00	9	83.08	83.20	-9	9,805	-0.09%
2019/07/11	0	0.00	3	82.93	82.85	-3	10,329	-0.03%
2019/07/10	0	0.00	8	82.16	82.20	-8	10,286	-0.08%
2019/07/09	0	0.00	2	81.58	81.50	-2	10,340	-0.02%
2019/07/05	0	0.00	1	82.00	81.90	-1	10,470	-0.01%
2019/07/03	5.1	81.77	0	0.00	81.50	5.1	10,782	0.05%
2019/07/02	2	82.45	26	82.47	82.45	-24	10,772	-0.22%
2019/07/01	1	82.60	20	82.68	82.65	-19	10,800	-0.18%
2019/06/28	0.1	81.35	4	81.13	80.90	-3.9	10,664	-0.04%
2019/06/27	0	0.00	3	81.50	81.50	-3	10,782	-0.03%
2019/06/26	1	80.35	2	80.45	80.35	-1	10,621	-0.01%
2019/06/25	0	0.00	2.3	80.76	80.75	-2.3	10,580	-0.02%
2019/06/24	0	81.20	12	81.10	81.20	-12	10,490	-0.11%
2019/06/21	8	81.05	17	81.09	80.85	-9	10,258	-0.09%
2019/06/20	2	80.70	40	80.85	80.85	-38	10,120	-0.38%
2019/06/19	8	80.44	5	80.19	80.75	3	10,042	0.03%
2019/06/18	0.1	79.00	0	0.00	78.90	0.1	9,868	0.00%
2019/06/17	0	0.00	46	78.89	78.70	-46	10,017	-0.46%
2019/06/14	0	0.00	90	78.98	78.90	-90	10,058	-0.89%
2019/06/13	0	0.00	6	79.27	79.05	-6	10,209	-0.06%
2019/06/12	11	79.65	7	79.72	79.70	4	10,302	0.04%
2019/06/11	0	0.00	3	79.43	79.40	-3	10,234	-0.03%
2019/06/10	0.2	79.35	38	78.87	79.05	-37.9	10,226	-0.37%
2019/06/06	4	77.66	1	77.65	77.70	3	10,329	0.03%
2019/06/05	0	0.00	1	78.60	78.30	-1	10,282	-0.01%
2019/06/04	6	78.19	0	0.00	78.05	6	10,331	0.06%
2019/06/03	73	77.91	0	0.00	78.55	73	10,515	0.69%
2019/05/31	7.1	78.16	4	78.14	78.45	3.1	10,741	0.03%
2019/05/30	13	77.13	2	77.35	77.40	11	10,771	0.10%
2019/05/29	6.2	76.54	11	76.74	76.75	-4.9	10,785	-0.04%
2019/05/28	23	76.94	1	77.05	77.10	22	10,839	0.20%
2019/05/27	21	77.04	3	77.10	77.15	18	10,940	0.16%
2019/05/24	13	77.26	0	0.00	77.35	13	11,071	0.12%
2019/05/23	36	77.30	10	76.95	76.95	26	11,135	0.23%
2019/05/22	4	78.48	0	0.00	78.40	4	11,019	0.04%
2019/05/21	19.1	78.02	0	0.00	78.40	19.1	11,415	0.17%
2019/05/20	4	78.45	0	0.00	78.20	4	11,133	0.04%
2019/05/17	37	78.64	0	0.00	78.25	37	11,004	0.34%
2019/05/16	22.1	79.19	0	0.00	79.05	22.1	10,671	0.21%
2019/05/15	11	79.66	0	0.00	79.75	11	10,447	0.11%
2019/05/14	34	79.63	2	79.43	79.65	32	10,229	0.31%
2019/05/13	20	80.45	0	0.00	80.15	20	9,994	0.20%
2019/05/10	9	81.28	6	81.08	81.50	3	9,793	0.03%
2019/05/09	1	82.00	0	0.00	81.55	1	9,684	0.01%
