元大台灣50 (0050)-元富-城東券商分點個股進出

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
189.35
漲跌
▼2.10
漲幅
-1.10%
成交量
15,823張
產業
上市
3783人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

元大台灣50 (0050)籌碼相關－元富-城東券商分點個股進出

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

元富-城東券商分點個股進出
元富-城東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
2024/11/21	29.3	189.23	0	0.00	189.35	29.3	11,953	0.25%
2024/11/20	48.3	191.80	3.2	192.50	191.45	45.2	11,776	0.38%
2024/11/19	4.2	192.07	21.9	192.06	192.25	-17.7	11,771	-0.15%
2024/11/18	29.8	190.14	7	190.29	189.65	22.8	11,824	0.19%
2024/11/15	9.1	192.23	2.1	192.23	192.35	7	11,756	0.06%
2024/11/14	21.3	191.01	7	191.01	191.00	14.3	11,853	0.12%
2024/11/13	11.8	193.30	1	192.70	192.75	10.8	11,842	0.09%
2024/11/12	32.4	194.78	0	0.00	194.00	32.4	12,000	0.27%
2024/11/11	45.1	197.95	2.1	197.53	199.10	43	11,744	0.37%
2024/11/08	12.1	199.33	35.9	199.47	199.00	-23.8	11,831	-0.20%
2024/11/07	5.5	195.36	43.4	197.33	197.45	-37.9	12,006	-0.32%
2024/11/06	49	195.45	56.3	196.36	195.20	-7.3	12,212	-0.06%
2024/11/05	13.6	192.65	26.4	194.01	193.65	-12.8	12,463	-0.10%
2024/11/04	12.8	191.04	30.2	192.72	192.95	-17.3	13,347	-0.13%
2024/11/01	124.9	188.59	0	0.00	190.50	124.9	14,148	0.88%	大買/鉅額交易
2024/10/30	7.9	192.44	7.3	193.79	191.80	0.7	14,315	0.00%
2024/10/29	40.1	192.08	4.4	192.75	191.50	35.7	14,313	0.25%
2024/10/28	17.9	196.18	19	197.48	196.05	-1.1	14,060	-0.01%
2024/10/25	4.3	195.75	11.1	196.41	196.40	-6.8	14,087	-0.05%
2024/10/24	17.2	195.14	2	195.40	194.80	15.2	14,042	0.11%
2024/10/23	7.4	196.02	0	0.00	196.00	7.4	14,339	0.05%
2024/10/22	26.3	196.65	16.1	196.64	197.30	10.2	14,390	0.07%
2024/10/21	37.7	198.61	57.1	199.11	198.05	-19.4	14,602	-0.13%
2024/10/18	157.7	198.99	70.4	199.77	198.10	87.3	14,655	0.60%	大買/
2024/10/17	23.1	192.41	57.2	192.96	193.30	-34	14,415	-0.24%
2024/10/16	42	193.13	22	194.10	193.00	20	14,498	0.14%
2024/10/15	4.6	194.69	16.4	195.43	196.40	-11.8	14,422	-0.08%
2024/10/14	7.4	191.39	13	192.15	192.30	-5.6	14,339	-0.04%
2024/10/11	37.7	191.26	17.7	192.15	192.15	20	14,407	0.14%
2024/10/09	6.3	189.47	41	189.68	189.00	-34.8	14,365	-0.24%
2024/10/08	33.2	186.32	0.8	186.97	187.25	32.4	14,296	0.23%
2024/10/07	18.3	187.02	38.7	187.31	188.15	-20.4	14,396	-0.14%
2024/10/04	29.8	184.10	7	184.86	183.60	22.8	14,461	0.16%
2024/10/01	9.6	183.71	0.6	183.84	183.60	9.1	14,475	0.06%
2024/09/30	42.7	185.39	17	186.03	183.95	25.7	14,529	0.18%
2024/09/27	17.2	189.65	33.1	189.77	188.90	-15.9	14,418	-0.11%
2024/09/26	2.3	189.66	16.6	189.68	189.30	-14.3	14,319	-0.10%
2024/09/25	5.3	187.67	20.5	187.74	187.75	-15.2	14,162	-0.11%
2024/09/24	8.1	182.35	26.2	184.50	185.00	-18.1	14,037	-0.13%
2024/09/23	6.6	183.00	1.6	183.16	183.25	4.9	13,975	0.04%
2024/09/20	8.5	183.50	30.2	183.36	182.45	-21.7	13,992	-0.15%
2024/09/19	1.1	179.43	36.3	179.56	180.15	-35.2	13,982	-0.25%
2024/09/18	12.6	177.87	2.5	177.97	177.85	10.1	14,067	0.07%
2024/09/16	127	178.59	1	179.00	178.75	126	14,084	0.89%	大買/鉅額交易
2024/09/13	3.1	178.77	7.2	178.73	178.40	-4.1	14,174	-0.03%
2024/09/12	1.1	177.83	14	177.43	178.30	-12.9	14,521	-0.09%
2024/09/11	102.8	172.27	2.1	172.32	171.85	100.7	14,368	0.70%	大買/
2024/09/10	6	172.09	3.1	172.30	172.35	2.9	14,420	0.02%
2024/09/09	118.1	171.09	7	170.66	172.05	111	14,373	0.77%	大買/鉅額交易
2024/09/06	1	173.82	5.1	173.74	174.75	-4.1	14,389	-0.03%
2024/09/05	14.6	172.96	4.7	172.75	172.30	9.8	14,372	0.07%
2024/09/04	138.8	172.50	11	171.90	171.25	127.8	14,406	0.89%	大買/鉅額交易
2024/09/03	1.2	179.93	0	0.00	180.05	1.2	14,022	0.01%
2024/09/02	3.5	181.14	3	182.10	180.85	0.5	14,146	0.00%
2024/08/30	10.3	181.10	8	181.24	181.35	2.3	14,088	0.02%
2024/08/29	13.5	179.55	0	0.00	180.50	13.5	14,086	0.10%
2024/08/28	3.7	180.44	15	182.31	183.00	-11.3	14,056	-0.08%
2024/08/27	6.5	179.99	0	0.00	180.45	6.5	14,102	0.05%
2024/08/26	22.7	182.17	7	183.16	181.25	15.7	14,168	0.11%
2024/08/23	1.4	179.67	2.1	180.09	180.95	-0.7	14,091	0.00%
2024/08/22	7.1	180.75	1.3	180.79	180.85	5.8	14,051	0.04%
2024/08/21	20.9	182.08	9.3	182.18	181.80	11.6	14,058	0.08%
2024/08/20	3	184.36	13.5	184.56	183.75	-10.5	13,924	-0.08%
2024/08/19	2.6	183.70	17	184.16	183.65	-14.4	13,845	-0.10%
2024/08/16	1.6	182.82	55.8	183.13	183.40	-54.3	13,796	-0.39%
2024/08/15	12.6	179.73	13.8	180.02	179.35	-1.2	13,649	-0.01%
2024/08/14	5.4	180.69	8.6	181.21	180.75	-3.2	13,570	-0.02%
2024/08/13	1.1	178.23	8.1	178.54	178.50	-7	13,336	-0.05%
2024/08/12	17.8	178.78	13.9	178.18	178.05	3.9	13,356	0.03%
2024/08/09	7.6	175.72	32.9	175.64	175.85	-25.3	13,306	-0.19%
2024/08/08	17.9	171.07	13.5	170.72	170.55	4.4	13,046	0.03%
2024/08/07	44.5	171.27	28.9	172.76	174.15	15.7	12,768	0.12%
2024/08/06	34.5	166.29	38.5	166.35	167.50	-4	12,399	-0.03%
2024/08/05	75.4	162.15	11.6	162.42	158.75	63.8	11,432	0.56%
2024/08/02	91.4	176.83	25.4	175.72	174.70	66	10,609	0.62%
2024/08/01	11.4	183.77	27	184.17	184.00	-15.6	10,219	-0.15%
2024/07/31	12.8	179.72	11	180.64	180.85	1.8	10,128	0.02%
2024/07/30	24.5	178.69	14.4	180.32	180.60	10.1	10,071	0.10%
2024/07/29	11.3	181.10	8.2	181.22	180.60	3.1	9,957	0.03%
2024/07/26	59	178.33	4.2	178.63	179.00	54.9	9,866	0.56%
2024/07/23	16.5	184.64	33.7	185.00	186.30	-17.2	9,562	-0.18%
2024/07/22	63.7	182.34	32.4	181.97	180.70	31.4	9,450	0.33%
2024/07/19	30	188.07	4.4	187.25	186.25	25.5	9,175	0.28%
2024/07/18	21.8	189.02	9.5	190.36	190.60	12.3	9,029	0.14%
2024/07/17	31.8	195.53	0	0.00	194.10	31.8	8,821	0.36%
2024/07/16	19.5	196.83	19.5	198.36	196.85	0	8,733	0.00%
2024/07/15	9.8	196.92	1.5	196.95	196.70	8.2	9,019	0.09%
2024/07/12	58.1	197.44	0.4	197.11	196.35	57.7	8,965	0.64%
2024/07/11	1.2	201.52	22.1	201.79	202.75	-20.9	8,857	-0.24%
2024/07/10	19.4	196.17	18.3	198.34	198.35	1.1	8,971	0.01%
2024/07/09	28.4	196.87	5.1	199.30	197.65	23.3	8,983	0.26%
2024/07/08	9.4	196.77	12.3	195.78	197.85	-2.9	8,823	-0.03%
2024/07/05	12.1	191.78	0	192.05	191.80	12.1	8,606	0.14%
2024/07/04	0.2	192.09	25.3	191.73	192.50	-25	8,531	-0.29%
2024/07/03	1.5	186.66	24.1	187.56	187.60	-22.6	8,456	-0.27%
