東洋 (4105)-國泰-敦南券商分點個股進出

台股 » 個股 » 東洋 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

東洋

(4105)

可現股當沖

股價
78.7
漲跌
▲0.3
漲幅
+0.38%
成交量
585張
產業
上櫃生技醫療類股
342人加入追蹤

立即追蹤
本地時間:13:30

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

東洋 (4105)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	1	78.50	17	78.41	78.70	-16	834	-1.92%
2024/05/10	1.4	78.44	0	78.40	78.40	1.4	830	0.17%
2024/05/09	4.2	78.51	304.3	78.01	78.00	-300	828	-36.20%	大賣/鉅額交易
2024/05/08	3.4	78.19	6	78.37	78.60	-2.6	817	-0.32%
2024/05/07	4.6	77.42	0	0.00	77.30	4.6	810	0.57%
2024/05/06	1.3	77.66	0.1	77.93	77.60	1.2	810	0.15%
2024/05/03	0.2	77.76	0.2	77.73	77.60	0	809	0.00%
2024/05/02	3.6	77.49	0	0.00	77.60	3.6	807	0.44%
2024/04/30	0.1	77.24	3	77.10	77.10	-2.9	803	-0.36%
2024/04/29	3.1	77.04	11.1	77.10	77.30	-8	802	-1.00%
2024/04/26	1.7	76.51	1	76.60	76.60	0.7	797	0.09%
2024/04/25	1.1	76.61	2	76.60	76.50	-0.9	799	-0.12%
2024/04/24	3.2	76.51	2.2	76.62	76.50	1	812	0.12%
2024/04/23	1.2	76.30	0.5	76.33	76.50	0.7	817	0.09%
2024/04/22	3.4	76.25	0.1	76.00	75.90	3.3	820	0.40%
2024/04/19	11.2	76.60	1	76.00	76.00	10.2	818	1.25%
2024/04/18	0.6	77.31	66	77.33	77.40	-65.4	799	-8.18%
2024/04/17	5.5	77.14	106	77.24	77.10	-100.5	796	-12.61%	大賣/
2024/04/16	13.6	77.12	130	77.03	76.90	-116.4	795	-14.62%	大賣/鉅額交易
2024/04/15	8	78.19	0.3	78.44	78.00	7.7	789	0.98%
2024/04/12	3.1	78.20	10.2	78.28	78.20	-7.1	783	-0.91%
2024/04/11	3.1	78.24	7.1	78.21	78.20	-4.1	782	-0.52%
2024/04/10	11	78.42	1.2	78.48	78.40	9.8	781	1.25%
2024/04/09	9.1	78.39	5	78.40	78.30	4.1	779	0.53%
2024/04/08	7.1	78.58	6.1	78.60	78.80	1	770	0.13%
2024/04/03	2.2	78.10	1.1	78.39	78.40	1.1	771	0.15%
2024/04/02	4.1	78.46	1	78.50	78.40	3.1	772	0.41%
2024/04/01	4.3	78.48	2	78.45	78.40	2.2	772	0.29%
2024/03/29	9.2	77.98	4.3	78.26	78.20	4.9	768	0.63%
2024/03/28	638.3	77.54	0.4	78.58	78.30	637.9	766	83.23%	大買/鉅額交易
2024/03/27	10.3	81.42	2.5	81.20	81.50	7.7	705	1.10%
2024/03/26	14.4	81.43	0.2	81.40	81.20	14.2	685	2.07%
2024/03/25	8	82.02	6	81.78	81.80	2	675	0.30%
2024/03/22	24.4	81.95	0.4	81.98	81.80	24.1	667	3.60%
2024/03/21	18.4	81.68	1.1	81.89	81.80	17.3	659	2.62%
2024/03/20	28.3	82.00	13.8	81.99	81.80	14.5	647	2.24%
2024/03/19	2.3	81.54	1.5	81.60	81.40	0.8	636	0.13%
2024/03/18	3.1	81.07	1.2	81.38	81.10	1.8	644	0.29%
2024/03/15	3.1	81.57	8.3	81.92	81.80	-5.2	642	-0.81%
2024/03/14	5.3	81.62	1.4	81.59	81.90	3.9	636	0.61%
2024/03/13	15	81.33	5.2	81.44	81.40	9.8	636	1.54%
2024/03/12	1.9	81.30	4.3	81.20	81.30	-2.4	658	-0.36%
2024/03/11	6.5	80.64	7.7	80.47	80.80	-1.2	668	-0.18%
2024/03/08	17	79.92	5.1	80.74	79.80	12	660	1.82%
2024/03/07	5.1	80.62	19.1	80.82	81.00	-14	658	-2.12%
2024/03/06	6.4	81.88	2	82.00	81.90	4.4	648	0.68%
2024/03/05	4.2	82.24	17.1	82.56	82.00	-12.9	663	-1.95%
2024/03/04	8	81.24	5.7	81.12	81.30	2.3	645	0.36%
2024/03/01	2.1	80.91	0.2	80.97	80.80	1.9	657	0.28%
2024/02/29	7.2	81.34	5.4	81.01	81.00	1.8	683	0.26%
2024/02/27	6.7	81.34	1.6	81.31	81.20	5	679	0.74%
2024/02/26	2.3	81.50	3.4	81.65	81.70	-1.1	677	-0.16%
2024/02/23	1.2	80.83	1.5	81.28	80.70	-0.2	672	-0.04%
2024/02/22	2	81.60	5.7	81.90	81.40	-3.6	675	-0.54%
2024/02/21	2	81.20	0.5	81.05	81.10	1.5	665	0.22%
2024/02/20	1.1	80.88	9	80.94	80.90	-7.9	668	-1.18%
2024/02/19	22.8	80.84	12.3	80.90	80.90	10.4	667	1.56%
2024/02/16	3.1	79.11	0.3	79.24	79.20	2.8	658	0.42%
2024/02/15	23.4	78.95	4.4	79.08	79.10	19	717	2.65%
2024/02/05	0	78.28	0	0.00	78.00	0	722	0.01%
2024/02/02	0.2	78.33	0	78.40	78.10	0.2	745	0.02%
2024/02/01	0.2	78.31	1	78.40	78.40	-0.8	764	-0.11%
2024/01/31	1.2	77.57	5.3	77.90	77.80	-4	787	-0.51%
2024/01/30	3.1	77.42	0	77.80	77.40	3.1	862	0.36%
2024/01/29	1.6	77.79	0.1	77.80	77.90	1.6	879	0.18%
2024/01/26	0.2	78.48	1.5	78.44	78.10	-1.2	892	-0.14%
2024/01/25	0.1	78.30	0.1	78.24	78.10	0.1	912	0.01%
2024/01/24	4.4	78.09	0.2	78.31	78.00	4.1	938	0.44%
2024/01/23	0.1	78.15	0	78.30	77.90	0.1	982	0.01%
2024/01/22	0.5	78.26	0.4	78.20	78.00	0	1,016	0.00%
2024/01/19	0.2	78.17	0.6	78.20	78.10	-0.4	1,121	-0.03%
2024/01/18	5.1	77.38	3.1	77.39	77.80	2	1,155	0.17%
2024/01/17	6.8	78.66	4.2	78.24	78.20	2.6	1,168	0.22%
2024/01/16	2.3	79.77	0	79.80	79.30	2.3	1,163	0.20%
2024/01/15	0.2	79.90	0.2	79.90	79.80	0	1,164	0.00%
2024/01/12	2.1	79.93	2	79.65	79.50	0.1	1,165	0.01%
2024/01/11	1.2	79.67	0.1	79.80	79.50	1.1	1,173	0.09%
2024/01/10	0.6	79.43	0	0.00	79.40	0.6	1,184	0.05%
2024/01/09	2.6	79.39	4.7	79.56	79.20	-2.1	1,196	-0.18%
2024/01/08	1.5	80.07	1	80.21	79.80	0.5	1,200	0.04%
2024/01/05	1.2	80.01	4	79.95	80.20	-2.8	1,231	-0.23%
2024/01/04	0.4	80.04	1.1	80.01	79.80	-0.7	1,234	-0.05%
2024/01/03	2.5	80.64	1.1	80.51	80.20	1.4	1,243	0.11%
2024/01/02	1.4	80.54	1.2	80.35	80.60	0.2	1,245	0.01%
2023/12/29	1.5	80.38	3.3	80.41	80.40	-1.8	1,243	-0.15%
2023/12/28	0.8	80.58	1.4	80.46	80.30	-0.6	1,245	-0.05%
2023/12/27	0.2	80.44	0	0.00	80.40	0.2	1,243	0.02%
2023/12/26	12.6	79.96	1	80.20	79.90	11.6	1,243	0.93%
2023/12/25	5.4	79.70	0.7	79.96	79.80	4.7	1,245	0.38%
2023/12/22	6.7	80.12	0	0.00	80.00	6.7	1,242	0.54%
2023/12/21	14.4	80.20	0.7	80.33	80.10	13.6	1,249	1.09%
2023/12/20	1.3	80.37	0	80.50	80.30	1.3	1,245	0.10%
2023/12/19	1.6	80.63	5.4	80.20	80.30	-3.8	1,248	-0.30%
2023/12/18	9.3	80.31	0.1	80.70	80.20	9.2	1,246	0.73%
2023/12/15	1.7	80.64	2	80.65	80.50	-0.3	1,248	-0.03%
2023/12/14	4	80.56	2.1	80.46	80.60	1.9	1,249	0.15%
2023/12/13	14.2	80.20	26.2	80.29	80.10	-12.1	1,247	-0.97%
2023/12/12	6.6	80.93	3.1	80.79	80.60	3.5	1,235	0.28%
2023/12/11	1.4	81.22	2.2	81.14	81.20	-0.9	1,232	-0.07%
2023/12/08	8.5	81.21	4.7	81.06	81.10	3.9	1,254	0.31%
2023/12/07	20.7	81.51	6.9	81.56	81.10	13.8	1,247	1.11%
2023/12/06	15.9	82.87	3.9	82.87	82.90	11.9	1,214	0.98%
2023/12/05	9.9	82.88	11.8	82.86	83.10	-1.9	1,201	-0.16%
2023/12/04	4	83.36	19.4	83.47	83.60	-15.4	1,190	-1.29%
2023/12/01	1	83.11	1.7	83.38	83.10	-0.7	1,188	-0.06%
2023/11/30	15.6	83.14	4	83.33	83.00	11.6	1,181	0.98%
2023/11/29	3.9	83.92	14.4	84.00	84.00	-10.5	1,160	-0.91%
2023/11/28	17.1	84.46	19.5	84.25	84.50	-2.4	1,152	-0.20%
2023/11/27	16.3	83.93	17.6	84.08	83.60	-1.3	1,134	-0.11%
2023/11/24	9.1	82.93	6	82.95	82.90	3.1	1,102	0.28%
2023/11/23	23.6	82.76	11.1	82.77	82.80	12.5	1,094	1.14%
2023/11/22	16.8	82.31	3.6	82.53	82.50	13.2	1,088	1.22%
2023/11/21	8.9	81.67	2.2	81.62	81.90	6.8	1,081	0.63%
2023/11/20	8.8	81.74	1.2	82.00	81.70	7.6	1,068	0.72%
2023/11/17	3	81.70	3.5	81.80	81.60	-0.6	1,060	-0.06%
2023/11/16	7.6	81.66	17.4	81.68	81.70	-9.8	1,054	-0.93%
2023/11/15	5	81.66	3.1	81.74	81.50	1.9	1,047	0.18%
2023/11/14	26.8	81.29	141.8	81.13	81.20	-115	1,037	-11.09%	大賣/鉅額交易
2023/11/13	14.4	84.55	8.2	84.26	84.20	6.2	974	0.64%
2023/11/10	14.5	85.58	14.5	86.08	84.70	0.1	961	0.01%
2023/11/09	6.2	85.12	18.5	85.22	84.90	-12.3	936	-1.31%
2023/11/08	12.6	86.26	10.5	86.21	85.80	2.1	921	0.23%
2023/11/07	64.6	86.59	49.8	86.61	86.30	14.9	898	1.66%
2023/11/06	4.4	83.31	5.2	83.69	83.90	-0.8	825	-0.10%
2023/11/03	3.3	83.65	4.1	83.76	83.30	-0.8	806	-0.09%
2023/11/02	18.5	84.05	34.5	83.66	83.80	-16	789	-2.02%
2023/11/01	4.5	84.87	6.2	84.69	84.50	-1.7	768	-0.22%
2023/10/31	17.6	84.85	20.9	84.31	83.90	-3.3	744	-0.44%
2023/10/30	32.9	83.43	20.4	83.47	83.60	12.5	711	1.76%
