元大台灣50 (0050)-國泰-台南券商分點個股進出

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

元大台灣50

(0050)

可現股當沖

股價
159.20
漲跌
▲2.25
漲幅
+1.43%
成交量
8,573張
產業
上市
3680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－國泰-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台南券商分點個股進出
國泰-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	2.9	159.64	30.7	159.65	159.20	-27.9	11,315	-0.25%
2024/05/03	1.7	157.13	8.1	158.15	156.95	-6.4	11,435	-0.06%
2024/05/02	8.1	156.27	22.2	156.74	156.15	-14.1	11,775	-0.12%
2024/04/30	19.2	158.95	9.5	159.10	158.25	9.7	11,907	0.08%
2024/04/29	1.1	158.89	16.5	158.66	158.80	-15.4	11,948	-0.13%
2024/04/26	3.1	156.00	12.6	156.29	156.00	-9.4	12,035	-0.08%
2024/04/25	7.5	153.74	19.3	153.76	153.50	-11.9	12,372	-0.10%
2024/04/24	20.9	156.00	14.3	155.32	156.35	6.6	12,412	0.05%
2024/04/23	6.3	151.89	4.6	151.89	151.90	1.6	12,890	0.01%
2024/04/22	14	150.93	3.4	150.83	150.45	10.6	13,165	0.08%
2024/04/19	53.4	151.54	5.6	151.09	150.90	47.8	13,214	0.36%
2024/04/18	3.6	156.21	16.1	158.01	158.95	-12.5	12,816	-0.10%
2024/04/17	2.5	156.74	16.5	156.44	157.40	-14	12,800	-0.11%
2024/04/16	75.9	156.51	59.8	155.69	155.65	16.1	12,784	0.13%
2024/04/15	33.1	160.10	1.9	160.05	160.00	31.2	12,601	0.25%
2024/04/12	8	162.54	2.1	162.42	162.10	5.9	12,626	0.05%
2024/04/11	0.9	162.01	33.1	162.03	162.50	-32.1	12,596	-0.26%
2024/04/10	32.3	162.99	49.9	162.76	163.00	-17.7	12,600	-0.14%
2024/04/09	22.2	162.57	45.6	161.61	163.25	-23.4	12,737	-0.18%
2024/04/08	2.1	159.56	34.2	159.32	159.45	-32.1	12,701	-0.25%
2024/04/03	18.2	158.63	4.2	158.59	158.55	14	12,825	0.11%
2024/04/02	11.8	159.61	32	159.19	159.65	-20.1	12,995	-0.16%
2024/04/01	13.2	157.56	1.6	157.90	157.40	11.6	13,372	0.09%
2024/03/29	14	157.70	10.8	157.72	157.90	3.2	13,564	0.02%
2024/03/28	3.4	156.72	6.3	156.84	156.90	-2.9	13,567	-0.02%
2024/03/27	2.7	157.32	3.2	157.56	157.65	-0.5	13,618	0.00%
2024/03/26	2.3	157.19	41.9	157.46	157.60	-39.6	13,634	-0.29%
2024/03/25	5.7	157.61	14	157.65	157.50	-8.3	13,636	-0.06%
2024/03/22	21.8	156.90	22.4	157.20	157.20	-0.6	13,586	0.00%
2024/03/21	17.6	157.20	55.4	156.53	157.40	-37.8	13,584	-0.28%
2024/03/20	17.9	153.80	8.2	154.07	153.20	9.7	13,558	0.07%
2024/03/19	2.2	153.60	1.3	154.37	154.05	0.9	13,924	0.01%
2024/03/18	3.9	153.80	11.7	154.11	154.40	-7.8	13,830	-0.06%
2024/03/15	6.3	153.88	2.7	153.95	153.00	3.5	13,623	0.03%
2024/03/14	2.7	154.53	14.4	155.07	155.10	-11.7	13,532	-0.09%
2024/03/13	6.1	155.46	59.2	155.63	155.25	-53.1	13,611	-0.39%
2024/03/12	21.7	154.16	29.9	152.94	154.50	-8.2	13,443	-0.06%
2024/03/11	18.9	153.41	18.7	153.45	152.90	0.2	13,318	0.00%
2024/03/08	13.7	155.20	65.3	155.15	154.45	-51.5	13,181	-0.39%
2024/03/07	29.4	152.27	78.3	151.94	152.30	-48.9	12,772	-0.38%
2024/03/06	5.1	147.31	46	148.10	148.85	-40.8	12,366	-0.33%
2024/03/05	31	148.21	44	148.04	148.15	-13.1	12,273	-0.11%
2024/03/04	20.5	146.86	73.1	146.33	146.95	-52.6	12,111	-0.43%
2024/03/01	3.3	143.33	27.4	143.39	142.80	-24	11,865	-0.20%
2024/02/29	21.5	143.08	27.4	143.00	143.30	-6	11,877	-0.05%
2024/02/27	9.4	143.27	9.4	143.11	143.35	0	11,985	0.00%
2024/02/26	7.3	143.71	20.8	143.71	143.95	-13.5	11,990	-0.11%
2024/02/23	48.2	143.73	15.8	143.79	143.75	32.4	11,929	0.27%
2024/02/22	4.4	142.64	27.4	142.50	142.80	-23	12,083	-0.19%
2024/02/21	5.6	141.29	12.4	141.20	141.20	-6.8	12,022	-0.06%
2024/02/20	0.2	141.65	15.5	141.69	141.65	-15.3	12,301	-0.12%
2024/02/19	4.1	140.87	17.8	140.90	141.10	-13.7	12,385	-0.11%
2024/02/16	2	141.54	59.7	141.88	141.30	-57.7	12,615	-0.46%
2024/02/15	3.2	142.03	95.4	142.04	142.35	-92.2	12,656	-0.73%
2024/02/05	5.7	135.49	22.4	135.96	135.95	-16.6	12,384	-0.13%
2024/02/02	2.2	135.09	8.4	134.89	135.10	-6.2	12,168	-0.05%
2024/02/01	1.8	133.79	9.7	134.07	134.35	-7.8	12,124	-0.06%
2024/01/31	7	134.54	11	134.62	134.35	-4	12,169	-0.03%
2024/01/30	3.2	136.17	13.2	136.37	136.15	-9.9	12,165	-0.08%
2024/01/29	0.2	136.28	31	136.21	136.50	-30.8	12,271	-0.25%
2024/01/26	0.2	135.66	37.1	135.74	135.65	-36.9	11,972	-0.31%
2024/01/25	0.1	135.26	46	135.50	135.65	-45.8	11,872	-0.39%
2024/01/24	0.1	134.10	11.9	134.20	134.00	-11.8	11,511	-0.10%
2024/01/23	0.4	133.76	13.5	133.79	134.05	-13.1	11,454	-0.11%
2024/01/22	9.3	133.70	25.2	133.92	133.80	-15.9	11,491	-0.14%
2024/01/19	1.6	132.63	52.2	132.02	132.90	-50.6	11,344	-0.45%
2024/01/18	4.6	128.25	9	128.17	128.30	-4.3	11,276	-0.04%
2024/01/17	46.4	127.95	2.3	127.79	127.45	44.1	11,225	0.39%
2024/01/16	36.3	131.70	0.1	131.62	131.65	36.2	10,739	0.34%
2024/01/15	24.1	133.11	15.5	133.10	133.00	8.5	10,507	0.08%
2024/01/12	4.8	132.61	0.3	132.68	132.65	4.5	10,378	0.04%
2024/01/11	3.3	132.76	2.1	132.93	132.85	1.2	10,400	0.01%
2024/01/10	8.9	132.43	0.9	132.64	132.30	8	10,466	0.08%
2024/01/09	3	133.55	21.3	133.65	133.00	-18.3	10,467	-0.17%
2024/01/08	2.1	133.33	3.4	132.96	132.75	-1.3	10,501	-0.01%
2024/01/05	4.8	132.32	4.5	132.53	132.15	0.3	10,451	0.00%
2024/01/04	5.6	132.47	0.5	132.60	132.50	5.2	10,623	0.05%
2024/01/03	34.7	132.89	4.6	132.92	132.55	30	10,771	0.28%
2024/01/02	4.4	135.27	3.2	134.86	134.90	1.2	10,627	0.01%
2023/12/29	2.4	135.56	27.3	135.60	135.45	-24.9	10,597	-0.23%
2023/12/28	29.9	135.82	14	135.85	135.75	15.8	10,564	0.15%
2023/12/27	3.9	135.16	48.6	135.42	135.75	-44.7	10,401	-0.43%
2023/12/26	0.4	133.88	46.1	134.20	134.25	-45.8	10,010	-0.46%
2023/12/25	1	133.55	5.8	133.42	133.50	-4.8	9,822	-0.05%
2023/12/22	0.8	132.84	6.5	132.91	132.95	-5.7	9,796	-0.06%
2023/12/21	39.1	132.26	1.7	132.52	132.60	37.4	9,860	0.38%
2023/12/20	0.6	133.55	6.4	133.63	133.75	-5.8	9,837	-0.06%
2023/12/19	1.4	133.18	5.6	133.17	133.40	-4.2	9,885	-0.04%
2023/12/18	2.6	133.07	3.9	133.26	133.90	-1.4	10,144	-0.01%
2023/12/15	5.8	133.98	25.9	133.94	133.70	-20.1	10,132	-0.20%
2023/12/14	3.9	133.05	53.5	132.95	133.15	-49.6	9,893	-0.50%
2023/12/13	1.2	131.43	2.3	131.78	131.55	-1.1	9,477	-0.01%
2023/12/12	0.1	131.50	3	131.55	131.50	-2.9	9,524	-0.03%
2023/12/11	2.3	130.77	4.3	131.17	131.20	-2	9,552	-0.02%
2023/12/08	0.2	131.25	48	131.30	131.05	-47.8	9,554	-0.50%
2023/12/07	48.7	130.18	0	0.00	130.00	48.7	9,380	0.52%
2023/12/06	7.3	131.13	9.1	130.99	130.80	-1.8	9,471	-0.02%
2023/12/05	9.1	130.08	2.6	130.24	130.35	6.5	9,445	0.07%
2023/12/04	7.7	131.17	2.7	131.33	131.30	4.9	9,459	0.05%
2023/12/01	8.3	131.28	9.3	131.45	131.80	-0.9	9,507	-0.01%
2023/11/30	14.7	131.19	6.2	131.21	131.35	8.5	9,479	0.09%
2023/11/29	8.1	131.14	14.3	131.82	131.15	-6.2	9,354	-0.07%
2023/11/28	1.1	130.65	19.5	131.17	131.25	-18.3	9,295	-0.20%
2023/11/27	15.7	130.51	4.4	130.90	130.35	11.4	9,208	0.12%
2023/11/24	0.1	131.39	5.9	131.23	131.20	-5.8	9,147	-0.06%
2023/11/22	2.5	131.33	9.3	131.48	131.35	-6.8	9,002	-0.08%
2023/11/21	0.5	132.27	54	132.28	132.55	-53.5	9,018	-0.59%
2023/11/20	9.2	131.02	12.2	130.82	130.95	-3	8,657	-0.03%
2023/11/17	4.6	131.17	114	131.15	131.00	-109.4	8,625	-1.27%	大賣/鉅額交易
2023/11/16	1.7	130.36	17.4	130.67	130.60	-15.7	8,234	-0.19%
2023/11/15	3.1	130.48	41.8	130.68	130.55	-38.7	8,096	-0.48%
2023/11/14	3.8	129.35	46.3	129.29	129.00	-42.6	7,843	-0.54%
2023/11/13	0.3	128.83	19.3	129.09	128.70	-19	7,669	-0.25%
2023/11/10	0.5	126.74	24.5	126.53	126.75	-24.1	7,548	-0.32%
2023/11/09	6.2	126.95	31.4	127.05	127.25	-25.2	7,601	-0.33%
2023/11/08	24.1	126.92	14.9	127.07	127.20	9.2	7,872	0.12%
2023/11/07	5.3	126.36	43.7	126.54	126.50	-38.3	7,816	-0.49%
2023/11/06	0.9	127.00	33	126.60	126.55	-32.1	7,888	-0.41%
2023/11/03	22	125.38	33.2	125.37	125.45	-11.2	7,684	-0.15%
2023/11/02	13.3	123.43	53.9	123.96	124.50	-40.6	7,713	-0.53%
2023/11/01	28.1	121.84	22.2	121.82	121.75	5.9	7,626	0.08%
2023/10/31	40	121.64	3.5	121.51	121.15	36.5	7,666	0.48%
2023/10/30	42.6	122.08	5.2	122.39	122.00	37.4	7,686	0.49%
2023/10/27	14.6	122.51	7.4	122.47	122.30	7.3	7,608	0.10%
2023/10/26	54.9	121.83	13.9	122.01	121.75	41	7,661	0.54%
2023/10/25	1.3	124.48	13.1	124.77	124.20	-11.8	7,340	-0.16%
2023/10/24	6.8	123.12	1.6	123.33	123.95	5.2	7,340	0.07%
2023/10/23	22.5	123.90	3.1	124.38	123.85	19.4	7,293	0.27%
2023/10/20	2.7	124.51	10.3	125.14	125.40	-7.6	7,276	-0.10%
2023/10/19	2.9	124.77	0.7	124.96	124.85	2.1	7,364	0.03%
2023/10/18	13.1	125.04	17.5	124.97	124.80	-4.4	7,447	-0.06%
2023/10/17	2.4	126.64	11.8	126.57	126.55	-9.4	7,349	-0.13%
2023/10/16	4.8	126.00	1.8	125.99	126.25	3.1	7,474	0.04%
2023/10/13	0.8	126.85	12.4	127.00	126.95	-11.7	7,526	-0.15%
2023/10/12	1.3	127.12	12.3	126.75	127.30	-11.1	7,674	-0.14%
2023/10/11	4.1	126.17	60.5	126.19	126.25	-56.4	7,681	-0.73%
2023/10/06	4.3	123.97	10.9	124.15	124.10	-6.6	7,718	-0.09%
2023/10/05	0.4	123.37	30.2	123.46	123.65	-29.8	7,694	-0.39%
2023/10/04	14.2	121.81	5	121.95	121.90	9.2	7,701	0.12%
2023/10/03	17.6	123.85	2.7	123.87	123.50	14.9	7,645	0.20%
2023/10/02	1.1	124.31	10.9	124.09	124.25	-9.8	7,694	-0.13%
2023/09/28	10.4	122.52	16.9	122.57	122.65	-6.4	7,859	-0.08%
2023/09/27	16.9	121.94	2.7	121.94	122.15	14.2	7,849	0.18%
2023/09/26	26.4	122.20	2.4	122.48	122.10	24	7,835	0.31%
2023/09/25	1.2	123.26	3.2	123.27	123.55	-2	7,778	-0.03%
2023/09/22	22.4	122.36	12.3	122.47	122.65	10.1	7,829	0.13%
2023/09/21	44	123.00	0.9	123.09	122.75	43.1	7,765	0.56%
2023/09/20	17.6	124.69	3.2	124.90	124.75	14.4	7,507	0.19%
2023/09/19	13.8	125.59	1.8	125.55	125.45	12	7,518	0.16%
2023/09/18	10.4	126.29	2.1	126.35	126.00	8.3	7,574	0.11%
2023/09/15	0.3	127.02	11.3	127.06	127.35	-11.1	7,899	-0.14%
2023/09/14	0.1	126.48	77.9	126.48	126.95	-77.7	7,912	-0.98%
2023/09/13	3.1	125.25	5.5	125.33	125.20	-2.4	7,892	-0.03%
2023/09/12	0.1	124.34	2	124.23	125.05	-1.9	7,959	-0.02%
2023/09/11	12.2	123.75	2.4	123.90	123.80	9.8	8,099	0.12%
2023/09/08	9.1	124.13	2	123.95	124.30	7.1	8,073	0.09%
2023/09/07	16.3	125.06	0.3	125.18	124.85	16	8,371	0.19%
2023/09/06	0.5	126.16	42.5	126.21	126.00	-42	8,506	-0.49%
2023/09/05	17.7	126.32	6.5	126.40	126.45	11.3	8,477	0.13%
2023/09/04	2.5	126.01	16.7	126.64	126.75	-14.2	8,502	-0.17%
2023/09/01	2	126.02	4	125.93	125.90	-2	8,646	-0.02%
2023/08/31	26.4	125.88	2.1	125.90	125.70	24.3	8,705	0.28%