2024/07/02	19.5	185.35	2	185.20	185.35	17.5	8,443	0.21%
2024/07/01	17.3	186.67	9.4	187.18	186.60	8	8,429	0.09%
2024/06/28	12	184.90	22.2	186.81	186.45	-10.2	8,429	-0.12%
2024/06/27	7.2	183.61	6.5	185.21	185.30	0.7	8,449	0.01%
2024/06/26	4.7	184.94	9	185.66	185.35	-4.3	8,476	-0.05%
2024/06/25	23	182.24	18.1	182.41	183.90	4.9	8,380	0.06%
2024/06/24	27.5	185.22	49.6	184.09	184.00	-22.1	8,236	-0.27%
2024/06/21	6.2	187.12	5	187.71	188.60	1.2	8,125	0.01%
2024/06/20	0.4	188.93	2.6	188.67	189.75	-2.2	8,098	-0.03%
2024/06/19	3.5	185.97	11.7	187.14	187.95	-8.2	8,022	-0.10%
2024/06/18	3.4	182.60	9	182.76	183.00	-5.6	7,932	-0.07%
2024/06/17	10.8	179.19	0.2	179.79	180.00	10.5	7,990	0.13%
2024/06/14	2.4	179.42	12.6	178.96	180.00	-10.2	7,998	-0.13%
2024/06/13	6.2	178.74	5.4	179.51	178.95	0.9	8,188	0.01%
2024/06/12	0.8	175.21	41.4	175.50	176.40	-40.6	8,063	-0.50%
2024/06/11	12.4	173.40	15.3	173.38	173.30	-2.8	8,075	-0.03%
2024/06/07	31.2	172.87	4	172.97	172.85	27.2	8,108	0.34%
2024/06/06	1.3	173.90	40.4	173.71	174.20	-39.1	8,239	-0.47%
2024/06/05	1.4	167.54	13.7	168.18	168.45	-12.3	8,172	-0.15%
2024/06/04	38.9	167.44	1	166.70	166.85	37.9	8,578	0.44%
2024/06/03	6	168.19	13	169.22	169.55	-7	8,939	-0.08%
2024/05/31	22.7	166.92	0.1	168.33	166.00	22.7	9,065	0.25%
2024/05/30	12.7	168.32	1	167.90	167.90	11.7	9,200	0.13%
2024/05/29	10	171.02	0.8	171.10	170.85	9.2	9,451	0.10%
2024/05/28	0.8	172.95	1.2	173.02	173.20	-0.4	9,482	0.00%
2024/05/27	6.7	172.58	4.4	173.08	172.95	2.2	9,504	0.02%
2024/05/24	0.3	170.28	4	169.98	170.60	-3.7	9,509	-0.04%
2024/05/23	0.2	170.94	3.3	170.76	171.30	-3.1	9,611	-0.03%
2024/05/22	0	169.14	6.8	169.52	170.00	-6.8	9,831	-0.07%
2024/05/21	11.3	166.14	3.1	166.87	167.00	8.3	9,929	0.08%
2024/05/20	1.1	166.57	1.8	166.96	167.20	-0.7	10,029	-0.01%
2024/05/17	0.2	167.09	10	167.23	167.25	-9.8	10,138	-0.10%
2024/05/16	5.3	169.15	8.3	169.36	167.45	-3.1	10,210	-0.03%
2024/05/15	1.5	166.83	5	167.05	166.65	-3.5	10,302	-0.03%
2024/05/14	0.1	163.16	5.2	164.04	164.40	-5.1	10,754	-0.05%
2024/05/13	3.4	163.57	14.3	163.49	163.30	-10.9	10,911	-0.10%
2024/05/10	1.1	161.47	10	161.97	161.65	-8.9	10,908	-0.08%
2024/05/09	0.4	160.58	1	161.00	160.50	-0.6	10,887	-0.01%
2024/05/08	0.1	160.65	4.2	160.41	160.70	-4.1	10,915	-0.04%
2024/05/07	0.1	160.01	12.3	160.35	160.10	-12.2	10,975	-0.11%
2024/05/06	0.9	159.19	29.5	159.43	159.20	-28.5	11,315	-0.25%
2024/05/03	1.2	158.14	12.2	158.26	156.95	-10.9	11,435	-0.10%
2024/05/02	40.3	156.43	0.2	156.40	156.15	40.1	11,775	0.34%
2024/04/30	0.3	158.57	4	159.10	158.25	-3.7	11,907	-0.03%
2024/04/29	0.3	158.42	20.7	158.09	158.80	-20.4	11,948	-0.17%
2024/04/26	0.5	156.00	26	156.21	156.00	-25.5	12,035	-0.21%
2024/04/25	37.7	153.99	0	0.00	153.50	37.7	12,372	0.31%
2024/04/24	4.1	155.75	46	155.69	156.35	-42	12,412	-0.34%
2024/04/23	4.2	151.85	2	152.29	151.90	2.2	12,890	0.02%
2024/04/22	16.2	150.47	4.8	150.90	150.45	11.4	13,165	0.09%
2024/04/19	78.7	151.96	2.1	152.78	150.90	76.6	13,214	0.58%
2024/04/18	6.3	156.22	19.1	158.27	158.95	-12.7	12,816	-0.10%
2024/04/17	1.4	156.87	1.2	157.27	157.40	0.2	12,800	0.00%
2024/04/16	25.2	156.35	2.2	156.91	155.65	23	12,784	0.18%
2024/04/15	7.8	160.09	1.1	159.95	160.00	6.7	12,601	0.05%
2024/04/12	0.3	162.26	0	162.45	162.10	0.3	12,626	0.00%
2024/04/11	4.3	162.28	1	162.50	162.50	3.3	12,596	0.03%
2024/04/10	4.8	162.86	3.8	163.16	163.00	0.9	12,600	0.01%
2024/04/09	25.7	163.21	11.8	162.24	163.25	13.9	12,737	0.11%
2024/04/08	1.1	159.24	4	159.29	159.45	-2.9	12,701	-0.02%
2024/04/03	5.5	158.26	0	158.42	158.55	5.5	12,825	0.04%
2024/04/02	1.4	159.25	5.2	159.28	159.65	-3.8	12,995	-0.03%
2024/04/01	20.6	157.36	7.3	158.00	157.40	13.3	13,372	0.10%
2024/03/29	3.1	156.92	0.2	157.72	157.90	2.9	13,564	0.02%
2024/03/28	7.2	156.43	0.2	157.02	156.90	7	13,567	0.05%
2024/03/27	0.1	157.29	0.4	157.25	157.65	-0.3	13,618	0.00%
2024/03/26	20.4	158.98	2.3	158.36	157.60	18.1	13,634	0.13%
2024/03/25	1.9	157.66	11.2	157.65	157.50	-9.3	13,636	-0.07%
2024/03/22	1.1	157.12	3.1	157.38	157.20	-2	13,586	-0.01%
2024/03/21	1.2	156.43	26.7	156.25	157.40	-25.5	13,584	-0.19%
2024/03/20	14.7	153.38	1	155.20	153.20	13.7	13,558	0.10%
2024/03/19	20.1	153.33	18.6	154.49	154.05	1.5	13,924	0.01%
2024/03/18	6.8	153.13	10.1	154.20	154.40	-3.3	13,830	-0.02%
2024/03/15	1.8	153.99	2.2	153.97	153.00	-0.4	13,623	0.00%
2024/03/14	4.3	154.94	8.4	155.13	155.10	-4.1	13,532	-0.03%
2024/03/13	0.2	155.27	12.5	155.57	155.25	-12.4	13,611	-0.09%
2024/03/12	0.3	153.28	9	153.81	154.50	-8.7	13,443	-0.06%
2024/03/11	7.9	153.07	8.2	153.21	152.90	-0.3	13,318	0.00%
2024/03/08	5.2	155.74	30.5	155.51	154.45	-25.3	13,181	-0.19%
2024/03/07	0.1	152.11	34	151.99	152.30	-33.9	12,772	-0.27%
2024/03/06	7.4	147.21	27	148.43	148.85	-19.5	12,366	-0.16%
2024/03/05	2.5	148.18	44.4	148.28	148.15	-41.9	12,273	-0.34%
2024/03/04	3.2	146.45	55	146.01	146.95	-51.8	12,111	-0.43%
2024/03/01	11.1	142.97	10.1	143.66	142.80	1	11,865	0.01%
2024/02/29	8.8	142.97	2.3	143.83	143.30	6.5	11,877	0.05%
2024/02/27	7	143.32	0.1	144.10	143.35	6.9	11,985	0.06%
2024/02/26	2.1	143.77	12	143.82	143.95	-10	11,990	-0.08%
2024/02/23	1.4	143.85	40.4	143.75	143.75	-38.9	11,929	-0.33%
2024/02/22	6.2	142.01	10.7	142.83	142.80	-4.5	12,083	-0.04%
2024/02/21	3.4	141.21	0.2	141.35	141.20	3.2	12,022	0.03%
2024/02/20	0.4	141.37	10.3	141.89	141.65	-9.9	12,301	-0.08%
2024/02/19	8.6	140.79	1.1	140.89	141.10	7.5	12,385	0.06%
2024/02/16	18.6	141.98	10	141.87	141.30	8.6	12,615	0.07%
2024/02/15	4	141.92	57.2	142.16	142.35	-53.3	12,656	-0.42%
2024/02/05	5.3	135.58	22.6	135.98	135.95	-17.3	12,384	-0.14%
2024/02/02	0.6	134.98	4.3	135.12	135.10	-3.7	12,168	-0.03%
2024/02/01	8.6	133.92	1.8	133.92	134.35	6.8	12,124	0.06%
2024/01/31	19.8	134.79	47.8	135.02	134.35	-28	12,169	-0.23%
2024/01/30	2.5	136.33	10	136.30	136.15	-7.5	12,165	-0.06%
2024/01/29	0.5	136.17	17.8	136.35	136.50	-17.4	12,271	-0.14%
2024/01/26	0.3	135.64	11.3	135.76	135.65	-11	11,972	-0.09%
2024/01/25	3.7	135.38	33.4	135.40	135.65	-29.8	11,872	-0.25%