2019/05/08	1	82.80	1	82.60	82.55	0	9,642	0.00%
2019/05/06	1	82.25	0	0.00	82.30	1	9,368	0.01%
2019/04/29	1	82.70	0	0.00	82.80	1	9,065	0.01%
2019/04/23	0	0.00	4.1	82.89	83.05	-4.1	9,597	-0.04%
2019/04/22	0	0.00	1	82.80	82.70	-1	9,585	-0.01%
2019/04/19	0	0.00	2	82.75	82.80	-2	9,709	-0.02%
2019/04/17	0	82.70	3	82.63	82.75	-3	9,394	-0.03%
2019/04/16	0	0.00	2	82.08	82.10	-2	9,192	-0.02%
2019/04/15	0	0.00	2	81.83	81.85	-2	9,306	-0.02%
2019/04/12	0	0.00	1	81.05	81.10	-1	9,533	-0.01%
2019/04/10	0	0.00	3.5	81.41	81.50	-3.5	9,634	-0.04%
2019/04/09	0	0.00	4	81.16	81.40	-4	9,531	-0.04%
2019/04/08	4	80.80	3	80.92	80.90	1	9,436	0.01%
2019/04/03	0	0.00	1	80.20	80.15	-1	9,452	-0.01%
2019/04/02	0.1	80.20	0	0.00	80.15	0.1	9,539	0.00%
2019/04/01	0	0.00	1	80.30	79.85	-1	9,544	-0.01%
2019/03/29	0	0.00	6	78.95	79.15	-6	9,410	-0.06%
2019/03/27	6	78.50	0	0.00	78.50	6	9,559	0.06%
2019/03/26	0	0.00	0.2	78.70	78.65	-0.2	9,592	0.00%
2019/03/25	1	78.05	0	0.00	78.15	1	9,674	0.01%
2019/03/22	1	79.60	59	79.32	79.35	-58	9,652	-0.60%
2019/03/21	0	0.00	4	78.85	79.15	-4	9,683	-0.04%
2019/03/20	0	0.00	10.2	78.46	78.50	-10.2	9,598	-0.11%
2019/03/19	0	0.00	8	78.11	78.40	-8	9,545	-0.08%
2019/03/18	0	0.00	15	77.97	78.10	-15	9,490	-0.16%
2019/03/14	2	77.13	1	77.40	77.05	1	9,425	0.01%
2019/03/13	6.1	77.01	1	77.10	77.10	5.1	9,677	0.05%
2019/03/12	0.1	77.25	8	77.16	77.25	-7.9	9,668	-0.08%
2019/03/11	3	75.92	1	76.15	76.15	2	9,506	0.02%
2019/03/08	4.1	76.03	0	0.00	76.00	4.1	9,659	0.04%
2019/03/07	1	76.60	0	0.00	76.65	1	9,564	0.01%
2019/03/06	2	76.83	0	0.00	76.95	2	9,408	0.02%
2019/03/05	7	76.51	10.5	76.68	76.75	-3.5	9,208	-0.04%
2019/03/04	1.1	77.07	2	77.00	76.95	-0.9	9,178	-0.01%
2019/02/27	1	77.50	18	77.57	77.65	-17	9,143	-0.19%
2019/02/26	0.1	77.70	1	77.65	77.70	-1	8,995	-0.01%
2019/02/25	0	0.00	2	77.45	77.50	-2	8,829	-0.02%
2019/02/22	2	76.75	8	76.89	76.95	-6	8,759	-0.07%
2019/02/21	0	0.00	15	76.90	77.10	-15	8,738	-0.17%
2019/02/20	0.1	76.45	2	76.25	76.35	-1.9	8,545	-0.02%
2019/02/19	1	75.55	3	75.58	75.50	-2	8,121	-0.02%
2019/02/18	2	75.65	0	0.00	75.65	2	8,168	0.02%
2019/02/15	0	0.00	2	75.00	75.05	-2	8,163	-0.02%
2019/02/14	3	75.33	2	75.45	75.25	1	8,284	0.01%
2019/02/13	17	75.71	0	0.00	75.50	17	8,325	0.20%
