元大台灣50 (0050)-永豐金-松山券商分點個股進出

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

元大台灣50

(0050)

可現股當沖

股價
156.00
漲跌
▲2.50
漲幅
+1.63%
成交量
5,736張
產業
上市
3676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-松山券商分點個股進出

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-松山券商分點個股進出
永豐金-松山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
2024/04/26	2.2	155.95	1.9	156.33	156.00	0.3	12,035	0.00%
2024/04/25	15.1	154.11	12	154.76	153.50	3.1	12,372	0.02%
2024/04/24	13	155.86	16.3	156.11	156.35	-3.2	12,412	-0.03%
2024/04/23	2.5	151.76	3.2	151.67	151.90	-0.7	12,890	-0.01%
2024/04/22	3	150.96	3.6	150.74	150.45	-0.6	13,165	0.00%
2024/04/19	46.4	151.72	26.8	152.08	150.90	19.6	13,214	0.15%
2024/04/18	1	156.45	7.5	156.33	158.95	-6.4	12,816	-0.05%
2024/04/17	7.5	156.92	3	156.60	157.40	4.5	12,800	0.03%
2024/04/16	14.6	155.87	7.7	155.76	155.65	7	12,784	0.05%
2024/04/15	12.9	160.27	12.2	160.92	160.00	0.7	12,601	0.01%
2024/04/11	1.4	162.20	0.4	162.35	162.50	0.9	12,596	0.01%
2024/04/10	6.5	162.71	7.6	162.98	163.00	-1.1	12,600	-0.01%
2024/04/09	0.6	161.43	11.4	162.34	163.25	-10.8	12,737	-0.08%
2024/04/08	2	159.35	2.2	159.45	159.45	-0.2	12,701	0.00%
2024/04/03	3.6	158.67	0.3	158.25	158.55	3.3	12,825	0.03%
2024/04/02	0.3	159.30	1.8	159.23	159.65	-1.5	12,995	-0.01%
2024/04/01	1.5	157.46	0.1	158.55	157.40	1.4	13,372	0.01%
2024/03/29	0.1	157.73	0.2	157.59	157.90	-0.1	13,564	0.00%
2024/03/28	1.1	156.81	15.4	156.87	156.90	-14.3	13,567	-0.11%
2024/03/27	1	157.15	0.1	157.70	157.65	0.9	13,618	0.01%
2024/03/26	3	157.02	21	157.87	157.60	-18	13,634	-0.13%
2024/03/25	1.4	157.29	2.1	157.54	157.50	-0.8	13,636	-0.01%
2024/03/22	3.4	157.06	0.2	157.83	157.20	3.2	13,586	0.02%
2024/03/21	2.1	156.63	8.2	156.77	157.40	-6.1	13,584	-0.05%
2024/03/20	4.1	153.83	1	154.75	153.20	3.1	13,558	0.02%
2024/03/19	2.1	153.50	3	154.18	154.05	-0.9	13,924	-0.01%
2024/03/18	1	153.50	6.2	153.48	154.40	-5.2	13,830	-0.04%
2024/03/15	21.7	154.54	24.9	154.75	153.00	-3.2	13,623	-0.02%
2024/03/14	9.1	155.15	11.9	155.19	155.10	-2.9	13,532	-0.02%
2024/03/13	6.5	155.93	26	155.62	155.25	-19.5	13,611	-0.14%
2024/03/12	1	152.29	3.9	153.93	154.50	-2.9	13,443	-0.02%
2024/03/11	3.4	153.56	14.3	153.08	152.90	-10.9	13,318	-0.08%
2024/03/08	4.1	154.43	50	154.63	154.45	-45.9	13,181	-0.35%
2024/03/07	50.3	151.54	44.6	151.65	152.30	5.7	12,772	0.04%
2024/03/06	6.4	147.56	44.4	147.25	148.85	-38	12,366	-0.31%
2024/03/05	1.6	148.27	8.5	148.19	148.15	-7	12,273	-0.06%
2024/03/04	2.5	146.14	14	146.32	146.95	-11.6	12,111	-0.10%
2024/03/01	6.7	143.03	2.7	143.36	142.80	4	11,865	0.03%
2024/02/29	1.3	142.98	4	143.75	143.30	-2.7	11,877	-0.02%
2024/02/27	1.3	142.84	0.2	142.95	143.35	1.1	11,985	0.01%
2024/02/26	4.1	143.60	11	143.71	143.95	-6.9	11,990	-0.06%
2024/02/23	0.8	143.74	30.6	143.88	143.75	-29.9	11,929	-0.25%
2024/02/22	0.3	142.55	12.2	142.66	142.80	-11.9	12,083	-0.10%
2024/02/21	1	141.36	0.2	141.35	141.20	0.8	12,022	0.01%
2024/02/20	0.1	141.16	5	141.95	141.65	-4.9	12,301	-0.04%
2024/02/19	0.8	140.90	0.9	140.81	141.10	-0.1	12,385	0.00%
2024/02/16	1.9	141.43	7.8	141.81	141.30	-5.9	12,615	-0.05%
2024/02/15	9.3	142.12	48.5	142.07	142.35	-39.2	12,656	-0.31%
2024/02/05	2.7	135.91	9.8	136.05	135.95	-7.2	12,384	-0.06%
2024/02/02	6.1	134.99	5.1	135.00	135.10	1	12,168	0.01%
2024/02/01	6.6	134.23	0	0.00	134.35	6.6	12,124	0.05%
2024/01/31	6.8	134.60	6.5	134.68	134.35	0.3	12,169	0.00%
2024/01/30	0.1	136.40	1	136.40	136.15	-1	12,165	-0.01%
2024/01/29	12.1	136.34	29.2	136.09	136.50	-17.1	12,271	-0.14%
2024/01/26	0.1	135.65	11.5	135.88	135.65	-11.4	11,972	-0.09%
2024/01/25	0.8	135.50	20.6	135.25	135.65	-19.7	11,872	-0.17%
2024/01/24	1.2	134.09	2.1	134.24	134.00	-0.9	11,511	-0.01%
2024/01/23	2	133.90	1.4	133.89	134.05	0.6	11,454	0.01%
2024/01/22	5.2	133.92	9	134.00	133.80	-3.8	11,491	-0.03%
2024/01/19	0.3	131.94	36.7	131.77	132.90	-36.5	11,344	-0.32%
2024/01/18	6.4	128.24	7.1	128.05	128.30	-0.7	11,276	-0.01%
2024/01/17	54.8	127.85	13	127.49	127.45	41.8	11,225	0.37%
2024/01/16	46.1	131.43	28.1	131.73	131.65	18.1	10,739	0.17%
2024/01/15	34.2	133.24	23	133.68	133.00	11.2	10,507	0.11%
2024/01/12	7.8	132.52	1.2	133.01	132.65	6.6	10,378	0.06%
2024/01/11	1	132.65	1	132.75	132.85	0	10,400	0.00%
2024/01/10	41.1	132.32	33	132.67	132.30	8.1	10,466	0.08%
2024/01/09	2.6	132.95	5	133.24	133.00	-2.4	10,467	-0.02%
2024/01/08	0	0.00	1.5	133.03	132.75	-1.5	10,501	-0.01%
2024/01/05	0.7	132.46	3.2	132.27	132.15	-2.6	10,451	-0.02%
2024/01/04	0.1	132.60	0.4	132.64	132.50	-0.3	10,623	0.00%
2024/01/03	56.7	133.20	31.7	133.67	132.55	25	10,771	0.23%
2024/01/02	7	135.28	6	135.64	134.90	1	10,627	0.01%
2023/12/29	0.5	135.67	21.2	135.67	135.45	-20.7	10,597	-0.20%
2023/12/28	0.3	135.70	1.1	135.80	135.75	-0.8	10,564	-0.01%
2023/12/27	28.8	135.43	26.9	135.35	135.75	1.9	10,401	0.02%
2023/12/26	0.1	134.20	9.6	134.19	134.25	-9.5	10,010	-0.10%
2023/12/25	2	133.48	2.1	133.62	133.50	-0.1	9,822	0.00%
2023/12/22	2	132.83	0.1	132.65	132.95	1.9	9,796	0.02%
2023/12/21	0.2	132.35	8.2	132.39	132.60	-8	9,860	-0.08%
2023/12/20	0.1	133.68	0.6	133.50	133.75	-0.5	9,837	-0.01%
2023/12/19	0.2	133.10	1	133.45	133.40	-0.8	9,885	-0.01%
2023/12/18	0.5	133.34	5.4	133.63	133.90	-5	10,144	-0.05%
2023/12/15	7.3	133.89	11	133.99	133.70	-3.7	10,132	-0.04%
2023/12/14	4.1	132.99	14.5	132.96	133.15	-10.4	9,893	-0.10%
2023/12/13	0	0.00	1	131.80	131.55	-1	9,477	-0.01%
2023/12/12	0	0.00	0	131.55	131.50	0	9,524	0.00%
2023/12/11	1.4	130.91	1	131.10	131.20	0.4	9,552	0.00%
2023/12/08	1	131.40	0.5	130.90	131.05	0.5	9,554	0.01%
2023/12/07	2.3	130.18	0.1	130.30	130.00	2.2	9,380	0.02%
2023/12/06	0.4	130.85	4	130.90	130.80	-3.6	9,471	-0.04%
2023/12/05	1.7	130.13	2.3	130.17	130.35	-0.6	9,445	-0.01%
2023/12/04	0	131.20	0.2	131.35	131.30	-0.2	9,459	0.00%
2023/12/01	0.1	131.40	25.2	130.97	131.80	-25.1	9,507	-0.26%
2023/11/30	0.1	131.23	0	0.00	131.35	0.1	9,479	0.00%
2023/11/29	0.2	131.38	0.3	131.17	131.15	0	9,354	0.00%
2023/11/28	1.1	130.60	6.6	131.35	131.25	-5.6	9,295	-0.06%
2023/11/27	3.1	131.75	12.2	130.94	130.35	-9.1	9,208	-0.10%
2023/11/24	1.2	131.28	0	0.00	131.20	1.2	9,147	0.01%
2023/11/22	1.1	131.62	1.2	131.46	131.35	-0.1	9,002	0.00%
2023/11/21	1.4	132.33	29.1	132.36	132.55	-27.7	9,018	-0.31%
2023/11/20	0.1	130.51	12	130.75	130.95	-11.9	8,657	-0.14%
2023/11/17	2	131.38	12.5	131.18	131.00	-10.5	8,625	-0.12%
2023/11/16	0.3	130.55	5.9	130.80	130.60	-5.6	8,234	-0.07%
2023/11/15	1.7	130.74	15.6	130.78	130.55	-14	8,096	-0.17%
2023/11/14	0	0.00	6.5	129.22	129.00	-6.5	7,843	-0.08%
2023/11/13	4.2	129.01	23.9	129.13	128.70	-19.7	7,669	-0.26%
2023/11/10	1	126.50	1	126.65	126.75	0	7,548	0.00%
2023/11/09	0	0.00	3.3	127.14	127.25	-3.3	7,601	-0.04%
2023/11/08	0	127.00	23.9	126.81	127.20	-23.9	7,872	-0.30%
2023/11/07	0	126.38	1.3	126.59	126.50	-1.2	7,816	-0.02%
2023/11/06	1.1	127.04	15.7	127.04	126.55	-14.6	7,888	-0.19%
2023/11/03	0	125.10	32.2	125.27	125.45	-32.2	7,684	-0.42%
2023/11/02	0	123.65	5.5	124.22	124.50	-5.4	7,713	-0.07%
2023/11/01	5	121.85	1	122.00	121.75	4	7,626	0.05%
2023/10/31	26.4	121.48	1	121.35	121.15	25.4	7,666	0.33%
2023/10/30	22.6	122.08	0.2	122.38	122.00	22.4	7,686	0.29%
2023/10/27	6.2	122.55	0	0.00	122.30	6.2	7,608	0.08%
2023/10/26	33.1	121.85	0	0.00	121.75	33.1	7,661	0.43%
2023/10/25	2.2	124.51	0	0.00	124.20	2.2	7,340	0.03%
2023/10/24	8.3	123.11	51	123.21	123.95	-42.7	7,340	-0.58%
2023/10/23	7.8	123.85	0	0.00	123.85	7.8	7,293	0.11%
2023/10/20	1.2	124.68	0.6	125.40	125.40	0.6	7,276	0.01%
2023/10/19	0	124.88	0	0.00	124.85	0	7,364	0.00%
2023/10/18	3.4	125.46	2	125.03	124.80	1.4	7,447	0.02%
2023/10/16	2.3	126.04	5	126.00	126.25	-2.7	7,474	-0.04%
2023/10/13	0.3	126.87	10.1	127.11	126.95	-9.7	7,526	-0.13%
2023/10/12	0.1	126.74	64.4	126.58	127.30	-64.4	7,674	-0.84%
2023/10/11	1	126.20	15.1	126.19	126.25	-14	7,681	-0.18%
2023/10/06	0.2	124.11	1.4	124.18	124.10	-1.2	7,718	-0.01%
2023/10/05	31.2	122.66	30.1	123.05	123.65	1.1	7,694	0.01%
2023/10/04	31.1	121.59	20	121.76	121.90	11.1	7,701	0.14%
2023/10/03	38.1	123.89	30	124.50	123.50	8.1	7,645	0.11%
2023/10/02	3	124.38	0	0.00	124.25	3	7,694	0.04%
2023/09/28	3.3	122.52	0	0.00	122.65	3.3	7,859	0.04%
2023/09/27	88.7	121.92	32.2	122.00	122.15	56.5	7,849	0.72%
2023/09/26	16.7	122.24	10	122.40	122.10	6.7	7,835	0.09%
2023/09/25	11	123.31	0	0.00	123.55	11	7,778	0.14%
2023/09/22	50.9	122.42	31	122.68	122.65	19.9	7,829	0.25%
2023/09/21	64.7	122.92	30.4	122.96	122.75	34.4	7,765	0.44%
2023/09/20	12.4	124.69	3	124.75	124.75	9.4	7,507	0.12%
2023/09/19	12.4	125.58	11	125.82	125.45	1.4	7,518	0.02%
2023/09/18	0.2	126.02	0	126.45	126.00	0.2	7,574	0.00%
2023/09/15	0	0.00	2.3	127.00	127.35	-2.3	7,899	-0.03%
2023/09/14	5	125.41	16	125.93	126.95	-11	7,912	-0.14%
2023/09/13	0	125.02	0.1	125.50	125.20	0	7,892	0.00%
2023/09/12	0.1	124.38	0.5	124.34	125.05	-0.4	7,959	0.00%
2023/09/11	17.7	123.86	19.5	124.00	123.80	-1.8	8,099	-0.02%
2023/09/08	8.8	124.04	1	124.11	124.30	7.8	8,073	0.10%
2023/09/07	13.7	125.12	8.1	125.49	124.85	5.6	8,371	0.07%
2023/09/06	30.1	125.98	33	126.20	126.00	-2.9	8,506	-0.03%
2023/09/05	30.1	126.22	10	126.48	126.45	20.1	8,477	0.24%
2023/09/04	5	126.80	1.2	126.17	126.75	3.8	8,502	0.04%
2023/09/01	1.6	126.02	0	0.00	125.90	1.6	8,646	0.02%
2023/08/31	0	126.18	1.5	126.07	125.70	-1.5	8,705	-0.02%
2023/08/30	5.3	126.79	0	126.80	126.60	5.3	8,738	0.06%
2023/08/29	0.2	125.30	0	0.00	126.05	0.2	8,774	0.00%
2023/08/28	1	125.30	0.9	125.34	125.35	0.1	8,731	0.00%
2023/08/25	21	125.16	0	0.00	124.55	21	8,806	0.24%
2023/08/24	3.2	126.83	2	126.78	127.00	1.2	8,890	0.01%
2023/08/23	1.1	124.86	0.1	125.00	124.85	1	9,020	0.01%
2023/08/22	3	124.10	0.1	124.15	124.00	2.9	9,303	0.03%