2024/01/24	2.1	134.07	27.1	134.16	134.00	-25	11,511	-0.22%
2024/01/23	0.4	133.81	20.5	133.84	134.05	-20.1	11,454	-0.18%
2024/01/22	3.9	133.95	15.7	133.97	133.80	-11.8	11,491	-0.10%
2024/01/19	0.7	131.95	34.7	131.94	132.90	-34	11,344	-0.30%
2024/01/18	5.7	128.18	3.1	128.05	128.30	2.6	11,276	0.02%
2024/01/17	55	128.18	1	129.97	127.45	54	11,225	0.48%
2024/01/16	36.3	131.60	0	131.60	131.65	36.3	10,739	0.34%
2024/01/15	1.6	133.23	16	133.46	133.00	-14.4	10,507	-0.14%
2024/01/12	4.5	132.45	3	132.82	132.65	1.5	10,378	0.01%
2024/01/11	0.5	132.88	1.4	132.64	132.85	-0.9	10,400	-0.01%
2024/01/10	23.6	132.35	0.3	132.48	132.30	23.2	10,466	0.22%
2024/01/09	20.5	133.44	1	133.17	133.00	19.5	10,467	0.19%
2024/01/08	7.4	132.83	1.3	133.16	132.75	6.1	10,501	0.06%
2024/01/05	8.1	132.32	0.1	132.25	132.15	8	10,451	0.08%
2024/01/04	16.5	132.64	2	132.63	132.50	14.5	10,623	0.14%
2024/01/03	36	132.80	4.7	132.47	132.55	31.3	10,771	0.29%
2024/01/02	17.1	134.95	1.7	135.03	134.90	15.4	10,627	0.14%
2023/12/29	6.1	135.58	15.5	135.45	135.45	-9.4	10,597	-0.09%
2023/12/28	3.3	135.51	5.1	135.90	135.75	-1.8	10,564	-0.02%
2023/12/27	13	135.33	60.8	135.68	135.75	-47.7	10,401	-0.46%
2023/12/26	0.4	134.07	5	134.19	134.25	-4.6	10,010	-0.05%
2023/12/25	16.4	133.27	6.2	133.63	133.50	10.2	9,822	0.10%
2023/12/22	2.2	132.88	1	132.80	132.95	1.2	9,796	0.01%
2023/12/21	5.4	132.31	1.3	132.52	132.60	4.1	9,860	0.04%
2023/12/20	5.7	133.65	6	133.65	133.75	-0.3	9,837	0.00%
2023/12/19	3.2	133.48	0.9	133.39	133.40	2.3	9,885	0.02%
2023/12/18	1.1	133.30	0.5	133.43	133.90	0.6	10,144	0.01%
2023/12/15	0.9	133.72	17.8	133.99	133.70	-16.9	10,132	-0.17%
2023/12/14	3.1	133.02	266.5	133.22	133.15	-263.3	9,893	-2.66%	大賣/鉅額交易
2023/12/13	1.3	131.50	1.1	131.56	131.55	0.1	9,477	0.00%
2023/12/12	240.3	131.61	4.6	131.88	131.50	235.7	9,524	2.47%	大買/鉅額交易
2023/12/11	2.2	131.07	10.4	131.00	131.20	-8.2	9,552	-0.09%
2023/12/08	0.4	131.05	5.9	131.30	131.05	-5.5	9,554	-0.06%
2023/12/07	4.5	130.32	0.4	130.34	130.00	4.1	9,380	0.04%
2023/12/06	0.8	130.85	3.8	131.25	130.80	-3	9,471	-0.03%
2023/12/05	9.7	130.27	0.9	130.29	130.35	8.8	9,445	0.09%
2023/12/04	1.9	131.51	3.6	131.24	131.30	-1.7	9,459	-0.02%
2023/12/01	0.5	131.38	4.6	131.52	131.80	-4	9,507	-0.04%
2023/11/30	0.4	131.20	0.1	131.20	131.35	0.3	9,479	0.00%
2023/11/29	3.2	131.31	2.2	131.84	131.15	1	9,354	0.01%
2023/11/28	3.3	130.48	2.9	131.32	131.25	0.5	9,295	0.01%
2023/11/27	3.8	130.43	4.1	131.55	130.35	-0.3	9,208	0.00%
2023/11/24	0.3	131.31	0.2	131.18	131.20	0.1	9,147	0.00%
2023/11/22	1.1	131.27	1.1	131.57	131.35	0	9,002	0.00%
2023/11/21	1.3	132.55	22.1	132.45	132.55	-20.9	9,018	-0.23%
2023/11/20	1.1	130.83	3.5	130.62	130.95	-2.5	8,657	-0.03%
2023/11/17	0.1	131.00	12.1	131.27	131.00	-12	8,625	-0.14%
2023/11/16	3.3	130.74	12	130.93	130.60	-8.7	8,234	-0.11%
2023/11/15	1.9	130.53	24.8	130.72	130.55	-22.9	8,096	-0.28%
2023/11/14	0.5	129.00	38.5	129.37	129.00	-37.9	7,843	-0.48%
2023/11/13	1	128.78	67.7	129.08	128.70	-66.6	7,669	-0.87%
2023/11/10	1.9	126.79	1.3	126.69	126.75	0.6	7,548	0.01%
2023/11/09	0	127.15	7	127.18	127.25	-7	7,601	-0.09%
2023/11/08	0.7	127.05	28.6	127.22	127.20	-27.9	7,872	-0.35%
2023/11/07	0.4	126.46	7.4	126.50	126.50	-7	7,816	-0.09%
2023/11/06	0.5	126.55	25.2	126.78	126.55	-24.7	7,888	-0.31%
2023/11/03	1.2	124.99	12.1	125.31	125.45	-11	7,684	-0.14%
2023/11/02	0.2	124.44	13.5	123.93	124.50	-13.3	7,713	-0.17%
2023/11/01	4	121.75	0.7	121.95	121.75	3.3	7,626	0.04%
2023/10/31	16.2	121.65	2	121.50	121.15	14.2	7,666	0.19%
2023/10/30	15.5	122.11	0.3	122.87	122.00	15.3	7,686	0.20%
2023/10/27	2.1	122.40	0	0.00	122.30	2.1	7,608	0.03%
2023/10/26	53.9	121.81	0.1	122.40	121.75	53.8	7,661	0.70%
2023/10/25	2.7	124.44	0.5	124.58	124.20	2.2	7,340	0.03%
2023/10/24	16.8	123.07	0.9	123.22	123.95	15.9	7,340	0.22%
2023/10/23	8.9	124.08	0	0.00	123.85	8.9	7,293	0.12%
2023/10/20	7.7	124.20	8	124.86	125.40	-0.3	7,276	0.00%
2023/10/19	2.1	124.69	0.8	124.93	124.85	1.3	7,364	0.02%
2023/10/18	11.5	125.32	1.1	125.41	124.80	10.4	7,447	0.14%
2023/10/17	4	126.70	2	126.75	126.55	2	7,349	0.03%
2023/10/16	1.5	126.13	2.2	126.09	126.25	-0.7	7,474	-0.01%
2023/10/13	0.7	126.90	12	126.81	126.95	-11.3	7,526	-0.15%
2023/10/12	0.5	127.11	20.4	126.77	127.30	-20	7,674	-0.26%
2023/10/11	2.5	126.22	45.4	126.20	126.25	-42.9	7,681	-0.56%
2023/10/06	0.1	124.15	1	124.30	124.10	-0.9	7,718	-0.01%
2023/10/05	1.5	123.65	8	123.39	123.65	-6.5	7,694	-0.08%
2023/10/04	15.8	121.81	2	121.65	121.90	13.8	7,701	0.18%
2023/10/03	4.3	123.78	1.8	124.03	123.50	2.5	7,645	0.03%
2023/10/02	1.5	124.40	12	124.22	124.25	-10.5	7,694	-0.14%
2023/09/28	4.1	122.30	3	122.70	122.65	1.1	7,859	0.01%
2023/09/27	10.6	122.06	0	0.00	122.15	10.6	7,849	0.13%
2023/09/26	22.4	122.35	0	0.00	122.10	22.4	7,835	0.29%
2023/09/25	3.2	123.37	2	123.25	123.55	1.1	7,778	0.01%
2023/09/22	6	122.42	0.2	122.70	122.65	5.8	7,829	0.07%
2023/09/21	40	122.97	1	123.05	122.75	39	7,765	0.50%
2023/09/20	5.6	124.69	0	0.00	124.75	5.6	7,507	0.07%
2023/09/19	45	125.83	2.1	125.60	125.45	42.9	7,518	0.57%
2023/09/18	3.2	126.27	0.1	126.45	126.00	3.1	7,574	0.04%
2023/09/15	0.9	127.31	4.1	126.95	127.35	-3.2	7,899	-0.04%
2023/09/14	0.1	126.85	14.5	126.48	126.95	-14.4	7,912	-0.18%
2023/09/13	0.4	125.20	1	125.50	125.20	-0.6	7,892	-0.01%
2023/09/12	5.1	124.91	0.1	124.85	125.05	5	7,959	0.06%
2023/09/11	12	123.74	0	0.00	123.80	12	8,099	0.15%
2023/09/08	9.3	124.23	0.3	124.20	124.30	9	8,073	0.11%
2023/09/07	11.6	124.97	0	0.00	124.85	11.6	8,371	0.14%
2023/09/06	0.9	126.02	6.4	126.56	126.00	-5.5	8,506	-0.06%
2023/09/05	5.5	126.41	0	0.00	126.45	5.5	8,477	0.07%
2023/09/04	0.4	126.64	2	126.73	126.75	-1.6	8,502	-0.02%
2023/09/01	1	125.90	0	0.00	125.90	1	8,646	0.01%
2023/08/31	3.5	125.83	1	125.90	125.70	2.5	8,705	0.03%
2023/08/30	2.3	126.91	12	126.84	126.60	-9.7	8,738	-0.11%
2023/08/29	0.7	125.40	1	125.50	126.05	-0.4	8,774	0.00%
2023/08/28	0.4	125.35	1.1	125.64	125.35	-0.7	8,731	-0.01%
2023/08/25	9.8	124.96	0	0.00	124.55	9.8	8,806	0.11%
2023/08/24	0.8	126.92	23.3	126.79	127.00	-22.5	8,890	-0.25%