2023/10/27	50.9	83.53	81.4	83.51	83.00	-30.4	681	-4.47%
2023/10/26	29.7	81.63	21.2	81.25	81.30	8.5	585	1.44%
2023/10/25	15.4	80.89	25.4	80.39	80.40	-10	557	-1.79%
2023/10/24	15.3	79.57	10.1	79.31	79.60	5.3	535	0.98%
2023/10/23	2.4	78.96	9.6	78.92	79.00	-7.2	533	-1.34%
2023/10/20	10.9	78.62	3.6	78.36	78.30	7.3	545	1.35%
2023/10/19	13.6	79.10	35	78.89	79.00	-21.4	555	-3.86%
2023/10/18	12.1	79.38	20.1	79.22	79.00	-8	553	-1.45%
2023/10/17	25	80.06	3.3	79.78	79.50	21.7	553	3.93%
2023/10/16	15.2	80.00	10.1	79.88	79.80	5.2	557	0.93%
2023/10/13	13.2	79.79	13.6	79.98	79.40	-0.4	553	-0.08%
2023/10/12	4.3	78.30	0.2	78.40	78.40	4.1	535	0.76%
2023/10/11	7	78.09	6.4	78.34	78.30	0.7	534	0.12%
2023/10/06	1.2	77.37	7	77.51	77.70	-5.8	531	-1.09%
2023/10/05	0	0.00	1	77.20	77.20	-1	532	-0.19%
2023/10/04	1.6	76.72	6.1	76.45	76.80	-4.4	539	-0.82%
2023/10/03	0	0.00	2.5	77.16	77.20	-2.5	539	-0.47%
2023/10/02	3	77.43	3	77.47	77.40	0	547	0.00%
2023/09/28	0	77.39	3	77.40	77.20	-3	554	-0.53%
2023/09/27	0.3	77.10	3.1	77.03	77.20	-2.7	561	-0.49%
2023/09/26	5.4	76.90	2	77.00	76.70	3.4	568	0.60%
2023/09/25	1.3	76.00	2	76.25	76.40	-0.7	577	-0.13%
2023/09/22	11.2	75.76	1	75.80	75.70	10.2	634	1.61%
2023/09/21	1.3	76.35	0	0.00	76.30	1.3	653	0.20%
2023/09/20	3.8	76.70	0.1	76.99	76.70	3.7	662	0.56%
2023/09/19	3.4	77.25	1	77.20	77.10	2.4	660	0.36%
2023/09/18	0.1	77.90	1	78.10	78.00	-0.9	661	-0.14%
2023/09/15	5.2	77.65	5.5	77.83	77.80	-0.3	658	-0.04%
2023/09/14	10.5	77.73	7.2	77.77	77.60	3.3	654	0.50%
2023/09/13	10.1	77.50	18.8	77.59	78.20	-8.7	649	-1.34%
2023/09/12	0.1	75.85	1.1	75.72	75.60	-1.1	640	-0.17%
2023/09/11	0.1	76.33	0.4	76.00	75.80	-0.3	645	-0.05%
2023/09/08	2	76.00	2	75.90	75.90	0	653	0.00%
2023/09/07	1	76.20	0.1	76.46	76.20	0.9	668	0.13%
2023/09/06	3.1	76.90	0.3	76.99	76.80	2.8	672	0.42%
2023/09/05	0.1	76.80	2.5	76.34	76.60	-2.4	666	-0.36%
2023/09/04	6.3	76.60	0.1	76.60	76.60	6.2	667	0.93%
2023/09/01	3.9	76.29	2.1	76.50	76.60	1.8	675	0.27%
2023/08/31	6.1	75.72	1.2	75.92	75.70	4.9	675	0.73%
2023/08/30	0.1	75.90	3	75.67	75.80	-2.9	674	-0.43%
2023/08/28	3	75.00	3	75.03	75.10	0	684	0.00%
2023/08/25	1.1	74.95	1	75.30	75.10	0.1	688	0.01%
2023/08/24	5.1	75.20	0	75.80	75.30	5.1	689	0.74%
2023/08/23	2.2	75.21	1	75.30	75.30	1.2	695	0.17%
2023/08/22	0	74.80	0	0.00	74.90	0	700	0.00%
2023/08/21	1	75.21	0.1	75.00	75.10	0.9	702	0.13%
2023/08/18	0.1	75.00	0	0.00	75.00	0.1	705	0.01%
2023/08/17	1	74.90	1.2	75.29	75.00	-0.2	706	-0.02%
2023/08/16	1.1	74.92	1	75.04	74.90	0	710	0.00%
2023/08/15	1	75.40	3	75.33	75.30	-2	709	-0.28%
2023/08/14	4.4	75.04	0	0.00	75.00	4.4	713	0.62%
2023/08/11	2.1	75.76	3	75.77	75.60	-0.9	707	-0.13%
2023/08/10	7	75.84	0.5	76.07	75.80	6.5	706	0.93%
2023/08/09	0.3	76.90	4.1	76.21	76.00	-3.7	708	-0.53%
2023/08/08	9.2	75.85	7.3	75.94	75.90	1.9	707	0.27%
2023/08/07	0.3	76.10	0	0.00	75.90	0.3	712	0.04%
2023/08/04	2.3	75.47	1	75.30	75.90	1.3	712	0.18%
2023/08/02	9.7	75.91	4.4	76.29	75.60	5.3	723	0.74%
2023/08/01	10.9	76.51	4.1	76.61	76.40	6.7	715	0.94%
2023/07/31	3.6	76.86	1	77.10	76.50	2.6	712	0.37%
2023/07/28	8.6	76.85	7	77.00	77.00	1.6	713	0.22%
2023/07/27	0.2	77.50	0	0.00	77.20	0.2	707	0.03%
2023/07/26	5.3	77.27	0	77.90	77.10	5.2	708	0.74%
2023/07/25	4.4	77.10	2.3	77.48	77.60	2.1	715	0.30%
2023/07/24	34.1	77.46	34	77.06	77.70	0.1	721	0.02%
2023/07/21	3.8	78.94	12.1	78.72	78.50	-8.3	722	-1.14%
2023/07/20	13.2	78.75	3.3	78.95	78.90	9.9	726	1.37%
2023/07/19	3	78.63	11.9	78.88	78.40	-8.9	719	-1.24%
2023/07/18	1.3	78.07	6	77.98	78.00	-4.7	710	-0.66%
2023/07/17	2	78.35	10.5	78.21	78.80	-8.5	715	-1.19%
2023/07/14	4	77.85	6	77.82	77.60	-2	708	-0.28%
2023/07/13	3.1	77.76	2.6	77.92	77.30	0.5	714	0.07%
2023/07/12	0.2	78.15	1.7	78.25	77.80	-1.5	709	-0.21%
2023/07/11	12.1	77.49	6	77.55	77.60	6.1	707	0.86%
2023/07/10	8.6	78.33	1	78.40	77.80	7.6	715	1.06%
2023/07/07	0.2	78.50	5	78.26	78.50	-4.8	727	-0.66%
2023/07/06	4.1	77.98	6	78.12	77.70	-1.9	725	-0.26%
2023/07/05	7.3	78.37	1	78.60	78.10	6.3	716	0.87%
2023/07/04	18.3	78.69	8.4	78.83	78.50	9.9	708	1.40%
2023/07/03	19.6	78.90	8.2	79.07	79.00	11.4	701	1.62%
2023/06/30	26	79.48	21.1	79.12	78.40	4.9	688	0.72%
2023/06/29	4.4	77.82	12.8	77.91	78.10	-8.4	647	-1.29%
2023/06/28	6.2	76.70	6	77.08	77.10	0.2	650	0.03%
2023/06/27	4.2	76.58	3	76.57	76.50	1.2	659	0.19%
2023/06/26	4.2	75.95	0.4	76.20	75.80	3.8	680	0.55%
2023/06/21	5.2	76.36	3	76.23	76.20	2.2	689	0.32%
2023/06/20	5	76.76	4	76.65	76.60	1	701	0.14%
2023/06/19	3.1	76.70	3.1	76.80	76.70	0	714	0.00%
2023/06/16	8.1	76.79	10	76.54	76.40	-1.9	714	-0.27%
2023/06/15	10.2	76.11	7	76.16	76.20	3.2	702	0.45%
2023/06/14	10.8	76.52	10.2	76.34	76.60	0.7	720	0.09%
2023/06/13	29.1	76.44	15.2	76.01	76.50	13.9	728	1.91%
2023/06/12	0.1	75.56	6	75.30	75.30	-5.9	722	-0.82%
2023/06/09	2.8	75.59	30	75.55	75.60	-27.2	725	-3.75%
2023/06/08	11.3	75.96	1	76.10	75.70	10.3	736	1.40%
2023/06/07	6	75.67	3.1	75.80	75.70	2.9	744	0.39%
2023/06/06	0.1	75.10	3.1	75.13	75.10	-3	740	-0.41%
2023/06/05	0.2	74.94	0	0.00	74.90	0.2	747	0.03%
2023/06/02	6.5	74.82	6	74.68	74.80	0.5	753	0.07%
2023/06/01	1.2	75.23	0	0.00	75.00	1.2	751	0.16%
2023/05/31	0.1	75.12	1	74.80	75.60	-0.9	756	-0.12%
2023/05/30	2.3	74.84	0	75.10	74.80	2.2	754	0.29%
2023/05/29	7.2	75.02	1	74.90	75.10	6.2	758	0.82%
2023/05/26	32.2	75.04	0	75.53	75.10	32.1	759	4.23%
2023/05/25	8.1	75.19	2	75.40	75.10	6.1	756	0.81%
2023/05/24	0.2	75.81	0.1	76.95	75.70	0.1	761	0.01%
2023/05/23	2.1	76.20	1	76.40	76.30	1.1	765	0.14%
2023/05/22	7.1	75.90	1	75.90	76.00	6.1	763	0.80%
2023/05/19	3.1	75.47	5	75.56	75.40	-1.9	761	-0.25%
2023/05/18	5.1	75.17	0	75.45	75.20	5.1	765	0.67%
2023/05/17	1.1	75.42	2	75.45	75.10	-0.9	767	-0.11%
2023/05/16	1.1	75.24	3	75.13	75.10	-1.9	775	-0.24%
2023/05/15	2	75.25	0	0.00	75.40	2	778	0.26%
2023/05/12	0.3	74.88	0	0.00	74.90	0.3	785	0.04%
2023/05/11	3.4	75.10	0	0.00	75.00	3.4	796	0.42%
2023/05/09	6.9	75.91	0	0.00	75.60	6.9	812	0.85%
2023/05/08	1.1	76.63	10	76.62	76.80	-8.9	811	-1.09%
2023/05/05	0.1	77.29	5	77.38	77.10	-4.9	818	-0.59%
2023/05/04	11	77.17	3.8	77.25	77.30	7.3	835	0.87%
2023/05/03	4.4	76.35	1	76.70	76.30	3.4	838	0.40%
2023/05/02	0.1	77.12	2	76.80	76.80	-1.9	855	-0.22%
2023/04/28	2.2	76.47	4	76.65	76.90	-1.8	888	-0.20%
2023/04/27	3.1	76.43	2.5	76.64	75.80	0.6	885	0.07%
2023/04/26	4.5	75.25	4	75.12	75.90	0.5	875	0.06%
2023/04/25	10.2	75.84	1	75.50	75.50	9.2	865	1.06%
2023/04/24	1.2	75.98	0	75.70	75.90	1.1	865	0.13%
2023/04/21	8.4	75.75	2	75.65	75.30	6.4	870	0.73%
2023/04/20	15.2	76.40	1.1	76.45	76.30	14.1	875	1.61%
2023/04/19	4.2	77.23	1	77.20	77.10	3.2	906	0.35%
2023/04/18	3	77.13	0	77.40	77.20	3	920	0.33%
2023/04/17	0	78.10	3	78.00	77.80	-3	930	-0.32%
2023/04/14	5	78.62	3.1	78.27	78.20	2	935	0.21%
2023/04/13	4.3	78.79	2	78.11	78.70	2.2	940	0.24%
2023/04/12	9.1	77.49	12	77.68	77.70	-2.9	944	-0.30%
2023/04/11	2.4	76.81	0	76.83	76.60	2.4	957	0.25%
2023/04/10	1.1	76.81	0	77.20	76.80	1.1	990	0.11%
2023/04/07	1	77.30	1	77.10	77.10	0	1,032	0.00%
2023/04/06	2.2	76.80	1	77.00	76.80	1.2	1,147	0.10%
2023/03/31	7.3	76.40	0	76.47	76.20	7.3	1,160	0.63%
2023/03/30	11.3	76.76	3	76.90	76.80	8.3	1,178	0.70%
2023/03/29	2	79.61	3.4	80.18	79.70	-1.4	1,180	-0.12%