2023/08/21	37.4	123.46	0	0.00	123.00	37.4	9,433	0.40%
2023/08/18	11.6	123.96	4.1	124.03	123.85	7.5	9,447	0.08%
2023/08/17	7.2	123.56	7	124.55	124.60	0.2	9,525	0.00%
2023/08/16	20	124.01	0.3	123.95	124.05	19.6	9,664	0.20%
2023/08/15	5.5	125.00	7	125.19	124.70	-1.5	9,931	-0.01%
2023/08/14	35.2	124.53	8.3	124.26	124.50	26.9	10,173	0.26%
2023/08/11	4.9	126.45	2	126.50	126.30	2.9	10,232	0.03%
2023/08/10	10	126.63	6.4	126.65	126.40	3.6	10,235	0.03%
2023/08/09	3.2	127.28	5.3	127.05	127.20	-2.1	10,122	-0.02%
2023/08/08	2.8	126.75	0	0.00	127.00	2.8	10,124	0.03%
2023/08/07	0.2	128.31	0.4	128.12	128.50	-0.2	10,010	0.00%
2023/08/04	1.5	127.07	11.5	126.99	127.25	-10	10,002	-0.10%
2023/08/02	8.3	127.87	1	128.15	127.85	7.3	9,967	0.07%
2023/08/01	1.3	129.34	32.5	129.45	129.45	-31.2	9,867	-0.32%
2023/07/31	3.5	128.92	2.1	130.05	128.80	1.4	9,830	0.01%
2023/07/28	0.2	129.49	2.7	129.73	129.50	-2.4	9,771	-0.02%
2023/07/27	0.1	129.28	2.2	129.41	129.50	-2.1	9,795	-0.02%
2023/07/26	1.1	128.55	0.2	128.93	128.50	0.9	9,814	0.01%
2023/07/25	1.3	128.84	3.3	128.89	128.85	-2.1	9,835	-0.02%
2023/07/24	0.4	127.13	4	127.25	127.25	-3.6	9,877	-0.04%
2023/07/21	11.3	126.97	9	126.84	127.20	2.3	9,930	0.02%
2023/07/20	1	129.45	1.7	129.40	129.35	-0.7	10,026	-0.01%
2023/07/19	1	128.77	5.5	129.90	128.75	-4.5	10,073	-0.04%
2023/07/18	3.7	130.41	1	129.86	129.85	2.6	9,915	0.03%
2023/07/17	1.9	132.01	0.3	132.10	132.00	1.6	9,841	0.02%
2023/07/14	6.7	131.84	2.1	131.83	132.25	4.7	9,716	0.05%
2023/07/13	3.5	131.17	7.1	131.64	130.90	-3.6	9,551	-0.04%
2023/07/12	3.2	129.39	0	0.00	129.45	3.2	9,385	0.03%
2023/07/11	7.1	128.76	0	0.00	129.20	7.1	9,379	0.08%
2023/07/10	1.8	127.98	5	127.60	127.45	-3.2	9,413	-0.03%
2023/07/07	8.4	127.64	12.1	127.33	127.70	-3.7	9,330	-0.04%
2023/07/06	9.6	128.35	2.3	128.87	127.90	7.3	9,296	0.08%
2023/07/05	2.3	130.55	1.3	131.00	130.80	1	9,086	0.01%
2023/07/04	2.4	130.81	12.8	130.98	131.00	-10.5	9,075	-0.12%
2023/07/03	4.4	130.11	0	0.00	130.70	4.4	9,106	0.05%
2023/06/30	1.1	128.50	0.3	128.58	129.10	0.8	9,245	0.01%
2023/06/29	6.3	129.76	1	129.90	129.05	5.3	9,318	0.06%
2023/06/28	0.7	129.01	0	0.00	129.10	0.7	9,274	0.01%
2023/06/27	1.2	128.79	0.3	128.98	128.90	0.9	9,342	0.01%
2023/06/26	1.5	129.63	4.5	129.87	129.75	-3	9,410	-0.03%
2023/06/21	9.3	130.39	0	0.00	130.55	9.3	9,511	0.10%
2023/06/20	4.3	130.49	3	130.62	130.55	1.3	9,327	0.01%
2023/06/19	1.3	131.16	5	130.90	131.25	-3.7	9,455	-0.04%
2023/06/16	1.1	131.31	5.4	131.37	131.55	-4.3	9,416	-0.05%
2023/06/15	4.6	131.72	18	131.82	131.90	-13.4	9,414	-0.14%
2023/06/14	0.5	131.36	7	131.10	131.50	-6.5	9,411	-0.07%
2023/06/13	0.4	130.84	16.1	131.30	131.55	-15.7	9,559	-0.16%
2023/06/12	3.4	128.81	1.6	129.05	129.00	1.8	9,371	0.02%
2023/06/09	0.1	127.90	0	0.00	127.80	0.1	9,326	0.00%
2023/06/08	2.6	126.75	0.2	127.77	126.85	2.4	9,545	0.03%
2023/06/07	0.7	127.97	3.6	127.84	128.10	-2.9	9,679	-0.03%
2023/06/06	1.7	126.72	4	127.13	126.70	-2.3	9,532	-0.02%
2023/06/05	1.2	126.54	1.4	126.58	126.35	-0.2	9,525	0.00%
2023/06/02	1.4	126.12	5	126.72	126.75	-3.6	9,543	-0.04%
2023/06/01	1.7	125.06	2	125.10	125.15	-0.3	9,567	0.00%
2023/05/31	2.1	126.14	0.1	126.00	126.15	2	9,554	0.02%
2023/05/30	0.1	126.75	16.7	126.95	126.75	-16.6	9,464	-0.18%
2023/05/29	2.3	126.84	4.1	127.05	126.75	-1.8	9,386	-0.02%
2023/05/26	3.9	125.49	40.4	125.81	125.95	-36.5	9,236	-0.40%
2023/05/25	0.4	122.94	13.1	123.00	123.05	-12.7	8,943	-0.14%
2023/05/24	2.1	121.40	11.5	121.50	121.60	-9.4	8,934	-0.11%
2023/05/23	0.1	122.14	27	122.48	122.20	-26.9	8,826	-0.31%
2023/05/22	2.1	122.25	0	122.20	122.30	2	8,718	0.02%
2023/05/19	0.2	122.42	13.7	122.51	122.50	-13.5	8,549	-0.16%
2023/05/18	2.2	121.76	14.3	122.09	122.15	-12.2	8,164	-0.15%
2023/05/17	0.1	120.02	1.6	120.24	120.55	-1.5	8,002	-0.02%
2023/05/16	0	118.56	2.2	117.98	118.60	-2.2	7,695	-0.03%
2023/05/15	4.2	116.92	1	116.95	117.20	3.2	7,628	0.04%
2023/05/12	8.5	117.07	0.1	117.19	117.20	8.4	7,663	0.11%
2023/05/11	4.6	117.80	0.1	118.20	117.55	4.6	7,680	0.06%
2023/05/10	1	118.48	0	0.00	117.80	1	7,768	0.01%
2023/05/09	0.1	118.50	0.1	118.60	118.90	0	7,838	0.00%
2023/05/08	0.5	118.47	2	118.48	118.55	-1.5	7,983	-0.02%
2023/05/05	2.6	117.52	0	0.00	117.80	2.6	8,041	0.03%
2023/05/04	2.5	117.09	4.1	117.40	117.50	-1.6	8,263	-0.02%
2023/05/03	1.6	117.06	0	0.00	117.20	1.6	8,310	0.02%
2023/05/02	10.7	117.46	2	117.48	117.70	8.7	8,600	0.10%
2023/04/28	4.2	116.99	0	0.00	117.40	4.2	9,236	0.04%
2023/04/27	7.1	116.11	1	115.90	116.00	6.1	9,376	0.07%
2023/04/26	9	115.94	0	0.00	116.10	9	9,678	0.09%
2023/04/25	31	116.99	6	117.50	116.60	25	9,938	0.25%
2023/04/24	0.6	118.21	0	0.00	118.15	0.6	9,795	0.01%
2023/04/21	1.5	118.76	0	119.20	118.60	1.5	9,946	0.01%
2023/04/20	6.6	118.76	1	119.20	118.90	5.6	10,065	0.06%
2023/04/19	2.6	119.65	4.1	119.24	119.05	-1.5	10,208	-0.02%
2023/04/18	0.3	120.03	0	0.00	119.95	0.3	10,272	0.00%
2023/04/17	0.1	120.19	6	120.08	120.35	-5.9	10,392	-0.06%
2023/04/14	6.2	120.49	0	0.00	120.65	6.2	10,526	0.06%
2023/04/13	4.9	119.74	1	119.50	119.50	3.9	10,722	0.04%
2023/04/12	3.1	120.29	1	120.40	120.55	2.1	10,756	0.02%
2023/04/11	3.8	120.78	0.3	121.00	120.85	3.5	10,939	0.03%
2023/04/10	1	121.07	1	121.10	121.00	0	11,043	0.00%
2023/04/07	0.1	121.02	0.5	121.05	121.00	-0.4	11,050	0.00%
2023/04/06	18.3	120.80	1	120.90	121.00	17.3	11,043	0.16%
2023/03/31	6.3	122.20	8.2	122.18	121.60	-1.8	11,018	-0.02%
2023/03/30	0.1	121.07	3	121.25	121.20	-2.9	10,853	-0.03%
2023/03/29	2.3	120.58	1	120.95	120.60	1.3	10,861	0.01%
2023/03/28	2.8	120.37	0.1	120.60	120.40	2.6	11,017	0.02%
2023/03/27	0	0.00	6.3	121.66	121.45	-6.3	10,957	-0.06%
2023/03/24	1	122.19	11.3	122.11	122.20	-10.3	10,978	-0.09%
2023/03/23	0	120.80	3.1	121.68	121.85	-3	10,884	-0.03%
2023/03/22	1	120.20	9.2	120.61	120.90	-8.2	10,757	-0.08%
2023/03/21	1.3	118.47	0.5	118.40	118.65	0.8	10,628	0.01%
2023/03/20	1.1	118.00	0	0.00	118.10	1.1	10,708	0.01%
2023/03/17	1	117.97	35.1	118.18	118.95	-34	10,693	-0.32%
2023/03/16	11.4	116.80	7.2	116.80	117.05	4.1	10,665	0.04%
2023/03/15	40.4	117.98	0	0.00	117.60	40.4	10,542	0.38%
2023/03/14	4.8	117.49	8	117.51	117.50	-3.2	10,505	-0.03%
2023/03/13	7.3	118.35	12.1	117.87	118.80	-4.9	10,522	-0.05%
2023/03/10	5.7	118.28	1.4	118.41	118.30	4.3	10,334	0.04%
2023/03/09	0	120.35	6	120.71	120.20	-6	10,527	-0.06%
2023/03/08	2.2	120.35	0.1	120.05	120.30	2.1	10,627	0.02%
2023/03/07	12.2	121.12	2	121.05	121.30	10.2	10,702	0.10%
2023/03/06	5.2	120.60	31	120.09	120.50	-25.8	10,828	-0.24%
2023/03/03	5.5	119.40	0.1	119.95	119.35	5.4	10,939	0.05%
2023/03/02	0.2	119.11	0	0.00	119.25	0.2	11,141	0.00%
2023/03/01	5.4	117.90	0.6	117.77	119.35	4.8	11,216	0.04%
2023/02/24	6.2	119.13	0.5	119.10	118.80	5.7	11,184	0.05%
2023/02/23	1.1	119.09	12	118.55	119.40	-10.9	11,237	-0.10%
2023/02/22	26.1	117.55	12	117.43	117.65	14.1	11,312	0.12%
2023/02/21	1.1	118.94	0	0.00	118.95	1.1	11,354	0.01%
2023/02/20	0	118.94	0	0.00	119.00	0	11,674	0.00%
2023/02/17	7	118.57	4	118.63	118.75	3	12,141	0.02%
2023/02/16	0	120.40	20.7	120.11	120.30	-20.7	12,312	-0.17%
2023/02/15	12.8	119.21	4.3	119.12	118.85	8.5	12,701	0.07%
2023/02/14	2.4	121.46	6	121.43	121.65	-3.7	12,742	-0.03%
2023/02/13	1.2	120.54	0	0.00	120.75	1.2	12,930	0.01%
2023/02/10	1	121.00	19	120.91	121.00	-18	13,040	-0.14%
2023/02/09	0.1	120.81	1.7	120.90	120.90	-1.6	13,138	-0.01%
2023/02/08	1.1	120.76	7.9	120.64	120.85	-6.8	13,164	-0.05%
2023/02/07	4.3	118.95	16	119.15	119.00	-11.7	13,240	-0.09%
2023/02/06	4.4	119.49	0.3	119.50	119.25	4.1	13,219	0.03%
2023/02/03	2.7	120.96	3	120.70	121.00	-0.4	13,134	0.00%
2023/02/02	4.5	120.98	34.1	120.88	121.00	-29.6	13,144	-0.23%
2023/02/01	10.2	119.25	3	118.95	119.00	7.2	13,076	0.06%
2023/01/31	14.7	120.08	11	119.75	118.30	3.7	13,101	0.03%
2023/01/30	18.3	120.23	21.8	120.42	120.70	-3.6	12,923	-0.03%
2023/01/17	11.2	118.04	6.3	118.09	118.10	4.9	12,536	0.04%
2023/01/16	5.1	118.31	11	118.28	118.10	-5.9	12,585	-0.05%
2023/01/13	2.2	117.25	15.2	117.52	117.20	-13	12,328	-0.11%
2023/01/12	0.3	116.07	1.1	116.23	115.85	-0.7	12,170	-0.01%
2023/01/11	1.2	116.05	1.1	116.61	116.35	0.2	12,263	0.00%
2023/01/10	3.1	116.13	7.3	116.08	116.25	-4.3	12,110	-0.04%
2023/01/09	0.1	114.46	39.9	114.96	115.80	-39.9	12,237	-0.33%
2023/01/06	6.2	111.91	0.1	111.95	111.80	6.1	12,178	0.05%
2023/01/05	1.5	111.08	3	111.22	111.30	-1.6	12,332	-0.01%
2023/01/04	8.9	110.40	2	110.30	110.50	6.9	12,354	0.06%
2023/01/03	14.3	109.40	3	110.45	110.75	11.3	12,647	0.09%
2022/12/30	0.2	110.45	2	110.55	110.20	-1.8	12,544	-0.01%
2022/12/29	3.9	108.98	4	108.88	109.50	-0.1	12,541	0.00%
2022/12/28	16.6	109.79	0	0.00	110.00	16.6	12,488	0.13%
2022/12/27	2.2	111.75	7	111.90	111.60	-4.8	12,410	-0.04%
2022/12/26	1.1	110.93	9	111.11	111.10	-7.9	12,525	-0.06%
2022/12/23	26.6	110.70	0	0.00	110.70	26.6	12,668	0.21%
2022/12/22	1.2	112.46	9	112.38	112.60	-7.8	12,741	-0.06%
2022/12/21	3.6	111.09	2	111.15	110.75	1.6	12,972	0.01%
2022/12/20	13.2	111.33	5	111.05	110.30	8.2	12,922	0.06%
2022/12/19	2.3	112.35	0.2	112.50	112.35	2.1	13,046	0.02%
2022/12/16	4.3	112.74	0	0.00	113.00	4.3	13,186	0.03%
2022/12/15	0.2	114.59	0.5	114.80	114.90	-0.2	13,237	0.00%
2022/12/14	1.4	114.84	1	114.75	114.80	0.4	13,289	0.00%
2022/12/13	2	113.50	1	114.15	113.40	1	13,254	0.01%
2022/12/12	4.6	113.68	0	0.00	113.90	4.6	13,263	0.03%
2022/12/09	1	115.20	9	114.84	115.00	-8	13,340	-0.06%
2022/12/08	10.7	113.38	3	113.17	113.25	7.7	13,297	0.06%
2022/12/07	4.3	114.76	1	114.90	114.60	3.3	13,326	0.02%
2022/12/06	7	116.17	0.1	115.90	115.30	6.9	13,265	0.05%
2022/12/05	9.2	118.00	10.1	118.26	117.45	-0.9	13,225	-0.01%
2022/12/02	4.2	117.31	1.2	117.68	117.30	3.1	13,144	0.02%