2023/08/23	1.5	124.96	1.1	124.99	124.85	0.4	9,020	0.00%
2023/08/22	3.4	124.09	1	123.95	124.00	2.4	9,303	0.03%
2023/08/21	11.9	123.49	0	0.00	123.00	11.9	9,433	0.13%
2023/08/18	10.9	124.03	1	123.85	123.85	9.9	9,447	0.11%
2023/08/17	12.3	123.79	10	123.95	124.60	2.3	9,525	0.02%
2023/08/16	20.9	123.93	1.1	123.91	124.05	19.8	9,664	0.20%
2023/08/15	9.3	124.82	1	124.90	124.70	8.3	9,931	0.08%
2023/08/14	36.1	124.79	1	124.85	124.50	35.1	10,173	0.35%
2023/08/11	3.7	126.78	1.1	126.93	126.30	2.6	10,232	0.03%
2023/08/10	9.2	126.50	3	126.58	126.40	6.2	10,235	0.06%
2023/08/09	1.2	126.95	1	127.40	127.20	0.2	10,122	0.00%
2023/08/08	4.8	126.83	1	127.25	127.00	3.8	10,124	0.04%
2023/08/07	1.6	128.02	3.4	127.98	128.50	-1.7	10,010	-0.02%
2023/08/04	3.5	127.23	1.1	126.93	127.25	2.5	10,002	0.02%
2023/08/02	18.2	127.84	2.4	128.42	127.85	15.8	9,967	0.16%
2023/08/01	0.3	129.41	7	129.40	129.45	-6.7	9,867	-0.07%
2023/07/31	16.5	128.67	13.1	128.86	128.80	3.4	9,830	0.03%
2023/07/28	2.2	129.32	6	129.57	129.50	-3.8	9,771	-0.04%
2023/07/27	1	129.50	6.5	129.41	129.50	-5.5	9,795	-0.06%
2023/07/26	2.7	128.79	1	128.85	128.50	1.7	9,814	0.02%
2023/07/25	0.5	128.94	7.1	128.83	128.85	-6.6	9,835	-0.07%
2023/07/24	3.1	127.23	1	127.00	127.25	2.1	9,877	0.02%
2023/07/21	22.1	127.04	2	126.93	127.20	20.1	9,930	0.20%
2023/07/20	3.3	129.47	1	129.45	129.35	2.3	10,026	0.02%
2023/07/19	5.8	129.21	8.1	130.12	128.75	-2.3	10,073	-0.02%
2023/07/18	2.6	130.55	3.2	130.53	129.85	-0.6	9,915	-0.01%
2023/07/17	5.2	131.95	40.9	131.95	132.00	-35.7	9,841	-0.36%
2023/07/14	0.1	132.18	23	132.00	132.25	-22.9	9,716	-0.24%
2023/07/13	7.3	131.36	15.4	131.63	130.90	-8.1	9,551	-0.09%
2023/07/12	0.3	129.34	3.3	129.16	129.45	-3	9,385	-0.03%
2023/07/11	0	129.17	4.1	128.76	129.20	-4.1	9,379	-0.04%
2023/07/10	11.7	127.84	2	128.23	127.45	9.7	9,413	0.10%
2023/07/07	8.7	127.37	2.2	127.21	127.70	6.6	9,330	0.07%
2023/07/06	21.3	128.40	2.8	128.24	127.90	18.5	9,296	0.20%
2023/07/05	2	130.62	0.1	130.70	130.80	1.8	9,086	0.02%
2023/07/04	1	130.95	2.7	130.87	131.00	-1.7	9,075	-0.02%
2023/07/03	2.1	130.44	23.4	130.67	130.70	-21.3	9,106	-0.23%
2023/06/30	15.3	128.56	5.7	128.61	129.10	9.6	9,245	0.10%
2023/06/29	3.8	129.14	7.3	129.93	129.05	-3.5	9,318	-0.04%
2023/06/28	1.5	128.93	2.1	129.34	129.10	-0.6	9,274	-0.01%
2023/06/27	6.5	128.95	9.2	129.04	128.90	-2.7	9,342	-0.03%
2023/06/26	6.3	129.74	2	129.83	129.75	4.3	9,410	0.05%
2023/06/21	0.2	130.48	13.3	130.41	130.55	-13.1	9,511	-0.14%
2023/06/20	1.7	130.65	9.1	130.71	130.55	-7.4	9,327	-0.08%
2023/06/19	2.5	131.05	9.1	131.08	131.25	-6.6	9,455	-0.07%
2023/06/16	4.1	131.54	0.1	131.45	131.55	4	9,416	0.04%
2023/06/15	3.3	131.73	8.9	131.91	131.90	-5.6	9,414	-0.06%
2023/06/14	1.3	131.39	5.7	131.53	131.50	-4.4	9,411	-0.05%
2023/06/13	3	131.43	24.8	131.35	131.55	-21.7	9,559	-0.23%
2023/06/12	1.4	128.99	6	128.98	129.00	-4.7	9,371	-0.05%
2023/06/09	5.2	128.02	2.1	127.95	127.80	3.1	9,326	0.03%
2023/06/08	3	126.87	1.3	127.82	126.85	1.7	9,545	0.02%
2023/06/07	3.4	127.64	10.3	127.94	128.10	-6.9	9,679	-0.07%
2023/06/06	0.5	126.69	5	126.83	126.70	-4.5	9,532	-0.05%
2023/06/05	1.6	126.41	1.7	126.39	126.35	0	9,525	0.00%
2023/06/02	0.4	126.66	11.2	126.53	126.75	-10.7	9,543	-0.11%
2023/06/01	3	125.13	0.6	125.15	125.15	2.4	9,567	0.03%
2023/05/31	0.1	125.90	3.4	125.78	126.15	-3.3	9,554	-0.03%
2023/05/30	6.4	126.74	15.1	126.63	126.75	-8.6	9,464	-0.09%
2023/05/29	2.3	126.72	10.6	126.94	126.75	-8.3	9,386	-0.09%
2023/05/26	2.2	125.64	42.4	125.64	125.95	-40.2	9,236	-0.44%
2023/05/25	1.4	122.93	15	123.04	123.05	-13.7	8,943	-0.15%
2023/05/24	4.8	121.22	1	121.50	121.60	3.8	8,934	0.04%
2023/05/23	0.4	122.17	11	122.24	122.20	-10.6	8,826	-0.12%
2023/05/22	2.8	122.33	1	122.20	122.30	1.8	8,718	0.02%
2023/05/19	3.1	122.56	7.4	122.63	122.50	-4.3	8,549	-0.05%
2023/05/18	0.7	121.80	50.7	122.08	122.15	-50	8,164	-0.61%
2023/05/17	1.1	119.23	14.2	119.95	120.55	-13.1	8,002	-0.16%
2023/05/16	3.2	118.77	10	118.14	118.60	-6.8	7,695	-0.09%
2023/05/15	1.9	117.09	0	0.00	117.20	1.9	7,628	0.02%
2023/05/12	2.7	117.10	1.2	117.42	117.20	1.5	7,663	0.02%
2023/05/11	4.9	118.02	6	118.21	117.55	-1.1	7,680	-0.01%
2023/05/10	13.5	117.80	0	0.00	117.80	13.5	7,768	0.17%
2023/05/09	0.9	118.74	2.2	118.85	118.90	-1.3	7,838	-0.02%
2023/05/08	0.5	118.64	2.3	118.54	118.55	-1.8	7,983	-0.02%
2023/05/05	0.4	117.81	0	0.00	117.80	0.4	8,041	0.00%
2023/05/04	2.1	117.02	0.2	117.40	117.50	1.9	8,263	0.02%
2023/05/03	2.6	117.03	0	0.00	117.20	2.6	8,310	0.03%
2023/05/02	1.3	117.66	14	117.56	117.70	-12.7	8,600	-0.15%
2023/04/28	9.2	117.01	10	117.29	117.40	-0.8	9,236	-0.01%
2023/04/27	9.5	115.86	1	116.00	116.00	8.5	9,376	0.09%
2023/04/26	18.3	115.92	0.2	116.00	116.10	18.1	9,678	0.19%
2023/04/25	29.5	117.15	0	0.00	116.60	29.5	9,938	0.30%
2023/04/24	4.9	118.05	0.1	118.15	118.15	4.8	9,795	0.05%
2023/04/21	0.2	118.90	0.1	118.65	118.60	0.1	9,946	0.00%
2023/04/20	9.8	118.60	0.2	119.10	118.90	9.6	10,065	0.09%
2023/04/19	14.8	119.37	0	0.00	119.05	14.8	10,208	0.14%
2023/04/18	14.3	119.91	0	0.00	119.95	14.3	10,272	0.14%
2023/04/17	0.6	120.23	0.1	120.40	120.35	0.5	10,392	0.00%
2023/04/14	0.2	120.65	2.9	120.33	120.65	-2.7	10,526	-0.03%
2023/04/13	17.7	119.74	0.1	120.05	119.50	17.6	10,722	0.16%
2023/04/12	1.3	120.63	1.1	120.52	120.55	0.1	10,756	0.00%
2023/04/11	4.3	120.47	1	121.05	120.85	3.3	10,939	0.03%
2023/04/10	3.6	121.03	3.1	121.58	121.00	0.5	11,043	0.00%
2023/04/07	2.3	120.96	1	120.85	121.00	1.3	11,050	0.01%
2023/04/06	10.4	120.68	1	120.95	121.00	9.4	11,043	0.09%
2023/03/31	1.3	121.64	20.5	121.99	121.60	-19.2	11,018	-0.17%
2023/03/30	0.2	121.16	1	121.20	121.20	-0.9	10,853	-0.01%
2023/03/29	0.4	120.48	1.1	120.66	120.60	-0.7	10,861	-0.01%
2023/03/28	9.1	120.49	2.2	120.46	120.40	6.9	11,017	0.06%
2023/03/27	5.2	121.37	2.5	121.43	121.45	2.7	10,957	0.02%
2023/03/24	0.3	121.99	11.2	122.13	122.20	-10.9	10,978	-0.10%
2023/03/23	1.5	121.07	43.2	121.56	121.85	-41.7	10,884	-0.38%
2023/03/22	3.5	120.64	23.9	120.51	120.90	-20.5	10,757	-0.19%