2023/03/28	3.6	79.67	3.1	80.03	79.40	0.5	1,199	0.04%
2023/03/27	2.1	79.60	4.7	79.97	79.90	-2.6	1,237	-0.21%
2023/03/24	1.4	78.90	7	79.00	78.90	-5.6	1,249	-0.45%
2023/03/23	2	78.70	1	78.50	78.90	1	1,271	0.08%
2023/03/22	1.2	78.87	4.1	78.77	78.80	-2.9	1,319	-0.22%
2023/03/21	0	78.02	3	77.93	77.80	-3	1,387	-0.21%
2023/03/20	0.3	77.33	4	77.25	77.40	-3.7	1,442	-0.26%
2023/03/17	2.1	76.21	2	76.80	77.00	0.1	1,555	0.01%
2023/03/16	2.3	76.38	3	76.57	76.20	-0.7	1,629	-0.04%
2023/03/15	2	76.90	0	77.30	77.20	2	1,767	0.11%
2023/03/14	2.3	77.09	4	76.70	76.80	-1.7	1,780	-0.10%
2023/03/13	3	76.84	1	76.80	77.10	2	1,792	0.11%
2023/03/10	7.6	78.16	3	78.10	77.70	4.6	1,808	0.25%
2023/03/09	1.2	78.83	3	78.60	78.50	-1.8	1,834	-0.10%
2023/03/08	9	78.92	1.5	79.17	78.70	7.5	1,862	0.40%
2023/03/07	1.1	79.48	12.4	79.05	79.10	-11.3	1,892	-0.60%
2023/03/06	3.1	78.80	10.4	79.00	78.90	-7.3	1,910	-0.38%
2023/03/03	5.1	78.40	1.8	78.55	78.70	3.3	1,997	0.16%
2023/03/02	1	78.10	0	78.30	78.10	1	2,118	0.05%
2023/03/01	5	78.16	1	77.90	77.90	4	2,314	0.17%
2023/02/24	1	78.00	20	77.89	78.40	-19	2,682	-0.71%
2023/02/23	10	78.19	7.1	77.96	78.00	2.9	2,904	0.10%
2023/02/22	6.4	77.73	5	77.66	77.70	1.4	2,911	0.05%
2023/02/21	15	78.25	8	78.12	77.90	7	2,912	0.24%
2023/02/20	3.1	78.47	1	78.30	78.50	2.1	2,912	0.07%
2023/02/17	1.2	77.51	3	77.97	78.20	-1.9	2,918	-0.06%
2023/02/16	5.1	77.51	1	77.60	77.60	4.1	2,932	0.14%
2023/02/15	14.1	77.61	1	77.90	77.40	13.1	2,943	0.45%
2023/02/14	2.1	77.63	0.7	78.12	77.90	1.5	2,986	0.05%
2023/02/13	1.1	78.00	8.4	78.04	78.20	-7.3	2,988	-0.24%
2023/02/10	4	77.60	1	77.50	77.90	3	2,998	0.10%
2023/02/09	12.4	78.95	3	78.93	78.30	9.4	2,994	0.31%
2023/02/08	16.2	79.17	13	79.22	79.10	3.2	2,984	0.11%
2023/02/07	10	78.59	1.2	78.74	78.80	8.9	2,973	0.30%
2023/02/06	7	78.66	11.1	78.60	78.50	-4.1	2,978	-0.14%
2023/02/03	3.2	78.47	4	78.13	78.50	-0.8	2,973	-0.03%
2023/02/02	2.1	77.91	26.1	78.40	78.30	-24	2,970	-0.81%
2023/02/01	2.3	77.40	20	77.64	77.40	-17.7	2,953	-0.60%
2023/01/31	20.2	77.44	10.1	77.40	77.60	10.1	2,956	0.34%
2023/01/30	44.1	77.10	0	0.00	76.90	44.1	2,948	1.50%
2023/01/17	8.2	78.21	2.1	78.45	77.90	6.1	2,916	0.21%
2023/01/16	2	78.35	13	78.41	78.30	-11	2,911	-0.38%
2023/01/13	4.3	78.51	3	78.63	78.70	1.3	2,909	0.04%
2023/01/12	4	78.68	2	78.90	78.50	2	2,913	0.07%
2023/01/11	3.2	79.01	4.4	79.14	79.00	-1.3	2,915	-0.04%
2023/01/10	12	79.00	10.2	79.21	79.00	1.9	2,942	0.06%
2023/01/09	23.4	79.92	13.2	80.25	79.60	10.2	2,930	0.35%
2023/01/06	7.6	82.70	21	82.13	81.90	-13.5	2,888	-0.47%
2023/01/05	17	84.25	9	84.09	83.10	8	2,877	0.28%
2023/01/04	3	83.63	7	83.89	83.60	-4	2,862	-0.14%
2023/01/03	1	83.00	2	83.10	83.50	-1	2,860	-0.03%
2022/12/30	7	83.46	10.3	83.58	83.40	-3.3	2,871	-0.11%
2022/12/29	3.1	82.67	11.6	83.05	83.60	-8.5	2,856	-0.30%
2022/12/28	14.3	83.48	15.5	83.52	83.00	-1.3	2,832	-0.05%
2022/12/27	12.3	83.00	10.5	82.98	83.00	1.8	2,795	0.07%
2022/12/26	87.8	85.26	93	85.42	84.70	-5.3	2,758	-0.19%
2022/12/23	15.1	83.36	2.7	82.88	82.80	12.3	2,644	0.47%
2022/12/22	14	81.99	10	82.16	82.60	4	2,644	0.15%
2022/12/21	3	82.73	12	82.78	82.50	-9	2,628	-0.34%
2022/12/20	16.2	82.73	67	81.69	81.70	-50.8	2,619	-1.94%
2022/12/19	69	83.28	22.3	83.36	83.70	46.7	2,585	1.81%
2022/12/16	8.1	82.09	22.8	82.22	81.40	-14.7	2,534	-0.58%
2022/12/15	8.2	82.83	13.2	82.74	82.60	-5	2,504	-0.20%
2022/12/14	22	82.67	31	82.56	83.10	-9	2,473	-0.36%
2022/12/13	44.2	82.70	63.6	83.20	81.60	-19.4	2,420	-0.80%
2022/12/12	24.1	82.67	65.4	83.18	81.60	-41.2	2,345	-1.76%
2022/12/09	60.9	82.56	105.3	82.85	83.00	-44.5	2,309	-1.93%	大賣/
2022/12/08	57.3	81.87	78	81.77	81.00	-20.7	2,213	-0.94%
2022/12/07	144.8	81.40	107	81.41	80.80	37.7	2,138	1.77%	大買/大賣/
2022/12/06	24.3	79.17	5.2	78.93	78.30	19.1	2,001	0.95%
2022/12/05	9.5	78.83	7.2	78.59	79.00	2.3	2,008	0.11%
2022/12/02	12.1	78.61	5.3	78.77	77.70	6.8	2,023	0.34%
2022/12/01	10.4	78.25	5.2	78.08	78.50	5.2	2,022	0.25%
2022/11/30	8	78.49	7.2	78.38	78.40	0.8	2,010	0.04%
2022/11/29	13.1	77.62	7.4	77.85	77.50	5.8	1,997	0.29%
2022/11/28	14.2	79.50	14	79.19	78.80	0.2	1,997	0.01%
2022/11/25	68.6	80.94	65.6	79.70	79.20	3	1,985	0.15%
2022/11/24	109.4	83.45	107.6	83.06	82.10	1.8	1,923	0.10%	大買/大賣/
2022/11/23	142.4	83.76	140.3	84.22	84.40	2.1	1,804	0.12%	大買/大賣/
2022/11/22	260	84.23	229	84.11	82.00	31	1,629	1.90%	大買/大賣/
2022/11/21	50	80.60	54.8	81.00	82.70	-4.7	1,286	-0.37%
2022/11/18	1.5	75.97	1.5	75.70	75.80	0	1,145	0.00%
2022/11/17	1.5	75.43	3	75.73	75.50	-1.5	1,198	-0.13%
2022/11/16	1	75.10	1	75.40	75.30	0	1,200	0.00%
2022/11/15	4	75.18	0	0.00	75.10	4	1,223	0.33%
2022/11/14	1	75.30	1	75.20	75.50	0	1,218	0.00%
2022/11/11	69	74.90	11	74.95	74.40	58	1,207	4.80%
2022/11/10	25	75.03	8	75.75	74.80	17	1,194	1.43%
2022/11/09	7	73.79	1	73.30	73.60	6	1,149	0.52%
2022/11/08	6.3	74.41	0.6	74.20	74.00	5.7	1,140	0.50%
2022/11/07	1.1	75.00	2	75.20	75.60	-0.9	1,128	-0.08%
2022/11/04	0	75.43	1	75.30	75.10	-1	1,125	-0.09%
2022/11/03	3	75.33	5	75.56	75.30	-2	1,124	-0.18%
2022/11/02	0	75.22	5	75.56	75.80	-5	1,118	-0.45%
2022/11/01	0	74.70	1	74.80	74.90	-1	1,107	-0.09%
2022/10/31	0	0.00	2	74.75	74.90	-2	1,104	-0.18%
2022/10/27	0.1	74.03	5	73.90	74.40	-4.9	1,113	-0.44%
2022/10/26	1	73.00	1.1	73.41	73.50	-0.1	1,110	-0.01%
2022/10/25	1	72.10	2	72.60	72.10	-1	1,100	-0.09%
2022/10/24	0	0.00	0	73.00	73.40	0	1,098	0.00%
2022/10/21	0	72.30	0	72.80	72.40	0	1,093	0.00%
2022/10/20	0	73.50	5	73.00	72.80	-5	1,093	-0.46%
2022/10/19	9	74.82	2	74.15	74.00	7	1,090	0.64%
2022/10/18	4	74.95	7.4	74.76	75.30	-3.4	1,090	-0.31%
2022/10/17	4	71.75	2	72.60	72.90	2	1,061	0.19%
2022/10/14	0	0.00	0	72.60	72.90	0	1,074	0.00%
2022/10/13	0.6	72.02	3	71.40	71.70	-2.4	1,085	-0.22%
2022/10/12	1.1	74.05	2	73.45	73.70	-0.9	1,091	-0.08%
2022/10/11	1	73.10	0	73.10	72.80	1	1,106	0.09%
2022/10/07	11.2	74.32	23.6	74.23	74.10	-12.4	1,107	-1.12%
2022/10/06	5.1	73.28	3	73.07	73.10	2.1	1,096	0.19%
2022/10/05	1.1	73.40	3	73.20	73.20	-1.9	1,101	-0.17%
2022/10/04	0.1	72.66	0	0.00	72.80	0.1	1,114	0.01%
2022/10/03	1	72.00	0	0.00	71.50	1	1,144	0.09%
2022/09/30	0	71.90	0	0.00	72.70	0	1,192	0.00%
2022/09/29	4	72.22	20.1	72.33	72.70	-16	1,207	-1.33%
2022/09/28	6.5	70.21	3	70.33	70.20	3.5	1,208	0.29%
2022/09/27	0	72.00	11.4	71.49	72.20	-11.3	1,209	-0.94%
2022/09/26	3	70.90	3	71.30	71.00	0	1,209	0.00%
2022/09/23	8.1	71.90	1.1	71.84	72.10	7	1,212	0.58%
2022/09/22	5	72.44	9	72.11	73.10	-4	1,224	-0.33%
2022/09/21	0.1	72.36	3.1	72.24	72.20	-3	1,240	-0.24%
2022/09/20	2	73.05	0	0.00	72.70	2	1,253	0.16%
2022/09/19	1.2	72.29	2	72.60	72.60	-0.8	1,260	-0.06%
2022/09/16	4.1	72.88	6.1	72.47	72.10	-2	1,289	-0.16%
2022/09/15	7.6	74.63	1	74.00	74.00	6.6	1,288	0.51%
2022/09/14	13	76.14	4.4	75.87	75.20	8.7	1,268	0.68%
2022/09/13	4	76.48	6	76.95	76.10	-2	1,247	-0.16%
2022/09/12	6.3	76.90	2	77.35	77.30	4.3	1,237	0.35%
2022/09/08	8.1	76.61	11.6	77.39	77.50	-3.5	1,213	-0.29%
2022/09/07	16.1	76.31	14	75.84	75.40	2.1	1,185	0.17%
2022/09/06	8	74.85	7.1	75.14	74.50	0.9	1,161	0.08%
2022/09/05	4	77.13	6.2	77.03	76.40	-2.2	1,138	-0.19%
2022/09/02	52	76.98	62.1	76.60	76.60	-10.1	1,121	-0.90%
2022/09/01	8.2	75.46	11.1	76.08	75.20	-2.9	1,087	-0.27%
2022/08/31	44.1	76.43	50.2	76.50	75.90	-6.1	1,075	-0.57%