2022/12/01	1.1	118.33	13	118.92	118.35	-11.9	13,277	-0.09%
2022/11/30	2.1	115.80	5.1	116.35	116.35	-3	12,974	-0.02%
2022/11/29	0.3	114.58	0	0.00	115.40	0.3	12,967	0.00%
2022/11/28	2.8	114.33	6	114.17	114.35	-3.2	13,021	-0.02%
2022/11/25	4.2	116.78	26.9	116.75	116.70	-22.7	13,121	-0.17%
2022/11/24	5.3	116.10	9.2	116.32	116.70	-3.9	12,972	-0.03%
2022/11/23	1.1	115.40	11	115.55	115.60	-10	12,920	-0.08%
2022/11/22	5.2	114.29	2	114.15	114.80	3.2	13,049	0.02%
2022/11/21	2	113.95	3	114.17	113.85	-1	13,123	-0.01%
2022/11/18	11.2	115.02	8.3	115.01	114.25	2.9	13,060	0.02%
2022/11/17	2.2	113.63	21.3	113.65	114.55	-19.1	13,000	-0.15%
2022/11/16	132.2	115.00	143	114.34	114.50	-10.8	12,949	-0.08%	大買/大賣/
2022/11/15	8.1	112.89	18.6	113.23	114.70	-10.5	12,689	-0.08%
2022/11/14	3.1	110.08	35.8	109.90	110.00	-32.7	12,193	-0.27%
2022/11/11	2.1	108.62	20.5	108.73	109.00	-18.4	11,979	-0.15%
2022/11/10	3.1	103.64	20.3	103.45	103.50	-17.2	11,638	-0.15%
2022/11/09	5.6	104.32	14.4	103.92	104.50	-8.8	11,557	-0.08%
2022/11/08	1	101.61	1.3	101.66	101.60	-0.2	11,401	0.00%
2022/11/07	10.1	100.56	14.1	99.80	100.55	-4	11,368	-0.04%
2022/11/04	0.8	98.28	5	97.68	98.85	-4.2	11,346	-0.04%
2022/11/03	10	98.66	0	0.00	98.70	10	11,359	0.09%
2022/11/02	78.7	99.67	52	99.60	100.00	26.7	11,265	0.24%
2022/11/01	14.2	99.87	0.1	99.80	99.60	14.1	11,293	0.13%
2022/10/31	7.2	98.62	3.1	99.04	99.05	4	11,311	0.04%
2022/10/28	2.8	97.75	0	0.00	97.75	2.8	11,257	0.02%
2022/10/27	0	98.95	1.2	99.08	99.00	-1.2	11,196	-0.01%
2022/10/26	8.6	97.32	0	0.00	97.60	8.6	11,358	0.08%
2022/10/25	7.9	97.20	17.2	97.09	96.70	-9.3	11,334	-0.08%
2022/10/24	26.1	99.21	28	99.98	98.60	-2	11,134	-0.02%
2022/10/21	13.2	99.37	1.5	99.33	98.90	11.7	10,989	0.11%
2022/10/20	8.8	97.95	2.9	97.67	99.20	5.9	10,919	0.05%
2022/10/19	1.2	99.79	5	100.15	99.75	-3.8	10,813	-0.04%
2022/10/18	0.3	100.75	0	0.00	101.10	0.3	10,729	0.00%
2022/10/17	9.3	99.57	1	99.75	99.95	8.3	10,883	0.08%
2022/10/14	1.2	101.93	4	101.80	101.85	-2.8	10,703	-0.03%
2022/10/13	30.2	99.20	13	99.07	99.00	17.2	10,793	0.16%
2022/10/12	13.1	100.15	0	0.00	100.20	13.1	10,666	0.12%
2022/10/11	43.3	101.25	8	101.07	100.70	35.3	10,814	0.33%
2022/10/07	1.1	106.41	0	107.00	106.20	1.1	10,601	0.01%
2022/10/06	1	107.65	21.1	107.90	108.00	-20.1	10,703	-0.19%
2022/10/05	24.8	107.26	5.3	107.27	107.25	19.5	10,975	0.18%
2022/10/04	0	0.00	13.1	104.55	104.80	-13.1	10,983	-0.12%
2022/10/03	14.8	102.28	32	102.35	102.20	-17.2	10,983	-0.16%
2022/09/30	10	103.39	30	103.35	103.45	-20	10,969	-0.18%
2022/09/29	7.7	104.97	31	104.71	104.90	-23.3	10,983	-0.21%
2022/09/28	14.3	105.81	5	105.41	105.25	9.3	11,069	0.08%
2022/09/27	5	107.36	0	0.00	107.50	5	11,024	0.05%
2022/09/26	40.7	107.47	0	0.00	107.65	40.7	11,316	0.36%
2022/09/23	15.4	109.88	1	110.10	109.70	14.4	11,564	0.12%
2022/09/22	20.2	110.09	0	0.00	110.75	20.2	11,661	0.17%
2022/09/21	6.9	112.07	1.2	112.66	112.10	5.7	11,516	0.05%
2022/09/20	1.3	112.56	0	0.00	113.05	1.3	11,514	0.01%
2022/09/19	2.8	112.08	0	0.00	112.05	2.8	11,695	0.02%
2022/09/16	8.6	112.44	0	0.00	112.55	8.6	11,757	0.07%
2022/09/15	1.1	113.88	0.2	113.90	113.85	0.9	11,822	0.01%
2022/09/14	11	113.37	2	113.15	113.65	9	12,011	0.07%
2022/09/13	19.6	116.14	1	115.75	116.00	18.6	11,937	0.16%
2022/09/12	5.4	115.35	0.3	115.31	115.40	5	12,037	0.04%
2022/09/08	2.2	112.77	0	0.00	113.00	2.2	12,240	0.02%
2022/09/07	26.1	112.35	0	112.40	112.20	26.1	12,334	0.21%
2022/09/06	3.2	114.76	1	115.10	114.90	2.2	12,223	0.02%
2022/09/05	2.8	114.04	2.1	114.10	114.15	0.7	12,313	0.01%
2022/09/02	17.3	114.38	0	0.00	113.90	17.3	12,447	0.14%
2022/09/01	38.5	115.05	0	0.00	115.15	38.5	12,285	0.31%
2022/08/31	7.6	117.49	0	0.00	117.60	7.6	11,968	0.06%
2022/08/30	6.3	116.44	0	0.00	116.75	6.3	11,917	0.05%
2022/08/29	18.3	116.37	1	116.75	116.55	17.3	11,795	0.15%
2022/08/26	5	119.80	3	119.98	119.60	2	11,600	0.02%
2022/08/25	2.1	118.73	5	119.23	119.00	-2.9	11,508	-0.03%
2022/08/24	4.4	118.16	4	118.05	117.90	0.4	11,533	0.00%
2022/08/23	9.5	118.62	0	0.00	118.20	9.5	11,533	0.08%
2022/08/22	2.6	119.90	8	120.00	119.80	-5.4	11,603	-0.05%
2022/08/19	7.1	121.28	6.1	121.33	121.55	1	11,663	0.01%
2022/08/18	8.7	121.29	0	0.00	121.35	8.7	11,693	0.07%
2022/08/17	6	122.10	0	0.00	122.15	6	11,647	0.05%
2022/08/16	2.6	122.03	4.1	122.21	122.10	-1.5	11,500	-0.01%
2022/08/15	15.6	121.46	10.1	122.02	121.90	5.5	11,381	0.05%
2022/08/12	11.6	120.92	0	120.95	120.80	11.5	11,283	0.10%
2022/08/11	2.2	119.92	40	119.90	120.05	-37.8	11,262	-0.34%
2022/08/10	13.4	118.10	2	117.93	117.90	11.4	11,189	0.10%
2022/08/09	0.4	119.06	30	119.16	119.15	-29.7	11,138	-0.27%
2022/08/08	0	119.00	12	119.00	119.25	-12	11,102	-0.11%
2022/08/05	33.2	119.00	14.5	118.66	119.50	18.8	11,075	0.17%
2022/08/04	0.4	116.00	4	116.61	116.55	-3.6	11,117	-0.03%
2022/08/03	32.1	115.95	2.7	116.01	116.25	29.4	11,137	0.26%
2022/08/02	13	115.56	2.1	115.54	115.55	10.9	11,237	0.10%
2022/08/01	1.3	117.53	1	117.45	117.65	0.3	11,155	0.00%
2022/07/29	1.2	118.36	0.2	118.40	118.00	1	11,279	0.01%
2022/07/28	3	117.36	14.4	117.08	116.90	-11.4	11,249	-0.10%
2022/07/27	1.2	115.55	0.5	115.95	116.70	0.7	11,275	0.01%
2022/07/26	5.8	115.60	1.6	115.63	115.65	4.2	11,248	0.04%
2022/07/25	1	116.55	7.8	116.50	116.70	-6.8	11,236	-0.06%
2022/07/22	6.3	116.67	4.1	116.80	116.80	2.2	11,253	0.02%
2022/07/21	14.1	115.88	8.5	115.64	116.35	5.6	11,471	0.05%
2022/07/20	15.2	115.42	29.1	115.39	115.05	-13.9	11,480	-0.12%
2022/07/19	1.3	113.88	1	113.60	114.30	0.3	11,735	0.00%
2022/07/18	25.2	114.51	20.8	114.40	114.20	4.4	11,701	0.04%
2022/07/15	29.2	114.51	8.2	115.08	115.50	21	11,398	0.18%
2022/07/14	7.5	113.28	6.1	113.86	114.00	1.4	11,202	0.01%
2022/07/13	14.7	113.21	5.2	113.34	113.45	9.5	11,107	0.09%
2022/07/12	12.4	109.62	3.1	109.57	109.55	9.3	10,992	0.08%
2022/07/11	5.4	112.73	3.7	112.93	112.25	1.7	11,151	0.02%
2022/07/08	15.3	113.12	1.2	112.63	113.25	14.1	11,108	0.13%
2022/07/07	8.3	111.99	20.3	110.58	112.10	-12	11,056	-0.11%
2022/07/06	13.1	109.73	4	108.50	108.85	9.1	11,069	0.08%
2022/07/05	11	110.12	15	109.85	111.00	-4	11,088	-0.04%
2022/07/04	21.1	110.68	14.4	110.91	110.45	6.7	10,967	0.06%
2022/07/01	38.5	112.86	12.4	113.05	111.55	26.1	10,771	0.24%
2022/06/30	33.7	116.06	4	116.56	115.80	29.7	10,386	0.29%
2022/06/29	1.4	118.84	1	118.60	118.80	0.4	10,175	0.00%
2022/06/28	1.2	119.95	1.2	119.62	119.80	0.1	10,130	0.00%
2022/06/27	1.7	121.10	10.2	120.96	120.95	-8.5	10,086	-0.08%
2022/06/24	6.4	118.38	1.2	118.16	118.15	5.2	9,916	0.05%
2022/06/23	21.2	117.98	3	117.52	117.90	18.2	9,910	0.18%
2022/06/22	14.8	120.29	0.5	119.55	119.50	14.3	9,711	0.15%
2022/06/21	1.2	120.83	1.1	120.47	122.20	0.2	9,532	0.00%
2022/06/20	31	119.84	0.3	120.36	119.75	30.7	9,595	0.32%
2022/06/17	30.1	120.76	4.3	121.16	120.85	25.8	9,520	0.27%
2022/06/16	3.8	122.98	0	0.00	122.50	3.8	9,321	0.04%
2022/06/15	10.1	123.02	1	122.90	122.75	9.1	9,320	0.10%
2022/06/14	15	122.37	0.5	122.50	123.35	14.5	9,405	0.15%
2022/06/13	15.3	123.69	1.4	123.74	123.55	14	9,524	0.15%
2022/06/10	4.8	126.92	4.1	126.62	127.10	0.7	9,634	0.01%
2022/06/09	1.3	128.28	0	0.00	128.40	1.3	9,706	0.01%
2022/06/08	0.2	128.68	2.4	128.57	128.80	-2.2	9,850	-0.02%
2022/06/07	3	127.32	0.8	127.46	127.40	2.2	10,025	0.02%
2022/06/06	4	128.28	1.3	127.83	128.70	2.7	10,292	0.03%
2022/06/02	4.2	127.93	2	127.93	127.80	2.2	10,921	0.02%
2022/06/01	1.3	129.90	3.3	129.80	129.15	-2	11,714	-0.02%
2022/05/31	1.1	128.13	9	128.91	129.80	-7.9	11,817	-0.07%
2022/05/30	3.3	127.68	6.6	128.09	128.55	-3.3	11,774	-0.03%
2022/05/27	4.2	125.36	3.5	125.17	125.50	0.7	11,633	0.01%
2022/05/26	5.4	123.56	0.2	124.68	122.90	5.2	11,576	0.05%
2022/05/25	3	124.38	1.4	124.43	124.45	1.6	11,855	0.01%
2022/05/24	0.4	123.70	0.5	124.50	123.50	-0.1	12,301	0.00%
2022/05/23	0.1	124.83	3.3	125.37	124.90	-3.1	12,291	-0.03%
2022/05/20	3.1	124.48	4.1	124.73	124.65	-1	12,557	-0.01%
2022/05/19	5.4	123.06	0.9	123.17	123.30	4.5	12,570	0.04%
2022/05/18	5.2	125.79	0	0.00	125.70	5.2	12,514	0.04%
2022/05/17	0.2	124.09	0.1	124.15	124.35	0.2	12,491	0.00%
2022/05/16	2.1	122.91	2.1	122.84	123.00	0	12,534	0.00%
2022/05/13	8.6	121.94	0.7	122.25	122.35	7.9	12,561	0.06%
2022/05/12	32.4	122.04	5	122.62	121.25	27.4	12,641	0.22%
2022/05/11	1.5	123.84	4.6	124.02	124.20	-3.2	12,516	-0.03%
2022/05/10	4.6	122.87	108.5	122.22	124.00	-103.8	12,482	-0.83%	大賣/鉅額交易
2022/05/09	20	124.67	3	124.63	124.55	17	12,386	0.14%
2022/05/06	39.2	126.13	6.3	126.11	126.65	32.9	12,357	0.27%
2022/05/05	0.4	129.49	0	129.30	129.25	0.3	12,475	0.00%
2022/05/04	5.3	128.09	1	128.40	127.80	4.3	12,667	0.03%
2022/05/03	2.8	127.83	3	128.10	127.80	-0.2	12,902	0.00%
2022/04/29	7.6	128.73	0	0.00	128.75	7.6	13,017	0.06%
2022/04/28	9.4	126.54	1	126.10	127.10	8.4	13,316	0.06%
2022/04/27	41.2	126.48	30	126.70	126.55	11.2	13,394	0.08%
2022/04/26	12.4	129.43	0.1	129.50	129.25	12.3	13,160	0.09%
2022/04/25	48.6	129.09	1	129.70	129.25	47.6	13,244	0.36%
2022/04/22	10	131.26	0	0.00	131.60	10	12,823	0.08%
2022/04/21	1.4	133.13	8	133.45	132.75	-6.6	12,805	-0.05%
2022/04/20	2.5	132.30	102.9	132.20	132.65	-100.4	12,863	-0.78%	大賣/
2022/04/19	5.3	132.35	4.2	132.29	132.00	1.1	12,919	0.01%
2022/04/18	25.8	131.49	0	0.00	131.55	25.8	13,064	0.20%
2022/04/15	26.1	132.26	2	132.20	132.25	24.1	13,027	0.19%
2022/04/14	0.2	134.73	1	134.75	134.55	-0.8	12,799	-0.01%
2022/04/13	1	135.05	3	135.00	135.05	-2	12,860	-0.02%
2022/04/12	17.2	132.25	0.1	132.75	132.55	17.1	12,933	0.13%
2022/04/11	18.7	132.48	1	132.55	132.45	17.7	12,857	0.14%
2022/04/08	5.4	134.01	1	134.00	134.55	4.4	12,692	0.03%
2022/04/07	16.1	134.49	15	134.72	133.80	1.1	12,647	0.01%
2022/04/06	0.5	135.67	0	0.00	136.25	0.5	12,778	0.00%