2019/02/12	1	75.70	3	75.65	75.65	-2	8,870	-0.02%
2019/02/11	1	75.10	5	75.32	75.15	-4	8,939	-0.04%
2019/01/30	0.1	74.80	0	0.00	74.35	0.1	8,933	0.00%
2019/01/29	3	74.27	2	74.35	74.50	1	8,949	0.01%
2019/01/28	6	75.10	1	75.30	75.15	5	8,953	0.06%
2019/01/25	0	0.00	4	75.00	75.00	-4	9,001	-0.04%
2019/01/24	1.2	73.98	0	0.00	74.05	1.2	8,992	0.01%
2019/01/23	10.1	73.83	0	0.00	73.70	10.1	9,099	0.11%
2019/01/22	6.2	73.94	0	0.00	74.05	6.2	9,094	0.07%
2019/01/21	0	0.00	19	76.54	76.50	-19	9,112	-0.21%
2019/01/18	6	76.00	2	76.00	75.95	4	9,237	0.04%
2019/01/17	6	75.50	3	75.73	75.55	3	9,581	0.03%
2019/01/16	0	75.60	9	75.58	75.55	-9	9,630	-0.09%
2019/01/15	0	0.00	5	75.63	75.65	-5	9,789	-0.05%
2019/01/14	0.1	75.10	0	0.00	75.00	0.1	9,799	0.00%
2019/01/11	0.1	75.60	21	75.43	75.50	-20.9	9,912	-0.21%
2019/01/10	10.1	74.70	0	0.00	74.80	10.1	9,872	0.10%
2019/01/09	0	0.00	7	74.89	75.00	-7	10,164	-0.07%
2019/01/08	0.2	73.85	4	73.68	73.65	-3.8	10,251	-0.04%
2019/01/07	5.1	73.32	8	73.55	73.95	-2.9	10,889	-0.03%
2019/01/04	11.1	72.34	17	72.25	72.20	-5.9	11,031	-0.05%
2019/01/03	18.1	73.63	0	0.00	73.35	18.1	11,818	0.15%
2019/01/02	13	74.23	0	0.00	74.05	13	11,938	0.11%
2018/12/28	2.1	75.25	0	0.00	75.50	2.1	12,571	0.02%
2018/12/27	5	74.57	7	74.94	75.05	-2	12,940	-0.02%
2018/12/26	3	74.13	2	73.50	73.55	1	12,942	0.01%
2018/12/25	7	73.49	10	73.50	73.75	-3	12,867	-0.02%
2018/12/24	13	74.61	10	74.95	74.70	3	12,756	0.02%
2018/12/22	11	74.75	0	0.00	74.85	11	12,755	0.09%
2018/12/21	3	74.53	20.1	74.95	75.20	-17.1	12,926	-0.13%
2018/12/20	18.1	75.16	3	75.50	75.05	15.1	13,248	0.11%
2018/12/19	0	0.00	10	75.82	75.90	-10	13,222	-0.08%
2018/12/18	16	75.39	3	75.38	75.30	13	13,273	0.10%
2018/12/17	6	75.44	8	75.89	75.95	-2	13,268	-0.02%
2018/12/14	3	75.05	11	75.73	75.35	-8	13,243	-0.06%
2018/12/13	8	76.20	5	76.19	76.30	3	13,211	0.02%
2018/12/12	1	76.10	0	0.00	76.20	1	13,210	0.01%
2018/12/11	1	74.50	0	0.00	75.05	1	13,215	0.01%
2018/12/10	6.1	74.49	0	0.00	74.45	6.1	13,270	0.05%
2018/12/07	3	75.50	0	0.00	75.45	3	13,404	0.02%
2018/12/06	14.1	75.39	0	0.00	75.10	14.1	13,600	0.10%
2018/12/05	7.3	76.84	2	76.70	76.65	5.3	13,587	0.04%
2018/12/04	0.3	78.40	0	0.00	78.25	0.3	13,516	0.00%