2022/08/30	3.4	74.99	3	75.03	75.20	0.4	1,045	0.03%
2022/08/29	9	74.72	6	74.95	74.40	3	1,046	0.29%
2022/08/26	15.6	76.61	16.5	76.72	76.70	-0.9	1,020	-0.09%
2022/08/25	36.7	77.27	41.8	76.99	76.60	-5.1	990	-0.51%
2022/08/24	19.8	75.28	34.5	75.36	75.10	-14.6	902	-1.62%
2022/08/23	1.3	72.81	24.1	73.12	73.20	-22.7	841	-2.70%
2022/08/22	8.5	72.60	8	72.80	72.80	0.5	830	0.05%
2022/08/19	1.7	71.49	1	71.10	71.40	0.7	820	0.09%
2022/08/18	4	70.95	0	0.00	71.20	4	817	0.49%
2022/08/17	0	71.20	1	70.80	70.80	-1	814	-0.12%
2022/08/16	0	71.30	1	71.30	71.30	-1	813	-0.12%
2022/08/15	0	70.90	1	70.80	71.10	-1	812	-0.12%
2022/08/12	0.2	70.51	6	70.53	70.50	-5.8	809	-0.72%
2022/08/11	1.2	69.83	6	70.10	70.10	-4.9	812	-0.60%
2022/08/10	3.1	69.80	1	69.70	69.90	2	814	0.25%
2022/08/09	1	69.40	1	69.70	69.80	0	815	0.00%
2022/08/08	1	69.10	1	69.00	69.40	0	820	0.00%
2022/08/05	1	69.00	3	68.97	69.40	-2	828	-0.24%
2022/08/04	5.1	68.46	7	68.64	68.50	-1.9	845	-0.23%
2022/08/03	11	69.15	2.1	69.59	69.00	8.9	845	1.05%
2022/08/02	5	70.22	0.1	70.30	69.90	4.9	846	0.58%
2022/08/01	0	70.87	0	71.00	70.90	0	843	0.00%
2022/07/29	2	71.20	2.1	71.11	70.80	0	860	-0.01%
2022/07/28	1.1	71.31	5	71.60	71.50	-3.9	873	-0.45%
2022/07/27	2.1	71.60	6	71.72	71.80	-3.9	887	-0.44%
2022/07/26	1.1	71.22	2	71.14	70.80	-0.9	894	-0.11%
2022/07/25	3	70.93	3	71.07	71.00	0	900	0.00%
2022/07/22	1.1	69.12	6	69.50	69.60	-5	902	-0.55%
2022/07/21	11	68.99	4	69.47	69.20	7	916	0.77%
2022/07/20	7.1	70.24	14.1	69.62	69.50	-6.9	917	-0.76%
2022/07/19	1	70.31	1	70.10	70.10	0	946	0.00%
2022/07/18	23.1	72.25	5.1	72.38	72.50	18	997	1.80%
2022/07/15	1.1	72.64	2.1	73.43	72.30	-1	1,057	-0.09%
2022/07/14	3	72.70	2.2	73.47	72.50	0.9	1,096	0.08%
2022/07/13	10.1	73.35	6	73.37	73.00	4.1	1,171	0.35%
2022/07/12	7.1	74.27	23.3	75.15	73.80	-16.2	1,296	-1.25%
2022/07/11	19	75.35	24.4	75.46	75.50	-5.4	1,363	-0.39%
2022/07/08	16.3	75.00	46.5	74.83	75.20	-30.2	1,467	-2.06%
2022/07/07	14.4	73.15	9.2	73.46	72.70	5.3	1,471	0.36%
2022/07/06	3.1	73.27	8.3	73.94	72.90	-5.2	1,451	-0.36%
2022/07/05	0	0.00	4.3	72.69	73.00	-4.3	1,435	-0.30%
2022/07/04	25.1	71.73	6	71.82	71.50	19.1	1,422	1.34%
2022/07/01	10	71.90	10	71.56	71.10	0	1,414	0.00%
2022/06/30	12.2	72.95	40.1	73.39	71.80	-27.9	1,402	-1.99%
2022/06/29	27.4	74.06	5.1	73.90	73.90	22.3	1,384	1.61%
2022/06/28	2.1	73.05	10.3	72.83	73.10	-8.2	1,367	-0.60%
2022/06/27	30	72.32	11.1	72.18	72.60	19	1,355	1.40%
2022/06/24	28.2	73.53	25.2	73.37	72.80	3	1,348	0.22%
2022/06/23	26.6	71.67	25.4	71.70	72.10	1.2	1,318	0.09%
2022/06/22	3.1	70.62	10	70.66	70.60	-6.9	1,298	-0.53%
2022/06/21	1	69.69	1	69.40	70.50	0	1,304	0.00%
2022/06/20	2.3	69.94	1	69.80	69.10	1.3	1,303	0.10%
2022/06/17	5	70.44	3.3	70.57	70.00	1.7	1,297	0.13%
2022/06/16	2	70.40	3.3	71.04	70.30	-1.3	1,290	-0.10%
2022/06/15	3	70.33	2.2	70.91	70.00	0.8	1,288	0.06%
2022/06/14	6	69.62	15.3	69.79	69.90	-9.3	1,284	-0.73%
2022/06/13	1.1	70.50	3.5	70.24	70.40	-2.4	1,284	-0.19%
2022/06/10	3.5	71.75	2.3	71.47	71.30	1.2	1,281	0.09%
2022/06/09	1	71.00	2	70.90	70.70	-1	1,275	-0.08%
2022/06/08	2	71.05	3	71.07	71.10	-1	1,274	-0.08%
2022/06/07	2.4	70.53	4.8	70.42	71.00	-2.4	1,275	-0.19%
2022/06/06	0	69.10	1	69.40	69.50	-1	1,267	-0.08%
2022/06/02	4.1	69.20	3	69.50	69.10	1.1	1,277	0.09%
2022/06/01	0	69.37	0.1	69.37	69.00	0	1,285	0.00%
2022/05/31	2.1	68.81	1	69.00	68.90	1.1	1,287	0.08%
2022/05/30	0.4	68.92	3.1	68.99	69.10	-2.7	1,289	-0.21%
2022/05/27	7.2	69.57	6.2	69.85	68.90	1	1,290	0.07%
2022/05/26	2	68.00	5	68.58	68.00	-3	1,269	-0.24%
2022/05/25	4.1	68.08	3	68.30	68.30	1.1	1,271	0.09%
2022/05/24	0.5	68.00	0.2	67.80	67.60	0.4	1,276	0.03%
2022/05/23	0	68.05	3.2	67.80	68.00	-3.1	1,276	-0.24%
2022/05/20	3.2	68.01	0	0.00	67.90	3.2	1,277	0.25%
2022/05/19	4	67.53	1.3	67.48	67.70	2.8	1,283	0.22%
2022/05/18	0	68.48	5	68.60	68.50	-5	1,278	-0.39%
2022/05/17	2.4	67.76	0	0.00	67.90	2.4	1,276	0.19%
2022/05/16	15	67.89	1	68.30	67.90	14	1,278	1.10%
2022/05/13	15	68.22	3	68.27	68.00	12	1,279	0.94%
2022/05/12	2.1	67.62	1	67.60	67.00	1.1	1,273	0.09%
2022/05/11	7	68.30	1	68.60	68.10	6	1,260	0.48%
2022/05/10	10.2	68.73	8.1	68.83	69.00	2.1	1,256	0.17%
2022/05/09	2.2	70.00	16	69.62	69.20	-13.9	1,246	-1.11%
2022/05/06	3.7	70.71	14	70.93	70.90	-10.3	1,238	-0.83%
2022/05/05	12.2	72.69	10.2	72.82	72.50	2	1,221	0.16%
2022/05/04	14	73.46	21	73.82	73.40	-7	1,209	-0.58%
2022/05/03	19.1	74.89	18.4	75.52	74.50	0.7	1,200	0.06%
2022/04/29	11	74.32	16.2	74.80	74.70	-5.2	1,192	-0.44%
2022/04/28	16.1	75.00	12.4	74.71	74.40	3.7	1,181	0.31%
2022/04/27	9.7	73.93	13.2	74.01	74.50	-3.5	1,167	-0.30%
2022/04/26	16.1	73.72	30.4	74.18	73.80	-14.3	1,147	-1.24%
2022/04/25	30.9	75.28	47.8	75.00	74.10	-16.9	1,134	-1.49%
2022/04/22	58.4	76.03	66	75.90	75.40	-7.5	1,098	-0.69%
2022/04/21	43.8	77.61	58.8	77.76	77.30	-15	1,038	-1.45%
2022/04/20	24.8	76.72	43.6	76.67	76.80	-18.8	957	-1.96%
2022/04/19	59.5	76.95	63.3	76.83	77.50	-3.8	915	-0.41%
2022/04/18	159.7	77.43	137.8	77.23	76.70	21.9	833	2.63%	大買/大賣/
2022/04/15	68.7	75.88	35.8	75.90	74.70	32.9	702	4.69%
2022/04/14	133.8	75.12	101.2	75.43	75.80	32.6	622	5.23%	大買/大賣/
2022/04/13	41.6	71.46	23.7	71.82	72.50	17.9	490	3.66%
2022/04/12	1	68.60	1.4	68.54	68.80	-0.4	434	-0.09%
2022/04/11	3.1	68.80	1	68.80	68.70	2.1	437	0.48%
2022/04/08	3	68.67	1	68.60	68.80	2	438	0.46%
2022/04/07	4	68.98	0	0.00	68.60	4	446	0.90%
2022/04/06	1	69.20	2	68.90	69.50	-1	453	-0.22%
2022/04/01	1.1	68.81	1	69.00	69.00	0.1	451	0.03%
2022/03/31	2	69.45	1.6	69.10	69.00	0.4	458	0.09%
2022/03/30	3.1	69.13	4.1	69.12	69.20	-1.1	455	-0.23%
2022/03/29	0.1	68.25	0	68.36	68.90	0.1	456	0.01%
2022/03/28	2.1	68.20	0	0.00	68.10	2.1	450	0.46%
2022/03/25	1	68.61	1	69.20	68.60	0	443	0.01%
2022/03/24	2.1	69.10	0	0.00	69.10	2.1	448	0.46%
2022/03/23	0.1	68.78	0.3	68.70	68.80	-0.2	448	-0.05%
2022/03/22	1.1	68.53	0	69.00	68.80	1.1	465	0.23%
2022/03/21	1.1	68.99	0	0.00	68.80	1.1	470	0.23%
2022/03/18	0.3	68.90	22	68.13	69.30	-21.7	475	-4.56%
2022/03/17	0.1	68.12	0	0.00	68.30	0.1	472	0.01%
2022/03/16	5.1	67.84	1	67.60	67.60	4.1	475	0.85%
2022/03/15	5.1	68.12	1	68.30	67.80	4.1	480	0.85%
2022/03/14	0	68.60	0	0.00	68.70	0	488	0.00%
2022/03/11	0.1	68.43	2	68.35	68.70	-1.9	490	-0.39%
2022/03/10	0	68.03	2.1	68.16	68.40	-2.1	493	-0.42%
2022/03/09	0.1	67.69	0	0.00	67.50	0.1	494	0.02%
2022/03/08	6	67.05	10	67.24	66.90	-4	495	-0.80%
2022/03/07	5.1	68.04	2	67.95	67.80	3	486	0.62%
2022/03/04	1	68.90	3	69.03	68.90	-2	485	-0.41%
2022/03/03	0	69.13	0	0.00	68.90	0	489	0.00%
2022/03/02	0	69.00	0	0.00	69.20	0	496	0.00%
2022/03/01	0.1	68.50	2	68.45	68.60	-1.9	493	-0.38%
2022/02/25	2.4	68.17	3	68.40	68.20	-0.6	495	-0.13%
2022/02/24	7.4	68.70	2	68.60	68.20	5.4	495	1.08%
2022/02/23	1.1	68.79	1	68.90	68.90	0.1	488	0.02%
2022/02/22	1.4	69.37	0	0.00	68.80	1.4	489	0.29%
2022/02/21	1.4	69.57	6	69.68	69.70	-4.6	492	-0.93%
2022/02/18	1	68.80	27	68.94	69.00	-26	488	-5.32%
2022/02/17	2.2	69.20	2	69.20	69.20	0.2	490	0.04%
2022/02/16	1.1	69.38	3	69.40	69.10	-1.9	488	-0.39%
2022/02/15	0	68.60	5	69.58	69.10	-5	490	-1.02%
2022/02/14	5.8	68.82	0	68.70	68.70	5.8	487	1.19%
2022/02/11	3.2	68.87	1	69.20	68.70	2.2	488	0.45%
2022/02/10	4.3	69.30	0	0.00	69.30	4.3	495	0.86%