2023/03/21	1.4	118.34	0	0.00	118.65	1.4	10,628	0.01%
2023/03/20	13.5	118.20	0	0.00	118.10	13.5	10,708	0.13%
2023/03/17	4.2	118.21	14.1	118.29	118.95	-9.9	10,693	-0.09%
2023/03/16	22.5	116.80	4.9	117.21	117.05	17.5	10,665	0.16%
2023/03/15	7.4	117.73	13.3	118.32	117.60	-5.9	10,542	-0.06%
2023/03/14	21.8	117.51	2	117.80	117.50	19.8	10,505	0.19%
2023/03/13	2	118.02	3.4	118.50	118.80	-1.3	10,522	-0.01%
2023/03/10	23.5	118.55	0	0.00	118.30	23.5	10,334	0.23%
2023/03/09	0.7	120.29	2	120.55	120.20	-1.3	10,527	-0.01%
2023/03/08	8.3	120.05	1	120.10	120.30	7.3	10,627	0.07%
2023/03/07	0.9	121.05	11	121.09	121.30	-10.1	10,702	-0.09%
2023/03/06	1.4	120.71	2.1	120.63	120.50	-0.7	10,828	-0.01%
2023/03/03	0.3	119.49	4	119.96	119.35	-3.7	10,939	-0.03%
2023/03/02	1.9	119.14	2	119.30	119.25	-0.1	11,141	0.00%
2023/03/01	1	119.16	1	117.25	119.35	0	11,216	0.00%
2023/02/24	9.6	119.26	1.1	119.73	118.80	8.5	11,184	0.08%
2023/02/23	2.3	118.92	1.1	119.39	119.40	1.2	11,237	0.01%
2023/02/22	7	117.33	1.1	117.72	117.65	5.9	11,312	0.05%
2023/02/21	0.9	118.88	0	0.00	118.95	0.9	11,354	0.01%
2023/02/20	0.6	118.71	1	119.10	119.00	-0.4	11,674	0.00%
2023/02/17	12.1	118.74	3.4	118.61	118.75	8.7	12,141	0.07%
2023/02/16	1.5	120.27	0.4	119.65	120.30	1.1	12,312	0.01%
2023/02/15	20.8	119.31	1	119.85	118.85	19.8	12,701	0.16%
2023/02/14	0.4	121.70	8.2	121.64	121.65	-7.9	12,742	-0.06%
2023/02/13	0.6	120.58	0	0.00	120.75	0.6	12,930	0.00%
2023/02/10	1.9	120.99	2.2	121.03	121.00	-0.3	13,040	0.00%
2023/02/09	1.7	120.62	5	120.98	120.90	-3.3	13,138	-0.02%
2023/02/08	0.2	120.54	12.2	120.72	120.85	-12	13,164	-0.09%
2023/02/07	3.3	118.87	1.5	119.07	119.00	1.8	13,240	0.01%
2023/02/06	12	119.50	2	119.60	119.25	10	13,219	0.08%
2023/02/03	0.4	120.86	20.4	120.95	121.00	-20	13,134	-0.15%
2023/02/02	1.2	120.86	24.6	120.84	121.00	-23.3	13,144	-0.18%
2023/02/01	3.7	118.97	2	118.90	119.00	1.7	13,076	0.01%
2023/01/31	5.3	119.37	7.1	119.65	118.30	-1.8	13,101	-0.01%
2023/01/30	9.4	120.26	29.8	120.60	120.70	-20.5	12,923	-0.16%
2023/01/17	22.4	118.13	7.2	118.04	118.10	15.2	12,536	0.12%
2023/01/16	5.7	118.11	18	118.25	118.10	-12.3	12,585	-0.10%
2023/01/13	3.8	117.77	25.2	118.15	117.20	-21.5	12,328	-0.17%
2023/01/12	3.4	115.93	1.4	116.01	115.85	2	12,170	0.02%
2023/01/11	1.6	116.35	8.7	116.31	116.35	-7.1	12,263	-0.06%
2023/01/10	2.2	116.19	13.5	116.00	116.25	-11.3	12,110	-0.09%
2023/01/09	3.6	114.92	26.5	114.55	115.80	-22.9	12,237	-0.19%
2023/01/06	5.2	111.33	26.1	112.00	111.80	-20.9	12,178	-0.17%
2023/01/05	5.7	111.39	9.1	111.28	111.30	-3.4	12,332	-0.03%
2023/01/04	10.3	110.39	5	110.41	110.50	5.3	12,354	0.04%
2023/01/03	3.1	109.25	2.2	110.67	110.75	1	12,647	0.01%
2022/12/30	3.7	110.41	0.3	110.36	110.20	3.4	12,544	0.03%
2022/12/29	20.8	108.97	1	108.80	109.50	19.8	12,541	0.16%
2022/12/28	24.2	109.81	4	109.89	110.00	20.2	12,488	0.16%
2022/12/27	2.5	111.68	1	112.00	111.60	1.5	12,410	0.01%
2022/12/26	12.3	110.86	0	0.00	111.10	12.3	12,525	0.10%
2022/12/23	4.9	110.68	0	0.00	110.70	4.9	12,668	0.04%
2022/12/22	8.1	112.49	0	112.40	112.60	8.1	12,741	0.06%
2022/12/21	7.1	110.96	6	111.02	110.75	1.1	12,972	0.01%
2022/12/20	21.1	110.95	6	110.60	110.30	15.1	12,922	0.12%
2022/12/19	10.6	112.33	0	112.70	112.35	10.5	13,046	0.08%
2022/12/16	20.1	112.65	1	113.20	113.00	19.1	13,186	0.14%
2022/12/15	5.5	114.16	1	114.80	114.90	4.5	13,237	0.03%
2022/12/14	1.6	114.89	4	114.79	114.80	-2.4	13,289	-0.02%
2022/12/13	4.4	113.40	0	0.00	113.40	4.4	13,254	0.03%
2022/12/12	11.5	113.46	0	0.00	113.90	11.5	13,263	0.09%
2022/12/09	2.3	114.28	10.2	114.84	115.00	-7.9	13,340	-0.06%
2022/12/08	16.7	113.16	3.9	113.31	113.25	12.9	13,297	0.10%
2022/12/07	8.4	114.77	3	114.60	114.60	5.4	13,326	0.04%
2022/12/06	19.7	115.83	0.1	115.55	115.30	19.6	13,265	0.15%
2022/12/05	2.1	117.47	5.8	117.56	117.45	-3.7	13,225	-0.03%
2022/12/02	20.2	117.30	1.1	117.41	117.30	19.2	13,144	0.15%
2022/12/01	6.7	118.51	22	119.26	118.35	-15.3	13,277	-0.12%
2022/11/30	1.1	116.19	11.6	116.25	116.35	-10.5	12,974	-0.08%
2022/11/29	1.2	113.83	1.1	115.21	115.40	0.2	12,967	0.00%
2022/11/28	16.1	114.37	0.8	114.74	114.35	15.3	13,021	0.12%
2022/11/25	0.6	116.70	24.2	116.69	116.70	-23.6	13,121	-0.18%
2022/11/24	1.4	116.13	7	116.45	116.70	-5.6	12,972	-0.04%
2022/11/23	1.9	115.54	6	115.54	115.60	-4.1	12,920	-0.03%
2022/11/22	0.8	114.73	258.9	114.00	114.80	-258.1	13,049	-1.98%	大賣/鉅額交易
2022/11/21	6.7	113.99	241.5	114.15	113.85	-234.8	13,123	-1.79%	大賣/鉅額交易
2022/11/18	1.1	115.30	164.1	114.85	114.25	-163	13,060	-1.25%	大賣/鉅額交易
2022/11/17	0.3	114.38	8.2	113.30	114.55	-7.9	13,000	-0.06%
2022/11/16	6.5	114.66	14.3	114.68	114.50	-7.8	12,949	-0.06%
2022/11/15	3	113.93	45.2	113.01	114.70	-42.2	12,689	-0.33%
2022/11/14	4.7	109.82	23.4	109.87	110.00	-18.7	12,193	-0.15%
2022/11/11	8.7	108.61	35.3	108.64	109.00	-26.6	11,979	-0.22%
2022/11/10	65	103.58	8.1	103.58	103.50	56.9	11,638	0.49%
2022/11/09	10.4	103.66	13.2	103.82	104.50	-2.8	11,557	-0.02%
2022/11/08	175.2	101.74	30	101.75	101.60	145.2	11,401	1.27%	大買/鉅額交易
2022/11/07	333.4	100.69	3.2	100.51	100.55	330.2	11,368	2.90%	大買/鉅額交易
2022/11/04	0.2	98.07	1.2	98.37	98.85	-1	11,346	-0.01%
2022/11/03	36.1	98.66	10	98.65	98.70	26.1	11,359	0.23%
2022/11/02	0	100.20	0.1	99.95	100.00	0	11,265	0.00%
2022/11/01	8.3	99.67	3.7	99.71	99.60	4.7	11,293	0.04%
2022/10/31	4.4	98.90	1.4	98.99	99.05	2.9	11,311	0.03%
2022/10/28	4.1	98.34	3	97.50	97.75	1.1	11,257	0.01%
2022/10/27	2.4	99.01	2.2	99.05	99.00	0.2	11,196	0.00%
2022/10/26	9.3	97.19	0.4	97.15	97.60	9	11,358	0.08%
2022/10/25	47	96.97	11	97.30	96.70	36	11,334	0.32%
2022/10/24	31.6	99.00	2	100.75	98.60	29.6	11,134	0.27%
2022/10/21	11.8	99.15	0.2	99.58	98.90	11.6	10,989	0.11%
2022/10/20	42.3	97.92	4.2	97.92	99.20	38.1	10,919	0.35%
2022/10/19	37.1	100.47	3.3	100.78	99.75	33.8	10,813	0.31%
2022/10/18	6.2	100.48	1	100.89	101.10	5.1	10,729	0.05%
2022/10/17	16.4	99.64	2.2	99.73	99.95	14.2	10,883	0.13%
2022/10/14	3.6	101.94	20.1	101.72	101.85	-16.6	10,703	-0.15%
2022/10/13	24.7	99.60	0.2	99.90	99.00	24.5	10,793	0.23%