2018/12/03	1	78.95	37	78.13	78.80	-36	13,489	-0.27%
2018/11/30	2.1	77.25	11	77.20	76.75	-8.9	13,291	-0.07%
2018/11/29	0	77.20	5	77.42	77.05	-5	13,262	-0.04%
2018/11/28	15	76.14	9	76.32	76.90	6	13,153	0.05%
2018/11/27	11	75.55	0	0.00	76.05	11	13,089	0.08%
2018/11/26	0	0.00	8	76.63	76.15	-8	13,032	-0.06%
2018/11/23	0.1	75.60	0	0.00	75.35	0.1	13,091	0.00%
2018/11/22	9	76.00	1	75.65	75.60	8	13,247	0.06%
2018/11/21	14	75.35	3	75.95	76.00	11	13,286	0.08%
2018/11/20	11.2	76.02	0	0.00	76.00	11.2	13,118	0.09%
2018/11/19	14	76.78	0	0.00	76.70	14	13,017	0.11%
2018/11/16	3	77.10	0	0.00	76.95	3	12,964	0.02%
2018/11/15	5	77.40	19	77.50	77.60	-14	12,876	-0.11%
2018/11/14	0	0.00	5	77.25	77.35	-5	12,865	-0.04%
2018/11/13	5	76.45	1	76.65	77.10	4	12,813	0.03%
2018/11/09	10.1	77.79	11	77.85	77.80	-1	12,685	-0.01%
2018/11/08	11	78.91	3	78.97	78.85	8	12,143	0.07%
2018/11/06	7.1	77.89	8	78.13	78.00	-1	12,027	-0.01%
2018/11/05	2.1	77.87	0	0.00	78.25	2.1	11,945	0.02%
2018/11/02	12	78.56	1	78.50	78.65	11	11,895	0.09%
2018/11/01	6	78.15	7	78.18	78.40	-1	11,851	-0.01%
2018/10/31	3	77.23	3	76.90	77.55	0	11,758	0.00%
2018/10/30	2	75.88	14	75.82	75.95	-12	11,634	-0.10%
2018/10/29	4	75.84	8	75.61	75.75	-4	11,553	-0.03%
2018/10/26	15.1	75.13	9	75.83	75.40	6.1	11,468	0.05%
2018/10/25	22.6	75.74	25	75.48	75.50	-2.4	11,239	-0.02%
2018/10/24	14	77.20	15	77.43	77.40	-1	10,803	-0.01%
2018/10/23	14	77.99	9	78.15	77.75	5	10,641	0.05%
2018/10/22	7	78.56	5	78.05	79.20	2	10,326	0.02%
2018/10/19	1	78.25	3	78.75	79.30	-2	10,260	-0.02%
2018/10/18	3	79.13	0	0.00	79.15	3	10,165	0.03%
2018/10/17	2	79.85	6	80.32	79.40	-4	10,117	-0.04%
2018/10/16	2	78.85	10	79.08	79.30	-8	9,921	-0.08%
2018/10/15	9	78.92	5	78.80	79.20	4	9,950	0.04%
2018/10/12	13	78.65	28	78.42	80.05	-15	9,350	-0.16%
2018/10/11	103.6	78.78	13	79.05	77.40	90.6	9,184	0.99%	大買/
2018/10/09	33	83.05	0	0.00	83.25	33	8,092	0.41%
2018/10/08	35.1	83.05	2	82.93	83.00	33.1	7,840	0.42%
2018/10/05	11	83.84	2	83.45	83.45	9	7,292	0.12%
2018/10/04	3	84.97	0	0.00	84.90	3	6,962	0.04%
2018/10/03	0	86.20	0	0.00	85.95	0	6,865	0.00%
2018/09/28	1	87.55	2	87.35	86.90	-1	6,925	-0.01%
2018/09/27	0	0.00	20	87.27	87.35	-20	6,757	-0.30%
2018/09/26	0	0.00	40	86.90	86.90	-40	6,323	-0.63%