2023/08/30	0.7	126.78	9.8	126.89	126.60	-9.1	8,738	-0.10%
2023/08/29	24	125.08	10.4	125.40	126.05	13.6	8,774	0.15%
2023/08/28	2.6	125.31	14.6	125.44	125.35	-12	8,731	-0.14%
2023/08/25	28.7	124.95	1.7	125.02	124.55	27	8,806	0.31%
2023/08/24	0.8	126.49	14.5	126.75	127.00	-13.7	8,890	-0.15%
2023/08/23	11.3	124.95	9.4	124.83	124.85	1.9	9,020	0.02%
2023/08/22	7.4	123.91	28.1	124.18	124.00	-20.7	9,303	-0.22%
2023/08/21	32.6	123.26	1.1	123.94	123.00	31.5	9,433	0.33%
2023/08/18	26.4	123.89	5.2	124.30	123.85	21.2	9,447	0.22%
2023/08/17	12.9	123.77	3.7	124.17	124.60	9.3	9,525	0.10%
2023/08/16	28.7	123.84	13.2	124.01	124.05	15.5	9,664	0.16%
2023/08/15	17.9	124.88	8.1	125.16	124.70	9.9	9,931	0.10%
2023/08/14	70.1	124.79	5.1	124.45	124.50	65	10,173	0.64%
2023/08/11	14.1	126.56	8.8	127.20	126.30	5.2	10,232	0.05%
2023/08/10	21.2	126.56	3.5	126.57	126.40	17.8	10,235	0.17%
2023/08/09	13.5	127.13	7	127.17	127.20	6.5	10,122	0.06%
2023/08/08	12.7	126.82	6	126.77	127.00	6.7	10,124	0.07%
2023/08/07	7.3	128.33	6	128.12	128.50	1.3	10,010	0.01%
2023/08/04	20.4	127.17	5.7	127.21	127.25	14.7	10,002	0.15%
2023/08/02	47.1	127.93	25.7	127.99	127.85	21.4	9,967	0.21%
2023/08/01	8.2	129.24	8.4	129.33	129.45	-0.3	9,867	0.00%
2023/07/31	6	128.68	4.3	129.49	128.80	1.7	9,830	0.02%
2023/07/28	1.5	129.42	2.5	129.44	129.50	-1	9,771	-0.01%
2023/07/27	3.5	129.32	9.4	129.28	129.50	-5.9	9,795	-0.06%
2023/07/26	14.7	128.77	7.3	128.84	128.50	7.4	9,814	0.07%
2023/07/25	0.4	128.65	23.7	128.62	128.85	-23.2	9,835	-0.24%
2023/07/24	19	126.97	7.2	127.42	127.25	11.8	9,877	0.12%
2023/07/21	34.9	127.00	0.3	127.40	127.20	34.6	9,930	0.35%
2023/07/20	3	129.48	3.1	129.08	129.35	-0.1	10,026	0.00%
2023/07/19	15.4	129.04	3.3	129.18	128.75	12.2	10,073	0.12%
2023/07/18	26.4	129.95	10.6	130.20	129.85	15.8	9,915	0.16%
2023/07/17	19.8	131.93	7.2	132.12	132.00	12.6	9,841	0.13%
2023/07/14	6.4	132.05	25.9	132.09	132.25	-19.5	9,716	-0.20%
2023/07/13	13.7	131.68	30.8	131.65	130.90	-17.1	9,551	-0.18%
2023/07/12	5.5	129.22	6	129.17	129.45	-0.6	9,385	-0.01%
2023/07/11	2.7	128.95	18.2	128.62	129.20	-15.5	9,379	-0.17%
2023/07/10	1.8	127.79	2.9	127.65	127.45	-1	9,413	-0.01%
2023/07/07	9.5	127.75	8.2	127.60	127.70	1.3	9,330	0.01%
2023/07/06	29.3	128.41	5.6	128.24	127.90	23.7	9,296	0.26%
2023/07/05	1.7	130.77	5.4	130.85	130.80	-3.7	9,086	-0.04%
2023/07/04	8.7	130.74	10.1	130.78	131.00	-1.4	9,075	-0.02%
2023/07/03	10.8	130.62	4.6	130.24	130.70	6.2	9,106	0.07%
2023/06/30	5.2	128.62	9	128.74	129.10	-3.9	9,245	-0.04%
2023/06/29	1.1	129.20	5.7	129.47	129.05	-4.6	9,318	-0.05%
2023/06/28	7.1	128.97	3	129.34	129.10	4.1	9,274	0.04%
2023/06/27	6.1	128.88	7.6	129.10	128.90	-1.5	9,342	-0.02%
2023/06/26	5	129.91	8.2	129.86	129.75	-3.1	9,410	-0.03%
2023/06/21	1.8	130.36	16.8	130.39	130.55	-15	9,511	-0.16%
2023/06/20	1.7	130.92	12.5	130.77	130.55	-10.8	9,327	-0.12%
2023/06/19	2.9	131.07	9.8	131.02	131.25	-6.9	9,455	-0.07%
2023/06/16	2.6	131.53	8.1	131.40	131.55	-5.4	9,416	-0.06%
2023/06/15	4.2	131.74	8.3	131.82	131.90	-4.1	9,414	-0.04%
2023/06/14	8.3	131.42	17.5	131.25	131.50	-9.1	9,411	-0.10%
2023/06/13	2.2	130.88	24.4	131.27	131.55	-22.2	9,559	-0.23%
2023/06/12	1.1	129.04	11.5	129.04	129.00	-10.5	9,371	-0.11%
2023/06/09	0.4	127.87	23.6	127.94	127.80	-23.2	9,326	-0.25%
2023/06/08	8.8	127.23	9.3	127.59	126.85	-0.5	9,545	-0.01%
2023/06/07	3.7	128.08	14	128.05	128.10	-10.3	9,679	-0.11%
2023/06/06	0.1	126.80	13.4	126.87	126.70	-13.4	9,532	-0.14%
2023/06/05	11.2	126.50	7.4	126.56	126.35	3.8	9,525	0.04%
2023/06/02	0.8	126.64	8.5	126.53	126.75	-7.7	9,543	-0.08%
2023/06/01	16.3	125.18	7.5	125.10	125.15	8.8	9,567	0.09%
2023/05/31	2.7	125.72	23.5	125.89	126.15	-20.9	9,554	-0.22%
2023/05/30	5.6	126.75	11.5	126.77	126.75	-5.9	9,464	-0.06%
2023/05/29	17.9	127.19	10.6	126.80	126.75	7.4	9,386	0.08%
2023/05/26	8.7	125.67	40.1	125.64	125.95	-31.4	9,236	-0.34%
2023/05/25	3.2	122.74	16.3	122.91	123.05	-13.1	8,943	-0.15%
2023/05/24	2.5	121.54	1.2	121.54	121.60	1.3	8,934	0.01%
2023/05/23	0.5	122.20	8.6	122.10	122.20	-8.1	8,826	-0.09%
2023/05/22	4.1	122.32	5.5	122.36	122.30	-1.3	8,718	-0.01%
2023/05/19	4.4	122.54	36.3	122.57	122.50	-31.9	8,549	-0.37%
2023/05/18	4.6	121.99	93.1	122.19	122.15	-88.5	8,164	-1.08%
2023/05/17	0.4	120.34	39.5	119.83	120.55	-39.2	8,002	-0.49%
2023/05/16	3.1	118.51	16.4	118.47	118.60	-13.2	7,695	-0.17%
2023/05/15	3	116.96	4	117.22	117.20	-1	7,628	-0.01%
2023/05/12	12.7	116.99	3.9	117.08	117.20	8.8	7,663	0.12%
2023/05/11	7.5	117.66	2.2	118.16	117.55	5.4	7,680	0.07%
2023/05/10	9.7	118.08	1	118.46	117.80	8.6	7,768	0.11%
2023/05/09	0	118.63	11.5	118.75	118.90	-11.4	7,838	-0.15%
2023/05/08	2.3	118.78	16.7	118.68	118.55	-14.4	7,983	-0.18%
2023/05/05	4.4	117.65	6.1	117.95	117.80	-1.6	8,041	-0.02%
2023/05/04	0.7	117.24	4.4	117.29	117.50	-3.7	8,263	-0.05%
2023/05/03	5.7	117.10	1.1	117.11	117.20	4.6	8,310	0.06%
2023/05/02	16.1	117.83	12.6	117.74	117.70	3.5	8,600	0.04%
2023/04/28	17.6	117.17	11.1	117.16	117.40	6.5	9,236	0.07%
2023/04/27	27.6	115.84	0.2	116.51	116.00	27.4	9,376	0.29%
2023/04/26	25.4	115.96	3.3	115.94	116.10	22.1	9,678	0.23%
2023/04/25	37.9	117.12	0.2	117.47	116.60	37.7	9,938	0.38%
2023/04/24	5.6	118.15	0.5	118.26	118.15	5.1	9,795	0.05%
2023/04/21	11.5	119.05	0.8	119.10	118.60	10.7	9,946	0.11%
2023/04/20	8.6	118.81	1.9	118.81	118.90	6.7	10,065	0.07%
2023/04/19	20.6	119.31	1	119.80	119.05	19.6	10,208	0.19%
2023/04/18	7.2	119.90	4.8	120.19	119.95	2.4	10,272	0.02%
2023/04/17	0.5	120.19	3.4	120.15	120.35	-2.9	10,392	-0.03%
2023/04/14	2.1	120.03	7.4	120.45	120.65	-5.3	10,526	-0.05%
2023/04/13	14.7	119.81	0.6	119.86	119.50	14	10,722	0.13%
2023/04/12	4	120.59	0.2	120.59	120.55	3.8	10,756	0.04%
2023/04/11	8.5	120.81	3.1	120.97	120.85	5.3	10,939	0.05%
2023/04/10	13.8	121.06	9	121.38	121.00	4.8	11,043	0.04%
2023/04/07	1.5	121.03	5.1	121.11	121.00	-3.6	11,050	-0.03%
2023/04/06	4.4	120.68	9.3	120.60	121.00	-4.9	11,043	-0.04%
2023/03/31	8.4	121.55	3.9	122.21	121.60	4.5	11,018	0.04%
2023/03/30	0.3	121.14	8.1	121.37	121.20	-7.8	10,853	-0.07%
2023/03/29	2.2	120.49	6.3	120.88	120.60	-4.1	10,861	-0.04%
2023/03/28	1.9	120.46	7.7	120.37	120.40	-5.8	11,017	-0.05%
2023/03/27	1.8	121.44	2.5	121.62	121.45	-0.7	10,957	-0.01%
2023/03/24	3.2	121.69	10.2	121.97	122.20	-6.9	10,978	-0.06%
2023/03/23	0.2	121.69	21	121.51	121.85	-20.8	10,884	-0.19%
2023/03/22	7.1	120.85	36.5	120.28	120.90	-29.4	10,757	-0.27%
2023/03/21	1.9	118.45	6.5	118.62	118.65	-4.6	10,628	-0.04%
2023/03/20	9.6	118.23	2.2	118.56	118.10	7.5	10,708	0.07%
2023/03/17	8.3	118.22	8.4	118.12	118.95	-0.1	10,693	0.00%
2023/03/16	17.5	116.95	0.1	116.77	117.05	17.4	10,665	0.16%
2023/03/15	2.5	117.94	3.3	118.59	117.60	-0.9	10,542	-0.01%
2023/03/14	16.4	117.53	5.2	117.56	117.50	11.2	10,505	0.11%
2023/03/13	6.5	118.02	18.1	118.21	118.80	-11.6	10,522	-0.11%
2023/03/10	23.8	118.47	1.5	118.12	118.30	22.3	10,334	0.22%
2023/03/09	0.7	120.42	1.3	120.35	120.20	-0.6	10,527	-0.01%
2023/03/08	5.1	120.12	8.9	120.11	120.30	-3.8	10,627	-0.04%
2023/03/07	12.5	121.15	10.7	121.07	121.30	1.9	10,702	0.02%
2023/03/06	4.7	120.41	11.2	120.14	120.50	-6.5	10,828	-0.06%
2023/03/03	1.6	119.50	2.5	119.63	119.35	-0.9	10,939	-0.01%
2023/03/02	10.9	118.96	0.5	119.20	119.25	10.5	11,141	0.09%
2023/03/01	3.5	117.42	6.4	118.80	119.35	-2.9	11,216	-0.03%
2023/02/24	6.9	118.99	7.2	119.10	118.80	-0.3	11,184	0.00%
2023/02/23	7	119.03	15.1	119.22	119.40	-8.1	11,237	-0.07%
2023/02/22	21.5	117.39	2.8	117.59	117.65	18.8	11,312	0.17%
2023/02/21	7.4	118.83	0.6	118.93	118.95	6.8	11,354	0.06%
2023/02/20	2.2	118.93	2.8	119.12	119.00	-0.7	11,674	-0.01%
2023/02/17	11.7	118.76	1.7	118.91	118.75	9.9	12,141	0.08%
2023/02/16	1.3	120.18	5.6	119.99	120.30	-4.3	12,312	-0.03%
2023/02/15	24.2	119.21	11.1	119.44	118.85	13.1	12,701	0.10%
2023/02/14	4.6	121.65	7.3	121.49	121.65	-2.7	12,742	-0.02%
2023/02/13	2.5	120.21	8.1	120.32	120.75	-5.6	12,930	-0.04%
2023/02/10	0.4	120.88	16.5	120.91	121.00	-16.1	13,040	-0.12%
2023/02/09	6.5	120.78	1.4	120.81	120.90	5.1	13,138	0.04%
2023/02/08	0.3	120.47	4.5	120.55	120.85	-4.2	13,164	-0.03%
2023/02/07	10	118.99	6.9	119.14	119.00	3.1	13,240	0.02%
2023/02/06	7.9	119.53	7.7	119.68	119.25	0.1	13,219	0.00%
2023/02/03	5.3	120.70	25.9	120.80	121.00	-20.6	13,134	-0.16%
2023/02/02	7.3	120.97	18	120.62	121.00	-10.7	13,144	-0.08%
2023/02/01	11.6	119.12	4.3	118.87	119.00	7.3	13,076	0.06%
2023/01/31	27.3	119.42	46.6	119.94	118.30	-19.3	13,101	-0.15%
2023/01/30	33.8	120.18	62.1	120.45	120.70	-28.2	12,923	-0.22%
2023/01/17	13.9	118.03	32.6	118.15	118.10	-18.7	12,536	-0.15%
2023/01/16	42.2	118.24	58.2	118.31	118.10	-16	12,585	-0.13%
2023/01/13	3.5	117.25	29.1	117.50	117.20	-25.6	12,328	-0.21%
2023/01/12	3.8	116.08	3.7	115.86	115.85	0	12,170	0.00%
2023/01/11	16.5	116.08	10.7	116.20	116.35	5.8	12,263	0.05%
2023/01/10	6.1	115.90	28.4	116.10	116.25	-22.2	12,110	-0.18%
2023/01/09	6.3	114.57	37	114.55	115.80	-30.8	12,237	-0.25%
2023/01/06	1.1	111.76	36	111.56	111.80	-34.9	12,178	-0.29%
2023/01/05	2.6	111.20	23.6	111.48	111.30	-21	12,332	-0.17%
2023/01/04	7.7	110.41	1	110.60	110.50	6.7	12,354	0.05%
2023/01/03	28	109.18	39.9	109.74	110.75	-11.8	12,647	-0.09%
2022/12/30	3.8	110.48	6.8	110.58	110.20	-3	12,544	-0.02%
2022/12/29	10	108.82	1.4	108.67	109.50	8.6	12,541	0.07%
2022/12/28	18.3	109.96	0.5	109.87	110.00	17.8	12,488	0.14%
2022/12/27	0.8	111.86	10.6	112.04	111.60	-9.8	12,410	-0.08%
2022/12/26	0.2	111.11	6	110.97	111.10	-5.8	12,525	-0.05%
2022/12/23	12.5	110.71	0	0.00	110.70	12.5	12,668	0.10%
2022/12/22	2.5	112.02	4.3	112.43	112.60	-1.7	12,741	-0.01%
2022/12/21	21.3	110.88	13.8	111.10	110.75	7.5	12,972	0.06%
2022/12/20	30.2	111.12	2.1	111.33	110.30	28	12,922	0.22%
2022/12/19	6	112.48	11.1	112.12	112.35	-5.1	13,046	-0.04%
2022/12/16	20.9	112.69	20	112.50	113.00	0.9	13,186	0.01%
2022/12/15	18.8	114.26	1.3	114.52	114.90	17.5	13,237	0.13%
2022/12/14	1.2	114.82	18.9	114.80	114.80	-17.7	13,289	-0.13%
2022/12/13	25	114.18	8.1	113.47	113.40	16.9	13,254	0.13%
2022/12/12	6.8	113.69	1.2	113.88	113.90	5.7	13,263	0.04%