2022/10/12	16.3	100.07	45.2	100.25	100.20	-29	10,666	-0.27%
2022/10/11	79.5	101.05	2.1	101.35	100.70	77.4	10,814	0.72%
2022/10/07	7.6	106.22	0	0.00	106.20	7.6	10,601	0.07%
2022/10/06	2.9	107.78	1.4	107.82	108.00	1.6	10,703	0.01%
2022/10/05	2.2	107.07	13.1	106.99	107.25	-10.9	10,975	-0.10%
2022/10/04	3.7	104.71	1	104.70	104.80	2.7	10,983	0.02%
2022/10/03	11	102.46	0.2	103.10	102.20	10.8	10,983	0.10%
2022/09/30	10.6	103.32	3.1	103.47	103.45	7.5	10,969	0.07%
2022/09/29	8.5	105.55	1	105.90	104.90	7.5	10,983	0.07%
2022/09/28	16.7	105.85	1.5	105.43	105.25	15.3	11,069	0.14%
2022/09/27	10.1	107.41	1	107.15	107.50	9.1	11,024	0.08%
2022/09/26	21.7	107.58	1	107.50	107.65	20.7	11,316	0.18%
2022/09/23	13.8	109.76	4.1	109.91	109.70	9.8	11,564	0.08%
2022/09/22	22.5	110.07	1.4	110.61	110.75	21	11,661	0.18%
2022/09/21	7.3	112.25	0	0.00	112.10	7.3	11,516	0.06%
2022/09/20	2.2	112.63	0	0.00	113.05	2.2	11,514	0.02%
2022/09/19	2.5	112.16	0.5	112.03	112.05	2	11,695	0.02%
2022/09/16	7.8	112.49	0	0.00	112.55	7.8	11,757	0.07%
2022/09/15	1.6	113.78	0.1	114.20	113.85	1.5	11,822	0.01%
2022/09/14	13.6	113.40	1	113.50	113.65	12.6	12,011	0.10%
2022/09/13	1.2	116.22	5.2	116.19	116.00	-4	11,937	-0.03%
2022/09/12	20.2	115.31	10	115.44	115.40	10.2	12,037	0.08%
2022/09/08	8.7	112.76	1	112.85	113.00	7.7	12,240	0.06%
2022/09/07	23	112.48	0.5	112.30	112.20	22.5	12,334	0.18%
2022/09/06	4.8	114.78	3.1	114.90	114.90	1.7	12,223	0.01%
2022/09/05	4.7	114.10	122	114.30	114.15	-117.3	12,313	-0.95%	大賣/鉅額交易
2022/09/02	13.6	114.33	4	114.53	113.90	9.6	12,447	0.08%
2022/09/01	58.2	115.19	2.1	114.88	115.15	56.1	12,285	0.46%
2022/08/31	4.6	116.36	6	117.23	117.60	-1.4	11,968	-0.01%
2022/08/30	6.2	116.38	0	0.00	116.75	6.2	11,917	0.05%
2022/08/29	40.5	116.22	22.2	116.66	116.55	18.3	11,795	0.16%
2022/08/26	0.2	119.81	6	119.83	119.60	-5.8	11,600	-0.05%
2022/08/25	0.9	119.06	1.3	119.31	119.00	-0.4	11,508	0.00%
2022/08/24	4.8	117.85	0	0.00	117.90	4.8	11,533	0.04%
2022/08/23	18.3	118.41	0.2	118.35	118.20	18.1	11,533	0.16%
2022/08/22	9.4	119.92	0.4	119.95	119.80	9	11,603	0.08%
2022/08/19	3.3	121.13	1.1	121.79	121.55	2.2	11,663	0.02%
2022/08/18	6.4	121.38	10.1	121.30	121.35	-3.7	11,693	-0.03%
2022/08/17	2.5	122.13	2	122.18	122.15	0.5	11,647	0.00%
2022/08/16	1.8	122.16	5.1	122.06	122.10	-3.3	11,500	-0.03%
2022/08/15	1.9	121.98	6.1	121.72	121.90	-4.2	11,381	-0.04%
2022/08/12	3	120.77	12	120.67	120.80	-9	11,283	-0.08%
2022/08/11	1.2	119.66	8	120.00	120.05	-6.8	11,262	-0.06%
2022/08/10	7.4	117.87	2	117.90	117.90	5.4	11,189	0.05%
2022/08/09	6.3	118.88	1.3	119.40	119.15	5	11,138	0.04%
2022/08/08	25	118.85	2.4	118.84	119.25	22.6	11,102	0.20%
2022/08/05	3.6	118.28	16.1	118.96	119.50	-12.5	11,075	-0.11%
2022/08/04	0.6	116.12	0	116.48	116.55	0.6	11,117	0.01%
2022/08/03	2.2	116.02	2.8	116.02	116.25	-0.5	11,137	0.00%
2022/08/02	9.7	115.55	0	0.00	115.55	9.7	11,237	0.09%
2022/08/01	1.3	117.63	0.2	117.72	117.65	1.1	11,155	0.01%
2022/07/29	3.7	118.29	6	118.09	118.00	-2.3	11,279	-0.02%
2022/07/28	1.3	117.18	1.1	117.23	116.90	0.2	11,249	0.00%
2022/07/27	1.2	115.69	0.4	116.13	116.70	0.7	11,275	0.01%
2022/07/26	2.7	116.11	8.1	116.13	115.65	-5.4	11,248	-0.05%
2022/07/25	1.8	116.70	11.1	116.49	116.70	-9.2	11,236	-0.08%
2022/07/22	5.3	116.55	5.2	116.80	116.80	0.1	11,253	0.00%
2022/07/21	4.3	115.79	15	115.93	116.35	-10.8	11,471	-0.09%
2022/07/20	12.8	115.27	35	115.88	115.05	-22.3	11,480	-0.19%
2022/07/19	10.4	114.25	7	114.32	114.30	3.4	11,735	0.03%
2022/07/18	20.4	114.34	7	114.58	114.20	13.4	11,701	0.11%
2022/07/15	55.1	114.31	28.9	115.09	115.50	26.1	11,398	0.23%
2022/07/14	25.6	113.40	10	113.66	114.00	15.6	11,202	0.14%
2022/07/13	19.2	113.18	30	113.28	113.45	-10.8	11,107	-0.10%
2022/07/12	18.5	109.93	1.1	109.32	109.55	17.5	10,992	0.16%
2022/07/11	33.8	112.29	8	112.63	112.25	25.8	11,151	0.23%
2022/07/08	54.4	113.05	21.1	113.49	113.25	33.3	11,108	0.30%
2022/07/07	22.3	111.35	22.2	110.83	112.10	0.1	11,056	0.00%
2022/07/06	43.6	109.40	5.2	109.42	108.85	38.4	11,069	0.35%
2022/07/05	17.7	110.23	29	110.77	111.00	-11.3	11,088	-0.10%
2022/07/04	17.7	110.93	7.5	110.97	110.45	10.2	10,967	0.09%
2022/07/01	63.1	112.80	15.7	113.18	111.55	47.5	10,771	0.44%
2022/06/30	26.2	116.37	10	116.20	115.80	16.2	10,386	0.16%
2022/06/29	5.8	118.83	8.2	118.75	118.80	-2.4	10,175	-0.02%
2022/06/28	12.4	119.68	4.6	119.91	119.80	7.8	10,130	0.08%
2022/06/27	12.2	120.71	14.7	120.81	120.95	-2.5	10,086	-0.02%
2022/06/24	12.4	118.19	3.6	118.63	118.15	8.8	9,916	0.09%
2022/06/23	21	118.19	10.4	118.11	117.90	10.6	9,910	0.11%
2022/06/22	9.8	119.75	0	0.00	119.50	9.8	9,711	0.10%
2022/06/21	5.1	120.99	14.4	121.50	122.20	-9.3	9,532	-0.10%
2022/06/20	22.9	119.99	4.2	119.98	119.75	18.7	9,595	0.19%
2022/06/17	43.8	120.75	20.3	120.95	120.85	23.4	9,520	0.25%
2022/06/16	7.4	123.22	1	124.85	122.50	6.4	9,321	0.07%
2022/06/15	4.5	122.92	0	123.55	122.75	4.5	9,320	0.05%
2022/06/14	9.1	122.47	5.2	122.34	123.35	4	9,405	0.04%
2022/06/13	19.6	123.82	0.1	123.70	123.55	19.5	9,524	0.20%
2022/06/10	7.4	126.75	0	0.00	127.10	7.4	9,634	0.08%
2022/06/09	1.4	128.25	0.3	128.45	128.40	1	9,706	0.01%
2022/06/08	1.3	128.73	1.2	128.63	128.80	0.1	9,850	0.00%
2022/06/07	2.5	127.13	0	0.00	127.40	2.5	10,025	0.02%
2022/06/06	1.1	128.73	1.1	128.53	128.70	0	10,292	0.00%
2022/06/02	0.5	128.28	3.1	128.01	127.80	-2.6	10,921	-0.02%
2022/06/01	1.3	129.44	5.4	129.65	129.15	-4	11,714	-0.03%
2022/05/31	1.2	128.12	10.2	128.91	129.80	-9	11,817	-0.08%
2022/05/30	0.6	128.19	46.5	128.10	128.55	-45.8	11,774	-0.39%
2022/05/27	7.2	125.63	14.2	125.36	125.50	-6.9	11,633	-0.06%
2022/05/26	11.4	123.23	4	123.35	122.90	7.4	11,576	0.06%
2022/05/25	2.9	124.35	6	124.13	124.45	-3.1	11,855	-0.03%
2022/05/24	7.5	124.11	2.1	123.81	123.50	5.4	12,301	0.04%
2022/05/23	4.7	125.21	0	0.00	124.90	4.7	12,291	0.04%
2022/05/20	3.1	124.24	10.9	124.51	124.65	-7.7	12,557	-0.06%
2022/05/19	13.9	123.13	3.3	123.14	123.30	10.5	12,570	0.08%
2022/05/18	12.5	125.78	15.2	125.59	125.70	-2.7	12,514	-0.02%
2022/05/17	2.5	124.07	9.1	124.30	124.35	-6.6	12,491	-0.05%