2022/02/09	1	68.90	0	69.03	69.00	1	499	0.20%
2022/02/08	1	68.50	2	68.55	68.80	-1	496	-0.20%
2022/02/07	4	67.58	1	67.60	68.00	3	494	0.61%
2022/01/26	6.1	67.31	1	67.40	67.30	5.1	494	1.04%
2022/01/25	6.4	67.71	3	67.77	67.50	3.4	495	0.69%
2022/01/24	2	68.20	1	68.10	68.10	1	495	0.20%
2022/01/21	0.1	68.40	0	0.00	68.30	0.1	508	0.02%
2022/01/20	0	0.00	1	68.40	68.40	-1	521	-0.19%
2022/01/19	2	68.40	1	68.40	68.50	1	524	0.19%
2022/01/18	0	0.00	1	69.20	68.60	-1	532	-0.19%
2022/01/17	0.3	68.92	3.5	68.64	69.00	-3.3	529	-0.62%
2022/01/14	1.1	68.21	0	0.00	68.20	1.1	523	0.22%
2022/01/13	0	68.20	0	0.00	68.20	0	530	0.00%
2022/01/12	2.2	68.01	1	68.00	68.00	1.2	544	0.22%
2022/01/11	0.3	68.30	1	68.50	68.30	-0.8	549	-0.14%
2022/01/10	0	68.60	1	68.40	68.20	-1	588	-0.17%
2022/01/07	4.1	68.05	0	0.00	68.00	4.1	587	0.70%
2022/01/06	3	68.13	0	0.00	68.10	3	586	0.51%
2022/01/05	3.2	68.25	1	68.30	68.20	2.2	592	0.37%
2022/01/04	4.3	68.27	0	0.00	68.30	4.3	594	0.72%
2022/01/03	0.2	68.59	0.2	68.70	68.60	0	592	0.00%
2021/12/30	1.2	68.44	0	0.00	68.80	1.2	592	0.20%
2021/12/29	1	68.30	2.2	68.40	68.40	-1.2	591	-0.20%
2021/12/28	1.2	68.37	1	68.30	68.30	0.2	591	0.03%
2021/12/27	2	68.30	1	68.40	68.20	1	613	0.17%
2021/12/24	0.1	68.60	0	0.00	68.50	0.1	618	0.02%
2021/12/23	0	68.80	0	0.00	68.80	0	619	0.00%
2021/12/21	0	0.00	5.1	68.60	68.80	-5.1	629	-0.80%
2021/12/20	1	69.00	0	0.00	68.80	1	632	0.16%
2021/12/17	3	69.17	0	69.30	69.00	3	631	0.47%
2021/12/16	0	0.00	1.2	69.63	69.90	-1.2	626	-0.19%
2021/12/15	3	68.14	0	0.00	68.40	3	617	0.49%
2021/12/14	0.2	68.71	0	0.00	68.40	0.2	614	0.03%
2021/12/13	0.2	69.13	2	69.00	68.90	-1.9	610	-0.30%
2021/12/10	1.2	69.31	0	0.00	69.10	1.2	614	0.19%
2021/12/09	4.1	69.50	1.4	70.14	69.40	2.7	632	0.42%
2021/12/08	7	69.49	1.1	70.00	69.80	5.9	653	0.91%
2021/12/07	0.1	69.20	6.1	69.37	69.40	-5.9	655	-0.91%
2021/12/06	1	69.40	0	0.00	69.50	1	670	0.15%
2021/12/03	0.1	68.80	6.2	68.72	69.20	-6.1	688	-0.88%
2021/12/02	0	68.50	1	68.40	68.10	-1	710	-0.14%
2021/12/01	2.2	68.52	2	68.40	68.40	0.2	714	0.03%
2021/11/30	3	68.70	0	0.00	68.10	3	718	0.42%
2021/11/29	2	69.85	3	69.30	69.30	-1	725	-0.14%
2021/11/26	8	70.27	7	69.50	69.20	1	724	0.14%
2021/11/25	0	69.10	1	69.10	69.10	-1	727	-0.13%
2021/11/24	1	69.01	1	69.10	69.40	0	732	0.00%
2021/11/22	0	0.00	1	69.20	69.10	-1	782	-0.13%
2021/11/19	3	69.07	1.2	69.07	69.00	1.8	853	0.21%
2021/11/18	11.2	69.63	2	69.40	69.70	9.2	858	1.08%
2021/11/17	1	69.20	0	0.00	69.20	1	857	0.12%
2021/11/16	0	0.00	3	69.20	69.00	-3	862	-0.35%
2021/11/15	2.1	69.35	4	69.28	69.20	-1.9	876	-0.21%
2021/11/12	5	69.58	2	69.00	69.10	3	905	0.34%
2021/11/11	1.1	70.01	2	70.15	69.90	-1	949	-0.10%
2021/11/10	2	70.50	0	0.00	70.40	2	966	0.21%
2021/11/09	10	70.12	1.5	70.44	70.70	8.5	987	0.86%
2021/11/08	1	69.30	2	69.60	69.60	-1	981	-0.10%
2021/11/05	0	68.50	0	0.00	68.70	0	986	0.00%
2021/11/04	0.3	68.38	2	68.60	68.40	-1.7	994	-0.17%
2021/11/03	0	0.00	2	68.30	68.30	-2	1,009	-0.20%
2021/11/02	2.2	68.07	2.1	68.36	68.00	0.1	1,016	0.01%
2021/11/01	0.5	68.79	1.1	68.32	68.30	-0.5	1,022	-0.05%
2021/10/29	5	68.80	3	68.67	68.60	2	1,022	0.20%
2021/10/28	3.2	69.18	4	69.10	69.20	-0.8	1,015	-0.08%
2021/10/26	1	68.38	0	0.00	68.00	1	1,025	0.10%
2021/10/22	0	68.00	0	68.30	67.80	0	1,045	0.00%
2021/10/21	11.1	68.30	7.1	67.83	67.70	4	1,060	0.38%
2021/10/20	4.5	67.72	0	68.40	68.20	4.5	1,064	0.42%
2021/10/19	2.6	66.82	3.8	67.24	67.30	-1.2	1,080	-0.11%
2021/10/18	15.1	67.32	11.1	67.23	67.00	4	1,097	0.36%
2021/10/15	1.1	67.50	2	67.30	67.50	-0.9	1,120	-0.08%
2021/10/14	4.3	66.74	57	66.91	67.20	-52.7	1,367	-3.85%
2021/10/13	3.2	66.45	2.3	66.58	66.40	0.9	1,386	0.07%
2021/10/12	1.2	67.38	0	0.00	67.20	1.2	1,393	0.09%
2021/10/08	0	0.00	0.2	68.99	68.40	-0.2	1,418	-0.02%
2021/10/07	1.3	68.29	0	68.50	68.60	1.2	1,461	0.08%
2021/10/06	5.5	68.38	0.2	68.50	67.90	5.3	1,535	0.35%
2021/10/05	3.5	67.87	1	68.60	68.70	2.5	1,560	0.16%
2021/10/04	4.9	68.56	10.2	69.04	68.20	-5.4	1,567	-0.34%
2021/10/01	9.1	70.96	2	71.30	70.50	7.1	1,581	0.45%
2021/09/30	2	71.95	5	72.04	72.10	-3	1,598	-0.19%
2021/09/29	4.1	72.56	0	0.00	72.30	4.1	1,626	0.25%
2021/09/28	2.3	73.98	0.3	74.50	73.80	2.1	1,660	0.12%
2021/09/27	0.5	74.83	2.1	74.69	74.50	-1.6	1,690	-0.09%
2021/09/24	3.1	75.08	2	74.95	75.00	1.1	1,756	0.07%
2021/09/23	1.4	75.21	1.1	75.68	75.50	0.3	1,978	0.02%
2021/09/22	0.1	75.05	1.2	74.62	75.50	-1.1	2,110	-0.05%
2021/09/17	2	75.15	1.1	75.21	75.60	0.9	2,141	0.04%
2021/09/16	0	75.70	0	0.00	75.40	0	2,166	0.00%
2021/09/15	3.3	75.44	4	75.60	75.30	-0.7	2,185	-0.03%
2021/09/14	26.3	75.76	7	75.74	75.70	19.3	2,223	0.87%
2021/09/13	8.8	79.21	4.1	78.85	79.50	4.6	2,243	0.21%
2021/09/10	2.4	79.21	0	0.00	79.30	2.4	2,316	0.10%
2021/09/09	8	79.59	2	79.50	79.30	6	2,405	0.25%
2021/09/08	5	80.80	11.2	80.84	80.50	-6.2	2,424	-0.25%
2021/09/07	5.1	80.70	7.1	80.82	80.80	-1.9	2,526	-0.08%
2021/09/06	5.1	79.68	6	79.80	79.40	-0.9	2,656	-0.03%
2021/09/03	3	79.50	0	79.60	79.30	3	3,029	0.10%
2021/09/02	7.1	78.89	3	79.17	78.60	4.1	3,354	0.12%
2021/09/01	0	79.88	1	79.80	79.70	-1	3,452	-0.03%
2021/08/31	10	80.25	2.4	79.97	80.10	7.6	3,617	0.21%
2021/08/30	1	79.50	2.2	79.46	79.50	-1.2	3,697	-0.03%
2021/08/27	0.5	80.11	3.9	79.85	79.60	-3.5	3,735	-0.09%
2021/08/26	17	80.57	11	80.22	79.70	6	3,772	0.16%
2021/08/25	22	81.78	44.3	82.86	81.20	-22.3	3,799	-0.59%
2021/08/24	4.5	77.62	3.4	77.32	77.10	1.1	3,876	0.03%
2021/08/23	3	77.60	1.3	77.21	77.10	1.7	4,130	0.04%
2021/08/20	0.2	77.00	2.1	76.63	77.00	-1.9	4,226	-0.05%
2021/08/19	2	77.74	3.1	77.45	77.10	-1.1	4,425	-0.02%
2021/08/18	4	77.55	1.1	77.17	77.50	2.9	4,618	0.06%
2021/08/17	12.3	79.57	12.9	79.85	78.90	-0.5	4,751	-0.01%
2021/08/16	4.7	78.50	3.2	79.56	78.30	1.5	4,882	0.03%
2021/08/13	2.2	78.72	3	79.43	78.50	-0.9	5,020	-0.02%
2021/08/12	0.2	78.90	0	0.00	78.20	0.2	5,299	0.00%
2021/08/11	7.2	78.20	4.1	78.38	77.70	3.1	5,744	0.05%
2021/08/10	10	78.58	3.1	78.80	78.60	7	6,462	0.11%
2021/08/09	4	78.90	2	78.95	78.80	2	6,720	0.03%
2021/08/06	5.2	79.94	5	80.02	79.80	0.2	6,976	0.00%
2021/08/05	0	0.00	4	80.25	80.10	-4	7,460	-0.05%
2021/08/04	2.3	79.96	2.1	79.80	79.80	0.2	8,591	0.00%
2021/08/03	2.2	80.23	3	79.93	80.00	-0.8	9,046	-0.01%
2021/08/02	3.1	80.54	9	80.67	80.50	-5.9	9,263	-0.06%
2021/07/30	0.1	80.07	7.1	80.12	80.40	-7	9,538	-0.07%
2021/07/29	6.2	78.97	1	79.40	79.20	5.2	9,604	0.05%
2021/07/28	3.1	78.77	2.8	78.67	78.60	0.3	9,660	0.00%
2021/07/27	12.4	79.33	2.3	79.29	78.70	10.1	9,665	0.10%
2021/07/26	0	0.00	5	80.44	80.00	-5	9,678	-0.05%
2021/07/23	2.4	79.88	5.4	79.83	79.80	-3	9,670	-0.03%
2021/07/22	7.1	80.39	19.2	80.47	80.10	-12.1	9,650	-0.12%
2021/07/21	51.2	83.76	55.5	81.63	81.20	-4.3	9,634	-0.05%
2021/07/20	272.8	86.80	241.8	84.86	83.10	31	9,585	0.32%	大買/大賣/
2021/07/19	5	81.48	9.5	81.81	81.80	-4.5	9,342	-0.05%
2021/07/16	1.2	81.13	3.4	80.99	81.00	-2.2	9,345	-0.02%
2021/07/15	18.1	80.96	17	80.85	80.90	1.1	9,338	0.01%
2021/07/14	8.2	77.77	34.7	77.62	78.70	-26.5	9,317	-0.28%
2021/07/13	60.3	79.32	49.3	79.50	78.50	11.1	9,298	0.12%
2021/07/12	7.1	81.20	13.1	81.22	81.20	-5.9	9,232	-0.06%
2021/07/09	7.2	81.95	8.8	81.89	81.70	-1.7	9,222	-0.02%
2021/07/08	9.2	81.50	7	81.77	81.70	2.2	9,234	0.02%
2021/07/07	4.1	82.58	7	82.91	82.20	-2.9	9,211	-0.03%