2022/12/09	5.2	114.88	24.2	114.78	115.00	-19	13,340	-0.14%
2022/12/08	17.9	113.16	3.6	113.21	113.25	14.3	13,297	0.11%
2022/12/07	13.3	115.21	11.7	114.77	114.60	1.6	13,326	0.01%
2022/12/06	18.9	115.86	1.1	116.50	115.30	17.8	13,265	0.13%
2022/12/05	6.1	118.00	6.3	118.17	117.45	-0.3	13,225	0.00%
2022/12/02	8.9	117.43	4.9	117.33	117.30	4	13,144	0.03%
2022/12/01	21.4	118.42	12.7	118.96	118.35	8.7	13,277	0.07%
2022/11/30	3.5	115.71	8.2	116.08	116.35	-4.7	12,974	-0.04%
2022/11/29	2.4	113.90	3.9	114.18	115.40	-1.4	12,967	-0.01%
2022/11/28	16.5	114.42	2	114.49	114.35	14.5	13,021	0.11%
2022/11/25	1.6	116.63	18.2	116.76	116.70	-16.6	13,121	-0.13%
2022/11/24	2	116.30	16.4	116.30	116.70	-14.4	12,972	-0.11%
2022/11/23	2.4	115.57	18.3	115.56	115.60	-15.9	12,920	-0.12%
2022/11/22	1.2	113.95	18.1	114.39	114.80	-16.9	13,049	-0.13%
2022/11/21	3.1	114.24	12.4	114.13	113.85	-9.3	13,123	-0.07%
2022/11/18	3.4	114.98	4.5	115.00	114.25	-1.1	13,060	-0.01%
2022/11/17	3.6	113.62	9.5	113.80	114.55	-5.9	13,000	-0.05%
2022/11/16	11.3	115.05	6.8	114.58	114.50	4.4	12,949	0.03%
2022/11/15	5.6	112.67	78.4	113.31	114.70	-72.8	12,689	-0.57%
2022/11/14	6.5	109.92	23.1	110.01	110.00	-16.5	12,193	-0.14%
2022/11/11	12.7	108.70	134.6	108.68	109.00	-121.8	11,979	-1.02%	大賣/鉅額交易
2022/11/10	3.9	103.62	3.4	103.61	103.50	0.6	11,638	0.00%
2022/11/09	19.4	103.19	24.9	103.50	104.50	-5.5	11,557	-0.05%
2022/11/08	15.1	101.59	20.3	101.75	101.60	-5.2	11,401	-0.05%
2022/11/07	8.5	100.23	6.6	99.97	100.55	2	11,368	0.02%
2022/11/04	12.4	97.98	0.2	98.55	98.85	12.2	11,346	0.11%
2022/11/03	26.1	98.60	0	0.00	98.70	26.1	11,359	0.23%
2022/11/02	1.9	99.82	2.6	99.81	100.00	-0.7	11,265	-0.01%
2022/11/01	12.4	99.73	1.5	99.65	99.60	10.9	11,293	0.10%
2022/10/31	5.4	98.73	4.7	99.05	99.05	0.7	11,311	0.01%
2022/10/28	11	97.84	2.5	97.53	97.75	8.5	11,257	0.08%
2022/10/27	37.4	98.63	4.8	99.05	99.00	32.6	11,196	0.29%
2022/10/26	3.7	97.48	16.3	97.29	97.60	-12.6	11,358	-0.11%
2022/10/25	30.7	97.15	4.9	97.01	96.70	25.8	11,334	0.23%
2022/10/24	7.3	99.45	2	99.43	98.60	5.2	11,134	0.05%
2022/10/21	20.7	99.15	11.2	99.57	98.90	9.5	10,989	0.09%
2022/10/20	20	97.87	5.4	98.36	99.20	14.6	10,919	0.13%
2022/10/19	14.2	100.12	4.7	100.74	99.75	9.5	10,813	0.09%
2022/10/18	3.1	100.79	8.2	100.96	101.10	-5	10,729	-0.05%
2022/10/17	22	99.56	1	99.72	99.95	21	10,883	0.19%
2022/10/14	12.2	101.98	26.6	101.91	101.85	-14.4	10,703	-0.13%
2022/10/13	36.6	99.47	4	100.24	99.00	32.6	10,793	0.30%
2022/10/12	32.7	100.13	6	100.17	100.20	26.7	10,666	0.25%
2022/10/11	68.9	101.14	11	101.30	100.70	57.9	10,814	0.54%
2022/10/07	31.7	106.77	0	0.00	106.20	31.7	10,601	0.30%
2022/10/06	3.8	107.86	12.8	107.90	108.00	-9	10,703	-0.08%
2022/10/05	13.7	107.15	19.4	107.12	107.25	-5.6	10,975	-0.05%
2022/10/04	8	104.71	8.3	104.67	104.80	-0.3	10,983	0.00%
2022/10/03	23.3	102.59	5.3	102.49	102.20	17.9	10,983	0.16%
2022/09/30	22.4	103.42	6.5	103.41	103.45	15.9	10,969	0.14%
2022/09/29	42.4	105.61	5	105.54	104.90	37.4	10,983	0.34%
2022/09/28	71.4	106.08	7.8	106.01	105.25	63.7	11,069	0.58%
2022/09/27	25.2	107.61	6.7	107.59	107.50	18.4	11,024	0.17%
2022/09/26	50.4	107.49	2	107.69	107.65	48.4	11,316	0.43%
2022/09/23	30	109.81	1	109.70	109.70	29	11,564	0.25%
2022/09/22	39.8	110.05	0.1	110.15	110.75	39.7	11,661	0.34%
2022/09/21	24.6	112.26	0.2	112.50	112.10	24.3	11,516	0.21%
2022/09/20	1.4	112.76	4.8	112.94	113.05	-3.4	11,514	-0.03%
2022/09/19	23.7	112.18	10.1	112.80	112.05	13.7	11,695	0.12%
2022/09/16	33.8	112.54	3.1	112.55	112.55	30.8	11,757	0.26%
2022/09/15	5.8	113.56	2.1	113.88	113.85	3.7	11,822	0.03%
2022/09/14	21.1	113.28	2	113.30	113.65	19.1	12,011	0.16%
2022/09/13	3.7	115.96	8.7	116.15	116.00	-5	11,937	-0.04%
2022/09/12	7.2	115.45	37.4	115.50	115.40	-30.2	12,037	-0.25%
2022/09/08	8.5	112.69	2.6	112.89	113.00	5.9	12,240	0.05%
2022/09/07	51	112.53	2.1	112.26	112.20	48.9	12,334	0.40%
2022/09/06	5.7	114.76	13.3	114.85	114.90	-7.6	12,223	-0.06%
2022/09/05	8.4	114.04	1.1	113.92	114.15	7.3	12,313	0.06%
2022/09/02	47	114.33	4	114.65	113.90	43	12,447	0.35%
2022/09/01	71.7	115.22	0.2	115.24	115.15	71.5	12,285	0.58%
2022/08/31	20.6	116.05	19.3	117.04	117.60	1.3	11,968	0.01%
2022/08/30	12	116.51	8	116.73	116.75	4	11,917	0.03%
2022/08/29	46.8	116.32	6.3	116.60	116.55	40.5	11,795	0.34%
2022/08/26	14.6	119.65	2.9	119.74	119.60	11.7	11,600	0.10%
2022/08/25	10.9	118.70	3.6	118.87	119.00	7.3	11,508	0.06%
2022/08/24	22.2	118.06	12.8	118.33	117.90	9.4	11,533	0.08%
2022/08/23	28.9	118.54	22.2	118.36	118.20	6.6	11,533	0.06%
2022/08/22	36.2	119.95	5.5	119.97	119.80	30.8	11,603	0.27%
2022/08/19	13.8	121.35	5.4	121.55	121.55	8.5	11,663	0.07%
2022/08/18	19.6	121.23	2	121.30	121.35	17.6	11,693	0.15%
2022/08/17	8.1	121.99	1.3	121.95	122.15	6.7	11,647	0.06%
2022/08/16	2.6	122.12	8	122.06	122.10	-5.3	11,500	-0.05%
2022/08/15	7.7	121.89	18.6	121.72	121.90	-10.9	11,381	-0.10%
2022/08/12	2.7	120.83	11.3	120.81	120.80	-8.6	11,283	-0.08%
2022/08/11	4.7	119.88	38.5	119.80	120.05	-33.9	11,262	-0.30%
2022/08/10	43.4	117.84	5	117.97	117.90	38.4	11,189	0.34%
2022/08/09	38.9	118.65	42.7	118.34	119.15	-3.7	11,138	-0.03%
2022/08/08	10	118.83	1.4	118.60	119.25	8.6	11,102	0.08%
2022/08/05	20.6	119.19	17.9	118.55	119.50	2.7	11,075	0.02%
2022/08/04	12.4	116.22	6	116.09	116.55	6.4	11,117	0.06%
2022/08/03	14.9	115.99	18.5	116.00	116.25	-3.7	11,137	-0.03%
2022/08/02	53.6	115.54	8	115.59	115.55	45.5	11,237	0.41%
2022/08/01	24.2	117.64	5.2	117.75	117.65	19	11,155	0.17%
2022/07/29	12.9	118.01	19	118.27	118.00	-6.1	11,279	-0.05%
2022/07/28	8.9	117.32	8.5	117.57	116.90	0.4	11,249	0.00%
2022/07/27	9.6	115.69	14.4	116.25	116.70	-4.7	11,275	-0.04%
2022/07/26	37.1	115.87	53.4	115.74	115.65	-16.4	11,248	-0.15%
2022/07/25	5.6	116.29	4.5	116.49	116.70	1	11,236	0.01%
2022/07/22	8.6	116.68	0.2	116.67	116.80	8.4	11,253	0.07%
2022/07/21	3.3	115.59	26	115.88	116.35	-22.7	11,471	-0.20%
2022/07/20	7.1	115.38	15.6	115.85	115.05	-8.4	11,480	-0.07%
2022/07/19	6.8	114.25	10.3	114.34	114.30	-3.5	11,735	-0.03%
2022/07/18	34.3	114.32	13.6	114.51	114.20	20.7	11,701	0.18%
2022/07/15	14.7	114.88	7.2	115.46	115.50	7.5	11,398	0.07%
2022/07/14	26.4	113.10	18.8	113.64	114.00	7.7	11,202	0.07%
2022/07/13	19.9	113.20	26.5	113.35	113.45	-6.7	11,107	-0.06%
2022/07/12	22.8	109.90	6.1	110.45	109.55	16.7	10,992	0.15%
2022/07/11	16.9	112.77	8.8	112.90	112.25	8.1	11,151	0.07%
2022/07/08	17.4	113.33	6.6	113.35	113.25	10.8	11,108	0.10%
2022/07/07	9	111.11	26.2	111.51	112.10	-17.3	11,056	-0.16%
2022/07/06	27.8	109.62	6.1	109.77	108.85	21.7	11,069	0.20%
2022/07/05	28.1	110.39	26.4	110.34	111.00	1.7	11,088	0.02%
2022/07/04	31.7	110.71	18.9	110.90	110.45	12.8	10,967	0.12%
2022/07/01	63.2	113.02	26.2	113.01	111.55	37	10,771	0.34%
2022/06/30	48.5	116.46	9	116.18	115.80	39.5	10,386	0.38%
2022/06/29	2.3	119.00	0.3	118.89	118.80	2	10,175	0.02%
2022/06/28	9.6	120.00	1.9	120.07	119.80	7.7	10,130	0.08%
2022/06/27	9.3	120.78	16.6	120.74	120.95	-7.2	10,086	-0.07%
2022/06/24	5.4	118.56	2.4	118.85	118.15	3	9,916	0.03%
2022/06/23	23.6	118.00	9.2	118.05	117.90	14.5	9,910	0.15%
2022/06/22	24.3	119.96	5.5	119.93	119.50	18.8	9,711	0.19%
2022/06/21	5.1	121.47	0.8	121.01	122.20	4.4	9,532	0.05%
2022/06/20	18.3	120.06	7.3	119.92	119.75	11.1	9,595	0.12%
2022/06/17	33	120.89	3.6	121.11	120.85	29.4	9,520	0.31%
2022/06/16	11.3	123.18	3.3	124.46	122.50	8	9,321	0.09%
2022/06/15	9.2	123.11	0.4	123.53	122.75	8.8	9,320	0.09%
2022/06/14	6.2	122.82	4.6	123.23	123.35	1.6	9,405	0.02%
2022/06/13	17.8	123.76	3.3	123.68	123.55	14.5	9,524	0.15%
2022/06/10	3.5	126.84	2	127.15	127.10	1.5	9,634	0.02%
2022/06/09	0.5	128.39	0.3	128.48	128.40	0.2	9,706	0.00%
2022/06/08	6.5	128.88	9.3	128.77	128.80	-2.8	9,850	-0.03%
2022/06/07	3.6	127.29	1	127.35	127.40	2.5	10,025	0.03%
2022/06/06	8.5	128.12	1.6	128.33	128.70	6.9	10,292	0.07%
2022/06/02	5.7	127.93	4	127.94	127.80	1.7	10,921	0.02%
2022/06/01	7.9	129.44	12.2	129.76	129.15	-4.3	11,714	-0.04%
2022/05/31	10.3	128.82	9.3	128.55	129.80	1	11,817	0.01%
2022/05/30	8.3	127.66	30.9	127.66	128.55	-22.6	11,774	-0.19%
2022/05/27	10.1	125.56	10.5	125.34	125.50	-0.4	11,633	0.00%
2022/05/26	4.6	123.58	0.1	124.03	122.90	4.4	11,576	0.04%
2022/05/25	1.3	124.47	4.2	124.36	124.45	-3	11,855	-0.03%
2022/05/24	6.9	123.78	1.1	123.77	123.50	5.8	12,301	0.05%
2022/05/23	6.2	125.22	2.7	125.33	124.90	3.5	12,291	0.03%
2022/05/20	3.2	124.40	6.4	124.36	124.65	-3.2	12,557	-0.03%
2022/05/19	34.4	123.45	27.8	123.61	123.30	6.6	12,570	0.05%
2022/05/18	2.7	125.64	9.1	125.55	125.70	-6.3	12,514	-0.05%
2022/05/17	5.2	124.40	1.4	123.54	124.35	3.8	12,491	0.03%
2022/05/16	5.9	123.35	2.9	123.28	123.00	3	12,534	0.02%
2022/05/13	9.6	122.11	9.7	122.14	122.35	-0.1	12,561	0.00%
2022/05/12	31.3	122.06	2.9	121.63	121.25	28.4	12,641	0.22%
2022/05/11	8.9	123.94	7.2	124.16	124.20	1.7	12,516	0.01%
2022/05/10	20.7	122.80	8.5	122.51	124.00	12.2	12,482	0.10%
2022/05/09	30.2	124.77	5.9	124.67	124.55	24.3	12,386	0.20%
2022/05/06	43.4	126.24	2	126.00	126.65	41.4	12,357	0.33%
2022/05/05	7.2	129.48	5.9	129.26	129.25	1.3	12,475	0.01%
2022/05/04	7.7	128.00	3.1	128.11	127.80	4.6	12,667	0.04%
2022/05/03	18.2	127.94	17	128.12	127.80	1.2	12,902	0.01%
2022/04/29	4.2	128.97	3.3	128.83	128.75	0.9	13,017	0.01%
2022/04/28	16.3	126.63	13.1	126.72	127.10	3.1	13,316	0.02%
2022/04/27	49.4	126.55	8	126.45	126.55	41.3	13,394	0.31%
2022/04/26	14.1	129.41	6.8	129.58	129.25	7.3	13,160	0.06%
2022/04/25	70.7	129.12	7.4	129.26	129.25	63.3	13,244	0.48%
2022/04/22	30.8	131.19	2.2	131.47	131.60	28.6	12,823	0.22%
2022/04/21	1.5	133.06	11.4	133.42	132.75	-9.9	12,805	-0.08%
2022/04/20	7.7	132.09	4	132.42	132.65	3.7	12,863	0.03%
2022/04/19	8.5	132.14	3.9	132.70	132.00	4.6	12,919	0.04%
2022/04/18	33.2	131.57	3.2	131.96	131.55	30	13,064	0.23%
2022/04/15	51.7	132.37	1.1	132.30	132.25	50.6	13,027	0.39%
2022/04/14	8.9	134.75	0.5	134.95	134.55	8.4	12,799	0.07%
2022/04/13	18.5	134.26	13.6	135.01	135.05	5	12,860	0.04%
2022/04/12	27.2	132.37	10.3	132.17	132.55	17	12,933	0.13%