2022/05/16	2.7	123.38	0	0.00	123.00	2.7	12,534	0.02%
2022/05/13	8.6	122.14	6.6	122.18	122.35	2	12,561	0.02%
2022/05/12	27.9	122.13	6.3	121.65	121.25	21.7	12,641	0.17%
2022/05/11	15.8	123.72	15	124.19	124.20	0.8	12,516	0.01%
2022/05/10	14.9	122.45	1	121.75	124.00	13.9	12,482	0.11%
2022/05/09	28.1	124.76	5	124.60	124.55	23.1	12,386	0.19%
2022/05/06	33.4	126.22	1	126.30	126.65	32.4	12,357	0.26%
2022/05/05	8.8	129.51	8.6	129.48	129.25	0.2	12,475	0.00%
2022/05/04	1.1	127.69	1.5	128.38	127.80	-0.4	12,667	0.00%
2022/05/03	7.9	127.94	3.5	128.26	127.80	4.4	12,902	0.03%
2022/04/29	11.6	128.87	4	129.14	128.75	7.6	13,017	0.06%
2022/04/28	27.9	127.08	3.1	126.74	127.10	24.9	13,316	0.19%
2022/04/27	51.7	126.47	16	126.77	126.55	35.8	13,394	0.27%
2022/04/26	11	129.39	2.1	129.05	129.25	8.9	13,160	0.07%
2022/04/25	45.4	129.08	0.8	129.20	129.25	44.6	13,244	0.34%
2022/04/22	13.8	131.18	2.2	131.60	131.60	11.6	12,823	0.09%
2022/04/21	2.3	133.31	7	133.11	132.75	-4.7	12,805	-0.04%
2022/04/20	3.7	132.27	1.2	132.60	132.65	2.5	12,863	0.02%
2022/04/19	5.5	132.30	0	0.00	132.00	5.5	12,919	0.04%
2022/04/18	30.3	131.58	1.8	131.89	131.55	28.4	13,064	0.22%
2022/04/15	36.6	132.37	1	132.35	132.25	35.6	13,027	0.27%
2022/04/14	0.5	134.77	2.2	134.79	134.55	-1.6	12,799	-0.01%
2022/04/13	7.5	134.90	11	134.45	135.05	-3.6	12,860	-0.03%
2022/04/12	25.9	132.18	0.1	132.50	132.55	25.8	12,933	0.20%
2022/04/11	26.7	132.84	0	132.35	132.45	26.7	12,857	0.21%
2022/04/08	16.2	134.02	2	134.05	134.55	14.2	12,692	0.11%
2022/04/07	32	134.50	4	134.00	133.80	28	12,647	0.22%
2022/04/06	16.6	135.29	13.2	135.76	136.25	3.5	12,778	0.03%
2022/04/01	14.7	136.69	0	0.00	136.95	14.7	12,959	0.11%
2022/03/31	0	138.45	3.3	138.48	138.10	-3.3	12,939	-0.03%
2022/03/30	0.4	138.36	17.7	138.38	138.55	-17.3	13,089	-0.13%
2022/03/29	2	136.80	3	136.85	136.85	-1	13,185	-0.01%
2022/03/28	10.6	136.03	0	0.00	136.70	10.6	13,145	0.08%
2022/03/25	4.3	138.10	17	138.24	138.20	-12.7	13,081	-0.10%
2022/03/24	6.4	137.23	1	137.40	138.00	5.4	13,072	0.04%
2022/03/23	5.7	138.08	19.4	138.05	138.10	-13.6	13,082	-0.10%
2022/03/22	1.6	136.80	0	0.00	136.80	1.6	13,004	0.01%
2022/03/21	2.8	137.33	16.1	137.22	137.00	-13.3	13,069	-0.10%
2022/03/18	3.5	135.96	4.9	136.16	136.10	-1.4	13,019	-0.01%
2022/03/17	7.9	135.49	29.1	135.87	136.40	-21.1	12,884	-0.16%
2022/03/16	25.2	132.16	3.4	131.95	132.20	21.8	12,706	0.17%
2022/03/15	34	132.07	0	0.00	131.65	34	12,465	0.27%
2022/03/14	2.7	134.69	1.2	134.49	134.40	1.5	12,255	0.01%
2022/03/11	10.2	135.04	1	135.35	134.40	9.2	12,162	0.08%
2022/03/10	11.9	136.05	32	135.83	136.35	-20.1	12,050	-0.17%
2022/03/09	25.7	132.65	5	133.07	132.50	20.7	11,890	0.17%
2022/03/08	71.8	131.79	5	132.30	131.15	66.8	11,690	0.57%
2022/03/07	96.2	134.49	0	0.00	134.00	96.2	11,064	0.87%
2022/03/04	15.1	138.41	0	0.00	138.45	15.1	10,368	0.15%
2022/03/03	2.9	140.36	0	0.00	139.95	2.9	10,345	0.03%
2022/03/02	5.7	139.67	1	139.60	139.65	4.7	10,465	0.04%
2022/03/01	11.6	139.10	5.1	140.44	140.45	6.6	10,405	0.06%
2022/02/25	25.2	138.43	0.3	138.52	138.50	24.9	10,318	0.24%
2022/02/24	47.6	139.55	4	139.95	138.80	43.6	10,017	0.44%
2022/02/23	4.5	141.93	0	0.00	142.25	4.5	9,590	0.05%
2022/02/22	41	141.59	1.2	141.60	141.85	39.8	9,615	0.41%
2022/02/21	4.3	143.21	0	143.78	143.80	4.3	9,402	0.05%
2022/02/18	0.5	144.00	0	0.00	144.10	0.5	9,666	0.01%
2022/02/17	2.1	144.12	7	144.94	144.50	-4.9	9,697	-0.05%
2022/02/16	0.9	144.27	12.6	144.27	144.40	-11.7	9,723	-0.12%
2022/02/15	10.4	142.29	0	0.00	142.05	10.4	9,706	0.11%
2022/02/14	23	142.69	0	0.00	142.70	23	9,657	0.24%
2022/02/11	0.3	145.01	13	144.81	144.95	-12.7	9,549	-0.13%
2022/02/10	1.3	143.96	11.4	144.16	145.05	-10.1	9,682	-0.10%
2022/02/09	2.4	143.03	0	143.15	143.40	2.4	9,705	0.02%
2022/02/08	3.2	142.95	2	143.15	142.90	1.2	9,757	0.01%
2022/02/07	16.6	141.79	6	142.30	142.30	10.6	9,615	0.11%
2022/01/26	33.5	141.62	1	141.85	141.55	32.5	9,253	0.35%
2022/01/25	33.6	141.66	1	141.40	141.65	32.6	9,024	0.36%
2022/01/24	12.4	142.59	0	0.00	144.00	12.4	8,674	0.14%
2022/01/21	65.1	143.43	5.6	142.73	142.65	59.5	8,537	0.70%
2022/01/20	8.1	148.30	2	148.78	149.10	6.1	8,114	0.08%
2022/01/19	3.8	148.88	0	0.00	148.50	3.8	7,967	0.05%
2022/01/18	1.8	150.67	3	152.13	150.30	-1.2	7,897	-0.02%
2022/01/17	10.7	151.75	10	151.91	152.00	0.7	7,780	0.01%
2022/01/14	9.1	150.51	7	150.89	150.30	2.1	7,751	0.03%
2022/01/13	1.1	150.30	5.7	150.12	150.30	-4.6	7,800	-0.06%
2022/01/12	3.2	149.05	1.2	149.33	149.55	2	7,918	0.03%
2022/01/11	2.3	147.14	2.1	148.29	148.30	0.2	7,890	0.00%
2022/01/10	16.6	146.17	3	146.95	147.55	13.6	7,682	0.18%
2022/01/07	6.4	147.30	2	147.75	146.60	4.4	7,644	0.06%
2022/01/06	9.7	147.92	1	147.80	147.90	8.7	7,582	0.11%
2022/01/05	5.1	149.75	10.7	150.17	149.30	-5.6	7,528	-0.07%
2022/01/04	10.4	149.03	13.3	148.80	149.60	-2.9	7,522	-0.04%
2022/01/03	12.4	146.70	20.5	146.63	146.40	-8	7,490	-0.11%
2021/12/30	1.4	145.66	16.3	145.59	145.50	-14.8	7,603	-0.20%
2021/12/29	6.4	145.43	13	145.73	145.95	-6.7	7,866	-0.08%
2021/12/28	7.2	144.78	17.4	144.99	145.30	-10.1	7,940	-0.13%
2021/12/27	1.5	143.92	14.7	143.75	144.15	-13.2	7,953	-0.17%
2021/12/24	0.2	143.07	6	143.18	143.05	-5.8	8,296	-0.07%
2021/12/23	1.3	142.64	3	142.75	142.65	-1.8	8,364	-0.02%
2021/12/22	0.2	141.84	0	0.00	141.85	0.2	8,627	0.00%
2021/12/21	0.3	141.85	5	141.61	141.85	-4.7	8,854	-0.05%
2021/12/20	8.6	140.50	0	0.00	140.65	8.6	8,940	0.10%
2021/12/17	2.1	141.71	0	0.00	141.90	2.1	8,971	0.02%
2021/12/16	3.8	141.41	12	141.80	142.05	-8.2	8,985	-0.09%
2021/12/15	0.1	140.06	0	0.00	140.30	0.1	9,290	0.00%
2021/12/14	4.3	140.29	0	0.00	140.10	4.3	9,187	0.05%
2021/12/13	3.2	141.84	0.5	142.10	141.50	2.7	9,242	0.03%
2021/12/10	0.5	141.94	0	0.00	141.95	0.5	9,366	0.01%
2021/12/09	2	142.10	0.7	142.25	142.00	1.3	9,351	0.01%
2021/12/08	1.3	142.31	22.3	143.15	142.35	-21	9,329	-0.22%
2021/12/07	0.2	141.67	1	140.60	141.80	-0.8	9,198	-0.01%
2021/12/06	0.1	141.37	0	0.00	141.35	0.1	9,199	0.00%
2021/12/03	2.2	141.74	0	0.00	141.75	2.2	9,251	0.02%