2022/04/01	4.1	136.65	1	136.80	136.95	3.1	12,959	0.02%
2022/03/31	1	138.20	0	0.00	138.10	1	12,939	0.01%
2022/03/30	2.1	138.53	8.8	138.51	138.55	-6.6	13,089	-0.05%
2022/03/29	0.2	136.84	0.3	136.95	136.85	0	13,185	0.00%
2022/03/28	11	136.02	1.1	135.76	136.70	10	13,145	0.08%
2022/03/25	0.4	138.07	5.1	138.09	138.20	-4.7	13,081	-0.04%
2022/03/24	1	137.45	0	0.00	138.00	1	13,072	0.01%
2022/03/23	4.2	137.95	20.4	138.01	138.10	-16.2	13,082	-0.12%
2022/03/22	3	136.65	0	0.00	136.80	3	13,004	0.02%
2022/03/21	0.3	137.35	13	137.27	137.00	-12.7	13,069	-0.10%
2022/03/18	2	136.00	3.1	136.02	136.10	-1.1	13,019	-0.01%
2022/03/17	5.3	135.79	6.6	135.77	136.40	-1.4	12,884	-0.01%
2022/03/16	22.7	131.80	6.2	132.04	132.20	16.5	12,706	0.13%
2022/03/15	28.7	131.69	2	131.73	131.65	26.7	12,465	0.21%
2022/03/14	4.8	134.36	0.4	134.55	134.40	4.4	12,255	0.04%
2022/03/11	11.5	134.71	2	135.03	134.40	9.5	12,162	0.08%
2022/03/10	7.8	136.18	4.2	136.22	136.35	3.6	12,050	0.03%
2022/03/09	32.9	132.65	8	132.84	132.50	24.9	11,890	0.21%
2022/03/08	70.5	131.93	19	131.36	131.15	51.5	11,690	0.44%
2022/03/07	82.3	134.39	3	135.03	134.00	79.3	11,064	0.72%
2022/03/04	10.4	138.45	0	138.60	138.45	10.4	10,368	0.10%
2022/03/03	3.7	140.00	0	0.00	139.95	3.7	10,345	0.04%
2022/03/02	12.4	139.64	5	139.70	139.65	7.4	10,465	0.07%
2022/03/01	27.5	140.52	1.1	140.38	140.45	26.4	10,405	0.25%
2022/02/25	46.8	138.55	9	138.61	138.50	37.8	10,318	0.37%
2022/02/24	58.7	139.33	8.1	139.31	138.80	50.6	10,017	0.50%
2022/02/23	3.7	141.91	0	0.00	142.25	3.7	9,590	0.04%
2022/02/22	27	141.29	3.3	141.85	141.85	23.7	9,615	0.25%
2022/02/21	1.1	143.70	0	0.00	143.80	1.1	9,402	0.01%
2022/02/18	3.2	143.60	0	0.00	144.10	3.2	9,666	0.03%
2022/02/17	4.3	144.59	7	144.34	144.50	-2.7	9,697	-0.03%
2022/02/16	12.8	144.19	15	144.23	144.40	-2.2	9,723	-0.02%
2022/02/15	14.3	142.58	0	0.00	142.05	14.3	9,706	0.15%
2022/02/14	8.9	142.55	0	0.00	142.70	8.9	9,657	0.09%
2022/02/11	3.6	144.81	2	144.80	144.95	1.6	9,549	0.02%
2022/02/10	4.5	144.05	6	144.28	145.05	-1.5	9,682	-0.02%
2022/02/09	7.4	143.20	0	0.00	143.40	7.4	9,705	0.08%
2022/02/08	6.6	143.03	3	143.03	142.90	3.6	9,757	0.04%
2022/02/07	36.8	141.93	0.1	141.79	142.30	36.7	9,615	0.38%
2022/01/26	39.4	141.61	3.1	141.84	141.55	36.3	9,253	0.39%
2022/01/25	31.4	141.65	3	141.75	141.65	28.3	9,024	0.31%
2022/01/24	5.6	142.66	1	143.75	144.00	4.6	8,674	0.05%
2022/01/21	40.4	143.09	0	0.00	142.65	40.4	8,537	0.47%
2022/01/20	21.2	148.38	5	148.90	149.10	16.2	8,114	0.20%
2022/01/19	18.8	148.96	2.5	149.36	148.50	16.3	7,967	0.20%
2022/01/18	19.1	151.06	0.5	150.30	150.30	18.6	7,897	0.24%
2022/01/17	1.4	151.86	1.6	152.01	152.00	-0.2	7,780	0.00%
2022/01/14	3.2	150.11	16.3	150.16	150.30	-13	7,751	-0.17%
2022/01/13	0.3	149.80	1	149.80	150.30	-0.8	7,800	-0.01%
2022/01/12	0.3	149.23	5.1	149.27	149.55	-4.8	7,918	-0.06%
2022/01/11	7.4	147.42	1.2	147.88	148.30	6.2	7,890	0.08%
2022/01/10	4.4	147.24	9.2	147.24	147.55	-4.8	7,682	-0.06%
2022/01/07	8.1	146.91	5	147.59	146.60	3.2	7,644	0.04%
2022/01/06	2.6	147.99	4.2	148.08	147.90	-1.6	7,582	-0.02%
2022/01/05	2.4	149.40	0.1	149.64	149.30	2.3	7,528	0.03%
2022/01/04	0.6	148.91	29.1	149.18	149.60	-28.5	7,522	-0.38%
2022/01/03	5.5	146.26	12	146.31	146.40	-6.6	7,490	-0.09%
2021/12/30	8.1	145.65	5	145.39	145.50	3.1	7,603	0.04%
2021/12/29	4.2	145.40	1.6	145.88	145.95	2.7	7,866	0.03%
2021/12/28	2.3	144.97	11.2	144.80	145.30	-8.9	7,940	-0.11%
2021/12/27	2.3	144.06	12	144.02	144.15	-9.8	7,953	-0.12%
2021/12/24	0	0.00	3.3	143.45	143.05	-3.3	8,296	-0.04%
2021/12/23	0.3	142.67	7.1	143.07	142.65	-6.8	8,364	-0.08%
2021/12/22	0.3	141.80	0	0.00	141.85	0.3	8,627	0.00%
2021/12/21	0	0.00	31	140.97	141.85	-31	8,854	-0.35%
2021/12/20	0	140.70	0.2	140.80	140.65	-0.2	8,940	0.00%
2021/12/17	1	141.95	1	141.45	141.90	0	8,971	0.00%
2021/12/16	0.2	141.60	1.3	141.76	142.05	-1.2	8,985	-0.01%
2021/12/15	0.4	140.07	76	140.08	140.30	-75.6	9,290	-0.81%
2021/12/14	6.5	140.02	50	140.24	140.10	-43.5	9,187	-0.47%
2021/12/13	0.1	142.10	0.4	141.90	141.50	-0.3	9,242	0.00%
2021/12/10	0.1	141.70	3	141.87	141.95	-2.9	9,366	-0.03%
2021/12/09	1.1	142.00	2	141.78	142.00	-0.9	9,351	-0.01%
2021/12/08	20.8	142.87	10.2	143.00	142.35	10.5	9,329	0.11%
2021/12/07	0	0.00	1.5	140.85	141.80	-1.5	9,198	-0.02%
2021/12/06	0.6	141.17	0	0.00	141.35	0.6	9,199	0.01%
2021/12/03	37	141.60	6.1	141.58	141.75	30.9	9,251	0.33%
2021/12/02	1.2	141.71	5.1	141.09	141.80	-3.9	9,307	-0.04%
2021/12/01	0.2	139.55	8.6	138.95	140.30	-8.5	9,390	-0.09%
2021/11/30	38	138.80	5.2	139.13	138.00	32.8	9,504	0.35%
2021/11/29	17.4	138.35	7	138.49	138.15	10.4	9,449	0.11%
2021/11/26	27.2	138.47	20	139.73	138.15	7.2	9,567	0.07%
2021/11/24	1.4	140.70	70	140.89	140.50	-68.6	9,955	-0.69%
2021/11/23	1.1	141.21	24.1	141.38	141.10	-23	10,179	-0.23%
2021/11/22	0.1	142.55	0	142.70	142.45	0.1	10,223	0.00%
2021/11/19	0.5	142.97	3	143.25	142.80	-2.5	10,275	-0.02%
2021/11/18	0.3	141.90	8.6	142.10	142.45	-8.4	10,259	-0.08%
2021/11/17	0	0.00	11.1	141.53	141.65	-11.1	10,259	-0.11%
2021/11/16	14	141.30	6.2	141.26	141.20	7.8	10,182	0.08%
2021/11/15	11.4	140.96	11.1	141.00	140.95	0.3	10,524	0.00%
2021/11/12	1.5	139.86	1	140.65	139.70	0.4	10,774	0.00%
2021/11/11	1	139.10	1	139.27	139.25	0	10,895	0.00%
2021/11/10	7	140.28	1.1	140.36	140.50	5.9	11,000	0.05%
2021/11/09	12.2	140.78	4.7	141.00	140.70	7.5	11,029	0.07%
2021/11/08	3.1	138.98	4	138.81	139.20	-0.9	10,862	-0.01%
2021/11/05	31	137.39	10	137.94	138.10	21	10,800	0.19%
2021/11/04	6	136.71	4	137.20	136.15	2	10,654	0.02%
2021/11/03	4	136.66	1.3	136.83	136.60	2.7	10,696	0.03%
2021/11/02	1.6	136.89	1.1	137.26	136.25	0.5	10,722	0.00%
2021/11/01	0	0.00	8.1	136.41	136.50	-8.1	10,749	-0.08%
2021/10/29	6	136.85	4	135.93	135.80	2	10,790	0.02%
2021/10/28	1	136.60	56	137.18	137.15	-55	10,809	-0.51%
2021/10/27	17	137.20	1.1	137.08	137.55	15.9	10,855	0.15%
2021/10/26	0	0.00	7	137.51	137.55	-7	10,796	-0.07%
2021/10/25	2.3	135.99	10	135.91	136.40	-7.7	10,800	-0.07%
2021/10/22	2	136.58	5.2	136.64	136.50	-3.2	11,178	-0.03%
2021/10/21	0	0.00	15	137.32	136.10	-15	11,263	-0.13%
2021/10/20	8.1	136.89	36.3	137.08	136.60	-28.1	11,238	-0.25%
2021/10/19	0	136.30	43	136.88	136.95	-43	11,047	-0.39%
2021/10/18	7.2	136.55	6.5	136.09	135.85	0.7	11,008	0.01%
2021/10/15	4.2	134.97	40.2	135.37	136.25	-36	11,132	-0.32%
2021/10/14	5.6	132.94	0.2	132.78	132.75	5.4	11,039	0.05%
2021/10/13	5.7	132.82	2	132.40	132.40	3.7	11,159	0.03%
2021/10/12	34.2	132.22	1	132.00	132.85	33.2	11,224	0.30%
2021/10/08	23.3	134.77	2.4	134.62	134.20	21	11,241	0.19%
2021/10/07	21.4	134.90	11.5	135.03	135.35	9.9	11,270	0.09%
2021/10/06	31.1	132.73	2	132.93	133.00	29.1	11,272	0.26%
2021/10/05	60.5	131.29	8.7	131.52	132.95	51.8	11,131	0.47%
2021/10/04	43.9	133.30	1	133.35	133.15	42.9	10,793	0.40%
2021/10/01	53.5	134.22	35	133.85	133.95	18.5	10,472	0.18%
2021/09/30	1.1	136.90	8	136.33	137.05	-6.9	10,130	-0.07%
2021/09/29	35.2	136.00	5	135.97	136.00	30.1	9,960	0.30%
2021/09/28	4.1	138.91	5	138.85	139.00	-0.9	9,592	-0.01%
2021/09/27	3.1	140.02	8	140.11	140.00	-4.9	9,375	-0.05%
2021/09/24	5.8	139.20	11	139.41	139.65	-5.2	9,255	-0.06%
2021/09/23	2.2	137.95	18	138.22	138.00	-15.9	9,309	-0.17%
2021/09/22	38.7	136.87	1	137.20	137.20	37.7	9,363	0.40%
2021/09/17	2.9	140.08	4.3	140.48	140.50	-1.4	9,031	-0.02%
2021/09/16	2.5	139.94	0	0.00	140.10	2.5	9,076	0.03%
2021/09/14	0	0.00	9	141.97	141.60	-9	8,952	-0.10%
2021/09/10	0.2	141.25	6	141.43	141.95	-5.8	9,216	-0.06%
2021/09/09	4	140.10	3	140.20	140.30	1	9,202	0.01%
2021/09/08	1	140.00	3.1	140.60	140.65	-2.1	9,204	-0.02%
2021/09/07	6.2	141.76	5	142.00	141.90	1.2	9,208	0.01%
2021/09/06	41.3	142.83	17.2	142.76	142.55	24.1	9,137	0.26%
2021/09/03	0.4	141.98	24	141.33	141.90	-23.6	8,961	-0.26%
2021/09/02	6	140.07	9	140.96	139.90	-3	8,889	-0.03%
2021/09/01	6.3	140.74	14.8	141.01	141.00	-8.5	8,873	-0.10%
2021/08/31	22	139.07	4.4	139.69	140.35	17.6	8,618	0.20%
2021/08/30	9.3	138.82	27.8	139.03	139.50	-18.5	8,528	-0.22%
2021/08/27	1.2	138.30	53.8	138.35	138.15	-52.7	8,225	-0.64%
2021/08/26	10	137.35	2.3	137.35	137.00	7.7	8,032	0.10%
2021/08/25	2.7	135.33	1	136.00	136.05	1.7	7,997	0.02%
2021/08/24	14	134.88	0	0.00	134.75	14	7,975	0.18%
2021/08/23	2.2	133.85	9.2	133.52	134.35	-7.1	8,065	-0.09%
2021/08/20	20	131.06	0	0.00	130.75	20	8,127	0.25%
2021/08/19	28.9	132.44	14	131.80	131.80	14.9	7,960	0.19%
2021/08/18	33.9	133.37	36	133.03	134.90	-2.1	7,607	-0.03%
2021/08/17	31	134.80	1.1	134.47	134.35	29.9	7,401	0.40%
2021/08/16	20.1	135.13	3.9	135.29	135.35	16.2	7,356	0.22%
2021/08/13	9	135.86	2	136.00	135.65	7	7,346	0.10%
2021/08/12	0.4	136.92	6	136.92	136.95	-5.6	7,386	-0.08%
2021/08/11	1.3	136.80	2.1	136.92	137.20	-0.8	7,630	-0.01%
2021/08/10	1	137.65	0	0.00	137.65	1	7,841	0.01%
2021/08/09	3.3	137.55	1	137.32	138.40	2.2	8,326	0.03%
2021/08/06	6.1	138.40	0.5	138.00	138.80	5.6	8,495	0.07%
2021/08/05	2	139.20	37	139.27	139.00	-35	8,882	-0.39%
2021/08/04	2.2	139.09	10.4	138.88	139.25	-8.2	9,429	-0.09%
2021/08/03	0	0.00	2.1	138.14	138.45	-2.1	9,761	-0.02%
2021/08/02	0	0.00	0	137.05	137.90	0	9,731	0.00%
2021/07/30	0.2	136.49	0.2	136.60	136.05	0	9,727	0.00%
2021/07/29	6	135.78	3.1	135.77	136.50	2.9	9,795	0.03%
2021/07/28	62.6	134.48	1	135.30	134.25	61.6	9,762	0.63%
2021/07/27	15	136.54	70	136.20	136.40	-55	9,483	-0.58%
2021/07/26	13.2	137.01	0	0.00	136.45	13.2	9,424	0.14%
2021/07/23	0	0.00	0	137.80	137.65	0	9,379	0.00%
2021/07/22	5	137.65	9	138.42	137.65	-4	9,377	-0.04%
2021/07/21	11	136.97	0	0.00	136.70	11	9,385	0.12%
2021/07/20	2.9	137.48	183	137.20	137.20	-180.2	9,371	-1.92%	大賣/鉅額交易
2021/07/19	9.4	138.51	80	138.34	138.30	-70.7	9,339	-0.76%
2021/07/16	8.5	139.51	0	0.00	139.90	8.5	9,231	0.09%