2022/04/11	31.8	132.83	8.5	132.58	132.45	23.3	12,857	0.18%
2022/04/08	10.3	133.92	2.5	134.18	134.55	7.8	12,692	0.06%
2022/04/07	47.6	134.44	4.3	134.54	133.80	43.2	12,647	0.34%
2022/04/06	16.3	135.45	0	136.35	136.25	16.3	12,778	0.13%
2022/04/01	8.7	136.67	2	136.75	136.95	6.6	12,959	0.05%
2022/03/31	1.7	138.23	2.7	138.35	138.10	-1.1	12,939	-0.01%
2022/03/30	3.1	138.44	19.8	138.45	138.55	-16.8	13,089	-0.13%
2022/03/29	0.5	136.84	8.9	137.11	136.85	-8.4	13,185	-0.06%
2022/03/28	15.6	136.03	7.6	136.09	136.70	8	13,145	0.06%
2022/03/25	4.5	138.14	15.3	138.18	138.20	-10.8	13,081	-0.08%
2022/03/24	5.5	137.79	1.3	137.52	138.00	4.2	13,072	0.03%
2022/03/23	2.6	137.94	18.8	138.02	138.10	-16.2	13,082	-0.12%
2022/03/22	13.9	136.68	12.3	136.61	136.80	1.6	13,004	0.01%
2022/03/21	7.2	137.30	10.6	137.30	137.00	-3.4	13,069	-0.03%
2022/03/18	7.3	135.98	6.7	136.02	136.10	0.7	13,019	0.01%
2022/03/17	3	136.05	32.2	135.70	136.40	-29.2	12,884	-0.23%
2022/03/16	35.2	131.57	9.6	131.94	132.20	25.6	12,706	0.20%
2022/03/15	51.2	131.83	0.5	131.83	131.65	50.8	12,465	0.41%
2022/03/14	22.8	134.34	7.2	135.12	134.40	15.7	12,255	0.13%
2022/03/11	27.3	134.79	1.4	135.18	134.40	25.9	12,162	0.21%
2022/03/10	15	136.24	11.6	136.22	136.35	3.4	12,050	0.03%
2022/03/09	40.1	132.73	7.5	132.71	132.50	32.6	11,890	0.27%
2022/03/08	107.4	131.89	7.2	131.50	131.15	100.3	11,690	0.86%	大買/
2022/03/07	160.1	134.31	17.6	134.43	134.00	142.5	11,064	1.29%	大買/鉅額交易
2022/03/04	58.7	138.37	4.4	138.51	138.45	54.3	10,368	0.52%
2022/03/03	8.6	140.22	3.2	139.94	139.95	5.3	10,345	0.05%
2022/03/02	17.5	139.59	5.9	139.75	139.65	11.5	10,465	0.11%
2022/03/01	8.7	140.40	12.7	140.16	140.45	-4.1	10,405	-0.04%
2022/02/25	50.3	138.42	3.1	138.39	138.50	47.2	10,318	0.46%
2022/02/24	120.7	139.41	11.7	139.09	138.80	109.1	10,017	1.09%	大買/鉅額交易
2022/02/23	10	141.90	6.4	141.95	142.25	3.7	9,590	0.04%
2022/02/22	64.1	141.31	7	141.51	141.85	57.1	9,615	0.59%
2022/02/21	5.5	143.27	2.6	143.73	143.80	2.9	9,402	0.03%
2022/02/18	3.9	143.61	4.5	143.51	144.10	-0.7	9,666	-0.01%
2022/02/17	6.6	144.44	6.8	144.86	144.50	-0.2	9,697	0.00%
2022/02/16	3.9	144.11	6.9	144.09	144.40	-3	9,723	-0.03%
2022/02/15	11.5	142.60	0.4	142.90	142.05	11.2	9,706	0.11%
2022/02/14	42.6	142.57	1.5	142.85	142.70	41	9,657	0.43%
2022/02/11	7.7	144.73	3	144.79	144.95	4.7	9,549	0.05%
2022/02/10	8.8	144.01	17.7	144.52	145.05	-8.9	9,682	-0.09%
2022/02/09	10	143.14	9.4	143.27	143.40	0.6	9,705	0.01%
2022/02/08	11.7	143.17	4	143.29	142.90	7.8	9,757	0.08%
2022/02/07	53	142.07	7	141.76	142.30	46	9,615	0.48%
2022/01/26	21.1	141.75	18.4	141.89	141.55	2.7	9,253	0.03%
2022/01/25	39.6	141.70	6.3	141.68	141.65	33.4	9,024	0.37%
2022/01/24	22.4	142.96	13.5	143.24	144.00	8.9	8,674	0.10%
2022/01/21	106.7	143.17	4.7	142.92	142.65	102	8,537	1.19%	大買/鉅額交易
2022/01/20	18.8	148.02	14.6	148.40	149.10	4.2	8,114	0.05%
2022/01/19	26.4	148.81	4.8	149.26	148.50	21.6	7,967	0.27%
2022/01/18	19	151.26	3.8	150.45	150.30	15.2	7,897	0.19%
2022/01/17	6.9	151.84	12.2	151.88	152.00	-5.4	7,780	-0.07%
2022/01/14	10.2	149.81	5.3	149.77	150.30	4.8	7,751	0.06%
2022/01/13	3.3	149.95	3.6	150.05	150.30	-0.3	7,800	0.00%
2022/01/12	2.1	149.25	2.8	149.29	149.55	-0.7	7,918	-0.01%
2022/01/11	3.7	147.47	5.1	147.53	148.30	-1.4	7,890	-0.02%
2022/01/10	0.6	146.33	0.7	147.13	147.55	-0.1	7,682	0.00%
2022/01/07	5.3	147.72	3.3	147.41	146.60	2	7,644	0.03%
2022/01/06	5.1	147.79	5	147.88	147.90	0.1	7,582	0.00%
2022/01/05	9.4	149.88	4	149.86	149.30	5.5	7,528	0.07%
2022/01/04	16.6	148.69	7.5	148.73	149.60	9.1	7,522	0.12%
2022/01/03	10.7	146.50	7.9	146.39	146.40	2.8	7,490	0.04%
2021/12/30	1.7	145.79	19.2	145.57	145.50	-17.5	7,603	-0.23%
2021/12/29	1	145.21	8.8	145.65	145.95	-7.8	7,866	-0.10%
2021/12/28	4.1	145.02	10	144.89	145.30	-5.9	7,940	-0.07%
2021/12/27	2.2	143.95	16.2	143.86	144.15	-14	7,953	-0.18%
2021/12/24	1.8	143.24	6.4	143.30	143.05	-4.6	8,296	-0.06%
2021/12/23	0.2	142.49	6.6	142.65	142.65	-6.4	8,364	-0.08%
2021/12/22	0.1	141.79	5.3	141.81	141.85	-5.2	8,627	-0.06%
2021/12/21	1	141.70	3.1	141.26	141.85	-2	8,854	-0.02%
2021/12/20	3.5	140.67	1.8	140.77	140.65	1.7	8,940	0.02%
2021/12/17	2.8	141.80	4.1	141.84	141.90	-1.2	8,971	-0.01%
2021/12/16	1.3	141.33	11	141.61	142.05	-9.6	8,985	-0.11%
2021/12/15	3.9	139.87	0.4	140.33	140.30	3.5	9,290	0.04%
2021/12/14	6.9	140.21	3.4	140.30	140.10	3.4	9,187	0.04%
2021/12/13	0.3	141.92	4.5	142.22	141.50	-4.2	9,242	-0.05%
2021/12/10	1.3	141.84	3.8	141.83	141.95	-2.5	9,366	-0.03%
2021/12/09	2.4	142.42	5.8	142.24	142.00	-3.4	9,351	-0.04%
2021/12/08	1.3	142.42	12	142.78	142.35	-10.7	9,329	-0.12%
2021/12/07	0.6	140.72	1.4	140.80	141.80	-0.8	9,198	-0.01%
2021/12/06	2.5	140.72	4.6	141.67	141.35	-2.1	9,199	-0.02%
2021/12/03	0	141.58	0.1	141.43	141.75	-0.1	9,251	0.00%
2021/12/02	3.2	141.22	10.3	141.36	141.80	-7.1	9,307	-0.08%
2021/12/01	13.7	139.35	12.1	139.73	140.30	1.6	9,390	0.02%
2021/11/30	10.3	138.58	3.4	138.91	138.00	6.9	9,504	0.07%
2021/11/29	6.7	137.96	14.5	137.88	138.15	-7.8	9,449	-0.08%
2021/11/26	25.8	138.55	1.3	138.11	138.15	24.5	9,567	0.26%
2021/11/25	1.6	140.16	0.4	140.42	140.45	1.2	9,641	0.01%
2021/11/24	4.9	140.50	3.3	140.36	140.50	1.5	9,955	0.02%
2021/11/23	3	141.51	9.2	141.24	141.10	-6.2	10,179	-0.06%
2021/11/22	3.4	142.49	6	142.53	142.45	-2.6	10,223	-0.03%
2021/11/19	3.5	142.93	4.6	143.03	142.80	-1.2	10,275	-0.01%
2021/11/18	4.3	142.19	12.8	142.11	142.45	-8.5	10,259	-0.08%
2021/11/17	20.1	141.30	5.7	141.42	141.65	14.4	10,259	0.14%
2021/11/16	1	141.04	13.2	141.22	141.20	-12.2	10,182	-0.12%
2021/11/15	1.1	140.85	10.8	140.99	140.95	-9.7	10,524	-0.09%
2021/11/12	1	140.15	5.5	140.36	139.70	-4.5	10,774	-0.04%
2021/11/11	2.8	139.03	4.4	139.26	139.25	-1.6	10,895	-0.01%
2021/11/10	4.1	140.24	3.5	140.25	140.50	0.5	11,000	0.00%
2021/11/09	6.6	140.86	31.5	140.80	140.70	-24.9	11,029	-0.23%
2021/11/08	2.5	138.96	12.9	138.71	139.20	-10.4	10,862	-0.10%
2021/11/05	4.2	137.64	14.7	137.57	138.10	-10.6	10,800	-0.10%
2021/11/04	0.9	136.55	2.6	136.88	136.15	-1.7	10,654	-0.02%
2021/11/03	1.2	136.67	0.3	136.75	136.60	0.9	10,696	0.01%
2021/11/02	9.9	137.03	1.9	137.21	136.25	8	10,722	0.08%
2021/11/01	4.1	136.54	2.6	136.56	136.50	1.5	10,749	0.01%
2021/10/29	3.3	135.81	7.5	135.72	135.80	-4.2	10,790	-0.04%
2021/10/28	3.8	136.93	2.7	137.13	137.15	1	10,809	0.01%
2021/10/27	2.2	136.91	1.4	137.43	137.55	0.9	10,855	0.01%
2021/10/26	3.2	137.44	14.4	137.46	137.55	-11.3	10,796	-0.10%
2021/10/25	3.8	135.75	2.8	136.22	136.40	1	10,800	0.01%
2021/10/22	3.7	136.14	4.4	136.09	136.50	-0.8	11,178	-0.01%
2021/10/21	1.4	137.02	36.1	137.05	136.10	-34.7	11,263	-0.31%
2021/10/20	1.8	136.85	26.5	136.93	136.60	-24.7	11,238	-0.22%
2021/10/19	2.1	136.97	16.7	136.95	136.95	-14.6	11,047	-0.13%
2021/10/18	4.2	136.41	4.7	136.34	135.85	-0.6	11,008	-0.01%
2021/10/15	1.3	135.14	33.2	135.16	136.25	-31.9	11,132	-0.29%
2021/10/14	7.8	132.75	7	132.51	132.75	0.7	11,039	0.01%
2021/10/13	3.9	132.61	3.8	133.05	132.40	0.1	11,159	0.00%
2021/10/12	10.6	132.26	4.2	132.82	132.85	6.4	11,224	0.06%
2021/10/08	5.5	134.69	3.1	135.04	134.20	2.4	11,241	0.02%
2021/10/07	17.7	135.09	20.2	134.97	135.35	-2.5	11,270	-0.02%
2021/10/06	57.2	132.70	2.5	133.16	133.00	54.7	11,272	0.49%
2021/10/05	58.7	131.60	6.3	131.98	132.95	52.4	11,131	0.47%
2021/10/04	52.4	133.61	8.4	133.35	133.15	44	10,793	0.41%
2021/10/01	47.6	134.38	3.6	134.41	133.95	44.1	10,472	0.42%
2021/09/30	14.1	135.91	10.7	136.20	137.05	3.3	10,130	0.03%
2021/09/29	47.9	136.15	2	136.35	136.00	45.9	9,960	0.46%
2021/09/28	1.9	138.89	0.7	139.10	139.00	1.2	9,592	0.01%
2021/09/27	3.1	139.61	2.7	139.86	140.00	0.4	9,375	0.00%
2021/09/24	2.2	139.17	4.6	139.21	139.65	-2.4	9,255	-0.03%
2021/09/23	9.6	138.08	6.2	137.82	138.00	3.4	9,309	0.04%
2021/09/22	32.2	137.05	2.2	137.06	137.20	30	9,363	0.32%
2021/09/17	0.4	140.52	3.5	140.14	140.50	-3.1	9,031	-0.03%
2021/09/16	2.1	140.11	0.4	140.13	140.10	1.7	9,076	0.02%
2021/09/15	1.3	140.90	0.1	140.90	140.75	1.1	9,046	0.01%
2021/09/14	0.4	141.83	2.8	141.80	141.60	-2.4	8,952	-0.03%
2021/09/13	6.2	141.47	6.3	141.36	141.45	-0.1	9,009	0.00%
2021/09/10	1	141.80	7.4	141.90	141.95	-6.4	9,216	-0.07%
2021/09/09	4.3	140.57	1.4	139.61	140.30	3	9,202	0.03%
2021/09/08	0.6	140.87	4.7	140.83	140.65	-4.1	9,204	-0.05%
2021/09/07	2.3	141.99	8.6	142.00	141.90	-6.3	9,208	-0.07%
2021/09/06	3.5	142.93	11.9	142.79	142.55	-8.4	9,137	-0.09%
2021/09/03	2.2	141.29	15.1	141.46	141.90	-12.9	8,961	-0.14%
2021/09/02	2.2	140.41	8.5	140.55	139.90	-6.3	8,889	-0.07%
2021/09/01	7	141.00	17	140.86	141.00	-10	8,873	-0.11%
2021/08/31	3.3	139.53	50.2	139.85	140.35	-47	8,618	-0.54%
2021/08/30	2.4	138.64	46	139.06	139.50	-43.6	8,528	-0.51%
2021/08/27	0.2	137.89	22.3	138.00	138.15	-22.1	8,225	-0.27%
2021/08/26	1.5	136.97	5.3	136.75	137.00	-3.8	8,032	-0.05%
2021/08/25	4.8	135.59	9.2	135.83	136.05	-4.4	7,997	-0.06%
2021/08/24	3.4	134.79	8.8	134.89	134.75	-5.5	7,975	-0.07%
2021/08/23	3.7	133.90	6.4	133.99	134.35	-2.8	8,065	-0.03%
2021/08/20	18.2	131.19	8.2	132.16	130.75	10	8,127	0.12%
2021/08/19	67.6	132.32	6.5	133.19	131.80	61.2	7,960	0.77%
2021/08/18	28.5	133.64	8.2	133.89	134.90	20.4	7,607	0.27%
2021/08/17	46.5	134.83	8.2	134.58	134.35	38.3	7,401	0.52%
2021/08/16	10.2	135.37	2.3	135.41	135.35	7.9	7,356	0.11%
2021/08/13	10.5	135.97	1.3	135.68	135.65	9.2	7,346	0.13%
2021/08/12	1.3	136.75	1.3	136.94	136.95	0	7,386	0.00%
2021/08/11	6.5	137.09	2.9	137.04	137.20	3.6	7,630	0.05%
2021/08/10	2	138.08	9.2	137.81	137.65	-7.2	7,841	-0.09%
2021/08/09	1.3	137.61	1.4	137.90	138.40	-0.2	8,326	0.00%
2021/08/06	0.2	138.26	4.2	138.16	138.80	-4	8,495	-0.05%
2021/08/05	0.4	139.16	4.1	139.23	139.00	-3.7	8,882	-0.04%
2021/08/04	10.5	138.75	13.4	138.94	139.25	-2.9	9,429	-0.03%
2021/08/03	1.2	137.86	1	138.04	138.45	0.2	9,761	0.00%
2021/08/02	0.3	136.81	16.8	137.73	137.90	-16.5	9,731	-0.17%
2021/07/30	4.5	136.29	1.5	136.52	136.05	3	9,727	0.03%
2021/07/29	5.1	135.78	9.3	135.64	136.50	-4.2	9,795	-0.04%
2021/07/28	42.6	134.43	4.4	134.38	134.25	38.2	9,762	0.39%
2021/07/27	5.9	136.42	1.1	136.68	136.40	4.7	9,483	0.05%