2018/09/25	0	0.00	8	86.99	87.10	-8	6,273	-0.13%
2018/09/21	2	86.00	0	0.00	86.85	2	6,218	0.03%
2018/09/19	0	0.00	1	86.20	86.15	-1	6,337	-0.02%
2018/09/18	0	0.00	4	85.33	85.40	-4	6,361	-0.06%
2018/09/17	1	85.80	0	0.00	85.85	1	6,533	0.02%
2018/09/14	6	85.84	0	0.00	86.50	6	6,517	0.09%
2018/09/13	19	85.32	0	0.00	84.95	19	6,481	0.29%
2018/09/12	44	85.43	0	0.00	85.55	44	6,167	0.71%
2018/09/11	8	85.64	1	86.00	85.65	7	5,989	0.12%
2018/09/10	0	86.15	0	0.00	86.00	0	5,747	0.00%
2018/09/07	0	0.00	1	86.10	86.40	-1	5,723	-0.02%
2018/09/03	0	0.00	1	86.50	86.45	-1	5,798	-0.02%
2018/08/31	2.1	86.86	0	0.00	86.95	2.1	5,795	0.04%
2018/08/30	0	0.00	6	87.81	87.55	-6	5,836	-0.10%
2018/08/28	0	0.00	9.3	86.15	86.25	-9.3	5,600	-0.17%
2018/08/27	0	0.00	0.2	85.60	85.55	-0.2	5,580	0.00%
2018/08/23	1	84.65	0	0.00	85.05	1	5,512	0.02%
2018/08/22	31	84.60	0	0.00	84.65	31	5,551	0.56%
2018/08/21	351	84.54	0	0.00	84.55	351	5,515	6.36%	大買/鉅額交易
2018/08/20	6	83.94	0	0.00	83.95	6	5,480	0.11%
2018/08/17	4	83.98	0	0.00	83.65	4	5,479	0.07%
2018/08/15	2	83.70	0	0.00	83.75	2	5,381	0.04%
2018/08/13	0.1	84.75	0	0.00	83.95	0.1	5,368	0.00%
2018/08/10	0	0.00	8	85.93	85.70	-8	5,285	-0.15%
2018/08/08	0	0.00	1	85.80	86.15	-1	5,408	-0.02%
2018/08/06	0	0.00	1	86.00	85.70	-1	5,727	-0.02%
2018/08/03	0	0.00	1	85.50	85.55	-1	5,980	-0.02%
2018/07/31	0.1	85.45	0	0.00	85.55	0.1	6,058	0.00%
2018/07/30	0	0.00	4	85.53	85.55	-4	6,077	-0.07%
2018/07/27	0	0.00	1	85.25	85.70	-1	6,081	-0.02%
2018/07/26	0	0.00	5	85.14	85.00	-5	6,129	-0.08%
2018/07/25	0	0.00	4	84.78	84.75	-4	6,080	-0.07%
2018/07/24	0	0.00	2.1	84.62	84.70	-2.1	6,082	-0.03%
2018/07/23	0	0.00	6	84.46	84.55	-6	6,204	-0.10%
2018/07/20	0	0.00	12	84.61	84.65	-12	6,337	-0.19%
2018/07/19	0	0.00	17	83.56	83.30	-17	6,304	-0.27%
2018/07/18	1	83.40	0	0.00	83.05	1	6,365	0.02%
2018/07/17	0	0.00	1	82.60	82.55	-1	6,322	-0.02%
2018/07/13	0	0.00	8	83.01	83.35	-8	6,407	-0.12%
2018/07/12	0	0.00	1	82.50	82.65	-1	6,241	-0.02%
2018/07/10	0	0.00	1	82.50	82.45	-1	6,163	-0.02%
2018/07/09	0	0.00	6	82.22	82.25	-6	6,131	-0.10%
2018/07/06	1	80.35	1	81.00	80.95	0	6,040	0.00%
2018/07/05	0	0.00	1	81.20	80.75	-1	5,994	-0.02%
2018/07/02	3	81.32	0	0.00	81.05	3	6,052	0.05%