2021/07/06	2.1	82.81	10.8	82.96	82.90	-8.7	9,202	-0.09%
2021/07/05	3.3	83.43	9	83.86	84.00	-5.7	9,194	-0.06%
2021/07/02	3.3	84.93	12.1	84.57	84.20	-8.9	9,165	-0.10%
2021/07/01	14	85.63	47.2	85.76	84.80	-33.1	9,159	-0.36%
2021/06/30	171.8	87.93	113.3	87.87	87.20	58.5	9,130	0.64%	大買/大賣/
2021/06/29	27.9	85.20	35.8	84.84	87.00	-7.9	8,925	-0.09%
2021/06/28	6.4	84.00	13	83.49	83.10	-6.6	8,826	-0.07%
2021/06/25	17.5	84.86	18.9	84.18	84.10	-1.4	8,851	-0.02%
2021/06/24	5.1	84.48	17.1	84.53	84.80	-12	8,879	-0.13%
2021/06/23	12.4	85.33	19.2	84.93	84.00	-6.8	8,942	-0.08%
2021/06/22	20	84.72	39.2	84.77	84.10	-19.2	8,948	-0.21%
2021/06/21	35.3	85.69	18.5	85.62	84.80	16.8	8,960	0.19%
2021/06/18	33	86.19	40.7	85.99	86.80	-7.7	8,923	-0.09%
2021/06/17	17.2	84.56	18.1	84.55	84.40	-0.9	8,877	-0.01%
2021/06/16	42.8	85.28	61.5	84.80	83.90	-18.7	8,862	-0.21%
2021/06/15	75.1	83.01	132.5	83.43	82.70	-57.4	8,761	-0.65%	大賣/
2021/06/11	344.2	91.49	355	89.02	86.10	-10.8	8,627	-0.13%	大買/大賣/
2021/06/10	299.8	89.63	257	89.89	89.50	42.8	8,274	0.52%	大買/大賣/
2021/06/09	59.6	84.60	68.3	84.99	85.70	-8.7	7,958	-0.11%
2021/06/08	146.1	83.88	159.6	84.24	84.00	-13.5	7,850	-0.17%	大買/大賣/
2021/06/07	37.1	81.91	54	81.86	81.10	-16.9	7,689	-0.22%
2021/06/04	52	80.13	36.6	80.36	79.80	15.4	7,603	0.20%
2021/06/03	29.1	81.29	36.6	81.41	80.70	-7.5	7,572	-0.10%
2021/06/02	29.3	82.27	23	82.09	81.10	6.2	7,569	0.08%
2021/06/01	64.1	81.68	80	81.32	84.20	-15.9	7,514	-0.21%
2021/05/31	146.2	82.29	133.1	82.25	82.00	13.1	7,387	0.18%	大買/大賣/
2021/05/28	62.2	87.07	52.2	87.07	86.50	10	7,134	0.14%
2021/05/27	87.4	87.83	101.8	87.97	88.10	-14.4	7,049	-0.20%	大賣/
2021/05/26	85.9	87.08	97.7	86.50	86.20	-11.8	6,864	-0.17%
2021/05/25	82	84.24	100.4	83.77	83.90	-18.3	6,675	-0.27%
2021/05/24	163.7	87.38	157.5	87.36	85.70	6.3	6,529	0.10%	大買/大賣/
2021/05/21	102.7	85.41	116.9	85.85	85.40	-14.1	6,383	-0.22%	大買/大賣/
2021/05/20	221	88.66	201.5	88.14	85.20	19.6	6,286	0.31%	大買/大賣/
2021/05/19	327.9	91.03	269.7	90.80	87.30	58.2	6,076	0.96%	大買/大賣/
2021/05/18	540.6	89.43	567.5	89.38	93.70	-26.9	5,650	-0.48%	大買/大賣/
2021/05/17	132.7	87.95	126.5	88.34	88.50	6.2	4,937	0.13%	大買/大賣/
2021/05/14	106.4	77.49	124.3	78.04	80.50	-17.9	4,680	-0.38%	大買/大賣/
2021/05/13	262.4	76.66	306.8	75.40	73.20	-44.4	4,421	-1.00%	大買/大賣/
2021/05/12	1,064.3	92.13	827	90.45	81.00	237.2	3,942	6.02%	大買/大賣/鉅額交易
2021/05/11	234	86.90	188.1	86.59	88.80	45.9	2,805	1.64%	大買/大賣/
2021/05/10	171.4	82.16	171.6	82.41	82.90	-0.2	2,350	-0.01%	大買/大賣/
2021/05/07	178.9	78.24	127.9	78.53	77.60	51	2,142	2.38%	大買/大賣/
2021/05/06	10	73.51	24.5	73.77	73.30	-14.5	1,873	-0.78%
2021/05/05	21	73.83	12.1	73.62	73.00	9	1,800	0.50%
2021/05/04	5.3	70.04	15.3	70.15	69.70	-10	1,745	-0.58%
2021/05/03	5.1	71.85	6	71.68	71.10	-0.9	1,751	-0.05%
2021/04/29	0.1	71.30	20.2	71.44	71.50	-20.1	1,742	-1.16%
2021/04/28	2.3	71.37	2	71.40	71.30	0.3	1,753	0.02%
2021/04/27	4.3	72.36	6	72.08	71.80	-1.7	1,767	-0.10%
2021/04/26	1.1	71.78	11.2	71.75	71.70	-10.1	1,768	-0.57%
2021/04/23	4.2	70.87	6	70.75	71.00	-1.9	1,766	-0.10%
2021/04/22	10.1	71.52	3	71.70	70.70	7.1	1,772	0.40%
2021/04/21	4.1	72.08	7.4	72.40	72.10	-3.4	1,758	-0.19%
2021/04/20	1.1	72.88	1	72.80	72.60	0.1	1,754	0.00%
2021/04/19	7.1	72.61	3.3	72.26	72.10	3.8	1,755	0.22%
2021/04/16	2	72.50	3	72.07	72.00	-1	1,736	-0.06%
2021/04/15	4.1	71.65	12.4	71.77	71.80	-8.3	1,730	-0.48%
2021/04/14	14.6	71.48	12	71.43	71.10	2.6	1,718	0.15%
2021/04/13	10.3	73.11	7	72.79	72.60	3.3	1,698	0.20%
2021/04/12	3.1	72.97	10.3	73.22	73.30	-7.2	1,687	-0.43%
2021/04/09	4.3	73.18	22.1	72.96	72.70	-17.8	1,674	-1.06%
2021/04/08	10.3	73.91	29.1	73.81	73.90	-18.8	1,652	-1.14%
2021/04/07	19.1	73.61	3	73.67	74.10	16	1,639	0.98%
2021/04/06	17.1	73.30	37.4	72.88	72.70	-20.4	1,616	-1.26%
2021/04/01	25.6	74.46	12.3	74.51	74.20	13.3	1,581	0.84%
2021/03/31	14.2	74.30	15.1	74.13	74.90	-0.9	1,561	-0.06%
2021/03/30	54.5	74.24	23.1	74.15	74.50	31.4	1,525	2.06%
2021/03/29	43.2	73.00	23.3	73.03	73.00	19.9	1,460	1.36%
2021/03/26	24	73.61	21.3	73.31	72.70	2.7	1,408	0.19%
2021/03/25	7.3	72.54	11.2	72.23	72.20	-3.9	1,329	-0.29%
2021/03/24	22.4	72.42	10.9	72.47	72.50	11.5	1,282	0.89%
2021/03/23	18.1	71.92	18.2	71.60	71.90	-0.1	1,230	0.00%
2021/03/22	26.4	70.91	11	70.93	70.80	15.4	1,174	1.31%
2021/03/19	3.5	68.98	9	69.07	69.60	-5.5	1,123	-0.49%
2021/03/18	10	69.04	2	69.01	69.40	8	1,105	0.72%
2021/03/17	1.5	69.00	4	69.08	68.90	-2.5	1,088	-0.23%
2021/03/16	7.1	68.85	3.1	68.74	69.00	4	1,073	0.37%
2021/03/15	9.3	67.95	3.2	67.91	67.90	6.1	1,069	0.57%
2021/03/12	2	67.60	1.1	67.70	67.60	1	1,068	0.09%
2021/03/11	4	67.48	8	67.40	67.60	-4	1,089	-0.36%
2021/03/10	8	67.13	5	67.08	67.20	3	1,089	0.27%
2021/03/09	2	67.40	1.3	67.26	67.10	0.7	1,091	0.07%
2021/03/08	17	68.85	12.1	68.69	68.10	4.9	1,086	0.45%
2021/03/05	3.2	67.09	13.1	67.44	67.20	-10	1,050	-0.95%
2021/03/04	12.1	67.41	20	67.33	67.20	-7.9	1,053	-0.75%
2021/03/03	2	66.25	1	66.60	66.50	1	1,041	0.10%
2021/03/02	9.1	66.31	4	66.08	66.00	5.1	1,042	0.49%
2021/02/26	3	65.90	10.6	65.95	65.50	-7.6	1,043	-0.73%
2021/02/25	10.1	66.18	1.2	66.38	65.80	8.9	1,044	0.85%
2021/02/24	7.3	65.73	5	66.02	65.80	2.3	1,032	0.22%
2021/02/23	23	67.01	7	66.04	66.00	16	1,023	1.56%
2021/02/22	21.2	67.64	30.1	67.26	67.40	-8.9	1,006	-0.88%
2021/02/19	33.2	66.01	7.1	69.19	68.70	26.1	959	2.72%
2021/02/18	5.5	62.75	0	0.00	64.00	5.5	890	0.62%
2021/02/17	17.7	62.35	2.2	62.41	62.30	15.5	885	1.75%
2021/02/05	1.2	61.73	2	61.75	61.90	-0.8	892	-0.09%
2021/02/03	7.2	61.28	3	61.30	61.20	4.2	914	0.45%
2021/02/02	0.1	61.60	0	0.00	61.90	0.1	946	0.01%
2021/02/01	4	61.40	3	61.50	61.40	1	980	0.10%
2021/01/29	4.1	61.70	3	62.30	61.40	1.1	1,030	0.10%
2021/01/28	7	61.70	3	63.50	61.60	4	1,115	0.36%
2021/01/27	1	62.60	0	0.00	62.80	1	1,114	0.09%
2021/01/26	2	63.40	0	0.00	63.20	2	1,198	0.17%
2021/01/25	9	64.21	8	62.21	64.80	1	1,360	0.07%
2021/01/22	5.1	62.04	3.2	61.73	61.50	1.9	1,348	0.14%
2021/01/21	9	63.04	6	63.35	62.50	3	1,355	0.22%
2021/01/20	14	64.19	6	65.13	63.60	8	1,351	0.59%
2021/01/19	2	65.30	8	65.50	65.30	-6	1,354	-0.44%
2021/01/18	0	0.00	9	65.70	65.50	-9	1,378	-0.65%
2021/01/15	3	66.17	3	66.27	66.00	0	1,400	0.00%
2021/01/14	6	66.90	6	66.92	66.70	0	1,435	0.00%
2021/01/13	3	67.43	0	67.60	67.40	3	1,482	0.20%
2021/01/12	4	67.58	0	0.00	67.50	4	1,519	0.26%
2021/01/11	2	68.00	0	0.00	68.10	2	1,601	0.12%
2021/01/07	1.4	68.29	1	68.20	68.20	0.4	2,205	0.02%
2021/01/06	0	0.00	1	68.60	68.40	-1	2,293	-0.04%
2021/01/05	1	68.60	0	68.60	68.60	1	2,316	0.04%
2021/01/04	0	0.00	2	68.50	68.70	-2	2,348	-0.09%
2020/12/31	3	68.37	0	0.00	68.60	3	2,344	0.13%
2020/12/30	3	68.60	1	68.60	68.50	2	2,341	0.09%
2020/12/29	3	68.80	9	68.54	68.40	-6	2,339	-0.26%
2020/12/28	1	68.80	0	0.00	68.70	1	2,338	0.04%
2020/12/25	0	69.40	7	69.20	69.00	-7	2,337	-0.30%
2020/12/24	0	0.00	2	69.00	68.90	-2	2,335	-0.09%
2020/12/23	0	69.50	0	0.00	69.00	0	2,338	0.00%
2020/12/22	2	69.00	1	69.21	68.90	1	2,338	0.04%
2020/12/21	0	69.25	2	69.15	69.10	-2	2,339	-0.09%
2020/12/18	0	0.00	2	68.60	69.40	-2	2,337	-0.09%
2020/12/17	1	68.30	0	0.00	68.40	1	2,337	0.04%
2020/12/15	0	0.00	7	68.61	68.30	-7	2,332	-0.30%
2020/12/14	5.1	68.60	1	68.60	68.60	4.1	2,331	0.17%
2020/12/11	0	0.00	12	68.40	68.20	-12	2,328	-0.52%