2021/07/15	0.2	141.80	1.3	141.08	141.80	-1.1	9,206	-0.01%
2021/07/14	0	0.00	40.2	141.04	140.50	-40.2	9,085	-0.44%
2021/07/13	10.2	140.01	4.2	140.53	140.15	6	9,060	0.07%
2021/07/12	1.2	139.77	6.1	139.37	139.00	-4.9	9,018	-0.05%
2021/07/09	1.9	137.41	1	137.05	137.75	0.9	8,918	0.01%
2021/07/08	3.2	138.71	1	138.55	138.85	2.2	8,912	0.02%
2021/07/07	0.4	139.31	3	139.13	139.00	-2.7	8,939	-0.03%
2021/07/06	0.5	139.65	3	139.92	139.75	-2.5	8,927	-0.03%
2021/07/05	2	139.75	0.2	139.60	139.60	1.8	8,881	0.02%
2021/07/02	1	138.30	0	138.45	138.30	1	8,857	0.01%
2021/07/01	4	138.48	0.3	138.77	138.30	3.7	8,850	0.04%
2021/06/30	0.8	138.94	14.5	139.08	138.95	-13.7	8,929	-0.15%
2021/06/29	0	0.00	1	137.95	137.60	-1	8,892	-0.01%
2021/06/28	0	0.00	1.1	137.07	137.20	-1.1	8,868	-0.01%
2021/06/25	0.2	137.70	2	137.80	136.95	-1.8	8,881	-0.02%
2021/06/24	4.1	136.78	4	136.80	136.70	0.1	8,908	0.00%
2021/06/23	0	0.00	6	136.75	137.05	-6	8,937	-0.07%
2021/06/22	2	134.80	0.1	136.00	134.85	1.9	8,912	0.02%
2021/06/21	4.6	135.00	0.1	135.10	134.70	4.5	8,987	0.05%
2021/06/18	0.2	138.42	0	0.00	138.00	0.2	8,840	0.00%
2021/06/17	1	137.73	0	0.00	138.30	1	8,893	0.01%
2021/06/15	0	0.00	8.4	138.82	138.85	-8.4	8,999	-0.09%
2021/06/11	0.2	138.16	3.2	138.11	138.10	-3	9,044	-0.03%
2021/06/09	1.1	135.33	0	0.00	135.50	1.1	9,050	0.01%
2021/06/08	0.3	137.30	0.2	136.91	136.50	0.1	9,042	0.00%
2021/06/07	4	136.36	3.1	135.84	137.30	0.9	9,146	0.01%
2021/06/04	2.4	136.76	2	136.83	136.95	0.4	9,056	0.00%
2021/06/03	0.2	137.75	0.1	138.05	137.60	0.1	9,225	0.00%
2021/06/02	2.3	137.20	3	137.15	137.70	-0.8	9,343	-0.01%
2021/06/01	51.1	137.55	14	137.71	137.70	37.1	9,497	0.39%
2021/05/31	204.4	136.90	3.6	136.83	137.10	200.8	9,680	2.07%	大買/鉅額交易
2021/05/28	82	135.49	11	135.50	135.80	71	9,647	0.74%
2021/05/27	4.2	132.91	0	0.00	133.55	4.2	9,607	0.04%
2021/05/26	1	135.00	27.1	134.73	134.50	-26.1	9,951	-0.26%
2021/05/25	1.2	134.03	5	134.43	134.40	-3.8	10,035	-0.04%
2021/05/24	0	131.50	1	131.50	132.15	-1	10,058	-0.01%
2021/05/21	3.1	132.58	4.3	132.59	132.35	-1.2	10,015	-0.01%
2021/05/20	0.1	130.50	2	130.20	130.50	-1.9	9,961	-0.02%
2021/05/19	5.4	131.56	2.1	130.92	131.40	3.3	9,948	0.03%
2021/05/18	9	130.45	17.6	131.07	132.30	-8.6	9,840	-0.09%
2021/05/17	9.7	126.60	3	126.75	126.50	6.7	9,884	0.07%
2021/05/14	12.2	129.01	7.1	128.93	128.95	5.1	9,504	0.05%
2021/05/13	12.9	127.80	4.4	127.59	127.50	8.5	9,360	0.09%
2021/05/12	82.9	128.95	48.4	127.07	129.40	34.5	9,026	0.38%
2021/05/11	60.2	134.22	12.3	133.69	133.25	47.9	8,567	0.56%
2021/05/10	1	138.99	2	138.63	138.45	-1	8,380	-0.01%
2021/05/07	0.5	138.34	16.8	139.13	139.40	-16.3	8,542	-0.19%
2021/05/06	2.4	136.94	0.6	136.23	136.95	1.8	8,667	0.02%
2021/05/05	5.5	136.67	6.5	137.02	135.75	-1	8,665	-0.01%
2021/05/04	7.2	136.85	26	137.54	137.05	-18.8	8,758	-0.22%
2021/05/03	4.2	138.47	4	139.08	138.25	0.2	8,766	0.00%
2021/04/29	1.3	141.49	5.3	141.52	140.60	-4	9,050	-0.04%
2021/04/28	2.4	140.53	1.1	140.41	140.40	1.3	9,130	0.01%
2021/04/27	1.2	141.19	2.1	141.20	141.25	-0.9	9,580	-0.01%
2021/04/26	28.7	140.27	7.4	140.48	141.20	21.3	9,671	0.22%
2021/04/23	1	138.39	2.3	138.63	139.15	-1.3	9,710	-0.01%
2021/04/22	13.1	137.82	2	138.50	137.90	11.1	9,969	0.11%
2021/04/21	5.5	138.32	1	138.50	138.00	4.5	10,103	0.04%
2021/04/20	0.1	139.10	4.1	139.11	139.25	-4.1	10,151	-0.04%
2021/04/19	2.1	139.29	1.5	139.27	139.50	0.7	10,253	0.01%
2021/04/16	1.7	138.85	12.3	139.11	139.25	-10.6	10,289	-0.10%
2021/04/15	0.3	138.00	23.1	138.62	139.05	-22.9	10,319	-0.22%
2021/04/14	0.5	136.84	62.1	137.46	137.90	-61.6	10,305	-0.60%
2021/04/13	0.1	137.50	57.1	138.09	137.15	-57	10,375	-0.55%
2021/04/12	2.3	137.85	17	137.37	137.15	-14.7	10,361	-0.14%
2021/04/09	26.2	138.47	5	138.55	137.95	21.2	10,365	0.20%
2021/04/08	10.4	136.86	5.1	137.21	138.25	5.3	10,401	0.05%
2021/04/07	5	137.80	1.1	137.49	137.80	3.9	10,387	0.04%
2021/04/06	22	137.86	4.6	137.62	137.65	17.4	10,367	0.17%
2021/04/01	65	135.62	3	135.70	135.75	62	10,270	0.60%
2021/03/31	0.1	134.92	0	0.00	134.75	0.1	10,197	0.00%
2021/03/30	0	0.00	1.2	135.38	135.90	-1.2	10,111	-0.01%
2021/03/29	2.2	135.39	2	135.35	135.45	0.1	10,101	0.00%
2021/03/26	0.2	133.72	4.4	133.83	134.35	-4.2	10,062	-0.04%
2021/03/25	1.4	131.10	3	131.10	131.95	-1.7	10,001	-0.02%
2021/03/24	15.5	131.76	85	131.67	131.50	-69.5	9,961	-0.70%
2021/03/23	0	0.00	12	134.02	133.60	-12	9,839	-0.12%
2021/03/22	1	132.15	21	133.09	133.40	-20	9,946	-0.20%
2021/03/19	3.8	132.67	21	133.02	132.80	-17.2	10,014	-0.17%
2021/03/18	21.2	135.66	35	135.11	134.90	-13.8	9,888	-0.14%
2021/03/17	51.2	134.90	13	134.77	134.20	38.2	9,850	0.39%
2021/03/16	25	135.40	63.1	135.16	135.35	-38.1	9,874	-0.39%
2021/03/15	1	134.71	2	134.85	134.90	-1	9,864	-0.01%
2021/03/12	0	135.20	70	135.23	135.25	-70	9,907	-0.71%
2021/03/11	0.5	133.96	5.3	134.10	134.70	-4.8	9,927	-0.05%
2021/03/10	1.1	131.66	0	0.00	131.90	1.1	9,978	0.01%
2021/03/09	32.2	130.06	0.3	131.10	131.35	31.9	9,987	0.32%
2021/03/08	3.3	132.22	9	133.12	131.85	-5.7	9,867	-0.06%
2021/03/05	19.6	130.49	4	130.95	131.95	15.6	9,749	0.16%
2021/03/04	11.5	132.61	0	0.00	132.75	11.5	9,669	0.12%
2021/03/03	3.1	133.95	5	135.08	135.40	-1.9	9,480	-0.02%
2021/03/02	13.5	134.96	16	134.70	133.45	-2.5	9,381	-0.03%
2021/02/26	34.8	134.04	13	134.49	133.40	21.8	9,330	0.23%
2021/02/25	2.1	137.64	4	137.64	137.55	-1.9	8,991	-0.02%
2021/02/24	13.7	137.00	1.3	136.43	136.45	12.4	8,916	0.14%
2021/02/23	6.9	137.47	0.2	136.80	138.50	6.7	8,820	0.08%
2021/02/22	2.4	139.89	17	139.14	138.80	-14.6	8,766	-0.17%
2021/02/19	21.6	138.27	3	138.18	138.85	18.5	8,979	0.21%
2021/02/18	1.3	140.06	11.3	140.13	140.35	-10	8,968	-0.11%
2021/02/17	3.8	140.06	8.2	139.85	140.55	-4.5	8,948	-0.05%
2021/02/05	20.5	135.00	42.1	135.14	134.80	-21.6	8,696	-0.25%
2021/02/04	3.5	133.34	5	133.84	133.55	-1.5	8,613	-0.02%
2021/02/03	3.4	134.68	4.1	135.40	134.35	-0.7	8,645	-0.01%
2021/02/02	5.2	134.24	1.2	134.58	134.45	4	8,600	0.05%
2021/02/01	12.5	128.64	18	129.47	130.75	-5.6	8,606	-0.06%
2021/01/29	3.8	129.53	0.3	130.87	128.20	3.5	8,474	0.04%
2021/01/28	9.6	129.96	5	130.75	130.35	4.6	8,312	0.06%
2021/01/27	15.2	133.11	57.1	133.55	133.05	-41.8	8,153	-0.51%
2021/01/26	9.1	133.54	64.5	133.11	132.85	-55.4	8,096	-0.68%
2021/01/25	16.6	135.69	5.1	135.41	135.60	11.5	8,024	0.14%
2021/01/22	46.4	138.12	0	0.00	137.45	46.4	7,902	0.59%
2021/01/21	54	142.93	40.9	140.39	143.00	13.1	7,622	0.17%
2021/01/20	77.2	138.39	22.1	138.06	138.20	55.2	7,472	0.74%
2021/01/19	4.9	136.44	3	137.35	137.95	1.9	7,029	0.03%
2021/01/18	11.2	133.08	1.4	132.94	134.40	9.7	6,876	0.14%
2021/01/15	7.5	136.07	14	136.50	134.50	-6.5	6,692	-0.10%
2021/01/14	7.4	134.08	2	133.85	134.05	5.4	6,370	0.08%
2021/01/13	6.6	134.01	3.1	134.40	135.30	3.5	6,291	0.05%
2021/01/12	5.8	132.28	22.8	132.45	132.10	-17	6,137	-0.28%
2021/01/11	2.6	131.25	44	131.08	132.30	-41.4	6,013	-0.69%
2021/01/08	39.6	130.09	11.3	131.17	131.20	28.2	5,897	0.48%
2021/01/07	23.6	127.23	3	128.37	128.90	20.6	5,756	0.36%
2021/01/06	69.8	125.66	28	125.49	125.95	41.8	5,688	0.73%
2021/01/05	1.3	124.29	1	124.30	124.60	0.3	5,601	0.01%
2021/01/04	3.8	123.37	1	124.35	124.35	2.8	5,685	0.05%
2020/12/31	31.4	121.96	1.1	122.23	122.25	30.3	5,807	0.52%
2020/12/30	0.9	120.73	5.1	120.78	121.60	-4.2	5,778	-0.07%
2020/12/28	23	119.74	0.7	120.00	120.00	22.3	5,849	0.38%
2020/12/25	15.2	119.37	0	0.00	118.95	15.2	5,851	0.26%
2020/12/24	0	0.00	0.1	118.78	118.80	-0.1	5,867	0.00%
2020/12/23	1	117.55	14	117.59	118.15	-13	5,926	-0.22%
2020/12/22	0.2	118.31	2.6	119.04	118.00	-2.3	6,014	-0.04%
2020/12/21	2	119.25	0	0.00	119.35	2	6,182	0.03%
2020/12/18	3	118.35	0	0.00	118.20	3	6,199	0.05%
2020/12/17	0	0.00	61	118.49	118.60	-61	6,268	-0.97%
2020/12/16	3.3	118.57	63	118.34	119.25	-59.7	6,315	-0.95%
2020/12/15	37	116.95	1.3	117.36	117.05	35.7	6,176	0.58%
2020/12/14	0	0.00	3	118.53	118.25	-3	6,165	-0.05%
2020/12/11	4	118.45	2	118.35	118.75	2	6,372	0.03%
2020/12/10	29	118.20	24.1	118.69	118.60	4.9	6,385	0.08%
2020/12/09	19	119.62	46.2	120.06	120.05	-27.1	6,346	-0.43%
2020/12/08	7.3	118.96	10	119.36	120.05	-2.7	6,292	-0.04%
2020/12/07	68.2	118.05	1.2	118.30	118.40	67	6,247	1.07%
2020/12/04	1.3	116.37	89	116.32	117.30	-87.7	6,240	-1.40%
2020/12/03	1	116.00	6	115.89	115.40	-5	6,111	-0.08%
2020/12/02	1	115.00	19	115.22	115.40	-18	6,104	-0.29%
2020/12/01	0	0.00	4.1	114.23	114.30	-4.1	6,101	-0.07%
2020/11/30	63.1	114.51	0	0.00	113.30	63.1	6,103	1.03%
2020/11/27	11	114.50	0	0.00	114.65	11	6,017	0.18%
2020/11/26	1	114.35	21	114.52	114.85	-20	6,025	-0.33%
2020/11/25	11	114.08	3	115.15	113.95	8	6,079	0.13%
2020/11/24	31	115.14	3	115.15	114.90	28	6,077	0.46%
2020/11/23	5.3	115.18	69	115.54	115.45	-63.7	6,072	-1.05%
2020/11/20	5.1	113.68	0	0.00	114.00	5.1	6,021	0.08%
2020/11/19	1.2	114.03	12	114.11	114.15	-10.8	6,002	-0.18%
2020/11/18	7	114.43	3	113.69	114.35	4	5,990	0.07%
2020/11/17	22.2	114.43	1.5	113.74	113.60	20.7	5,798	0.36%
2020/11/16	19.6	111.29	11	112.32	112.80	8.6	5,974	0.14%
2020/11/13	0	0.00	5	109.05	109.25	-5	5,922	-0.08%
2020/11/12	40	109.05	7	108.99	108.80	33	5,921	0.56%
2020/11/11	10	108.63	4	108.62	108.75	6	5,951	0.10%
2020/11/10	53	107.62	1	106.90	107.10	52	5,872	0.89%
2020/11/09	3.3	107.91	9	108.00	108.10	-5.7	5,890	-0.10%
2020/11/06	1	106.60	26.2	106.71	106.70	-25.2	5,800	-0.43%
2020/11/05	0	0.00	85	106.06	106.05	-85	5,749	-1.48%
2020/11/04	1	106.00	1.4	106.07	106.15	-0.4	5,775	-0.01%
2020/11/02	59.1	102.78	0.1	104.00	103.40	59	5,855	1.01%
2020/10/30	34.3	103.26	0	0.00	103.00	34.3	5,771	0.59%
2020/10/29	24.9	103.40	0	0.00	103.85	24.9	5,742	0.43%
2020/10/28	5	105.26	0	0.00	105.00	5	5,746	0.09%