2021/07/26	10.4	136.79	2.5	137.23	136.45	7.8	9,424	0.08%
2021/07/23	4.7	137.79	1.4	137.99	137.65	3.3	9,379	0.03%
2021/07/22	13.2	137.97	4.9	138.20	137.65	8.4	9,377	0.09%
2021/07/21	10.5	137.07	1.5	137.11	136.70	9.1	9,385	0.10%
2021/07/20	13.8	137.56	2.5	137.72	137.20	11.3	9,371	0.12%
2021/07/19	9.8	138.33	3.1	138.31	138.30	6.7	9,339	0.07%
2021/07/16	11.4	139.66	0.3	139.58	139.90	11.1	9,231	0.12%
2021/07/15	0.5	141.42	11.9	141.54	141.80	-11.4	9,206	-0.12%
2021/07/14	4.4	140.53	3.7	140.62	140.50	0.6	9,085	0.01%
2021/07/13	1.9	140.32	14.1	140.48	140.15	-12.2	9,060	-0.13%
2021/07/12	3.3	139.18	8.6	139.63	139.00	-5.4	9,018	-0.06%
2021/07/09	7.6	137.31	2.6	137.58	137.75	5	8,918	0.06%
2021/07/08	1.7	138.90	3.9	138.88	138.85	-2.2	8,912	-0.02%
2021/07/07	6.6	139.03	3	139.24	139.00	3.7	8,939	0.04%
2021/07/06	0.7	139.76	7.1	139.85	139.75	-6.4	8,927	-0.07%
2021/07/05	0.4	139.48	10.6	139.33	139.60	-10.2	8,881	-0.12%
2021/07/02	0.9	138.31	6.1	138.20	138.30	-5.2	8,857	-0.06%
2021/07/01	8	138.70	18.7	138.67	138.30	-10.7	8,850	-0.12%
2021/06/30	4	139.20	15.1	138.93	138.95	-11	8,929	-0.12%
2021/06/29	4.7	137.93	4.6	137.93	137.60	0	8,892	0.00%
2021/06/28	0.8	137.04	3.3	137.00	137.20	-2.5	8,868	-0.03%
2021/06/25	1.9	137.12	4.1	137.74	136.95	-2.2	8,881	-0.02%
2021/06/24	1.2	136.81	0.6	136.85	136.70	0.6	8,908	0.01%
2021/06/23	2.2	136.03	6.3	136.53	137.05	-4.2	8,937	-0.05%
2021/06/22	6	134.98	3.1	135.71	134.85	2.9	8,912	0.03%
2021/06/21	29.3	135.30	2	135.14	134.70	27.3	8,987	0.30%
2021/06/18	0.4	138.29	2.2	138.56	138.00	-1.8	8,840	-0.02%
2021/06/17	2.5	137.48	1.2	137.88	138.30	1.3	8,893	0.01%
2021/06/16	0.6	138.56	2.5	138.42	138.70	-1.9	9,004	-0.02%
2021/06/15	4.9	138.69	13	138.75	138.85	-8.1	8,999	-0.09%
2021/06/11	4.4	138.11	7.5	138.04	138.10	-3.1	9,044	-0.03%
2021/06/09	7.8	135.63	3.5	135.54	135.50	4.3	9,050	0.05%
2021/06/08	2.7	136.69	0.6	137.28	136.50	2.1	9,042	0.02%
2021/06/07	8.3	136.15	8.5	137.04	137.30	-0.2	9,146	0.00%
2021/06/04	13.2	136.53	13	136.68	136.95	0.2	9,056	0.00%
2021/06/03	2.4	137.92	4	138.05	137.60	-1.6	9,225	-0.02%
2021/06/02	13.4	137.08	4.4	137.49	137.70	9	9,343	0.10%
2021/06/01	2.2	137.48	4.9	137.66	137.70	-2.7	9,497	-0.03%
2021/05/31	4.3	136.84	9.6	136.99	137.10	-5.3	9,680	-0.05%
2021/05/28	0.2	134.91	15.2	135.47	135.80	-15.1	9,647	-0.16%
2021/05/27	2.4	133.19	7.1	132.85	133.55	-4.7	9,607	-0.05%
2021/05/26	1.2	134.63	1.5	134.52	134.50	-0.2	9,951	0.00%
2021/05/25	8.5	133.92	16.6	134.09	134.40	-8.1	10,035	-0.08%
2021/05/24	0.5	131.76	4.4	131.99	132.15	-3.9	10,058	-0.04%
2021/05/21	1.6	132.31	4.2	132.55	132.35	-2.6	10,015	-0.03%
2021/05/20	7.3	130.25	4.5	130.56	130.50	2.8	9,961	0.03%
2021/05/19	10.1	131.75	8.2	131.62	131.40	1.8	9,948	0.02%
2021/05/18	44.2	130.57	33.8	130.23	132.30	10.4	9,840	0.11%
2021/05/17	30.7	126.48	25	126.18	126.50	5.7	9,884	0.06%
2021/05/14	19	128.82	8.7	129.01	128.95	10.3	9,504	0.11%
2021/05/13	48.5	127.80	22.8	127.79	127.50	25.7	9,360	0.27%
2021/05/12	44.7	128.21	30.8	128.55	129.40	13.9	9,026	0.15%
2021/05/11	50.5	134.44	6.9	133.68	133.25	43.6	8,567	0.51%
2021/05/10	8.2	138.49	1.8	138.47	138.45	6.4	8,380	0.08%
2021/05/07	0.2	138.94	28.1	138.24	139.40	-27.8	8,542	-0.33%
2021/05/06	25.6	137.23	4.1	136.75	136.95	21.4	8,667	0.25%
2021/05/05	9.1	136.44	2.4	136.70	135.75	6.8	8,665	0.08%
2021/05/04	14.1	136.50	14	137.25	137.05	0.2	8,758	0.00%
2021/05/03	15.1	138.75	3.4	138.59	138.25	11.7	8,766	0.13%
2021/04/29	1.9	141.52	9.8	141.60	140.60	-7.9	9,050	-0.09%
2021/04/28	4.6	140.84	3.1	140.67	140.40	1.5	9,130	0.02%
2021/04/27	2.6	141.27	2.4	141.15	141.25	0.2	9,580	0.00%
2021/04/26	1.8	140.47	13.4	140.51	141.20	-11.6	9,671	-0.12%
2021/04/23	0.7	138.00	5.6	138.33	139.15	-4.9	9,710	-0.05%
2021/04/22	2.8	137.96	8.5	138.24	137.90	-5.7	9,969	-0.06%
2021/04/21	5.4	138.18	1.6	138.34	138.00	3.8	10,103	0.04%
2021/04/20	4.5	139.32	1.7	139.17	139.25	2.8	10,151	0.03%
2021/04/19	1.4	139.39	5.2	139.15	139.50	-3.8	10,253	-0.04%
2021/04/16	1.3	138.90	4.7	138.95	139.25	-3.4	10,289	-0.03%
2021/04/15	0.6	137.97	52.1	138.26	139.05	-51.5	10,319	-0.50%
2021/04/14	4.6	136.37	3.6	137.17	137.90	1	10,305	0.01%
2021/04/13	5.7	138.04	12	138.15	137.15	-6.4	10,375	-0.06%
2021/04/12	4	137.04	16.4	137.77	137.15	-12.4	10,361	-0.12%
2021/04/09	22.1	138.18	13	137.98	137.95	9.1	10,365	0.09%
2021/04/08	14.4	137.46	8.8	137.99	138.25	5.6	10,401	0.05%
2021/04/07	13.5	137.40	4.6	137.61	137.80	9	10,387	0.09%
2021/04/06	7.5	137.70	35	137.94	137.65	-27.5	10,367	-0.27%
2021/04/01	2.2	135.83	20.3	135.90	135.75	-18.2	10,270	-0.18%
2021/03/31	3.3	135.22	10	135.10	134.75	-6.7	10,197	-0.07%
2021/03/30	2.5	135.66	11.9	135.47	135.90	-9.4	10,111	-0.09%
2021/03/29	4	135.44	16.2	135.70	135.45	-12.2	10,101	-0.12%
2021/03/26	1.1	134.00	26.8	133.50	134.35	-25.6	10,062	-0.25%
2021/03/25	5	131.87	3.1	131.66	131.95	1.9	10,001	0.02%
2021/03/24	23.8	131.72	4.1	131.83	131.50	19.7	9,961	0.20%
2021/03/23	2.4	134.16	4.3	133.87	133.60	-1.9	9,839	-0.02%
2021/03/22	2.5	132.74	2.8	132.68	133.40	-0.3	9,946	0.00%
2021/03/19	17.5	132.71	1.6	132.73	132.80	15.9	10,014	0.16%
2021/03/18	1.7	135.02	15.5	135.31	134.90	-13.8	9,888	-0.14%
2021/03/17	10.8	134.68	1.6	135.06	134.20	9.2	9,850	0.09%
2021/03/16	8.8	135.32	12.8	135.25	135.35	-4.1	9,874	-0.04%
2021/03/15	5.9	134.87	10	134.94	134.90	-4.1	9,864	-0.04%
2021/03/12	14.1	135.16	15.2	135.38	135.25	-1.2	9,907	-0.01%
2021/03/11	3.9	134.47	15.6	134.36	134.70	-11.7	9,927	-0.12%
2021/03/10	15	132.09	4.8	132.02	131.90	10.2	9,978	0.10%
2021/03/09	13.1	130.60	3.7	130.89	131.35	9.4	9,987	0.09%
2021/03/08	8	132.60	9.9	132.88	131.85	-1.9	9,867	-0.02%
2021/03/05	18.6	131.03	11.3	131.62	131.95	7.3	9,749	0.07%
2021/03/04	31.7	132.61	0.5	133.23	132.75	31.2	9,669	0.32%
2021/03/03	7.4	134.06	21.2	134.16	135.40	-13.8	9,480	-0.15%
2021/03/02	16.8	134.55	2.8	134.54	133.45	14	9,381	0.15%
2021/02/26	75.5	133.92	7.2	134.14	133.40	68.3	9,330	0.73%
2021/02/25	2.5	137.65	15.9	137.73	137.55	-13.4	8,991	-0.15%
2021/02/24	41.7	136.99	6.4	136.41	136.45	35.3	8,916	0.40%
2021/02/23	20.7	137.19	14.8	138.21	138.50	6	8,820	0.07%
2021/02/22	20.2	139.29	3.4	139.66	138.80	16.8	8,766	0.19%
2021/02/19	27	138.75	9.7	138.33	138.85	17.3	8,979	0.19%
2021/02/18	25.2	139.99	5.9	140.45	140.35	19.3	8,968	0.22%
2021/02/17	12.1	140.04	27.3	140.07	140.55	-15.2	8,948	-0.17%
2021/02/05	14.6	135.04	3.9	135.37	134.80	10.7	8,696	0.12%
2021/02/04	34.1	133.28	16	133.82	133.55	18	8,613	0.21%
2021/02/03	14.5	134.86	18.3	135.03	134.35	-3.8	8,645	-0.04%
2021/02/02	14.8	134.38	24.3	134.07	134.45	-9.5	8,600	-0.11%
2021/02/01	22.8	129.28	21.2	129.39	130.75	1.5	8,606	0.02%
2021/01/29	28.4	129.60	16.1	130.08	128.20	12.3	8,474	0.14%
2021/01/28	31.7	130.21	17.5	129.98	130.35	14.2	8,312	0.17%
2021/01/27	16.1	133.06	8.2	133.08	133.05	7.9	8,153	0.10%
2021/01/26	28.1	133.21	9.9	134.37	132.85	18.1	8,096	0.22%
2021/01/25	19.4	135.44	16.8	135.48	135.60	2.7	8,024	0.03%
2021/01/22	39.5	138.19	5.2	138.39	137.45	34.3	7,902	0.43%
2021/01/21	17	142.38	9.8	141.41	143.00	7.2	7,622	0.09%
2021/01/20	38.9	138.47	16.5	138.38	138.20	22.3	7,472	0.30%
2021/01/19	9.6	136.70	4.7	136.52	137.95	4.9	7,029	0.07%
2021/01/18	20.9	133.61	11.3	133.31	134.40	9.6	6,876	0.14%
2021/01/15	19.3	136.49	10.7	136.02	134.50	8.6	6,692	0.13%
2021/01/14	21.2	134.27	0	134.30	134.05	21.2	6,370	0.33%
2021/01/13	10	134.52	1.2	134.08	135.30	8.8	6,291	0.14%
2021/01/12	13.1	132.30	5	132.47	132.10	8.1	6,137	0.13%
2021/01/11	8.9	131.20	3.7	131.35	132.30	5.3	6,013	0.09%
2021/01/08	10.6	130.32	6.8	130.80	131.20	3.8	5,897	0.06%
2021/01/07	10.4	127.77	12.5	128.26	128.90	-2.1	5,756	-0.04%
2021/01/06	5.7	125.95	5.5	126.10	125.95	0.2	5,688	0.00%
2021/01/05	11.6	124.24	4.7	124.22	124.60	6.8	5,601	0.12%
2021/01/04	12.3	123.29	2.4	123.28	124.35	9.9	5,685	0.17%
2020/12/31	7.2	122.14	0.5	122.02	122.25	6.7	5,807	0.12%
2020/12/30	4.2	120.62	5.1	120.62	121.60	-0.9	5,778	-0.02%
2020/12/29	3.4	119.65	2	120.01	119.90	1.3	5,802	0.02%
2020/12/28	1	119.68	3.9	119.56	120.00	-2.9	5,849	-0.05%
2020/12/25	3.5	119.14	1.4	119.50	118.95	2.1	5,851	0.04%
2020/12/24	1.2	118.62	3.1	118.64	118.80	-1.9	5,867	-0.03%
2020/12/23	10.4	118.10	17.4	117.80	118.15	-7	5,926	-0.12%
2020/12/22	2.8	118.62	7	119.05	118.00	-4.2	6,014	-0.07%
2020/12/21	8.3	117.86	10	119.04	119.35	-1.7	6,182	-0.03%
2020/12/18	1.1	118.31	2.2	118.58	118.20	-1.1	6,199	-0.02%
2020/12/17	3.7	118.27	6.1	118.53	118.60	-2.5	6,268	-0.04%
2020/12/16	2.7	118.62	8.3	118.57	119.25	-5.6	6,315	-0.09%
2020/12/15	7.9	117.11	5.1	117.26	117.05	2.8	6,176	0.04%
2020/12/14	7.6	118.27	0	0.00	118.25	7.6	6,165	0.12%
2020/12/11	3.1	118.14	4.6	118.80	118.75	-1.5	6,372	-0.02%
2020/12/10	20.4	118.43	6.2	118.36	118.60	14.2	6,385	0.22%
2020/12/09	9.1	119.76	5.4	120.07	120.05	3.7	6,346	0.06%
2020/12/08	5	118.94	1.4	118.58	120.05	3.7	6,292	0.06%
2020/12/07	0.5	118.43	6.1	117.94	118.40	-5.6	6,247	-0.09%
2020/12/04	12.3	116.17	3.5	116.90	117.30	8.7	6,240	0.14%
2020/12/03	8.3	115.58	4.1	115.37	115.40	4.2	6,111	0.07%
2020/12/02	3.8	115.11	5.7	115.06	115.40	-1.9	6,104	-0.03%
2020/12/01	17.9	113.74	1.1	113.83	114.30	16.8	6,101	0.28%
2020/11/30	5.7	113.87	2.1	114.33	113.30	3.7	6,103	0.06%
2020/11/27	8	114.39	0	0.00	114.65	8	6,017	0.13%
2020/11/26	2.4	114.48	0.2	114.31	114.85	2.1	6,025	0.04%
2020/11/25	8.6	114.83	0.6	115.27	113.95	8.1	6,079	0.13%
2020/11/24	3.4	115.12	5.3	115.16	114.90	-1.9	6,077	-0.03%
2020/11/23	4	115.21	1.5	115.52	115.45	2.5	6,072	0.04%
2020/11/20	1.3	113.82	1.3	114.09	114.00	0.1	6,021	0.00%
2020/11/19	4.1	114.09	8.2	114.13	114.15	-4.1	6,002	-0.07%
2020/11/18	3.3	114.06	0.5	114.36	114.35	2.7	5,990	0.05%
2020/11/17	10.8	114.65	9.7	114.56	113.60	1.1	5,798	0.02%
2020/11/16	7.2	111.39	6.3	111.89	112.80	0.9	5,974	0.02%
2020/11/13	0.1	108.80	1.1	108.91	109.25	-0.9	5,922	-0.02%
2020/11/12	0	108.90	6.1	108.78	108.80	-6.1	5,921	-0.10%
2020/11/11	1.5	108.71	7.1	108.43	108.75	-5.6	5,951	-0.09%
2020/11/10	3.5	107.57	2.4	107.69	107.10	1	5,872	0.02%
2020/11/09	14.6	107.78	20.9	107.71	108.10	-6.3	5,890	-0.11%