2020/12/10	2	68.35	4	68.77	68.40	-2	2,323	-0.09%
2020/12/09	3	69.06	16	69.14	68.50	-13	2,315	-0.56%
2020/12/08	2.1	69.50	1.5	69.83	69.50	0.6	2,295	0.02%
2020/12/07	3	70.07	4	70.23	69.80	-1	2,284	-0.04%
2020/12/03	1.1	69.70	1	69.90	69.70	0.1	2,250	0.00%
2020/12/02	6.7	69.71	2	69.80	69.70	4.7	2,245	0.21%
2020/12/01	1	69.60	2	69.95	69.80	-1	2,242	-0.04%
2020/11/30	4	69.78	1	69.90	69.50	3	2,237	0.13%
2020/11/27	5.1	69.92	2.2	70.00	69.80	2.9	2,221	0.13%
2020/11/26	8.1	69.80	1.3	70.20	69.90	6.8	2,219	0.31%
2020/11/25	1	69.71	1	69.70	70.20	0	2,214	0.00%
2020/11/24	6	69.95	3	70.07	69.70	3	2,210	0.14%
2020/11/23	1.1	70.21	0.5	70.50	70.30	0.6	2,191	0.03%
2020/11/20	7.2	70.45	1	70.40	70.30	6.2	2,194	0.28%
2020/11/19	2	70.75	3	70.77	70.70	-1	2,188	-0.05%
2020/11/18	14.1	70.12	2	70.20	70.30	12.1	2,174	0.56%
2020/11/17	3.1	69.81	3.5	70.07	69.80	-0.4	2,171	-0.02%
2020/11/16	8.1	70.38	9	70.56	70.40	-0.9	2,158	-0.04%
2020/11/13	6	70.63	11	70.59	70.90	-5	2,143	-0.23%
2020/11/12	7	70.77	7	71.04	70.60	0	2,120	0.00%
2020/11/11	2	71.35	3	71.40	71.40	-1	2,106	-0.05%
2020/11/10	9.2	70.40	8.1	70.39	70.40	1.1	2,078	0.05%
2020/11/09	5.2	69.65	4	69.83	69.30	1.2	2,033	0.06%
2020/11/06	19.2	69.79	35	69.97	69.40	-15.8	1,995	-0.79%
2020/11/05	59.4	71.19	68.8	70.76	71.40	-9.5	1,945	-0.49%
2020/11/04	7	71.90	1.7	71.90	71.90	5.4	1,840	0.29%
2020/11/03	27.1	80.90	29.1	80.88	79.80	-2	1,826	-0.11%
2020/11/02	60	81.42	62	81.28	82.20	-2	1,743	-0.12%
2020/10/30	11	76.95	7	76.93	76.20	4	1,576	0.25%
2020/10/29	16	77.94	9	78.12	77.60	7	1,560	0.45%
2020/10/28	5	79.00	13	78.66	78.70	-8	1,534	-0.52%
2020/10/27	29.2	79.21	16	79.29	78.70	13.2	1,519	0.87%
2020/10/26	23.1	79.30	5	79.50	79.00	18.1	1,497	1.21%
2020/10/23	10	81.81	25	81.70	82.00	-15	1,464	-1.03%
2020/10/22	24.1	81.10	26	80.73	81.80	-1.9	1,440	-0.13%
2020/10/21	31	78.88	30	79.30	80.00	1	1,403	0.07%
2020/10/20	15	81.30	18	81.19	80.20	-3	1,350	-0.22%
2020/10/19	51	82.29	33	82.23	82.70	18	1,312	1.37%
2020/10/16	39	81.49	62	81.10	80.10	-23	1,226	-1.87%
2020/10/15	227.1	86.70	184	85.49	84.30	43.1	1,117	3.86%	大買/大賣/
2020/10/14	11	84.00	28	84.00	84.00	-17	626	-2.71%
2020/10/12	42	69.45	14	69.48	69.50	28	566	4.94%
2020/10/08	0	0.00	2	67.60	67.30	-2	544	-0.37%
2020/10/07	0	0.00	1	67.70	67.50	-1	561	-0.18%
2020/10/06	2	67.75	0	0.00	67.60	2	594	0.34%
2020/10/05	0	0.00	2	67.90	67.80	-2	719	-0.28%
2020/09/29	1	66.10	0	0.00	66.10	1	847	0.12%
2020/09/28	0	0.00	3	65.90	65.90	-3	862	-0.35%
2020/09/25	2	66.35	2	66.00	66.00	0	873	0.00%
2020/09/24	2	66.45	2	66.60	66.60	0	877	0.00%
2020/09/22	6	66.60	1	66.80	66.60	5	878	0.57%
2020/09/21	1	67.00	2	67.40	67.10	-1	878	-0.11%
2020/09/15	1	67.40	0	0.00	67.60	1	892	0.11%
2020/09/14	0	0.00	1	67.40	67.40	-1	906	-0.11%
2020/09/11	12	67.28	1	67.40	67.20	11	925	1.19%
2020/09/10	12	67.50	1	67.40	67.30	11	929	1.18%
2020/09/08	0	0.00	8	67.75	67.80	-8	936	-0.85%
2020/09/04	1	67.50	0	0.00	67.10	1	948	0.11%
2020/09/03	1	68.00	0	0.00	68.00	1	947	0.11%
2020/08/31	12	69.56	0	0.00	69.40	12	953	1.26%
2020/08/28	1	69.30	7	69.30	69.50	-6	950	-0.63%
2020/08/27	0	0.00	10	67.68	67.60	-10	941	-1.06%
2020/08/26	11	66.95	6	66.93	67.00	5	940	0.53%
2020/08/25	2	66.50	1	66.50	66.60	1	929	0.11%
2020/08/24	1	66.50	0	0.00	66.40	1	931	0.11%
2020/08/21	2	66.30	0	0.00	66.30	2	932	0.21%
2020/08/20	4	66.68	10	66.20	66.30	-6	922	-0.65%
2020/08/18	12	69.21	0	0.00	68.90	12	915	1.31%
2020/08/17	2	68.75	0	0.00	68.90	2	918	0.22%
2020/08/13	0	0.00	5	68.80	68.90	-5	925	-0.54%
2020/08/12	1	68.70	5	68.70	68.80	-4	938	-0.43%
2020/08/11	1	69.10	0	0.00	69.10	1	941	0.11%
2020/08/10	0	0.00	9	69.99	69.70	-9	939	-0.96%
2020/08/07	1	69.80	0	0.00	69.70	1	944	0.11%
2020/08/06	0	0.00	2	70.00	69.70	-2	942	-0.21%
2020/08/05	11	70.33	0	0.00	70.30	11	934	1.18%
2020/07/30	2	70.45	1	70.40	70.20	1	962	0.10%
2020/07/28	1	70.00	0	0.00	69.60	1	964	0.10%
2020/07/27	15	70.59	1	70.70	70.40	14	965	1.45%
2020/07/24	3	72.90	0	0.00	72.10	3	956	0.31%
2020/07/23	0	0.00	11	74.12	74.20	-11	952	-1.15%
2020/07/22	0	0.00	1	74.00	73.70	-1	951	-0.11%
2020/07/21	0	0.00	6	73.62	73.90	-6	947	-0.63%
2020/07/20	5	72.86	4	73.18	72.40	1	945	0.11%
2020/07/17	13	74.25	2	74.00	73.20	11	941	1.17%
2020/07/16	0	0.00	1	80.10	80.30	-1	913	-0.11%
2020/07/15	2	80.00	0	0.00	80.10	2	893	0.22%
2020/07/14	11	81.05	6	80.83	80.00	5	889	0.56%
2020/07/13	17	81.90	5	83.38	81.50	12	878	1.37%
2020/07/10	51	84.46	31	84.29	83.00	20	852	2.35%
2020/07/09	1	82.00	13	82.16	82.70	-12	728	-1.65%
2020/07/08	1	77.30	0	0.00	77.40	1	612	0.16%
2020/07/07	3	76.37	9	76.10	76.20	-6	601	-1.00%
2020/07/06	3	76.97	0	0.00	77.20	3	595	0.50%
2020/07/01	0	0.00	2	76.30	76.50	-2	595	-0.34%
2020/06/29	1	76.30	1	76.50	76.20	0	596	0.00%
2020/06/23	1	76.40	0	0.00	76.20	1	604	0.17%
2020/06/18	1	76.80	1	76.80	77.20	0	608	0.00%
2020/06/12	1	71.90	0	0.00	72.70	1	629	0.16%
2020/06/11	0	0.00	1	74.50	73.70	-1	631	-0.16%
2020/06/08	9	76.93	1	76.60	76.40	8	662	1.21%
2020/06/05	0	0.00	2	77.05	76.90	-2	663	-0.30%
2020/05/27	0	0.00	5	75.70	75.60	-5	701	-0.71%
2020/05/26	0	0.00	15	75.83	75.90	-15	700	-2.14%
2020/05/25	0	0.00	1	74.70	75.10	-1	695	-0.14%
2020/05/22	0	0.00	7	74.54	74.40	-7	696	-1.00%
2020/05/21	2	75.20	1	75.40	75.10	1	693	0.14%
2020/05/20	0	0.00	1	74.50	74.90	-1	692	-0.14%
2020/05/19	28	75.04	0	0.00	75.00	28	688	4.07%
2020/05/18	1	73.70	0	0.00	73.70	1	674	0.15%
2020/05/15	0	0.00	1	73.10	72.70	-1	674	-0.15%
2020/05/13	1	71.90	0	0.00	72.10	1	667	0.15%
2020/05/12	1	72.30	0	0.00	72.30	1	671	0.15%
2020/05/08	0	0.00	1	71.90	72.00	-1	672	-0.15%
2020/05/06	0	0.00	2	72.85	71.60	-2	656	-0.30%
2020/05/04	1	70.40	0	0.00	70.00	1	632	0.16%
2020/04/29	0	0.00	1	69.50	69.50	-1	628	-0.16%
2020/04/27	1	68.70	0	0.00	68.80	1	634	0.16%
2020/04/21	1	67.00	0	0.00	67.00	1	635	0.16%
2020/04/16	2	68.50	0	0.00	69.00	2	612	0.33%
2020/04/14	1	67.40	0	0.00	67.70	1	599	0.17%
2020/04/09	0	66.40	0	0.00	66.10	0	590	0.00%
2020/04/08	1	65.10	0	0.00	65.30	1	582	0.17%
2020/04/07	2	63.50	0	0.00	63.60	2	575	0.35%
2020/04/06	3	62.93	0	0.00	63.30	3	568	0.53%
2020/03/31	0	0.00	1	62.30	62.20	-1	556	-0.18%
2020/03/30	0	0.00	2	61.00	61.60	-2	554	-0.36%
2020/03/27	3	62.83	1	62.30	61.40	2	547	0.37%
2020/03/25	0	61.40	1	61.50	61.10	-1	539	-0.19%
2020/03/24	3	59.57	0	0.00	59.70	3	536	0.56%
2020/03/23	3	57.30	1	58.50	58.20	2	526	0.38%
2020/03/20	0	0.00	5	58.20	60.00	-5	517	-0.97%
2020/03/19	8	54.60	5	56.80	56.40	3	504	0.59%
2020/03/18	2	61.55	1	61.80	60.20	1	481	0.21%
2020/03/16	2	64.90	0	0.00	63.30	2	475	0.42%
2020/03/13	1	64.00	0	0.00	64.70	1	468	0.21%
2020/03/12	4	71.80	4	71.58	70.60	0	446	0.00%
2020/03/11	0	0.00	1	76.80	76.70	-1	432	-0.23%
2020/03/10	1	77.50	0	0.00	77.40	1	435	0.23%
2020/03/09	10	79.81	4	80.10	78.10	6	434	1.38%
2020/03/06	2	78.75	0	0.00	78.80	2	417	0.48%
2020/03/02	2	77.45	0	0.00	77.20	2	426	0.47%
2020/02/27	1	77.80	0	0.00	78.20	1	445	0.22%
2020/02/25	2	77.75	0	0.00	77.80	2	480	0.42%
2020/02/24	1	78.30	0	0.00	78.20	1	486	0.21%
2020/02/18	3	78.00	1	78.10	78.00	2	486	0.41%
2020/02/17	2	78.20	0	0.00	78.10	2	486	0.41%
2020/02/10	1	78.00	0	0.00	78.10	1	513	0.19%
2020/02/07	1	79.00	0	0.00	78.90	1	540	0.18%
2020/02/05	2	79.40	0	0.00	79.20	2	561	0.36%
2020/02/03	2	77.10	1	79.80	79.80	1	605	0.17%