2018/06/29	1.1	80.52	2	81.23	81.45	-0.9	6,045	-0.01%
2018/06/28	9	80.03	0	0.00	80.05	9	5,950	0.15%
2018/06/27	4	80.45	10	80.50	80.40	-6	5,831	-0.10%
2018/06/26	17	80.41	0	0.00	80.70	17	5,761	0.30%
2018/06/25	4	80.83	0	0.00	80.90	4	5,556	0.07%
2018/06/22	4	80.48	0	0.00	81.15	4	5,478	0.07%
2018/06/21	5	81.30	0	0.00	81.25	5	5,442	0.09%
2018/06/20	2	80.58	1	81.35	81.50	1	5,540	0.02%
2018/06/19	5.1	80.84	0	0.00	80.60	5.1	5,466	0.09%
2018/06/14	0.1	81.75	0	0.00	81.75	0.1	5,448	0.00%
2018/06/13	0	0.00	2	82.88	83.00	-2	5,422	-0.04%
2018/06/12	1	82.30	0	0.00	82.50	1	5,436	0.02%
2018/06/08	1	82.90	0	0.00	82.55	1	5,459	0.02%
2018/06/07	1	83.45	1	83.50	83.45	0	5,565	0.00%
2018/06/06	1	83.00	2	83.10	83.30	-1	5,598	-0.02%
2018/06/05	0	0.00	17	82.36	82.50	-17	5,538	-0.31%
2018/06/04	0	0.00	10	82.13	82.60	-10	5,547	-0.18%
2018/06/01	0	0.00	6	81.10	81.35	-6	5,472	-0.11%
2018/05/30	8	80.79	3	81.20	80.40	5	5,568	0.09%
2018/05/29	0	0.00	1	81.70	81.85	-1	5,569	-0.02%
2018/05/28	0	0.00	3	82.17	82.20	-3	5,618	-0.05%
2018/05/25	0.1	81.90	15	81.93	81.85	-14.9	5,697	-0.26%
2018/05/24	0	0.00	0.1	81.65	81.55	-0.1	5,699	0.00%
2018/05/22	0	0.00	19	82.10	81.75	-19	5,770	-0.33%
2018/05/21	5	82.05	2	82.00	82.05	3	5,933	0.05%
2018/05/18	0	0.00	12	80.99	80.95	-12	6,008	-0.20%
2018/05/16	0	0.00	9	81.53	81.75	-9	6,281	-0.14%
2018/05/14	0	0.00	15	82.16	82.50	-15	6,727	-0.22%
2018/05/11	0	0.00	19	81.43	81.60	-19	6,558	-0.29%
2018/05/09	0	0.00	10	80.22	80.45	-10	6,264	-0.16%
2018/05/08	1	79.45	4	79.65	80.00	-3	6,278	-0.05%
2018/05/07	4	79.35	0	0.00	79.50	4	6,271	0.06%
2018/05/04	9	78.61	2	78.90	78.95	7	6,314	0.11%
2018/05/03	11	78.63	0	0.00	78.55	11	6,384	0.17%
2018/05/02	1	79.50	0	0.00	79.40	1	6,320	0.02%
2018/04/30	15	79.98	0	0.00	80.00	15	6,313	0.24%
2018/04/27	10	79.14	0	0.00	79.20	10	6,300	0.16%
2018/04/26	6	79.12	1	79.70	79.05	5	6,167	0.08%
2018/04/25	22	79.10	0	0.00	79.30	22	5,981	0.37%
2018/04/24	20	79.59	0	0.00	79.55	20	5,821	0.34%
2018/04/23	15	80.05	0	0.00	79.95	15	5,635	0.27%
2018/04/20	11	80.59	0	0.00	80.75	11	5,524	0.20%
2018/04/19	0	0.00	21	82.62	82.65	-21	5,421	-0.39%
2018/04/18	8	82.00	0	0.00	81.60	8	5,395	0.15%
2018/04/17	3	81.40	0	0.00	81.40	3	5,375	0.06%