2020/11/06	1.4	106.57	43.9	106.74	106.70	-42.5	5,800	-0.73%
2020/11/05	1.5	105.98	2.4	106.19	106.05	-0.9	5,749	-0.02%
2020/11/04	6	105.50	12.4	105.20	106.15	-6.4	5,775	-0.11%
2020/11/03	2.1	104.33	1.1	104.65	104.60	1	5,805	0.02%
2020/11/02	12.2	102.99	0.2	102.80	103.40	12.1	5,855	0.21%
2020/10/30	30.7	103.17	0	0.00	103.00	30.7	5,771	0.53%
2020/10/29	40.1	103.76	1.2	103.66	103.85	38.9	5,742	0.68%
2020/10/28	5.3	105.25	5.1	105.01	105.00	0.2	5,746	0.00%
2020/10/27	0.8	105.72	2.4	105.44	105.50	-1.6	5,756	-0.03%
2020/10/26	2.5	106.25	0.4	106.36	106.10	2.1	5,809	0.04%
2020/10/23	1	106.00	0	0.00	106.10	1	5,921	0.02%
2020/10/22	0	106.10	0.1	106.10	106.10	-0.1	6,240	0.00%
2020/10/21	0	0.00	0.2	106.05	105.95	-0.2	6,583	0.00%
2020/10/20	1	106.40	0.7	106.20	106.00	0.3	6,751	0.00%
2020/10/19	0	0.00	1.2	106.43	106.60	-1.2	6,827	-0.02%
2020/10/16	1	105.65	16	105.32	105.25	-15	6,890	-0.22%
2020/10/15	1.5	105.92	1	105.40	105.70	0.5	7,247	0.01%
2020/10/14	1.1	106.65	1.1	106.61	106.70	-0.1	7,329	0.00%
2020/10/13	0.5	106.95	3.1	106.79	107.10	-2.6	7,587	-0.03%
2020/10/12	1.4	107.07	8.2	107.22	107.05	-6.9	7,623	-0.09%
2020/10/08	0.1	106.00	71.2	105.75	106.20	-71.1	7,814	-0.91%
2020/10/07	1.3	104.35	12.1	104.61	104.80	-10.8	7,814	-0.14%
2020/10/06	10	104.20	4.1	104.28	104.25	5.9	7,948	0.07%
2020/10/05	9.1	103.60	20	103.09	103.05	-10.9	8,024	-0.14%
2020/09/30	0	0.00	2.2	103.29	103.00	-2.2	8,046	-0.03%
2020/09/29	18	102.37	0	0.00	102.55	18	8,172	0.22%
2020/09/28	3.1	101.80	3.2	102.01	102.30	-0.1	8,341	0.00%
2020/09/25	8.5	100.71	2	101.20	100.65	6.5	8,481	0.08%
2020/09/24	20.1	100.54	8.9	100.75	100.45	11.1	8,572	0.13%
2020/09/23	32	102.88	0.5	103.10	102.95	31.5	8,435	0.37%
2020/09/22	18	103.51	0.3	103.60	103.10	17.7	8,512	0.21%
2020/09/21	0	0.00	2	105.21	104.45	-2	8,535	-0.02%
2020/09/18	1.1	105.17	3.4	105.39	105.30	-2.4	8,603	-0.03%
2020/09/17	2.2	105.47	2.3	105.94	105.40	-0.2	8,688	0.00%
2020/09/16	2	106.60	13.4	106.78	106.55	-11.4	8,687	-0.13%
2020/09/15	1.2	104.55	12	105.01	104.95	-10.8	8,615	-0.12%
2020/09/14	10.1	103.51	13	104.18	104.55	-3	8,564	-0.03%
2020/09/11	1	103.05	4	103.11	103.25	-3	8,552	-0.04%
2020/09/09	3.1	101.82	11.1	101.65	102.30	-8	8,816	-0.09%
2020/09/08	20.3	102.73	1.4	102.79	103.00	18.8	8,871	0.21%
2020/09/07	1	102.60	1.6	102.83	102.40	-0.6	9,155	-0.01%
2020/09/04	4.1	102.21	11	102.18	102.55	-7	9,299	-0.07%
2020/09/03	8.2	103.74	14.4	103.39	103.30	-6.2	9,383	-0.07%
2020/09/02	11	102.83	2.1	102.64	103.00	8.9	9,487	0.09%
2020/09/01	11.1	102.38	0.1	103.45	103.35	11	9,676	0.11%
2020/08/31	3	101.81	0	102.95	101.80	3	9,746	0.03%
2020/08/28	4.1	103.48	0	0.00	103.50	4.1	9,900	0.04%
2020/08/27	0	104.55	2.1	104.65	104.55	-2.1	10,136	-0.02%
2020/08/26	1	104.25	6.1	104.10	104.30	-5.1	10,240	-0.05%
2020/08/25	12.2	103.92	3.2	104.04	103.90	8.9	10,336	0.09%
2020/08/24	1	103.10	0.5	103.15	103.10	0.5	10,364	0.00%
2020/08/21	11.4	102.46	6	102.43	102.80	5.4	10,427	0.05%
2020/08/20	16	101.10	19.5	100.95	100.60	-3.5	10,368	-0.03%
2020/08/19	1.1	104.27	0.8	104.50	104.25	0.4	10,314	0.00%
2020/08/18	0.6	105.00	0	0.00	105.00	0.6	10,301	0.01%
2020/08/17	0	105.50	3.2	105.28	105.60	-3.2	10,461	-0.03%
2020/08/14	5	104.29	1	104.35	104.50	4	10,494	0.04%
2020/08/13	0	0.00	6.6	104.27	104.25	-6.6	10,596	-0.06%
2020/08/12	1.1	103.21	2.2	103.73	103.25	-1.2	10,596	-0.01%
2020/08/11	1	105.30	0.1	104.90	104.80	0.9	10,636	0.01%
2020/08/10	0	0.00	3.8	105.63	105.60	-3.8	10,686	-0.04%
2020/08/07	5.1	104.77	1.5	104.68	104.65	3.6	10,733	0.03%
2020/08/06	0	0.00	6.1	105.51	105.40	-6.1	10,703	-0.06%
2020/08/05	0	0.00	1.2	103.91	104.30	-1.2	10,772	-0.01%
2020/08/04	12	102.91	6.7	103.01	103.30	5.3	10,799	0.05%
2020/08/03	5.7	102.57	3	102.17	102.00	2.7	10,820	0.03%
2020/07/31	0	103.60	1.3	103.98	103.80	-1.3	10,803	-0.01%
2020/07/30	1.5	103.85	7	103.89	104.05	-5.5	10,817	-0.05%
2020/07/29	5.3	102.92	5.1	102.88	102.55	0.2	10,838	0.00%
2020/07/28	20.1	106.78	14.1	105.30	103.60	6	10,938	0.05%
2020/07/27	7	102.90	11.9	102.97	103.30	-4.9	10,878	-0.05%
2020/07/24	2.3	99.03	10.8	99.30	98.50	-8.6	10,696	-0.08%
2020/07/23	1.1	98.51	3.1	98.63	98.85	-2	10,533	-0.02%
2020/07/22	1.2	98.63	2.1	98.97	98.95	-0.9	10,665	-0.01%
2020/07/21	0	98.45	15.1	98.46	98.70	-15	10,641	-0.14%
2020/07/20	1	96.95	0.2	97.00	97.05	0.9	10,451	0.01%
2020/07/17	1	97.15	12.5	97.16	97.20	-11.5	10,475	-0.11%
2020/07/16	1	96.30	0.9	96.10	96.10	0.1	10,526	0.00%
2020/07/15	3	97.53	6.6	97.28	97.05	-3.6	10,605	-0.03%
2020/07/14	0.1	96.20	10.8	96.01	96.65	-10.7	10,825	-0.10%
2020/07/13	5	95.48	5.1	95.73	96.05	-0.1	10,808	0.00%
2020/07/10	7.2	94.96	9.1	95.33	94.65	-2	10,897	-0.02%
2020/07/09	1	95.50	1.1	95.66	95.45	-0.1	10,924	0.00%
2020/07/08	0.5	95.00	3.7	95.09	95.15	-3.2	10,927	-0.03%
2020/07/07	5.3	94.49	7.3	94.44	94.50	-2	10,839	-0.02%
2020/07/06	3	93.53	6.3	93.94	94.15	-3.3	10,868	-0.03%
2020/07/03	1	92.65	16	92.65	92.55	-15	10,881	-0.14%
2020/07/02	11.5	91.27	2.1	91.26	91.50	9.4	10,886	0.09%
2020/07/01	2.1	90.72	23.3	90.62	90.50	-21.2	10,964	-0.19%
2020/06/30	4	89.65	2.7	89.73	89.90	1.3	10,963	0.01%
2020/06/29	28.1	89.22	3	89.07	89.10	25.1	10,992	0.23%
2020/06/24	1	90.35	13.4	90.39	90.00	-12.4	11,055	-0.11%
2020/06/23	3.3	89.13	4	89.33	89.45	-0.8	11,253	-0.01%
2020/06/22	0	0.00	7	89.26	89.05	-7	11,428	-0.06%
2020/06/19	0	0.00	2	88.80	88.85	-2	11,796	-0.02%
2020/06/18	11.2	88.88	1.4	88.93	88.90	9.8	12,203	0.08%
2020/06/17	13	88.97	0.5	89.00	89.00	12.5	12,493	0.10%
2020/06/16	6	88.93	26.1	88.78	88.90	-20.1	12,982	-0.15%
2020/06/15	25	87.16	15	87.61	87.00	10	13,934	0.07%
2020/06/12	3.9	88.06	8	87.80	88.25	-4.1	14,552	-0.03%
2020/06/11	4.3	89.77	31	89.91	89.05	-26.7	15,044	-0.18%
2020/06/10	2	90.40	6.1	90.51	90.45	-4.1	15,370	-0.03%
2020/06/09	0.1	89.60	3.6	89.47	89.60	-3.5	16,081	-0.02%
2020/06/08	3.1	89.19	2.4	89.00	89.50	0.7	16,639	0.00%
2020/06/05	3	88.13	1.1	88.03	88.35	1.9	16,634	0.01%
2020/06/04	4	87.43	11	87.64	87.60	-7	16,865	-0.04%
2020/06/03	4	86.35	3	86.72	86.80	1	17,076	0.01%
2020/06/02	11.2	85.40	3	85.43	85.30	8.2	17,058	0.05%
2020/06/01	2	84.85	10.6	84.90	84.90	-8.6	17,022	-0.05%
2020/05/29	9.4	83.53	23.5	83.81	84.45	-14.2	17,023	-0.08%
2020/05/28	4	83.91	0	84.05	83.85	4	17,119	0.02%
2020/05/27	7.7	84.51	2	84.60	84.35	5.7	17,458	0.03%
2020/05/26	1	84.45	13.4	84.54	84.45	-12.4	17,792	-0.07%
2020/05/25	9	82.74	3	82.80	83.50	6	17,786	0.03%
2020/05/22	26.9	83.38	0	0.00	82.95	26.9	17,846	0.15%
2020/05/21	4	84.38	21	84.40	84.50	-17	17,849	-0.10%
2020/05/20	8	83.78	1	83.85	83.80	7	17,813	0.04%
2020/05/19	15	83.88	48.9	83.86	83.90	-33.9	17,757	-0.19%
2020/05/18	6	83.13	4.3	83.35	83.15	1.7	17,798	0.01%
2020/05/15	2.7	83.63	2	84.00	83.85	0.7	17,869	0.00%
2020/05/14	18	83.51	6.1	83.34	83.30	11.9	17,870	0.07%
2020/05/13	9.2	83.70	0.2	84.60	84.30	9	17,808	0.05%
2020/05/12	39.1	84.08	0	0.00	84.05	39.1	17,821	0.22%
2020/05/11	1	84.90	23	85.23	85.05	-22	17,723	-0.12%
2020/05/08	9	84.14	16	84.31	84.35	-7	17,698	-0.04%
2020/05/07	12.7	83.89	2	84.00	83.85	10.7	17,719	0.06%
2020/05/06	8	83.31	7	83.30	83.50	1	17,775	0.01%
2020/05/05	6	83.51	13	83.22	83.40	-7	17,851	-0.04%
2020/05/04	18.5	82.86	2.1	82.56	83.00	16.4	17,833	0.09%
2020/04/30	7	84.98	13.3	84.89	85.50	-6.3	17,721	-0.04%
2020/04/29	22	83.59	11	83.76	83.70	11	17,672	0.06%
2020/04/28	5.5	82.37	3	82.50	82.55	2.5	17,849	0.01%
2020/04/27	14.5	81.98	7	82.20	82.55	7.5	18,260	0.04%
2020/04/24	3	80.83	0.8	81.00	80.90	2.2	18,144	0.01%
2020/04/23	8	80.89	7	81.41	80.90	1	18,184	0.01%
2020/04/22	1	79.60	4	80.00	80.60	-3	18,107	-0.02%
2020/04/21	24.2	81.33	16.8	80.98	80.60	7.4	18,096	0.04%
2020/04/20	4.2	83.11	6	83.14	83.00	-1.8	17,938	-0.01%
2020/04/17	12.7	83.36	18.1	83.41	83.25	-5.4	17,844	-0.03%
2020/04/16	5.4	80.82	6.1	80.95	80.80	-0.8	17,420	0.00%
2020/04/15	5	81.23	30	81.30	81.20	-25	17,333	-0.14%
2020/04/14	2	80.50	45.1	80.27	80.95	-43.1	17,185	-0.25%
2020/04/13	11	78.84	0.1	79.00	78.80	10.9	17,072	0.06%
2020/04/10	1.2	78.98	11.1	78.82	79.30	-9.9	17,104	-0.06%
2020/04/09	18	79.58	29.4	79.76	79.25	-11.4	17,121	-0.07%
2020/04/08	14.2	79.04	8.2	79.15	79.60	6	16,942	0.04%
2020/04/07	4.3	78.53	4.2	78.37	78.50	0.1	16,760	0.00%
2020/04/06	7.2	77.00	12	76.82	77.05	-4.9	16,558	-0.03%
2020/04/01	11	75.98	7	76.25	75.90	4	16,404	0.02%
2020/03/31	4.1	76.60	11.1	76.21	76.15	-7	16,291	-0.04%
2020/03/30	6.1	75.20	6	75.49	75.85	0.1	16,158	0.00%
2020/03/27	5.6	77.38	53	77.09	76.60	-47.4	15,956	-0.30%
2020/03/26	3.1	76.95	11	76.73	77.20	-7.9	15,647	-0.05%
2020/03/25	40.1	76.95	102	76.95	76.85	-61.9	15,383	-0.40%	大賣/
2020/03/24	65.2	74.05	18.2	74.54	74.25	47	14,877	0.32%
2020/03/23	9.3	71.25	11	71.07	70.80	-1.7	14,493	-0.01%
2020/03/20	39.1	72.54	72.6	72.81	74.00	-33.4	14,198	-0.24%
2020/03/19	35.2	68.90	85	68.98	68.55	-49.8	13,591	-0.37%
2020/03/18	159.8	74.41	5	74.41	72.80	154.8	12,556	1.23%	大買/鉅額交易
2020/03/17	20.7	75.08	9.3	75.07	74.85	11.4	11,920	0.10%
2020/03/16	18.1	78.25	7	77.79	77.30	11.1	11,101	0.10%
2020/03/13	36.2	77.12	13	77.32	81.00	23.2	10,628	0.22%
2020/03/12	58.2	83.05	20.7	81.67	82.15	37.6	9,783	0.38%
2020/03/11	2.4	85.98	22.4	86.37	85.30	-20	9,093	-0.22%
2020/03/10	29	85.55	11.3	85.17	86.30	17.7	8,896	0.20%
2020/03/09	111.2	86.01	1	86.60	85.85	110.2	8,539	1.29%	大買/鉅額交易
2020/03/06	7.4	88.84	0.6	88.60	88.35	6.8	8,102	0.08%
2020/03/05	1.2	89.89	27	90.16	90.20	-25.8	7,852	-0.33%
2020/03/04	1	88.62	12	89.19	89.20	-11	7,779	-0.14%
2020/03/03	74.3	88.50	57	88.60	88.60	17.3	7,661	0.23%
2020/03/02	11.3	87.51	3.5	87.49	87.35	7.8	7,510	0.10%
2020/02/27	36.4	88.64	5.4	88.61	88.65	31	7,110	0.44%
2020/02/26	33.2	89.35	0	0.00	89.45	33.2	6,741	0.49%
2020/02/25	3.1	89.90	2.1	90.17	90.35	1	6,515	0.02%
2020/02/24	9	90.05	0.2	90.25	90.10	8.8	6,423	0.14%
2020/02/21	3.4	91.30	1	91.30	91.25	2.4	6,330	0.04%
2020/02/20	7	91.64	0	0.00	91.70	7	6,287	0.11%
2020/02/19	5	91.35	5	92.10	92.10	0	6,213	0.00%
2020/02/18	1.3	91.13	0	0.00	91.05	1.3	6,122	0.02%
2020/02/17	0	92.80	1.2	92.31	92.30	-1.2	5,950	-0.02%