2020/01/31	3	77.97	1	78.50	78.20	2	600	0.33%
2020/01/30	2	77.95	0	0.00	77.20	2	600	0.33%
2020/01/17	2	79.80	1	80.00	80.10	1	595	0.17%
2020/01/16	2	80.05	0	0.00	79.90	2	597	0.33%
2020/01/09	1	80.70	0	0.00	80.50	1	584	0.17%
2020/01/07	0	0.00	2	81.10	80.60	-2	586	-0.34%
2020/01/06	0	0.00	1	81.30	81.30	-1	588	-0.17%
2019/12/31	1	81.90	3	82.07	82.40	-2	605	-0.33%
2019/12/30	0	0.00	1	81.90	81.90	-1	608	-0.16%
2019/12/27	0	0.00	1	82.40	82.10	-1	614	-0.16%
2019/12/26	0	0.00	1	82.20	82.40	-1	618	-0.16%
2019/12/23	3	81.77	1	81.30	81.70	2	632	0.32%
2019/12/18	1	83.50	0	0.00	83.10	1	624	0.16%
2019/12/12	0	0.00	0.2	83.00	83.50	-0.2	633	-0.03%
2019/12/11	2	83.80	1.2	83.30	83.40	0.8	640	0.12%
2019/12/06	1	84.90	0	0.00	84.50	1	637	0.16%
2019/12/03	0.2	84.70	0	0.00	85.30	0.2	616	0.03%
2019/11/29	1	83.80	0	0.00	84.40	1	604	0.17%
2019/11/27	2	85.60	1	85.70	85.50	1	592	0.17%
2019/11/25	2	84.00	0	0.00	83.60	2	557	0.36%
2019/11/20	0	0.00	1	81.80	81.60	-1	540	-0.19%
2019/11/12	0	0.00	8	82.91	82.80	-8	538	-1.49%
2019/11/11	0	0.00	2	83.25	82.40	-2	536	-0.37%
2019/11/06	0	0.00	1	81.70	83.40	-1	511	-0.20%
2019/11/04	2	80.90	0	0.00	81.20	2	487	0.41%
2019/11/01	0	0.00	2	80.90	80.80	-2	481	-0.42%
2019/10/31	3	80.43	4	80.83	80.20	-1	472	-0.21%
2019/10/29	1	80.70	0	0.00	80.30	1	443	0.23%
2019/10/28	4	80.90	0	0.00	80.90	4	448	0.89%
2019/10/25	0	0.00	2	80.10	80.10	-2	445	-0.45%
2019/10/24	2	80.20	0	0.00	80.30	2	448	0.45%
2019/10/22	0	0.00	2	80.70	80.80	-2	456	-0.44%
2019/10/18	4	81.15	2	81.20	80.70	2	464	0.43%
2019/10/15	2	80.30	0	0.00	80.40	2	471	0.42%
2019/10/14	2	81.50	0	0.00	80.50	2	480	0.42%
2019/10/08	1	81.50	1	81.80	81.40	0	497	0.00%
2019/10/07	1	80.90	1	81.30	81.60	0	510	0.00%
2019/10/04	0	0.00	2	80.60	80.70	-2	517	-0.39%
2019/10/03	1	80.30	0	0.00	79.90	1	523	0.19%
2019/10/01	0	0.00	4	79.00	78.90	-4	542	-0.74%
2019/09/27	0	0.00	4	79.20	79.20	-4	547	-0.73%
2019/09/25	2	79.80	0	0.00	79.40	2	551	0.36%
2019/09/20	0	0.00	1	79.60	80.40	-1	579	-0.17%
2019/09/16	3	79.50	0	0.00	79.90	3	568	0.53%
2019/09/11	5	78.80	0	0.00	78.60	5	559	0.89%
2019/09/09	1	78.00	0	0.00	77.90	1	557	0.18%
2019/09/06	3	77.90	0	0.00	77.90	3	563	0.53%
2019/09/03	2	78.50	0	0.00	78.40	2	564	0.35%
2019/09/02	2	78.50	0	0.00	78.50	2	564	0.35%
2019/08/28	2	77.10	0	0.00	77.30	2	555	0.36%
2019/08/26	2	77.20	0	0.00	76.70	2	541	0.37%
2019/08/20	1	79.00	0	0.00	79.10	1	514	0.19%
2019/08/14	1	77.80	0	0.00	77.60	1	504	0.20%
2019/08/08	1	78.00	0	0.00	78.50	1	495	0.20%
2019/08/07	4	78.18	0	0.00	78.00	4	491	0.81%
2019/08/06	1	78.20	0	0.00	78.50	1	489	0.20%
2019/08/02	0	0.00	1	80.00	79.60	-1	477	-0.21%
2019/08/01	1	80.90	0	0.00	81.20	1	470	0.21%
2019/07/30	0	0.00	1	82.10	81.40	-1	462	-0.22%
2019/07/29	2.1	82.78	0	0.00	82.30	2.1	457	0.46%
2019/07/26	3	83.10	0	0.00	83.10	3	455	0.66%
2019/07/22	3	83.00	1	83.50	82.80	2	430	0.46%
2019/07/18	3	83.60	2	83.60	83.50	1	416	0.24%
2019/07/16	2	84.35	0	0.00	84.00	2	406	0.49%
2019/07/15	0	0.00	0.5	84.40	84.50	-0.5	395	-0.13%
2019/07/12	7	84.17	0	0.00	84.10	7	387	1.81%
2019/07/10	1	87.70	0	0.00	87.40	1	347	0.29%
2019/07/09	1	87.60	2	87.60	87.60	-1	334	-0.30%
2019/07/08	2	88.05	0	0.00	89.00	2	324	0.62%
2019/07/02	1	87.20	0	0.00	86.80	1	319	0.31%
2019/06/25	1	82.90	0	0.00	82.10	1	280	0.36%
2019/06/24	1	83.10	0	0.00	82.90	1	280	0.36%
2019/06/19	1	81.60	0	0.00	81.80	1	282	0.35%
2019/06/13	0.1	80.90	0	0.00	80.50	0.1	288	0.02%
2019/06/12	1	79.90	0	0.00	80.30	1	297	0.34%
2019/05/28	1	78.60	0	0.00	78.60	1	327	0.31%
2019/05/13	1	79.90	0	0.00	79.50	1	376	0.27%
2019/04/26	0	0.00	1	82.00	82.00	-1	407	-0.25%
2019/04/23	1	82.50	0	0.00	82.40	1	431	0.23%
2019/04/22	0.5	82.50	0	0.00	81.90	0.5	432	0.12%
2019/04/17	0	83.00	0	0.00	82.60	0	433	0.00%
2019/04/16	0	83.20	0	0.00	83.20	0	435	0.00%
2019/04/10	1	83.80	0	0.00	84.00	1	433	0.23%
2019/04/08	1	83.70	2	83.70	83.40	-1	413	-0.24%
2019/04/01	0	0.00	1	83.70	83.30	-1	412	-0.24%
2019/03/28	0	82.90	0	0.00	82.70	0	409	0.00%
2019/03/20	1	83.10	0	0.00	83.20	1	408	0.24%
2019/02/22	1	81.30	0	0.00	81.10	1	482	0.21%
2019/02/21	1	81.70	0	0.00	81.70	1	480	0.21%
2019/02/18	1	82.50	0	0.00	82.20	1	482	0.21%
2019/02/12	1	81.30	1	80.50	81.30	0	461	0.00%
2019/01/24	2	80.00	2	79.60	79.60	0	457	0.00%
2019/01/04	0	0.00	1	77.90	78.00	-1	503	-0.20%
2018/12/25	1	76.50	0	0.00	76.70	1	521	0.19%
2018/12/21	1	77.70	0	0.00	77.60	1	520	0.19%
2018/12/18	1	80.20	0	0.00	80.30	1	510	0.20%
2018/12/10	1	82.50	0	0.00	81.90	1	531	0.19%
2018/11/28	1	81.30	0	0.00	81.40	1	519	0.19%
2018/11/21	3	82.83	0	0.00	82.70	3	534	0.56%
2018/11/19	1	85.00	0	0.00	85.20	1	537	0.19%
2018/10/11	2	75.90	0	0.00	76.00	2	491	0.41%
2018/10/09	1	81.30	0	0.00	81.30	1	475	0.21%
2018/10/08	0	82.50	0	0.00	82.50	0	475	0.00%
2018/10/05	2	83.05	0	0.00	83.00	2	476	0.42%
2018/09/06	2	86.15	0	0.00	85.20	2	504	0.40%
2018/09/05	0	0.00	1	86.70	86.30	-1	495	-0.20%
2018/08/27	1	87.80	0	0.00	87.80	1	467	0.21%
2018/08/13	0	0.00	2	89.50	89.50	-2	512	-0.39%
2018/08/10	2	91.25	0	0.00	91.20	2	516	0.39%
2018/08/06	1	92.40	0	0.00	92.50	1	544	0.18%
2018/08/01	0	0.00	1	92.20	92.20	-1	550	-0.18%
2018/07/20	1	92.80	1	93.00	93.00	0	588	0.00%
2018/07/18	0	0.00	1	94.40	94.20	-1	630	-0.16%
2018/07/10	1	91.40	0	0.00	91.50	1	756	0.13%
2018/06/29	1	96.10	2	97.35	97.50	-1	912	-0.11%
2018/06/21	0	0.00	2	97.40	97.80	-2	977	-0.20%
2018/06/08	1	96.50	1	95.90	95.90	0	995	0.00%
2018/06/06	1	97.60	1	97.70	97.70	0	999	0.00%
2018/06/04	1	98.10	1	98.50	98.20	0	1,003	0.00%
2018/05/31	1	95.40	1	97.00	97.00	0	995	0.00%
2018/05/28	3	96.00	0	0.00	95.80	3	996	0.30%
2018/05/24	1	96.70	0	0.00	96.90	1	988	0.10%
2018/05/23	1	96.70	0	0.00	96.70	1	990	0.10%
2018/05/22	2	97.55	0	0.00	96.70	2	986	0.20%
2018/05/21	1	99.20	1	99.20	99.20	0	976	0.00%
2018/05/07	1	99.20	0	0.00	100.00	1	1,057	0.09%
2018/05/03	0	0.00	1	101.00	101.00	-1	1,096	-0.09%
2018/04/25	1	98.50	0	0.00	100.50	1	1,161	0.09%
2018/04/24	3	101.57	2	99.60	99.60	1	1,175	0.09%
2018/04/13	1	101.50	0	0.00	101.50	1	1,258	0.08%
2018/04/12	0	0.00	1	104.00	104.00	-1	1,263	-0.08%
2018/04/11	1	103.00	1	103.50	103.50	0	1,266	0.00%
2018/04/09	0	0.00	1	102.50	103.00	-1	1,233	-0.08%
2018/04/02	2	101.00	2	98.60	98.40	0	1,203	0.00%
2018/03/31	1	99.50	4	99.75	100.50	-3	1,195	-0.25%
2018/03/30	5	99.64	7	98.44	98.00	-2	1,171	-0.17%
2018/03/29	1	97.80	0	0.00	99.00	1	1,160	0.09%
2018/03/23	2	95.20	0	0.00	95.00	2	1,161	0.17%
2018/03/20	0	0.00	2	96.90	96.70	-2	1,224	-0.16%
2018/02/23	1	97.70	0	0.00	97.70	1	1,806	0.06%
2018/02/12	3	97.10	3	97.80	97.70	0	1,830	0.00%
2018/02/09	1	94.90	0	0.00	96.40	1	1,837	0.05%
2018/02/07	3	98.00	3	97.77	99.00	0	1,838	0.00%
2018/02/06	6	98.15	1	96.80	95.40	5	1,828	0.27%
2018/01/29	1	104.00	0	0.00	104.50	1	1,809	0.06%
2018/01/26	0	0.00	2	105.00	105.00	-2	1,822	-0.11%
2018/01/25	0	0.00	1	103.00	103.00	-1	1,818	-0.05%
2018/01/23	1	101.50	0	0.00	103.00	1	1,808	0.06%
2018/01/22	0	0.00	1	104.50	102.50	-1	1,786	-0.06%
2018/01/19	0	0.00	1	104.00	104.50	-1	1,769	-0.06%
2018/01/18	1	103.50	0	0.00	103.00	1	1,749	0.06%
2018/01/17	2	104.50	0	0.00	102.50	2	1,732	0.12%
2018/01/16	2	106.25	5	106.40	105.50	-3	1,706	-0.18%
2018/01/09	3	98.07	0	0.00	97.60	3	1,539	0.19%
2018/01/04	1	103.50	0	0.00	103.00	1	1,506	0.07%