2018/04/13	6	82.58	0	0.00	82.50	6	5,430	0.11%
2018/04/12	0	0.00	3	82.45	82.50	-3	5,467	-0.05%
2018/04/11	23	82.90	20	82.90	82.85	3	5,534	0.05%
2018/03/29	2	82.03	0	0.00	82.10	2	5,612	0.04%
2018/03/23	4	81.96	0	0.00	82.10	4	5,489	0.07%
2018/03/21	0.1	83.95	0	0.00	83.85	0.1	5,430	0.00%
2018/03/20	6	83.58	0	0.00	83.80	6	5,416	0.11%
2018/03/19	0	0.00	1	83.90	83.85	-1	5,405	-0.02%
2018/03/16	2	83.75	0	0.00	83.90	2	5,399	0.04%
2018/03/15	1	84.25	2	84.25	84.25	-1	5,373	-0.02%
2018/03/14	0	0.00	1	84.35	84.30	-1	5,360	-0.02%
2018/03/13	0	0.00	1	84.70	84.95	-1	5,409	-0.02%
2018/03/12	1	83.70	0	0.00	84.15	1	5,367	0.02%
2018/03/09	0	0.00	2	82.85	82.85	-2	5,442	-0.04%
2018/03/08	0	0.00	1	82.65	82.75	-1	5,427	-0.02%
2018/03/06	0	0.00	3	82.05	82.15	-3	5,449	-0.06%
2018/03/05	4	80.80	10	81.20	80.75	-6	5,491	-0.11%
2018/03/02	11	80.63	0	0.00	81.15	11	5,452	0.20%
2018/03/01	0	0.00	10	81.48	81.75	-10	5,382	-0.19%
2018/02/27	0	0.00	5	82.99	82.35	-5	5,345	-0.09%
2018/02/26	10	82.45	13	82.65	82.40	-3	5,235	-0.06%
2018/02/23	5	81.50	2	81.85	82.00	3	5,206	0.06%
2018/02/22	6	80.93	10	81.50	81.00	-4	5,225	-0.08%
2018/02/21	10	81.59	1	81.65	81.50	9	5,238	0.17%
2018/02/12	6	79.63	0	0.00	79.70	6	5,082	0.12%
2018/02/09	23	78.53	6	78.40	79.05	17	5,062	0.34%
2018/02/08	1	80.60	11	80.65	80.60	-10	4,828	-0.21%
2018/02/07	5	80.98	1	81.20	80.65	4	4,854	0.08%
2018/02/06	34	80.16	1	79.65	79.65	33	4,702	0.70%
2018/02/05	6.1	83.21	0	0.00	83.60	6.1	4,182	0.14%
2018/02/01	1	85.45	0	0.00	85.25	1	4,049	0.02%
2018/01/30	3	84.95	0	0.00	84.55	3	3,980	0.08%
2018/01/29	13	85.72	0	0.00	85.55	13	3,924	0.33%
2018/01/26	10	86.95	1	87.50	87.50	9	3,841	0.23%
2018/01/25	1	88.00	1	87.25	87.45	0	3,739	0.00%
2018/01/23	3	88.25	1	88.20	88.30	2	3,629	0.06%
2018/01/22	0	0.00	1	87.30	87.95	-1	3,588	-0.03%
2018/01/19	0	0.00	11	86.50	87.15	-11	3,550	-0.31%
2018/01/18	0	0.00	1	86.00	86.30	-1	3,516	-0.03%
2018/01/17	5	85.21	0	0.00	85.15	5	3,441	0.15%
2018/01/15	0	0.00	14	84.62	84.65	-14	3,328	-0.42%
2018/01/12	0	0.00	5	84.15	84.10	-5	3,310	-0.15%
2018/01/08	0	0.00	5	83.94	84.10	-5	3,298	-0.15%
2018/01/05	0	0.00	1	83.60	83.75	-1	3,272	-0.03%
2018/01/04	0	0.00	1	83.40	83.50	-1	3,291	-0.03%
2018/01/03	0	0.00	3	83.35	83.35	-3	3,464	-0.09%