2020/02/14	0	0.00	0	93.05	92.95	0	5,878	0.00%
2020/02/13	2	93.03	7	92.90	92.80	-5	5,836	-0.09%
2020/02/12	0	0.00	1.7	92.62	92.65	-1.7	5,837	-0.03%
2020/02/11	0	91.90	1	91.85	91.75	-1	5,791	-0.02%
2020/02/10	3	90.48	1.1	90.35	91.00	1.9	5,757	0.03%
2020/02/07	4	91.19	2	91.25	91.20	2	5,710	0.04%
2020/02/06	1	91.80	2	91.95	92.30	-1	5,616	-0.02%
2020/02/05	8	90.96	2	90.98	90.85	6	5,550	0.11%
2020/02/04	9.3	90.13	1.8	91.09	90.60	7.5	5,485	0.14%
2020/02/03	18.5	88.81	14	88.66	89.05	4.5	5,494	0.08%
2020/01/31	14	90.20	3	90.23	89.95	11	5,321	0.21%
2020/01/30	14	93.35	15	93.30	92.15	-1	5,069	-0.02%
2020/01/20	1	97.85	0	0.00	97.70	1	4,616	0.02%
2020/01/17	0	0.00	0.5	97.70	97.30	-0.5	4,632	-0.01%
2020/01/16	1	97.10	0	0.00	97.30	1	4,540	0.02%
2020/01/15	3	97.82	1	97.80	97.60	2	4,438	0.05%
2020/01/14	0	0.00	1	98.70	98.60	-1	4,321	-0.02%
2020/01/13	1	97.85	2.1	98.05	98.00	-1.1	4,147	-0.03%
2020/01/10	1	97.25	1	97.20	97.30	0	4,083	0.00%
2020/01/09	3	96.75	4	96.80	96.95	-1	3,974	-0.03%
2020/01/08	4	95.64	0	0.00	95.65	4	3,921	0.10%
2020/01/07	3	96.10	5.4	96.22	96.10	-2.4	3,852	-0.06%
2020/01/06	4.1	96.58	0	0.00	96.40	4.1	3,905	0.10%
2020/01/03	10	98.00	3	98.33	97.65	7	3,865	0.18%
2020/01/02	1	97.30	12.5	97.66	97.65	-11.5	3,954	-0.29%
2019/12/31	1.3	97.18	1	97.10	96.95	0.3	3,942	0.01%
2019/12/30	1.2	98.00	4.4	98.02	97.80	-3.2	3,933	-0.08%
2019/12/27	0.2	98.00	2	98.10	98.00	-1.9	3,962	-0.05%
2019/12/26	0	0.00	2	97.35	97.35	-2	4,006	-0.05%
2019/12/25	0.1	97.35	0	97.35	97.35	0.1	4,106	0.00%
2019/12/23	0	0.00	0.3	97.15	97.15	-0.3	4,287	-0.01%
2019/12/20	0	0.00	0.2	97.05	96.95	-0.2	4,296	0.00%
2019/12/19	3	97.88	0.1	97.65	97.65	2.9	4,321	0.07%
2019/12/18	0.1	98.15	1	98.00	98.20	-0.9	4,356	-0.02%
2019/12/17	0	0.00	0.1	98.00	98.15	-0.1	4,431	0.00%
2019/12/16	0	0.00	0.8	96.85	96.85	-0.8	4,483	-0.02%
2019/12/13	1.2	96.98	1	96.75	96.90	0.2	4,692	0.00%
2019/12/12	1	95.85	2.5	95.96	95.85	-1.5	4,677	-0.03%
2019/12/11	0	0.00	1.6	93.69	93.75	-1.6	4,718	-0.03%
2019/12/09	0	0.00	3	93.62	93.65	-3	4,831	-0.06%
2019/12/05	0	92.95	0.1	92.95	92.90	-0.1	5,023	0.00%
2019/12/04	0	0.00	1	91.55	91.70	-1	5,253	-0.02%
2019/12/02	12	91.99	11.9	91.98	92.05	0.1	5,793	0.00%
2019/11/29	2	91.60	0	0.00	91.50	2	5,843	0.03%
2019/11/28	1	92.90	1	92.95	92.95	0	5,862	0.00%
2019/11/26	0	0.00	1	93.00	92.85	-1	6,183	-0.02%
2019/11/25	0	0.00	0.1	92.60	92.60	-0.1	6,175	0.00%
2019/11/19	0	0.00	1	93.20	93.60	-1	6,378	-0.02%
2019/11/18	0	0.00	0.5	92.75	92.90	-0.5	6,432	-0.01%
2019/11/15	0	0.00	1	92.30	92.30	-1	6,467	-0.02%
2019/11/14	3	91.60	0	0.00	91.40	3	6,534	0.05%
2019/11/12	0	0.00	4	91.78	92.00	-4	6,834	-0.06%
2019/11/08	0	0.00	1	92.95	92.55	-1	6,942	-0.01%
2019/11/07	0	0.00	0.1	92.75	92.85	-0.1	6,947	0.00%
2019/11/06	9	92.95	0	93.20	93.35	9	6,980	0.13%
2019/11/05	0	0.00	1	92.70	92.90	-1	7,187	-0.01%
2019/11/04	2	92.05	2.6	92.00	92.20	-0.6	7,536	-0.01%
2019/11/01	0	0.00	0.4	90.10	90.10	-0.4	7,768	0.00%
2019/10/31	1	90.30	0	0.00	90.10	1	8,003	0.01%
2019/10/30	1	89.35	0	0.00	89.85	1	7,929	0.01%
2019/10/29	0	0.00	1	89.60	89.45	-1	7,891	-0.01%
2019/10/28	0	0.00	1	89.20	89.20	-1	7,803	-0.01%
2019/10/25	0	0.00	2	88.85	88.80	-2	7,770	-0.03%
2019/10/24	0	0.00	4.3	88.69	88.80	-4.3	7,690	-0.06%
2019/10/22	1.1	88.69	0	88.55	88.70	1.1	7,742	0.01%
2019/10/17	0	0.00	3	88.10	88.15	-3	8,024	-0.04%
2019/10/16	1	87.90	2.1	87.99	88.10	-1.1	8,108	-0.01%
2019/10/15	0	0.00	5	87.73	87.70	-5	8,218	-0.06%
2019/10/14	0	0.00	5.2	87.51	87.55	-5.2	8,237	-0.06%
2019/10/09	0	0.00	0.2	85.80	85.80	-0.2	8,235	0.00%
2019/10/08	0	0.00	10	86.41	86.50	-10	8,169	-0.12%
2019/10/07	0	0.00	2.1	85.45	85.45	-2.1	8,139	-0.03%
2019/10/01	0	0.00	3	85.67	85.95	-3	8,066	-0.04%
2019/09/27	0	0.00	5.2	84.81	84.60	-5.2	8,011	-0.06%
2019/09/25	1	83.90	0	0.00	84.10	1	8,007	0.01%
2019/09/23	1	84.65	0	0.00	84.50	1	8,155	0.01%
2019/09/20	0	0.00	1.6	84.76	84.70	-1.6	8,338	-0.02%
2019/09/19	0	0.00	0.3	84.45	84.45	-0.3	8,300	0.00%
2019/09/18	0	0.00	1	84.90	84.95	-1	8,303	-0.01%
2019/09/16	0	0.00	2	84.23	84.40	-2	8,469	-0.02%
2019/09/12	0	0.00	2	84.15	83.90	-2	8,480	-0.02%
2019/09/11	0	0.00	1	83.40	83.45	-1	8,689	-0.01%
2019/09/10	0	0.00	3	83.63	83.40	-3	8,659	-0.03%
2019/09/09	1	83.70	3	83.83	83.80	-2	8,675	-0.02%
2019/09/06	0	0.00	13	83.44	83.50	-13	8,517	-0.15%
2019/09/05	0	0.00	5	82.98	83.00	-5	8,329	-0.06%
2019/09/04	0.3	82.00	3	82.07	82.15	-2.7	8,060	-0.03%
2019/09/03	0.4	81.45	2	81.55	81.20	-1.6	8,057	-0.02%
2019/09/02	1.3	81.83	0.1	81.90	81.90	1.3	8,101	0.02%
2019/08/30	0	0.00	16	81.70	81.85	-16	8,117	-0.20%
2019/08/27	0	80.05	0.1	80.05	79.85	-0.1	8,023	0.00%
2019/08/26	4.4	79.75	1	80.10	79.65	3.4	8,107	0.04%
2019/08/22	0	0.00	3	81.47	80.90	-3	8,137	-0.04%
2019/08/21	0	0.00	10	81.02	81.10	-10	8,144	-0.12%
2019/08/20	3	80.95	5	80.90	81.00	-2	8,234	-0.02%
2019/08/16	1.5	79.92	0	0.00	80.35	1.5	8,584	0.02%
2019/08/15	9	79.34	0	0.00	79.40	9	8,658	0.10%
2019/08/14	0	0.00	1	80.60	80.30	-1	8,722	-0.01%
2019/08/13	10	79.78	2	79.95	79.70	8	8,837	0.09%
2019/08/12	7	80.68	4	80.65	80.60	3	9,106	0.03%
2019/08/08	3.4	80.66	1	80.60	80.65	2.4	9,337	0.03%
2019/08/07	6	79.92	10	80.05	79.70	-4	9,541	-0.04%
2019/08/06	24	78.84	7	79.71	80.10	17	9,598	0.18%
2019/08/05	4.3	80.42	1	80.10	80.15	3.3	9,494	0.03%
2019/08/02	2	80.80	0	0.00	80.95	2	9,347	0.02%
2019/08/01	1	82.25	0	0.00	82.30	1	9,181	0.01%
2019/07/31	0	0.00	1	82.80	82.80	-1	9,324	-0.01%
2019/07/30	0.1	83.30	0	0.00	83.20	0.1	9,505	0.00%
2019/07/24	0	0.00	1	83.75	83.55	-1	10,072	-0.01%
2019/07/23	0	0.00	5	83.70	83.60	-5	10,068	-0.05%
2019/07/22	0	0.00	1.2	83.44	83.40	-1.2	10,034	-0.01%
2019/07/19	1	83.30	3	83.35	83.00	-2	9,953	-0.02%
2019/07/18	1	82.80	2	82.93	82.70	-1	9,842	-0.01%
2019/07/16	0	0.00	2	83.28	83.35	-2	9,688	-0.02%
2019/07/15	0	0.00	6.1	83.20	83.20	-6.1	9,805	-0.06%
2019/07/12	0	82.80	1	83.00	82.75	-1	9,994	-0.01%
2019/07/11	0	0.00	4	83.00	82.85	-4	10,329	-0.04%
2019/07/10	0	0.00	3	82.15	82.20	-3	10,286	-0.03%
2019/07/09	0	0.00	8	81.63	81.50	-8	10,340	-0.08%
2019/07/08	2	81.83	0	0.00	81.60	2	10,397	0.02%
2019/07/05	0	0.00	4	82.00	81.90	-4	10,470	-0.04%
2019/07/03	2	81.65	2	82.00	81.50	0	10,782	0.00%
2019/07/02	2	82.65	3	82.58	82.45	-1	10,772	-0.01%
2019/07/01	3	82.65	7	82.71	82.65	-4	10,800	-0.04%
2019/06/27	1	81.50	7	81.44	81.50	-6	10,782	-0.06%
2019/06/26	0	0.00	6	80.33	80.35	-6	10,621	-0.06%
2019/06/25	0	80.80	0	0.00	80.75	0	10,580	0.00%
2019/06/24	0	0.00	6.7	81.33	81.20	-6.7	10,490	-0.06%
2019/06/21	0	0.00	2	81.05	80.85	-2	10,258	-0.02%
2019/06/20	0.1	80.85	3	80.87	80.85	-3	10,120	-0.03%
2019/06/19	1	80.25	29	80.36	80.75	-28	10,042	-0.28%
2019/06/18	0	0.00	0.3	79.00	78.90	-0.3	9,868	0.00%
2019/06/17	0.2	78.90	0	0.00	78.70	0.2	10,017	0.00%
2019/06/14	0.1	79.00	0	0.00	78.90	0.1	10,058	0.00%
2019/06/13	4.1	79.09	0	0.00	79.05	4.1	10,209	0.04%
2019/06/11	3	79.53	4	79.51	79.40	-1	10,234	-0.01%
2019/06/10	1	79.00	7	78.64	79.05	-6	10,226	-0.06%
2019/06/05	2	78.40	1	78.70	78.30	1	10,282	0.01%
2019/06/04	1.3	78.24	1	78.05	78.05	0.3	10,331	0.00%
2019/06/03	1	78.35	0	0.00	78.55	1	10,515	0.01%
2019/05/31	1.1	78.38	0.2	78.65	78.45	1	10,741	0.01%
2019/05/30	3	76.95	0	0.00	77.40	3	10,771	0.03%
2019/05/29	3	76.58	2	76.63	76.75	1	10,785	0.01%
2019/05/28	2.4	77.09	1	77.25	77.10	1.4	10,839	0.01%
2019/05/27	12	77.10	1	77.15	77.15	11	10,940	0.10%
2019/05/24	4	77.13	1	77.40	77.35	3	11,071	0.03%
2019/05/23	19.1	77.11	0	0.00	76.95	19.1	11,135	0.17%
2019/05/22	5	78.37	0	0.00	78.40	5	11,019	0.05%
2019/05/21	8	77.91	1	78.21	78.40	7	11,415	0.06%
2019/05/20	5.1	78.31	1	78.30	78.20	4.1	11,133	0.04%
2019/05/17	13	78.42	2	78.53	78.25	11	11,004	0.10%
2019/05/16	14	79.32	0	0.00	79.05	14	10,671	0.13%
2019/05/15	20	79.81	15	79.69	79.75	5	10,447	0.05%
2019/05/14	26	79.58	10	79.87	79.65	16	10,229	0.16%
2019/05/13	12	80.43	0	0.00	80.15	12	9,994	0.12%
2019/05/10	4	81.51	0	0.00	81.50	4	9,793	0.04%
2019/05/09	4.1	81.84	3.2	81.41	81.55	0.9	9,684	0.01%
2019/05/08	1	82.45	2	82.40	82.55	-1	9,642	-0.01%
2019/05/06	3	82.20	0	0.00	82.30	3	9,368	0.03%
2019/05/03	1	83.55	4	83.58	83.75	-3	9,302	-0.03%
2019/05/02	0	83.05	0	0.00	83.00	0	8,904	0.00%
2019/04/30	0.1	82.80	0	0.00	82.80	0.1	8,949	0.00%
2019/04/26	2	82.35	1	82.40	82.45	1	9,151	0.01%
2019/04/25	0	0.00	3.3	83.34	83.40	-3.3	9,254	-0.04%
2019/04/24	0	0.00	3	83.38	83.20	-3	9,451	-0.03%
2019/04/23	0	0.00	2.5	83.07	83.05	-2.5	9,597	-0.03%
2019/04/22	2	82.85	1	83.00	82.70	1	9,585	0.01%
2019/04/19	4.7	82.97	2	83.35	82.80	2.7	9,709	0.03%
2019/04/18	1.1	83.20	0.3	82.70	82.70	0.8	9,548	0.01%
2019/04/17	0	0.00	4	82.40	82.75	-4	9,394	-0.04%
2019/04/16	0.1	82.10	4	82.06	82.10	-3.9	9,192	-0.04%
2019/04/15	0	0.00	3.4	81.82	81.85	-3.4	9,306	-0.04%
2019/04/12	2	81.20	1	81.25	81.10	1	9,533	0.01%
2019/04/11	1	81.35	0	0.00	81.15	1	9,630	0.01%
2019/04/10	1	81.10	3	81.43	81.50	-2	9,634	-0.02%
2019/04/09	3	81.25	7	81.13	81.40	-4	9,531	-0.04%
2019/04/08	2	80.83	0	0.00	80.90	2	9,436	0.02%
2019/04/03	2	80.15	2	80.30	80.15	0	9,452	0.00%
2019/04/02	0	80.20	5.2	80.30	80.15	-5.2	9,539	-0.05%
2019/04/01	2	80.00	9	80.12	79.85	-7	9,544	-0.07%
2019/03/29	0	0.00	2	78.90	79.15	-2	9,410	-0.02%
2019/03/28	1	78.45	1	78.50	78.50	0	9,457	0.00%
2019/03/27	2	78.55	0	0.00	78.50	2	9,559	0.02%
2019/03/26	4.5	78.51	1	78.65	78.65	3.5	9,592	0.04%
2019/03/25	3	78.08	0	0.00	78.15	3	9,674	0.03%
2019/03/22	2.5	79.55	0.4	79.35	79.35	2.1	9,652	0.02%
2019/03/21	1	78.75	0	0.00	79.15	1	9,683	0.01%
2019/03/20	1	78.30	2	78.53	78.50	-1	9,598	-0.01%
2019/03/19	11.4	78.01	3	78.05	78.40	8.4	9,545	0.09%
2019/03/18	0	0.00	12	77.95	78.10	-12	9,490	-0.13%
2019/03/15	0	0.00	3	77.60	77.60	-3	9,503	-0.03%
2019/03/14	2	77.15	1	77.25	77.05	1	9,425	0.01%
2019/03/13	1	77.10	0	0.00	77.10	1	9,677	0.01%
2019/03/12	0.1	77.25	0	0.00	77.25	0.1	9,668	0.00%
2019/03/11	3	75.92	0	0.00	76.15	3	9,506	0.03%
2019/03/08	5	76.08	1	76.05	76.00	4	9,659	0.04%
2019/03/07	5	76.85	0	0.00	76.65	5	9,564	0.05%
2019/03/06	3	76.87	0	0.00	76.95	3	9,408	0.03%
2019/03/05	2	76.60	1	76.60	76.75	1	9,208	0.01%
2019/03/04	1	77.45	0	0.00	76.95	1	9,178	0.01%