2020/10/27	6.2	105.41	0	0.00	105.50	6.2	5,756	0.11%
2020/10/26	1	106.00	0	0.00	106.10	1	5,809	0.02%
2020/10/22	3	105.70	0	0.00	106.10	3	6,240	0.05%
2020/10/21	2	105.98	3	106.15	105.95	-1	6,583	-0.02%
2020/10/19	0	0.00	2	106.40	106.60	-2	6,827	-0.03%
2020/10/16	3	105.20	0	0.00	105.25	3	6,890	0.04%
2020/10/15	5	105.76	20	105.75	105.70	-15	7,247	-0.21%
2020/10/14	0	0.00	5.4	106.56	106.70	-5.4	7,329	-0.07%
2020/10/13	2	106.78	0	106.95	107.10	2	7,587	0.03%
2020/10/12	1.3	107.00	107.1	107.23	107.05	-105.8	7,623	-1.39%	大賣/鉅額交易
2020/10/08	5.6	105.46	13	105.57	106.20	-7.4	7,814	-0.10%
2020/10/07	5.5	104.89	7	103.88	104.80	-1.5	7,814	-0.02%
2020/10/06	0	0.00	1	104.15	104.25	-1	7,948	-0.01%
2020/10/05	0	0.00	2	103.50	103.05	-2	8,024	-0.02%
2020/09/30	2.1	102.91	0	0.00	103.00	2.1	8,046	0.03%
2020/09/29	0	0.00	1.1	102.51	102.55	-1.1	8,172	-0.01%
2020/09/28	1	101.35	2	101.80	102.30	-1	8,341	-0.01%
2020/09/25	30	101.05	3	101.07	100.65	27	8,481	0.32%
2020/09/24	61	101.18	14	101.11	100.45	47	8,572	0.55%
2020/09/23	47	102.51	9	102.58	102.95	38	8,435	0.45%
2020/09/22	5	103.36	9.1	103.50	103.10	-4.1	8,512	-0.05%
2020/09/21	1	104.50	0.2	104.70	104.45	0.8	8,535	0.01%
2020/09/17	3	105.42	0.1	105.40	105.40	2.9	8,688	0.03%
2020/09/16	2.3	106.53	95	106.68	106.55	-92.7	8,687	-1.07%
2020/09/15	0.1	104.95	2	105.08	104.95	-1.9	8,615	-0.02%
2020/09/14	1	104.35	2	104.50	104.55	-1	8,564	-0.01%
2020/09/11	0.2	103.25	4	103.20	103.25	-3.8	8,552	-0.04%
2020/09/10	2	102.68	11	103.02	103.20	-9	8,696	-0.10%
2020/09/09	33	101.50	1	102.00	102.30	32	8,816	0.36%
2020/09/08	1.1	102.59	0.1	103.00	103.00	1	8,871	0.01%
2020/09/07	0.1	102.55	0	0.00	102.40	0.1	9,155	0.00%
2020/09/04	22	102.30	0	0.00	102.55	22	9,299	0.24%
2020/09/03	1	103.75	3	103.77	103.30	-2	9,383	-0.02%
2020/09/02	2	102.83	0	0.00	103.00	2	9,487	0.02%
2020/08/31	52	101.81	0	0.00	101.80	52	9,746	0.53%
2020/08/27	0.2	104.55	70	105.53	104.55	-69.8	10,136	-0.69%
2020/08/26	0	0.00	2	104.23	104.30	-2	10,240	-0.02%
2020/08/25	0.3	103.90	0.1	103.90	103.90	0.3	10,336	0.00%
2020/08/21	1.1	102.20	3	102.20	102.80	-1.9	10,427	-0.02%
2020/08/20	32.1	100.50	143.3	100.49	100.60	-111.2	10,368	-1.07%	大賣/鉅額交易
2020/08/17	0.3	105.50	5	105.44	105.60	-4.7	10,461	-0.04%
2020/08/14	1	104.25	1	103.60	104.50	0	10,494	0.00%
2020/08/12	14	103.73	2	103.33	103.25	12	10,596	0.11%
2020/08/10	0	0.00	1	105.45	105.60	-1	10,686	-0.01%
2020/08/07	25	104.73	4	104.84	104.65	21	10,733	0.20%
2020/08/06	1.4	105.69	5	105.54	105.40	-3.6	10,703	-0.03%
2020/08/05	1	104.25	4	104.30	104.30	-3	10,772	-0.03%
2020/08/04	9	103.22	7	102.69	103.30	2	10,799	0.02%
2020/08/03	22	102.33	5.1	102.75	102.00	17	10,820	0.16%
2020/07/31	36	103.98	2	103.90	103.80	34	10,803	0.31%
2020/07/30	7	104.06	6	103.62	104.05	1	10,817	0.01%
2020/07/29	6.3	102.95	7	102.94	102.55	-0.7	10,838	-0.01%
2020/07/28	109.1	107.07	82	106.42	103.60	27.1	10,938	0.25%	大買/
2020/07/27	17	103.00	45	103.02	103.30	-28	10,878	-0.26%
2020/07/24	13	98.63	27	99.11	98.50	-14	10,696	-0.13%
2020/07/23	11	98.54	0	0.00	98.85	11	10,533	0.10%
2020/07/22	12.1	98.86	6	98.94	98.95	6.1	10,665	0.06%
2020/07/21	27	98.65	6	98.56	98.70	21	10,641	0.20%
2020/07/20	1	97.20	2	96.90	97.05	-1	10,451	-0.01%
2020/07/17	8	96.92	62	97.02	97.20	-54	10,475	-0.52%
2020/07/16	60	95.96	2	96.50	96.10	58	10,526	0.55%
2020/07/15	3	97.43	5.1	97.55	97.05	-2.1	10,605	-0.02%
2020/07/14	21.1	95.91	76	96.07	96.65	-54.9	10,825	-0.51%
2020/07/13	15.1	95.35	46	95.72	96.05	-30.9	10,808	-0.29%
2020/07/10	25	95.14	43.4	95.02	94.65	-18.4	10,897	-0.17%
2020/07/09	34	95.50	3	95.62	95.45	31	10,924	0.28%
2020/07/08	14	95.00	2	95.08	95.15	12	10,927	0.11%
2020/07/07	41.1	94.49	18	94.59	94.50	23.1	10,839	0.21%
2020/07/06	3	93.85	17	93.98	94.15	-14	10,868	-0.13%
2020/07/03	0	0.00	31	92.51	92.55	-31	10,881	-0.28%
2020/07/02	1	91.20	43	91.33	91.50	-42	10,886	-0.39%
2020/07/01	0	0.00	29	90.74	90.50	-29	10,964	-0.26%
2020/06/30	8	89.58	2	89.65	89.90	6	10,963	0.05%
2020/06/29	4	89.00	0	0.00	89.10	4	10,992	0.04%
2020/06/24	1	90.05	11	90.30	90.00	-10	11,055	-0.09%
2020/06/23	0	89.45	2	89.83	89.45	-2	11,253	-0.02%
2020/06/19	0	0.00	5	88.70	88.85	-5	11,796	-0.04%
2020/06/18	0	0.00	4	88.49	88.90	-4	12,203	-0.03%
2020/06/17	7	88.53	4	88.76	89.00	3	12,493	0.02%
2020/06/16	6	88.40	19	88.89	88.90	-13	12,982	-0.10%
2020/06/15	3	87.80	12	87.63	87.00	-9	13,934	-0.06%
2020/06/12	29.2	87.90	25	88.05	88.25	4.2	14,552	0.03%
2020/06/11	7.7	89.94	41	89.57	89.05	-33.3	15,044	-0.22%
2020/06/10	0.2	90.45	3	90.20	90.45	-2.8	15,370	-0.02%
2020/06/09	2	89.60	3	89.13	89.60	-1	16,081	-0.01%
2020/06/08	2	89.10	20.1	89.24	89.50	-18.1	16,639	-0.11%
2020/06/05	1	87.81	13	88.25	88.35	-12	16,634	-0.07%
2020/06/04	9	87.61	1	87.60	87.60	8	16,865	0.05%
2020/06/03	3	86.60	7	86.54	86.80	-4	17,076	-0.02%
2020/06/02	5	85.30	5	85.44	85.30	0	17,058	0.00%
2020/06/01	2	85.05	7	84.82	84.90	-5	17,022	-0.03%
2020/05/29	5	83.55	4	83.45	84.45	1	17,023	0.01%
2020/05/28	3	84.18	1	84.75	83.85	2	17,119	0.01%
2020/05/27	1	84.75	9	84.36	84.35	-8	17,458	-0.05%
2020/05/26	1	84.50	12	84.47	84.45	-11	17,792	-0.06%
2020/05/25	4	82.68	2	82.73	83.50	2	17,786	0.01%
2020/05/22	34	83.18	3	83.13	82.95	31	17,846	0.17%
2020/05/21	2	84.20	2	84.50	84.50	0	17,849	0.00%
2020/05/20	1	83.85	3	84.13	83.80	-2	17,813	-0.01%
2020/05/19	7	83.88	26	84.08	83.90	-19	17,757	-0.11%
2020/05/18	5	83.03	0	0.00	83.15	5	17,798	0.03%
2020/05/15	1	83.30	4	83.96	83.85	-3	17,869	-0.02%
2020/05/14	8	83.40	20	83.78	83.30	-12	17,870	-0.07%
2020/05/13	8	83.87	3	83.90	84.30	5	17,808	0.03%
2020/05/12	33	83.99	4	84.35	84.05	29	17,821	0.16%
2020/05/11	14	85.06	5	85.10	85.05	9	17,723	0.05%
2020/05/08	4	84.13	10	84.53	84.35	-6	17,698	-0.03%
2020/05/07	8.1	84.03	20	83.40	83.85	-11.9	17,719	-0.07%
2020/05/06	4	83.33	3	83.00	83.50	1	17,775	0.01%
2020/05/05	12	83.53	0	0.00	83.40	12	17,851	0.07%
2020/05/04	24.4	82.74	1.2	83.04	83.00	23.2	17,833	0.13%
2020/04/30	2	85.50	18	85.04	85.50	-16	17,721	-0.09%
2020/04/29	1	83.70	12	83.70	83.70	-11	17,672	-0.06%
2020/04/28	5	82.23	3	82.55	82.55	2	17,849	0.01%
2020/04/27	0	0.00	8	82.29	82.55	-8	18,260	-0.04%
2020/04/23	20	81.13	2	81.80	80.90	18	18,184	0.10%
2020/04/22	6	79.62	19	79.97	80.60	-13	18,107	-0.07%
2020/04/21	25	81.18	26	82.02	80.60	-1	18,096	-0.01%
2020/04/20	1.1	83.10	0.8	83.10	83.00	0.3	17,938	0.00%
2020/04/17	6	83.33	3.1	83.40	83.25	2.9	17,844	0.02%
2020/04/16	3	80.63	27	80.78	80.80	-24	17,420	-0.14%
2020/04/15	2	81.35	45	81.24	81.20	-43	17,333	-0.25%
2020/04/14	27	80.63	69	80.47	80.95	-42	17,185	-0.24%
2020/04/13	11	78.80	30	78.68	78.80	-19	17,072	-0.11%
2020/04/10	17	79.06	1	79.20	79.30	16	17,104	0.09%
2020/04/09	12	79.24	16	79.78	79.25	-4	17,121	-0.02%
2020/04/08	2	79.30	47	79.34	79.60	-45	16,942	-0.27%
2020/04/07	4.2	78.34	34	78.59	78.50	-29.8	16,760	-0.18%
2020/04/06	2	76.55	2	76.63	77.05	0	16,558	0.00%
2020/04/01	5	76.10	31	76.21	75.90	-26	16,404	-0.16%
2020/03/31	15	76.65	1	76.15	76.15	14	16,291	0.09%
2020/03/30	24	74.75	10	75.34	75.85	14	16,158	0.09%
2020/03/27	13	77.50	18	77.66	76.60	-5	15,956	-0.03%
2020/03/26	16	76.83	74	76.76	77.20	-58	15,647	-0.37%
2020/03/25	87.8	76.94	30	76.82	76.85	57.8	15,383	0.38%
2020/03/24	32.1	74.64	66	74.46	74.25	-33.9	14,877	-0.23%
2020/03/23	56.2	71.06	12	71.17	70.80	44.2	14,493	0.30%
2020/03/20	178.1	72.78	48	72.67	74.00	130.1	14,198	0.92%	大買/鉅額交易
2020/03/19	82	69.04	11	68.90	68.55	71	13,591	0.52%
2020/03/18	65	74.23	58	73.77	72.80	7	12,556	0.06%
2020/03/17	74	75.09	22	74.83	74.85	52	11,920	0.44%
2020/03/16	42.2	78.01	5.1	77.31	77.30	37.1	11,101	0.33%
2020/03/13	108	77.72	38	77.85	81.00	70	10,628	0.66%	大買/
2020/03/12	80.7	82.31	25	82.43	82.15	55.7	9,783	0.57%
2020/03/11	11.7	86.02	0	0.00	85.30	11.7	9,093	0.13%
2020/03/10	25	85.53	4	85.09	86.30	21	8,896	0.24%
2020/03/09	75.4	86.36	1	86.25	85.85	74.4	8,539	0.87%
2020/03/06	11	88.54	1	89.00	88.35	10	8,102	0.12%
2020/03/05	1	89.95	24	90.01	90.20	-23	7,852	-0.29%
2020/03/04	0	0.00	11	88.90	89.20	-11	7,779	-0.14%
2020/03/03	7	88.61	0	0.00	88.60	7	7,661	0.09%
2020/03/02	34	87.21	0	0.00	87.35	34	7,510	0.45%
2020/02/27	42	88.82	0	0.00	88.65	42	7,110	0.59%
2020/02/26	43	89.12	0	0.00	89.45	43	6,741	0.64%
2020/02/25	33	90.06	40	89.95	90.35	-7	6,515	-0.11%
2020/02/24	51	90.00	0	0.00	90.10	51	6,423	0.79%
2020/02/21	2.1	91.02	1	91.50	91.25	1.1	6,330	0.02%
2020/02/20	2	91.65	1	91.55	91.70	1	6,287	0.02%
2020/02/19	55	91.99	31	91.32	92.10	24	6,213	0.39%
2020/02/18	5	91.20	114	91.20	91.05	-109	6,122	-1.78%	大賣/鉅額交易
2020/02/17	0	0.00	2	92.40	92.30	-2	5,950	-0.03%
2020/02/14	1	92.80	10	93.00	92.95	-9	5,878	-0.15%
2020/02/13	2	92.93	2	92.95	92.80	0	5,836	0.00%
2020/02/12	1	92.65	2	92.65	92.65	-1	5,837	-0.02%
2020/02/11	2	91.83	2	91.80	91.75	0	5,791	0.00%
2020/02/10	1	90.80	1	90.85	91.00	0	5,757	0.00%
2020/02/07	4.1	91.28	12	91.45	91.20	-7.9	5,710	-0.14%
2020/02/06	3	91.90	12	92.10	92.30	-9	5,616	-0.16%
2020/02/05	2	91.00	5	90.81	90.85	-3	5,550	-0.05%
2020/02/04	3	90.33	1	90.90	90.60	2	5,485	0.04%
2020/02/03	30	88.16	2	88.25	89.05	28	5,494	0.51%
2020/01/31	27	90.18	16	90.45	89.95	11	5,321	0.21%
2020/01/30	46	93.83	25	94.06	92.15	21	5,069	0.41%
2020/01/20	6	97.78	0.1	97.95	97.70	5.9	4,616	0.13%
2020/01/17	3	97.27	0	0.00	97.30	3	4,632	0.06%
2020/01/16	2	97.08	1	97.20	97.30	1	4,540	0.02%
2020/01/14	0	0.00	3	98.77	98.60	-3	4,321	-0.07%
2020/01/13	0	0.00	4	97.95	98.00	-4	4,147	-0.10%
2020/01/10	4	97.26	0	0.00	97.30	4	4,083	0.10%
2020/01/09	4	96.66	0	0.00	96.95	4	3,974	0.10%
2020/01/08	4	95.29	0	0.00	95.65	4	3,921	0.10%
2020/01/07	2	96.00	3	95.70	96.10	-1	3,852	-0.03%
2020/01/06	2	96.60	2	96.58	96.40	0	3,905	0.00%
2020/01/03	13	98.30	12	98.61	97.65	1	3,865	0.03%