2019/02/27	1	77.60	0	0.00	77.65	1	9,143	0.01%
2019/02/26	1	77.65	5	77.61	77.70	-4	8,995	-0.04%
2019/02/25	0	0.00	1	77.35	77.50	-1	8,829	-0.01%
2019/02/21	2.1	76.81	0	0.00	77.10	2.1	8,738	0.02%
2019/02/20	0	0.00	1	76.30	76.35	-1	8,545	-0.01%
2019/02/18	0	0.00	2	75.83	75.65	-2	8,168	-0.02%
2019/02/14	3	75.32	0	0.00	75.25	3	8,284	0.04%
2019/02/13	0	0.00	20	75.55	75.50	-20	8,325	-0.24%
2019/02/12	0	0.00	6	75.57	75.65	-6	8,870	-0.07%
2019/02/11	3	75.02	0	0.00	75.15	3	8,939	0.03%
2019/01/30	2	74.30	0	0.00	74.35	2	8,933	0.02%
2019/01/29	4	74.44	1	74.35	74.50	3	8,949	0.03%
2019/01/25	0	0.00	1	75.00	75.00	-1	9,001	-0.01%
2019/01/24	2	73.85	0	0.00	74.05	2	8,992	0.02%
2019/01/23	2.1	73.86	1	73.80	73.70	1.1	9,099	0.01%
2019/01/22	6	73.91	1	73.90	74.05	5	9,094	0.05%
2019/01/21	22	76.53	1	76.50	76.50	21	9,112	0.23%
2019/01/18	1	76.00	1	76.05	75.95	0	9,237	0.00%
2019/01/16	0	0.00	1	75.70	75.55	-1	9,630	-0.01%
2019/01/15	0	0.00	2	75.60	75.65	-2	9,789	-0.02%
2019/01/14	1	75.45	1.2	75.23	75.00	-0.2	9,799	0.00%
2019/01/11	0	0.00	4	75.54	75.50	-4	9,912	-0.04%
2019/01/10	3	74.63	0	0.00	74.80	3	9,872	0.03%
2019/01/09	1	74.75	8	74.77	75.00	-7	10,164	-0.07%
2019/01/07	2	73.63	1.1	74.01	73.95	0.9	10,889	0.01%
2019/01/04	0	0.00	5	72.44	72.20	-5	11,031	-0.05%
2019/01/03	4	73.51	0	0.00	73.35	4	11,818	0.03%
2019/01/02	3	74.38	0	0.00	74.05	3	11,938	0.03%
2018/12/28	2	74.95	0	0.00	75.50	2	12,571	0.02%
2018/12/27	1	74.65	9	75.06	75.05	-8	12,940	-0.06%
2018/12/26	12	73.87	0	0.00	73.55	12	12,942	0.09%
2018/12/25	1	73.80	0	0.00	73.75	1	12,867	0.01%
2018/12/24	0	0.00	1	74.70	74.70	-1	12,756	-0.01%
2018/12/22	0	74.95	0	0.00	74.85	0	12,755	0.00%
2018/12/20	1	75.00	0	0.00	75.05	1	13,248	0.01%
2018/12/18	3	75.45	0	0.00	75.30	3	13,273	0.02%
2018/12/17	0	0.00	1	76.00	75.95	-1	13,268	-0.01%
2018/12/11	5	74.83	1	74.65	75.05	4	13,215	0.03%
2018/12/10	5	74.54	0	0.00	74.45	5	13,270	0.04%
2018/12/07	0	0.00	1	75.50	75.45	-1	13,404	-0.01%
2018/12/06	9	75.16	3	75.33	75.10	6	13,600	0.04%
2018/12/04	1	78.30	0	0.00	78.25	1	13,516	0.01%
2018/12/03	3	78.43	8	78.50	78.80	-5	13,489	-0.04%
2018/11/30	1	77.05	1	77.35	76.75	0	13,291	0.00%
2018/11/29	0	0.00	2	77.35	77.05	-2	13,262	-0.02%
2018/11/28	2	76.43	2	76.50	76.90	0	13,153	0.00%
2018/11/23	2	75.48	0	0.00	75.35	2	13,091	0.02%
2018/11/22	6	75.73	0	0.00	75.60	6	13,247	0.05%
2018/11/21	0	0.00	1	75.30	76.00	-1	13,286	-0.01%
2018/11/20	3	76.30	0	0.00	76.00	3	13,118	0.02%
2018/11/19	2	76.90	1	77.00	76.70	1	13,017	0.01%
2018/11/16	4	77.24	0	0.00	76.95	4	12,964	0.03%
2018/11/13	1	76.00	0	0.00	77.10	1	12,813	0.01%
2018/11/09	0.1	77.90	0	0.00	77.80	0.1	12,685	0.00%
2018/11/08	0	0.00	12	78.98	78.85	-12	12,143	-0.10%
2018/11/07	0	0.00	2	78.43	78.40	-2	12,009	-0.02%
2018/11/06	0	0.00	2	78.30	78.00	-2	12,027	-0.02%
2018/11/05	1	77.95	2	77.95	78.25	-1	11,945	-0.01%
2018/11/02	4	78.59	2	78.63	78.65	2	11,895	0.02%
2018/11/01	0	0.00	6	78.35	78.40	-6	11,851	-0.05%
2018/10/31	6	77.04	7.1	77.26	77.55	-1.1	11,758	-0.01%
2018/10/30	3	75.95	1	76.00	75.95	2	11,634	0.02%
2018/10/29	1	76.00	0	0.00	75.75	1	11,553	0.01%
2018/10/26	5	75.30	0	0.00	75.40	5	11,468	0.04%
2018/10/25	9	75.45	1	75.50	75.50	8	11,239	0.07%
2018/10/24	9.3	77.20	2	77.63	77.40	7.3	10,803	0.07%
2018/10/23	11	77.99	2	78.45	77.75	9	10,641	0.08%
2018/10/22	6	78.58	0	0.00	79.20	6	10,326	0.06%
2018/10/18	0	79.30	0	0.00	79.15	0	10,165	0.00%
2018/10/17	3.1	79.65	0	0.00	79.40	3.1	10,117	0.03%
2018/10/16	1	78.80	1	78.75	79.30	0	9,921	0.00%
2018/10/15	5	79.19	0	0.00	79.20	5	9,950	0.05%
2018/10/12	6	78.72	18	77.64	80.05	-12	9,350	-0.13%
2018/10/11	33	78.33	0	0.00	77.40	33	9,184	0.36%
2018/10/09	7.3	83.03	0.1	83.70	83.25	7.2	8,092	0.09%
2018/10/08	12	82.90	0	0.00	83.00	12	7,840	0.15%
2018/10/05	12	83.71	0	0.00	83.45	12	7,292	0.16%
2018/10/04	1	84.85	0	0.00	84.90	1	6,962	0.01%
2018/10/02	1	86.10	0	0.00	86.05	1	6,874	0.01%
2018/10/01	1	87.40	5	87.31	87.35	-4	6,934	-0.06%
2018/09/28	1	87.50	3	87.00	86.90	-2	6,925	-0.03%
2018/09/27	1.1	87.20	11.1	87.23	87.35	-10.1	6,757	-0.15%
2018/09/26	1	86.90	4	86.90	86.90	-3	6,323	-0.05%
2018/09/25	0	0.00	5	86.95	87.10	-5	6,273	-0.08%
2018/09/21	0	0.00	4	86.55	86.85	-4	6,218	-0.06%
2018/09/17	1	85.75	0	0.00	85.85	1	6,533	0.02%
2018/09/14	0	0.00	4	86.29	86.50	-4	6,517	-0.06%
2018/09/13	12	85.24	0	0.00	84.95	12	6,481	0.19%
2018/09/12	13	85.49	0.1	86.00	85.55	12.9	6,167	0.21%
2018/09/11	9	85.62	0	0.00	85.65	9	5,989	0.15%
2018/09/10	5	85.77	0.3	86.15	86.00	4.7	5,747	0.08%
2018/09/05	12	87.15	0	0.00	87.00	12	5,786	0.21%
2018/09/04	0	0.00	1	87.00	87.00	-1	5,782	-0.02%
2018/08/30	0	0.00	1	87.95	87.55	-1	5,836	-0.02%
2018/08/29	0	0.00	5.1	87.05	87.25	-5.1	5,778	-0.09%
2018/08/28	0.1	86.25	0	0.00	86.25	0.1	5,600	0.00%
2018/08/24	1	84.80	3	84.60	84.80	-2	5,528	-0.04%
2018/08/23	1	84.65	0	0.00	85.05	1	5,512	0.02%
2018/08/22	1	84.60	0	0.00	84.65	1	5,551	0.02%
2018/08/20	0	0.00	1.1	84.12	83.95	-1.1	5,480	-0.02%
2018/08/17	2	83.75	0	0.00	83.65	2	5,479	0.04%
2018/08/16	1	83.70	0	0.00	83.80	1	5,421	0.02%
2018/08/15	4	84.00	0	0.00	83.75	4	5,381	0.07%
2018/08/13	3	83.78	0	0.00	83.95	3	5,368	0.06%
2018/08/08	0	0.00	0.2	86.05	86.15	-0.2	5,408	0.00%
2018/08/06	0	0.00	0.2	85.75	85.70	-0.2	5,727	0.00%
2018/08/03	2	85.45	0.1	85.55	85.55	1.9	5,980	0.03%
2018/08/02	0	0.00	0.2	85.00	84.85	-0.2	6,060	0.00%
2018/08/01	1	86.10	0	0.00	86.15	1	6,036	0.02%
2018/07/31	0	0.00	0.6	85.45	85.55	-0.6	6,058	-0.01%
2018/07/30	0	0.00	1	85.55	85.55	-1	6,077	-0.02%
2018/07/27	0	0.00	4	85.39	85.70	-4	6,081	-0.07%
2018/07/26	1	85.00	0	84.90	85.00	1	6,129	0.02%
2018/07/24	0	0.00	1	84.70	84.70	-1	6,082	-0.02%
2018/07/23	0	0.00	0.3	84.30	84.55	-0.3	6,204	0.00%
2018/07/20	0	0.00	2	84.55	84.65	-2	6,337	-0.03%
2018/07/19	0	0.00	9	83.54	83.30	-9	6,304	-0.14%
2018/07/18	1	83.00	1	83.20	83.05	0	6,365	0.00%
2018/07/16	0	0.00	1	83.30	83.00	-1	6,422	-0.02%
2018/07/13	1	83.30	2	83.05	83.35	-1	6,407	-0.02%
2018/07/12	0	0.00	14	82.52	82.65	-14	6,241	-0.22%
2018/07/11	0.1	81.85	0	0.00	81.70	0.1	6,198	0.00%
2018/07/10	0.2	82.50	0	0.00	82.45	0.2	6,163	0.00%
2018/07/09	0.1	82.30	2	82.15	82.25	-1.9	6,131	-0.03%
2018/07/02	1	81.20	0	0.00	81.05	1	6,052	0.02%
2018/06/28	1	79.95	0	0.00	80.05	1	5,950	0.02%
2018/06/27	6	80.41	0	0.00	80.40	6	5,831	0.10%
2018/06/26	13	80.38	0	0.00	80.70	13	5,761	0.23%
2018/06/25	10	80.91	0	0.00	80.90	10	5,556	0.18%
2018/06/22	1	81.00	0	0.00	81.15	1	5,478	0.02%
2018/06/20	0	0.00	1	80.60	81.50	-1	5,540	-0.02%
2018/06/15	1	81.60	0	0.00	81.95	1	5,464	0.02%
2018/06/14	2	82.20	0	0.00	81.75	2	5,448	0.04%
2018/06/13	0	0.00	0	83.00	83.00	0	5,422	0.00%
2018/06/12	0.1	82.65	0	0.00	82.50	0.1	5,436	0.00%
2018/06/07	0	0.00	1	83.35	83.45	-1	5,565	-0.02%
2018/06/06	0	0.00	3.2	83.15	83.30	-3.2	5,598	-0.06%
2018/06/04	0	0.00	1	82.60	82.60	-1	5,547	-0.02%
2018/06/01	0	0.00	0.1	81.45	81.35	-0.1	5,472	0.00%
2018/05/31	0	0.00	0	80.90	80.75	0	5,533	0.00%
2018/05/30	1	80.51	0	0.00	80.40	1	5,568	0.02%
2018/05/29	0	0.00	0.1	81.90	81.85	-0.1	5,569	0.00%
2018/05/17	0	0.00	1	81.40	81.20	-1	6,238	-0.02%
2018/05/16	0	0.00	1	81.50	81.75	-1	6,281	-0.02%
2018/05/15	1	81.70	6	82.25	81.65	-5	6,311	-0.08%
2018/05/14	0.1	82.45	8.2	82.05	82.50	-8.1	6,727	-0.12%
2018/05/11	0	81.55	3	81.45	81.60	-3	6,558	-0.05%
2018/05/10	0	0.00	8	80.65	80.65	-8	6,315	-0.13%
2018/05/08	2.1	79.72	4	79.95	80.00	-1.9	6,278	-0.03%
2018/05/07	1	79.00	0	0.00	79.50	1	6,271	0.02%
2018/05/04	3	78.53	0	0.00	78.95	3	6,314	0.05%
2018/05/03	2.1	78.69	0	0.00	78.55	2.1	6,384	0.03%
2018/05/02	2	79.75	0	0.00	79.40	2	6,320	0.03%
2018/04/30	6	79.50	0	0.00	80.00	6	6,313	0.10%
2018/04/27	7.1	78.98	0	0.00	79.20	7.1	6,300	0.11%
2018/04/26	1	79.00	0	0.00	79.05	1	6,167	0.02%
2018/04/25	6	79.03	0	0.00	79.30	6	5,981	0.10%
2018/04/24	11	79.50	0	0.00	79.55	11	5,821	0.19%
2018/04/23	0.1	80.50	0	0.00	79.95	0.1	5,635	0.00%
2018/04/20	2	80.83	1	80.80	80.75	1	5,524	0.02%
2018/04/16	0	0.00	0	82.50	82.30	0	5,399	0.00%
2018/04/11	0.3	83.00	0	0.00	82.85	0.3	5,534	0.00%
2018/04/09	1	81.85	0	0.00	82.20	1	5,639	0.02%
2018/04/03	1	81.35	0	0.00	81.50	1	5,642	0.02%
2018/03/28	1	82.30	0	0.00	82.25	1	5,560	0.02%
2018/03/27	1	83.20	0	0.00	83.40	1	5,518	0.02%
2018/03/26	0	0.00	1	82.10	82.20	-1	5,484	-0.02%
2018/03/23	2	82.18	0	0.00	82.10	2	5,489	0.04%
2018/03/22	0	0.00	1	84.00	83.55	-1	5,423	-0.02%
2018/03/16	0	0.00	1	84.00	83.90	-1	5,399	-0.02%
2018/03/15	0	0.00	1	84.25	84.25	-1	5,373	-0.02%
2018/03/13	0	0.00	1	84.55	84.95	-1	5,409	-0.02%
2018/03/12	1.1	84.15	1	84.15	84.15	0	5,367	0.00%
2018/03/09	2	82.83	1	82.70	82.85	1	5,442	0.02%
2018/03/06	0.2	82.25	0	0.00	82.15	0.2	5,449	0.00%
2018/03/01	0.1	82.25	0	0.00	81.75	0.1	5,382	0.00%
2018/02/26	1	82.60	0	0.00	82.40	1	5,235	0.02%
2018/02/23	0	0.00	2	81.70	82.00	-2	5,206	-0.04%
2018/02/22	3	80.93	1	81.10	81.00	2	5,225	0.04%
2018/02/21	1	81.50	0	0.00	81.50	1	5,238	0.02%
2018/02/12	3.1	79.74	12	79.45	79.70	-8.9	5,082	-0.18%
2018/02/09	5	78.36	3	78.72	79.05	2	5,062	0.04%
2018/02/08	0.1	80.90	0	0.00	80.60	0.1	4,828	0.00%
2018/02/07	1	81.40	5	80.93	80.65	-4	4,854	-0.08%
2018/02/06	8	79.48	1.4	80.12	79.65	6.7	4,702	0.14%
2018/02/05	3	83.65	0	0.00	83.60	3	4,182	0.07%
2018/02/02	1	84.85	0	0.00	84.90	1	4,080	0.02%
2018/01/29	12	85.63	0	0.00	85.55	12	3,924	0.31%
2018/01/26	3.2	87.32	1	87.20	87.50	2.2	3,841	0.06%
2018/01/25	0	0.00	0.2	87.45	87.45	-0.2	3,739	0.00%
2018/01/24	1	87.05	0	0.00	87.20	1	3,678	0.03%
2018/01/23	2	88.15	0	0.00	88.30	2	3,629	0.06%
2018/01/22	1	87.90	0	0.00	87.95	1	3,588	0.03%
2018/01/19	0	0.00	2	86.68	87.15	-2	3,550	-0.06%
2018/01/18	0.4	86.30	3	85.62	86.30	-2.7	3,516	-0.08%
2018/01/15	2	84.53	1	84.55	84.65	1	3,328	0.03%
2018/01/12	0	0.00	3	84.03	84.10	-3	3,310	-0.09%
2018/01/11	0	0.00	1	83.30	83.40	-1	3,303	-0.03%
2018/01/09	0	0.00	2	84.15	84.15	-2	3,292	-0.06%
2018/01/08	1	84.05	1	84.00	84.10	0	3,298	0.00%
2018/01/05	0	0.00	3	83.58	83.75	-3	3,272	-0.09%
2018/01/04	0	0.00	3	83.35	83.50	-3	3,291	-0.09%
2018/01/03	0	0.00	4	83.31	83.35	-4	3,464	-0.12%
2018/01/02	0	0.00	0.1	82.70	82.60	-0.1	3,412	0.00%