2020/01/02	3	97.65	0	0.00	97.65	3	3,954	0.08%
2019/12/31	11	97.09	0	0.00	96.95	11	3,942	0.28%
2019/12/30	4	98.05	0	0.00	97.80	4	3,933	0.10%
2019/12/26	4	97.20	1	97.30	97.35	3	4,006	0.07%
2019/12/25	1	97.25	0	0.00	97.35	1	4,106	0.02%
2019/12/23	0	0.00	1	97.15	97.15	-1	4,287	-0.02%
2019/12/20	0	0.00	2	97.03	96.95	-2	4,296	-0.05%
2019/12/19	20	98.09	2	97.75	97.65	18	4,321	0.42%
2019/12/18	27	97.86	2.5	98.05	98.20	24.5	4,356	0.56%
2019/12/17	4	97.84	2	97.80	98.15	2	4,431	0.05%
2019/12/16	40	96.79	16	96.93	96.85	24	4,483	0.54%
2019/12/13	81	96.93	14	96.91	96.90	67	4,692	1.43%
2019/12/12	19	95.45	3	95.75	95.85	16	4,677	0.34%
2019/12/11	6	93.50	0	0.00	93.75	6	4,718	0.13%
2019/12/10	0	0.00	1	93.10	93.00	-1	4,841	-0.02%
2019/12/09	2	93.35	2	93.70	93.65	0	4,831	0.00%
2019/12/06	1.2	93.25	2	92.85	93.05	-0.8	4,869	-0.02%
2019/12/05	1	92.35	0	0.00	92.90	1	5,023	0.02%
2019/12/03	1	92.05	0	0.00	92.05	1	5,638	0.02%
2019/11/29	1	91.75	2	92.05	91.50	-1	5,843	-0.02%
2019/11/26	1	92.85	1	93.10	92.85	0	6,183	0.00%
2019/11/25	0	0.00	190	92.91	92.60	-190	6,175	-3.08%	大賣/鉅額交易
2019/11/22	0	0.00	1	92.40	92.55	-1	6,175	-0.02%
2019/11/21	100	92.10	12	92.48	92.50	88	6,355	1.38%
2019/11/20	1	93.15	83	93.32	93.25	-82	6,354	-1.29%
2019/11/19	0	0.00	10	93.45	93.60	-10	6,378	-0.16%
2019/11/18	1	92.40	0	0.00	92.90	1	6,432	0.02%
2019/11/15	27	92.17	0	0.00	92.30	27	6,467	0.42%
2019/11/14	0	0.00	10	91.40	91.40	-10	6,534	-0.15%
2019/11/13	1	91.45	1.3	91.49	91.45	-0.3	6,600	0.00%
2019/11/12	16	91.69	6	91.71	92.00	10	6,834	0.15%
2019/11/11	101	91.66	4	91.58	91.15	97	6,916	1.40%	大買/
2019/11/08	13	93.00	51	92.67	92.55	-38	6,942	-0.55%
2019/11/07	10	92.55	2	92.55	92.85	8	6,947	0.12%
2019/11/06	1	93.05	68	93.01	93.35	-67	6,980	-0.96%
2019/11/05	11	92.40	52	92.70	92.90	-41	7,187	-0.57%
2019/11/04	12	91.07	2	91.85	92.20	10	7,536	0.13%
2019/11/01	10	89.80	4	90.00	90.10	6	7,768	0.08%
2019/10/31	56.1	90.26	1	90.15	90.10	55.1	8,003	0.69%
2019/10/30	20	89.39	0	0.00	89.85	20	7,929	0.25%
2019/10/29	10	89.50	1	89.40	89.45	9	7,891	0.11%
2019/10/28	40	89.13	1	89.20	89.20	39	7,803	0.50%
2019/10/25	5	88.70	1	88.90	88.80	4	7,770	0.05%
2019/10/24	25	88.69	0	0.00	88.80	25	7,690	0.33%
2019/10/23	10	88.35	2	88.55	88.45	8	7,729	0.10%
2019/10/22	0	0.00	2	88.75	88.70	-2	7,742	-0.03%
2019/10/21	0	0.00	1	87.80	87.85	-1	7,787	-0.01%
2019/10/18	0	0.00	3	88.40	87.95	-3	7,908	-0.04%
2019/10/17	0	0.00	3	88.00	88.15	-3	8,024	-0.04%
2019/10/16	0	0.00	5	88.08	88.10	-5	8,108	-0.06%
2019/10/15	0	0.00	11	87.59	87.70	-11	8,218	-0.13%
2019/10/14	0	0.00	8	87.38	87.55	-8	8,237	-0.10%
2019/10/09	1	86.00	1	86.05	85.80	0	8,235	0.00%
2019/10/08	0	0.00	18	86.43	86.50	-18	8,169	-0.22%
2019/10/07	3	85.43	1	85.55	85.45	2	8,139	0.02%
2019/10/04	2	85.10	1	85.20	85.15	1	8,144	0.01%
2019/10/03	2	84.80	0	0.00	84.80	2	8,150	0.02%
2019/10/01	0	0.00	4.5	85.60	85.95	-4.5	8,066	-0.06%
2019/09/27	2	85.00	6	84.88	84.60	-4	8,011	-0.05%
2019/09/26	0	0.00	7	84.51	84.30	-7	8,006	-0.09%
2019/09/25	2	84.10	58	84.06	84.10	-56	8,007	-0.70%
2019/09/24	26	84.44	1	84.80	84.65	25	8,170	0.31%
2019/09/23	30.1	84.53	3	84.60	84.50	27.1	8,155	0.33%
2019/09/20	0	0.00	2	84.80	84.70	-2	8,338	-0.02%
2019/09/19	5	84.71	8	85.10	84.45	-3	8,300	-0.04%
2019/09/18	2	84.65	6	84.87	84.95	-4	8,303	-0.05%
2019/09/17	0	0.00	6	84.29	84.25	-6	8,296	-0.07%
2019/09/16	0	0.00	4	84.25	84.40	-4	8,469	-0.05%
2019/09/12	0	0.00	12	83.95	83.90	-12	8,480	-0.14%
2019/09/11	0	0.00	1	83.80	83.45	-1	8,689	-0.01%
2019/09/10	0	0.00	8	83.41	83.40	-8	8,659	-0.09%
2019/09/09	0	0.00	14	83.77	83.80	-14	8,675	-0.16%
2019/09/06	0.2	83.30	16	83.45	83.50	-15.8	8,517	-0.19%
2019/09/05	0	0.00	16	83.04	83.00	-16	8,329	-0.19%
2019/09/04	0	0.00	7	82.09	82.15	-7	8,060	-0.09%
2019/09/02	1	81.80	7	81.76	81.90	-6	8,101	-0.07%
2019/08/30	0	0.00	11	81.61	81.85	-11	8,117	-0.14%
2019/08/28	0	0.00	1	80.40	80.40	-1	7,978	-0.01%
2019/08/26	5	79.76	2	79.65	79.65	3	8,107	0.04%
2019/08/22	0	0.00	11	81.37	80.90	-11	8,137	-0.14%
2019/08/21	0	0.00	4	81.09	81.10	-4	8,144	-0.05%
2019/08/20	1	80.95	1	80.95	81.00	0	8,234	0.00%
2019/08/19	0	0.00	6	80.48	80.80	-6	8,265	-0.07%
2019/08/16	3	79.43	1	80.35	80.35	2	8,584	0.02%
2019/08/15	18	79.30	0	0.00	79.40	18	8,658	0.21%
2019/08/14	2	80.68	10	80.71	80.30	-8	8,722	-0.09%
2019/08/13	13.1	79.86	0	0.00	79.70	13.1	8,837	0.15%
2019/08/12	2	80.63	0	0.00	80.60	2	9,106	0.02%
2019/08/08	2	80.53	0	0.00	80.65	2	9,337	0.02%
2019/08/07	9	79.83	1	79.70	79.70	8	9,541	0.08%
2019/08/06	46	79.04	8	79.28	80.10	38	9,598	0.40%
2019/08/05	26	80.13	0	0.00	80.15	26	9,494	0.27%
2019/08/02	160	81.07	11	80.89	80.95	149	9,347	1.59%	大買/鉅額交易
2019/08/01	3.1	82.16	1	82.25	82.30	2.1	9,181	0.02%
2019/07/31	3	82.58	1	82.50	82.80	2	9,324	0.02%
2019/07/30	0	0.00	11	83.29	83.20	-11	9,505	-0.12%
2019/07/29	0	0.00	20	83.35	83.45	-20	9,595	-0.21%
2019/07/26	0.1	83.40	45	83.25	83.25	-44.9	10,049	-0.45%
2019/07/25	0	0.00	1.8	83.76	83.80	-1.8	10,100	-0.02%
2019/07/24	0	0.00	3	83.70	83.55	-3	10,072	-0.03%
2019/07/23	22	83.78	8	83.75	83.60	14	10,068	0.14%
2019/07/22	10	83.45	11	83.42	83.40	-1	10,034	-0.01%
2019/07/19	0	0.00	4	83.15	83.00	-4	9,953	-0.04%
2019/07/18	2	82.80	0	0.00	82.70	2	9,842	0.02%
2019/07/17	3	82.80	150	82.82	82.80	-147	9,816	-1.50%	大賣/鉅額交易
2019/07/16	0	0.00	4	83.41	83.35	-4	9,688	-0.04%
2019/07/15	0	0.00	5	82.97	83.20	-5	9,805	-0.05%
2019/07/11	2	82.85	15	82.85	82.85	-13	10,329	-0.13%
2019/07/10	0	0.00	1	82.10	82.20	-1	10,286	-0.01%
2019/07/09	0	0.00	5	81.57	81.50	-5	10,340	-0.05%
2019/07/08	1	81.70	1	81.80	81.60	0	10,397	0.00%
2019/07/05	0.5	82.05	0	0.00	81.90	0.5	10,470	0.00%
2019/07/04	0	0.00	8	82.01	82.00	-8	10,624	-0.08%
2019/07/03	6	81.45	0	0.00	81.50	6	10,782	0.06%
2019/07/02	0	0.00	2	82.55	82.45	-2	10,772	-0.02%
2019/07/01	0.8	82.65	48	82.60	82.65	-47.2	10,800	-0.44%
2019/06/28	0	0.00	1	81.45	80.90	-1	10,664	-0.01%
2019/06/27	1	81.35	12	81.36	81.50	-11	10,782	-0.10%
2019/06/26	1	80.40	3	80.40	80.35	-2	10,621	-0.02%
2019/06/25	0	0.00	8	80.94	80.75	-8	10,580	-0.08%
2019/06/24	0	0.00	44	81.34	81.20	-44	10,490	-0.42%
2019/06/21	1	81.20	37	81.07	80.85	-36	10,258	-0.35%
2019/06/20	0	0.00	36	80.81	80.85	-36	10,120	-0.36%
2019/06/19	0	0.00	9	80.41	80.75	-9	10,042	-0.09%
2019/06/18	4	78.85	0	0.00	78.90	4	9,868	0.04%
2019/06/12	6	79.68	4	79.73	79.70	2	10,302	0.02%
2019/06/11	0	0.00	3	79.75	79.40	-3	10,234	-0.03%
2019/06/10	0	0.00	2	79.00	79.05	-2	10,226	-0.02%
2019/06/06	4.5	77.69	7	77.67	77.70	-2.5	10,329	-0.02%
2019/06/05	1	78.35	3.1	78.45	78.30	-2.1	10,282	-0.02%
2019/06/04	7	78.11	8	78.14	78.05	-1	10,331	-0.01%
2019/06/03	5	77.95	9	78.12	78.55	-4	10,515	-0.04%
2019/05/31	6	78.21	2	77.90	78.45	4	10,741	0.04%
2019/05/30	8	77.33	1	77.35	77.40	7	10,771	0.06%
2019/05/29	7	76.57	0	0.00	76.75	7	10,785	0.06%
2019/05/28	8	76.94	0	0.00	77.10	8	10,839	0.07%
2019/05/27	6	77.08	0	0.00	77.15	6	10,940	0.05%
2019/05/24	2	77.13	0	0.00	77.35	2	11,071	0.02%
2019/05/23	24.1	77.16	2	76.85	76.95	22.1	11,135	0.20%
2019/05/22	9	78.42	0	0.00	78.40	9	11,019	0.08%
2019/05/21	19	78.21	0	0.00	78.40	19	11,415	0.17%
2019/05/20	15	78.32	0	0.00	78.20	15	11,133	0.13%
2019/05/17	46.1	78.72	0	0.00	78.25	46.1	11,004	0.42%
2019/05/16	22	79.17	0	0.00	79.05	22	10,671	0.21%
2019/05/15	24	79.69	0	0.00	79.75	24	10,447	0.23%
2019/05/14	26	79.64	0	0.00	79.65	26	10,229	0.25%
2019/05/13	17	80.53	0	0.00	80.15	17	9,994	0.17%
2019/05/10	4	81.31	0	0.00	81.50	4	9,793	0.04%
2019/05/09	3	81.70	0	0.00	81.55	3	9,684	0.03%
2019/05/08	9	82.60	0	0.00	82.55	9	9,642	0.09%
2019/05/06	1	82.60	5	82.20	82.30	-4	9,368	-0.04%
2019/05/03	0.8	83.75	1	83.65	83.75	-0.2	9,302	0.00%
2019/05/02	0	0.00	1	83.00	83.00	-1	8,904	-0.01%
2019/04/29	0	0.00	8	82.69	82.80	-8	9,065	-0.09%
2019/04/26	1	82.20	4	82.28	82.45	-3	9,151	-0.03%
2019/04/24	1	83.35	1	83.15	83.20	0	9,451	0.00%
2019/04/23	0	0.00	2	82.95	83.05	-2	9,597	-0.02%
2019/04/22	0	0.00	3	82.78	82.70	-3	9,585	-0.03%
2019/04/19	0	0.00	22	83.31	82.80	-22	9,709	-0.23%
2019/04/18	2	82.78	10	83.11	82.70	-8	9,548	-0.08%
2019/04/17	3	82.75	3	82.65	82.75	0	9,394	0.00%
2019/04/16	1	82.05	4	82.01	82.10	-3	9,192	-0.03%
2019/04/15	0	0.00	1	81.95	81.85	-1	9,306	-0.01%
2019/04/12	1	81.20	1	81.10	81.10	0	9,533	0.00%
2019/04/11	1	81.10	1	81.20	81.15	0	9,630	0.00%
2019/04/10	0	0.00	13	81.38	81.50	-13	9,634	-0.13%
2019/04/09	0	0.00	47	81.15	81.40	-47	9,531	-0.49%
2019/04/08	1	80.95	2	80.90	80.90	-1	9,436	-0.01%
2019/04/03	5.3	80.15	3	80.32	80.15	2.3	9,452	0.02%
2019/04/02	3	80.18	1	80.20	80.15	2	9,539	0.02%
2019/04/01	1	80.30	10	80.22	79.85	-9	9,544	-0.09%
2019/03/28	0	0.00	0.2	78.55	78.50	-0.2	9,457	0.00%
2019/03/26	1	78.55	0	0.00	78.65	1	9,592	0.01%
2019/03/25	0	0.00	0.5	78.40	78.15	-0.5	9,674	-0.01%
2019/03/22	2	79.55	11	79.35	79.35	-9	9,652	-0.09%
2019/03/21	0	0.00	8	78.74	79.15	-8	9,683	-0.08%
2019/03/20	0	0.00	4	78.38	78.50	-4	9,598	-0.04%
2019/03/19	3	78.00	5	78.05	78.40	-2	9,545	-0.02%
2019/03/18	1	77.90	3	77.95	78.10	-2	9,490	-0.02%
2019/03/15	0	0.00	2	77.60	77.60	-2	9,503	-0.02%
2019/03/14	0	0.00	1	77.20	77.05	-1	9,425	-0.01%
2019/03/13	3	77.10	1	77.15	77.10	2	9,677	0.02%
2019/03/12	2	76.90	3	77.30	77.25	-1	9,668	-0.01%
2019/03/11	2	75.85	0	0.00	76.15	2	9,506	0.02%
2019/03/07	3	76.80	0	0.00	76.65	3	9,564	0.03%
2019/03/06	1.1	76.86	0	0.00	76.95	1.1	9,408	0.01%
2019/03/05	0.8	76.90	0	0.00	76.75	0.8	9,208	0.01%
2019/03/04	4	77.13	0	0.00	76.95	4	9,178	0.04%
2019/02/27	1	77.45	5	77.58	77.65	-4	9,143	-0.04%
2019/02/26	3	77.63	8	77.46	77.70	-5	8,995	-0.06%
2019/02/25	4	77.44	7	77.51	77.50	-3	8,829	-0.03%
2019/02/22	1	76.80	1	76.75	76.95	0	8,759	0.00%
2019/02/21	1	76.95	6	76.89	77.10	-5	8,738	-0.06%
2019/02/20	0	0.00	6	76.44	76.35	-6	8,545	-0.07%
2019/02/19	1	75.50	0	0.00	75.50	1	8,121	0.01%
2019/02/18	1	75.80	385	75.80	75.65	-384	8,168	-4.70%	大賣/鉅額交易
2019/02/15	2	75.23	0	0.00	75.05	2	8,163	0.02%
2019/02/13	1	75.55	0	0.00	75.50	1	8,325	0.01%
2019/02/12	3	75.55	0	0.00	75.65	3	8,870	0.03%
2019/02/11	2	75.15	1	75.40	75.15	1	8,939	0.01%
2019/01/30	200	74.25	0	0.00	74.35	200	8,933	2.24%	大買/鉅額交易
2019/01/29	10	74.41	2	74.35	74.50	8	8,949	0.09%
2019/01/25	0	0.00	1	75.10	75.00	-1	9,001	-0.01%
2019/01/24	1	74.00	0	0.00	74.05	1	8,992	0.01%
2019/01/23	2	73.75	0	0.00	73.70	2	9,099	0.02%
2019/01/22	68.1	74.00	0	0.00	74.05	68.1	9,094	0.75%
2019/01/21	3	76.70	1	76.35	76.50	2	9,112	0.02%
2019/01/18	0	0.00	5	75.85	75.95	-5	9,237	-0.05%
2019/01/16	2	75.50	0	0.00	75.55	2	9,630	0.02%
2019/01/14	21	74.81	0	0.00	75.00	21	9,799	0.21%
2019/01/11	90	75.40	2	75.53	75.50	88	9,912	0.89%
2019/01/09	3	74.95	2	75.10	75.00	1	10,164	0.01%
2019/01/08	2	73.83	7	73.66	73.65	-5	10,251	-0.05%
2019/01/07	0	0.00	1	73.85	73.95	-1	10,889	-0.01%
2019/01/04	6	72.33	0	0.00	72.20	6	11,031	0.05%
2019/01/03	4.1	73.45	0	0.00	73.35	4.1	11,818	0.03%
2019/01/02	1	74.00	2	74.50	74.05	-1	11,938	-0.01%
2018/12/28	2	75.05	1	75.00	75.50	1	12,571	0.01%
2018/12/27	0	0.00	2	74.80	75.05	-2	12,940	-0.02%
2018/12/26	1	73.70	0	0.00	73.55	1	12,942	0.01%
2018/12/25	50	73.49	0	0.00	73.75	50	12,867	0.39%
2018/12/24	2	74.63	0	0.00	74.70	2	12,756	0.02%
2018/12/21	1	74.90	0	0.00	75.20	1	12,926	0.01%
2018/12/20	14	75.09	0	0.00	75.05	14	13,248	0.11%
2018/12/19	0	0.00	1	75.75	75.90	-1	13,222	-0.01%
2018/12/17	1	75.85	0	0.00	75.95	1	13,268	0.01%
2018/12/14	7	75.07	5	75.50	75.35	2	13,243	0.02%
2018/12/13	1	76.25	1	76.35	76.30	0	13,211	0.00%
2018/12/11	1	74.90	0	0.00	75.05	1	13,215	0.01%
2018/12/10	12	74.60	1	74.55	74.45	11	13,270	0.08%
2018/12/07	1	75.50	1	75.60	75.45	0	13,404	0.00%
2018/12/06	4.1	75.22	0	0.00	75.10	4.1	13,600	0.03%
2018/12/05	2	76.70	0	0.00	76.65	2	13,587	0.01%
2018/12/04	1	78.40	2	78.30	78.25	-1	13,516	-0.01%
2018/12/03	2	78.43	2	78.95	78.80	0	13,489	0.00%
2018/11/29	7	77.47	5	77.72	77.05	2	13,262	0.02%
2018/11/28	0	0.00	2	76.80	76.90	-2	13,153	-0.02%
2018/11/27	1	75.40	0	0.00	76.05	1	13,089	0.01%
2018/11/26	1	76.00	0	0.00	76.15	1	13,032	0.01%
2018/11/23	1	75.35	0	0.00	75.35	1	13,091	0.01%
2018/11/22	0	0.00	3	75.60	75.60	-3	13,247	-0.02%
2018/11/21	3	75.05	2	75.85	76.00	1	13,286	0.01%
2018/11/20	4	76.25	0	0.00	76.00	4	13,118	0.03%
2018/11/19	2	76.73	0	0.00	76.70	2	13,017	0.02%
2018/11/16	3	77.17	15	76.95	76.95	-12	12,964	-0.09%
2018/11/14	0	0.00	3	77.23	77.35	-3	12,865	-0.02%
2018/11/13	1	77.05	5	75.98	77.10	-4	12,813	-0.03%
2018/11/07	2	78.38	17	78.49	78.40	-15	12,009	-0.12%
2018/11/05	0	0.00	4	78.00	78.25	-4	11,945	-0.03%
2018/11/02	13	78.50	10	78.47	78.65	3	11,895	0.03%
2018/11/01	1	78.00	5	78.39	78.40	-4	11,851	-0.03%
2018/10/31	6	76.90	5	77.55	77.55	1	11,758	0.01%
2018/10/30	3	76.08	0	0.00	75.95	3	11,634	0.03%
2018/10/29	4	75.76	3	75.80	75.75	1	11,553	0.01%
2018/10/26	24	75.11	1	75.60	75.40	23	11,468	0.20%
2018/10/25	7	75.69	0	0.00	75.50	7	11,239	0.06%
2018/10/24	3	77.20	4	77.80	77.40	-1	10,803	-0.01%
2018/10/23	10	77.87	0	0.00	77.75	10	10,641	0.09%
2018/10/22	3	79.35	0	0.00	79.20	3	10,326	0.03%
2018/10/19	2	78.35	0	0.00	79.30	2	10,260	0.02%
2018/10/18	5	79.36	8	79.17	79.15	-3	10,165	-0.03%
2018/10/17	3	79.78	1	79.60	79.40	2	10,117	0.02%
2018/10/16	5	79.04	0	0.00	79.30	5	9,921	0.05%
2018/10/15	19.1	78.80	0	0.00	79.20	19.1	9,950	0.19%
2018/10/12	19	78.76	0	0.00	80.05	19	9,350	0.20%
2018/10/11	74	78.62	3	79.20	77.40	71	9,184	0.77%
2018/10/09	11	83.09	0	0.00	83.25	11	8,092	0.14%
2018/10/08	47	82.86	0	0.00	83.00	47	7,840	0.60%
2018/10/05	29	83.83	0	0.00	83.45	29	7,292	0.40%
2018/10/01	0	0.00	3	87.35	87.35	-3	6,934	-0.04%
2018/09/28	1	86.80	4	87.35	86.90	-3	6,925	-0.04%
2018/09/27	0	0.00	19.5	87.24	87.35	-19.5	6,757	-0.29%
2018/09/26	6	86.80	13	86.80	86.90	-7	6,323	-0.11%
2018/09/25	0	0.00	8	86.79	87.10	-8	6,273	-0.13%
2018/09/21	0	0.00	1	86.20	86.85	-1	6,218	-0.02%
2018/09/18	4	85.36	0	0.00	85.40	4	6,361	0.06%
2018/09/17	1	85.75	0	0.00	85.85	1	6,533	0.02%
2018/09/14	0	0.00	12	86.20	86.50	-12	6,517	-0.18%
2018/09/13	33	85.11	0	0.00	84.95	33	6,481	0.51%
2018/09/12	19	85.39	0	0.00	85.55	19	6,167	0.31%
2018/09/11	12	85.70	0	0.00	85.65	12	5,989	0.20%
2018/09/07	0	0.00	1	86.10	86.40	-1	5,723	-0.02%
2018/09/06	1	86.50	0	0.00	86.50	1	5,741	0.02%
2018/08/30	0	0.00	11	87.66	87.55	-11	5,836	-0.19%
2018/08/29	0	0.00	1	87.00	87.25	-1	5,778	-0.02%
2018/08/28	0	0.00	2	86.30	86.25	-2	5,600	-0.04%
2018/08/27	0	0.00	1	85.55	85.55	-1	5,580	-0.02%
2018/08/23	0	0.00	0.4	85.20	85.05	-0.4	5,512	-0.01%
2018/08/22	0	0.00	2	84.50	84.65	-2	5,551	-0.04%
2018/08/20	2	83.80	0	0.00	83.95	2	5,480	0.04%
2018/08/17	2	83.68	0	0.00	83.65	2	5,479	0.04%
2018/08/16	6	83.63	0	0.00	83.80	6	5,421	0.11%
2018/08/15	1	83.85	0	0.00	83.75	1	5,381	0.02%
2018/08/08	1	86.35	0	0.00	86.15	1	5,408	0.02%
2018/08/06	1	86.00	0	0.00	85.70	1	5,727	0.02%
2018/08/03	0	0.00	6	85.55	85.55	-6	5,980	-0.10%
2018/07/31	0	0.00	1	85.40	85.55	-1	6,058	-0.02%
2018/07/30	0	0.00	10	85.62	85.55	-10	6,077	-0.16%
2018/07/27	0	0.00	6	85.53	85.70	-6	6,081	-0.10%
2018/07/26	0	0.00	5	85.00	85.00	-5	6,129	-0.08%
2018/07/25	1	84.70	0	0.00	84.75	1	6,080	0.02%
2018/07/24	2	84.30	2	84.65	84.70	0	6,082	0.00%
2018/07/23	5	84.50	0	0.00	84.55	5	6,204	0.08%
2018/07/20	1	84.50	11	84.52	84.65	-10	6,337	-0.16%
2018/07/19	0	0.00	3	83.67	83.30	-3	6,304	-0.05%
2018/07/18	1	83.10	1	83.50	83.05	0	6,365	0.00%
2018/07/17	0	0.00	3	82.60	82.55	-3	6,322	-0.05%
2018/07/16	0	0.00	8	83.40	83.00	-8	6,422	-0.12%
2018/07/13	0	0.00	12	83.03	83.35	-12	6,407	-0.19%
2018/07/12	1	81.50	3	82.52	82.65	-2	6,241	-0.03%
2018/07/11	0	0.00	1	81.85	81.70	-1	6,198	-0.02%
2018/07/10	0	0.00	7	82.62	82.45	-7	6,163	-0.11%
2018/07/09	0	0.00	1	82.20	82.25	-1	6,131	-0.02%
2018/07/06	8	80.53	0	0.00	80.95	8	6,040	0.13%
2018/07/04	0	0.00	2	81.25	81.40	-2	6,006	-0.03%
2018/06/29	2	80.28	0	0.00	81.45	2	6,045	0.03%
2018/06/28	5	79.91	0	0.00	80.05	5	5,950	0.08%
2018/06/27	8	80.48	0	0.00	80.40	8	5,831	0.14%
2018/06/26	9	80.51	0	0.00	80.70	9	5,761	0.16%
2018/06/25	6	80.87	0	0.00	80.90	6	5,556	0.11%
2018/06/22	5	80.45	0	0.00	81.15	5	5,478	0.09%
2018/06/21	1	81.30	0	0.00	81.25	1	5,442	0.02%
2018/06/20	6	80.65	0	0.00	81.50	6	5,540	0.11%
2018/06/19	2	80.70	0	0.00	80.60	2	5,466	0.04%
2018/06/13	4	82.95	1	82.70	83.00	3	5,422	0.06%
2018/06/07	0	0.00	4	83.20	83.45	-4	5,565	-0.07%
2018/06/06	0	0.00	7	82.82	83.30	-7	5,598	-0.13%
2018/06/04	0	0.00	2	82.48	82.60	-2	5,547	-0.04%
2018/06/01	0	0.00	1	81.35	81.35	-1	5,472	-0.02%
2018/05/31	1	80.80	0	0.00	80.75	1	5,533	0.02%
2018/05/25	0	0.00	1	82.00	81.85	-1	5,697	-0.02%
2018/05/22	0	0.00	2	82.00	81.75	-2	5,770	-0.03%
2018/05/21	0	0.00	2	82.00	82.05	-2	5,933	-0.03%
2018/05/18	1	80.95	0	0.00	80.95	1	6,008	0.02%
2018/05/16	0	0.00	4	81.68	81.75	-4	6,281	-0.06%
2018/05/15	1	81.80	1	82.00	81.65	0	6,311	0.00%
2018/05/14	0	0.00	12	82.23	82.50	-12	6,727	-0.18%
2018/05/11	0	0.00	8	81.53	81.60	-8	6,558	-0.12%
2018/05/10	1	80.50	11	80.60	80.65	-10	6,315	-0.16%
2018/05/07	2	78.90	0	0.00	79.50	2	6,271	0.03%
2018/05/03	13	78.67	0	0.00	78.55	13	6,384	0.20%
2018/05/02	9	79.68	0	0.00	79.40	9	6,320	0.14%
2018/04/30	2	79.30	0	0.00	80.00	2	6,313	0.03%
2018/04/27	5	78.94	0	0.00	79.20	5	6,300	0.08%
2018/04/26	12	79.09	0	0.00	79.05	12	6,167	0.19%
2018/04/25	4	79.09	0	0.00	79.30	4	5,981	0.07%
2018/04/24	14	79.51	0	0.00	79.55	14	5,821	0.24%
2018/04/23	2	80.00	0	0.00	79.95	2	5,635	0.04%
2018/04/20	6	80.75	0	0.00	80.75	6	5,524	0.11%
2018/04/18	1	81.95	0	0.00	81.60	1	5,395	0.02%
2018/04/17	1	81.40	0	0.00	81.40	1	5,375	0.02%
2018/04/09	0	0.00	3	81.97	82.20	-3	5,639	-0.05%
2018/03/31	1	82.85	3	82.95	82.95	-2	5,607	-0.04%
2018/03/27	4	83.23	0	0.00	83.40	4	5,518	0.07%
2018/03/26	1	82.10	0	0.00	82.20	1	5,484	0.02%
2018/03/23	2	81.90	0	0.00	82.10	2	5,489	0.04%
2018/03/19	0	0.00	1	84.05	83.85	-1	5,405	-0.02%
2018/03/14	1	84.00	2	84.35	84.30	-1	5,360	-0.02%
2018/03/13	0	0.00	5	84.62	84.95	-5	5,409	-0.09%
2018/03/12	0	0.00	3	84.13	84.15	-3	5,367	-0.06%
2018/03/06	0	0.00	2	81.70	82.15	-2	5,449	-0.04%
2018/03/02	2	80.90	0	0.00	81.15	2	5,452	0.04%
2018/02/26	1	82.60	0	0.00	82.40	1	5,235	0.02%
2018/02/23	0	0.00	3	81.98	82.00	-3	5,206	-0.06%
2018/02/22	1	81.50	2	81.10	81.00	-1	5,225	-0.02%
2018/02/21	1	81.60	2	81.33	81.50	-1	5,238	-0.02%
2018/02/12	2.1	79.60	1	79.90	79.70	1.1	5,082	0.02%
2018/02/09	9	78.39	2	78.95	79.05	7	5,062	0.14%
2018/02/08	2	80.40	0	0.00	80.60	2	4,828	0.04%
2018/02/07	2	81.23	21	80.99	80.65	-19	4,854	-0.39%
2018/02/06	21	79.99	3	79.40	79.65	18	4,702	0.38%
2018/02/05	3	83.38	0	0.00	83.60	3	4,182	0.07%
2018/02/01	1	85.15	0	0.00	85.25	1	4,049	0.02%
2018/01/31	10	84.29	9	84.55	84.65	1	4,014	0.02%
2018/01/30	2	85.20	50	84.95	84.55	-48	3,980	-1.21%
2018/01/29	4	85.51	30	85.45	85.55	-26	3,924	-0.66%
2018/01/26	37	87.16	1	86.90	87.50	36	3,841	0.94%
2018/01/25	3	87.77	51	87.62	87.45	-48	3,739	-1.28%
2018/01/24	31	87.21	32	87.57	87.20	-1	3,678	-0.03%
2018/01/23	40	88.19	0	0.00	88.30	40	3,629	1.10%
2018/01/22	0	0.00	1	87.15	87.95	-1	3,588	-0.03%
2018/01/19	1	86.75	2	87.10	87.15	-1	3,550	-0.03%
2018/01/18	52	85.87	0	0.00	86.30	52	3,516	1.48%
2018/01/17	10	84.95	0	0.00	85.15	10	3,441	0.29%
2018/01/12	1	84.05	0	0.00	84.10	1	3,310	0.03%
2018/01/10	0	0.00	1	83.75	83.75	-1	3,334	-0.03%
2018/01/09	0	0.00	3	83.97	84.15	-3	3,292	-0.09%
2018/01/08	1	83.75	3	84.02	84.10	-2	3,298	-0.06%
2018/01/05	0	0.00	3	83.68	83.75	-3	3,272	-0.09%
2018/01/03	1	83.30	1	83.40	83.35	0	3,464	0.00%
2018/01/02	0	0.00	1	82.55	82.60	-1	3,412	-0.03%