2021/12/02	0.5	141.80	8.2	141.76	141.80	-7.7	9,307	-0.08%
2021/12/01	1.4	140.25	4.1	139.96	140.30	-2.7	9,390	-0.03%
2021/11/30	10.4	138.15	1	138.90	138.00	9.4	9,504	0.10%
2021/11/29	6.3	138.00	1	137.65	138.15	5.3	9,449	0.06%
2021/11/26	29.2	138.45	2	138.58	138.15	27.2	9,567	0.28%
2021/11/25	0.2	140.54	0	0.00	140.45	0.2	9,641	0.00%
2021/11/24	2.2	140.71	0	0.00	140.50	2.2	9,955	0.02%
2021/11/23	8.2	141.25	0	0.00	141.10	8.2	10,179	0.08%
2021/11/22	0.8	142.50	2	142.80	142.45	-1.2	10,223	-0.01%
2021/11/19	1.7	143.00	2.1	143.34	142.80	-0.4	10,275	0.00%
2021/11/18	0	142.45	10	142.21	142.45	-10	10,259	-0.10%
2021/11/17	1.5	141.28	5.1	141.57	141.65	-3.6	10,259	-0.03%
2021/11/16	0.4	141.14	13.1	141.22	141.20	-12.7	10,182	-0.12%
2021/11/15	0.7	141.00	11.7	141.04	140.95	-11	10,524	-0.10%
2021/11/12	3.1	139.56	4	140.55	139.70	-0.9	10,774	-0.01%
2021/11/11	3.1	139.11	0	0.00	139.25	3.1	10,895	0.03%
2021/11/10	0.6	140.50	1	140.45	140.50	-0.5	11,000	0.00%
2021/11/09	1.2	140.72	22.5	140.58	140.70	-21.3	11,029	-0.19%
2021/11/08	1.4	139.11	11.2	138.99	139.20	-9.7	10,862	-0.09%
2021/11/05	0.3	138.15	24.5	137.64	138.10	-24.2	10,800	-0.22%
2021/11/04	0.1	136.51	1	137.50	136.15	-0.9	10,654	-0.01%
2021/11/03	2.2	136.68	0	0.00	136.60	2.2	10,696	0.02%
2021/11/02	5.1	136.59	3.5	137.49	136.25	1.6	10,722	0.01%
2021/11/01	0.4	136.60	4	136.36	136.50	-3.6	10,749	-0.03%
2021/10/29	7.1	136.04	2	136.00	135.80	5.1	10,790	0.05%
2021/10/28	1.4	136.80	4.2	137.15	137.15	-2.8	10,809	-0.03%
2021/10/27	1.2	136.92	4.1	137.38	137.55	-2.9	10,855	-0.03%
2021/10/26	4.4	137.13	21	137.54	137.55	-16.6	10,796	-0.15%
2021/10/25	1.4	135.78	16	135.95	136.40	-14.6	10,800	-0.14%
2021/10/22	0.1	136.60	4	135.89	136.50	-3.9	11,178	-0.03%
2021/10/21	4	136.48	7	137.38	136.10	-3	11,263	-0.03%
2021/10/20	3.1	136.99	5.6	137.07	136.60	-2.5	11,238	-0.02%
2021/10/19	0.4	136.94	12.1	136.64	136.95	-11.7	11,047	-0.11%
2021/10/18	0.9	135.94	3	136.68	135.85	-2.1	11,008	-0.02%
2021/10/15	4.2	135.09	44.6	135.51	136.25	-40.4	11,132	-0.36%
2021/10/14	3.3	133.08	0	0.00	132.75	3.3	11,039	0.03%
2021/10/13	7.7	132.64	3.1	132.66	132.40	4.6	11,159	0.04%
2021/10/12	16.4	132.60	3	132.47	132.85	13.4	11,224	0.12%
2021/10/08	2.1	134.55	1	134.30	134.20	1.1	11,241	0.01%
2021/10/07	4.3	134.74	9.3	134.78	135.35	-5	11,270	-0.04%
2021/10/06	27.9	132.86	0	0.00	133.00	27.9	11,272	0.25%
2021/10/05	37.1	131.53	1	131.20	132.95	36.1	11,131	0.32%
2021/10/04	47.7	133.30	3	133.95	133.15	44.7	10,793	0.41%
2021/10/01	41.1	134.30	0	0.00	133.95	41.1	10,472	0.39%
2021/09/30	5.7	136.19	0	0.00	137.05	5.7	10,130	0.06%
2021/09/29	28	136.10	1.3	136.59	136.00	26.7	9,960	0.27%
2021/09/28	1.6	138.90	2	138.95	139.00	-0.4	9,592	0.00%
2021/09/27	1.8	140.06	1	139.65	140.00	0.8	9,375	0.01%
2021/09/24	1.3	139.35	1	139.45	139.65	0.3	9,255	0.00%
2021/09/23	1.4	138.14	5	138.25	138.00	-3.6	9,309	-0.04%
2021/09/22	45.3	136.90	17	137.00	137.20	28.3	9,363	0.30%
2021/09/17	1	140.51	0	0.00	140.50	1	9,031	0.01%
2021/09/16	0.1	140.58	0	0.00	140.10	0.1	9,076	0.00%
2021/09/15	4.2	140.64	0	0.00	140.75	4.2	9,046	0.05%
2021/09/14	3.2	141.52	1.4	141.78	141.60	1.8	8,952	0.02%
2021/09/13	6.1	141.33	0	0.00	141.45	6.1	9,009	0.07%
2021/09/10	0.5	141.95	12	141.71	141.95	-11.5	9,216	-0.12%
2021/09/09	10.2	139.51	0	0.00	140.30	10.2	9,202	0.11%
2021/09/08	7.6	140.28	5.5	141.07	140.65	2.1	9,204	0.02%
2021/09/07	1	142.76	0	141.80	141.90	1	9,208	0.01%
2021/09/06	2.9	142.89	39	142.44	142.55	-36.2	9,137	-0.40%
2021/09/03	1.2	141.77	28.5	141.81	141.90	-27.3	8,961	-0.31%
2021/09/02	1.1	140.83	3.1	141.01	139.90	-2.1	8,889	-0.02%
2021/09/01	0.2	141.00	35.3	140.88	141.00	-35.1	8,873	-0.40%
2021/08/31	1	138.53	53.1	139.73	140.35	-52.1	8,618	-0.60%
2021/08/30	0.8	139.50	29.2	139.01	139.50	-28.3	8,528	-0.33%
2021/08/27	0.1	138.15	19.1	138.08	138.15	-19	8,225	-0.23%
2021/08/26	0.2	136.97	19.2	137.51	137.00	-19	8,032	-0.24%
2021/08/25	1.2	135.36	5.5	135.77	136.05	-4.3	7,997	-0.05%
2021/08/24	7.3	134.88	4.2	135.10	134.75	3.1	7,975	0.04%
2021/08/23	3.9	134.32	5	134.36	134.35	-1.1	8,065	-0.01%
2021/08/20	18.4	130.84	2.4	131.64	130.75	16	8,127	0.20%
2021/08/19	30	132.21	0	0.00	131.80	30	7,960	0.38%
2021/08/18	30	133.32	2.5	133.30	134.90	27.5	7,607	0.36%
2021/08/17	28.6	134.74	0	0.00	134.35	28.6	7,401	0.39%
2021/08/16	8.6	135.18	0	0.00	135.35	8.6	7,356	0.12%
2021/08/13	6.1	135.71	0	0.00	135.65	6.1	7,346	0.08%
2021/08/12	3.1	136.86	0	0.00	136.95	3.1	7,386	0.04%
2021/08/11	3.1	136.86	0.5	137.00	137.20	2.6	7,630	0.03%
2021/08/10	0.1	137.93	1.5	137.80	137.65	-1.4	7,841	-0.02%
2021/08/09	1.2	137.02	8	137.81	138.40	-6.8	8,326	-0.08%
2021/08/06	0.7	138.70	2	138.95	138.80	-1.3	8,495	-0.02%
2021/08/05	0	139.20	24	139.34	139.00	-24	8,882	-0.27%
2021/08/04	0.5	139.20	15	139.07	139.25	-14.5	9,429	-0.15%
2021/08/03	0.5	138.45	6.1	138.17	138.45	-5.6	9,761	-0.06%
2021/08/02	1	137.67	2.1	137.44	137.90	-1.1	9,731	-0.01%
2021/07/30	0.1	136.60	0	0.00	136.05	0.1	9,727	0.00%
2021/07/29	0.2	136.34	1.1	136.20	136.50	-0.9	9,795	-0.01%
2021/07/28	68.3	134.71	0	0.00	134.25	68.3	9,762	0.70%
2021/07/27	24.2	136.38	0	0.00	136.40	24.2	9,483	0.26%
2021/07/26	10.3	136.67	0	0.00	136.45	10.3	9,424	0.11%
2021/07/23	0.4	137.80	0	0.00	137.65	0.4	9,379	0.00%
2021/07/22	1.3	137.80	8.4	137.85	137.65	-7.1	9,377	-0.08%
2021/07/21	10.3	136.61	2.6	136.86	136.70	7.7	9,385	0.08%
2021/07/20	7.3	137.41	0	0.00	137.20	7.3	9,371	0.08%
2021/07/19	8.7	137.99	0	0.00	138.30	8.7	9,339	0.09%
2021/07/16	13	139.61	0	0.00	139.90	13	9,231	0.14%
2021/07/15	0.6	141.80	19	141.44	141.80	-18.4	9,206	-0.20%
2021/07/14	0.1	140.50	12	140.55	140.50	-11.9	9,085	-0.13%
2021/07/13	3.8	140.05	25.1	140.50	140.15	-21.4	9,060	-0.24%
2021/07/12	9.3	138.86	15.7	139.65	139.00	-6.4	9,018	-0.07%
2021/07/09	6.2	137.50	0	0.00	137.75	6.2	8,918	0.07%
2021/07/08	3.3	138.54	0	0.00	138.85	3.3	8,912	0.04%
2021/07/07	4.3	139.21	2	139.28	139.00	2.3	8,939	0.03%
2021/07/06	2	139.82	7	139.81	139.75	-5	8,927	-0.06%
2021/07/05	5.5	139.52	19.5	139.60	139.60	-14	8,881	-0.16%
2021/07/02	0.1	138.33	6	138.26	138.30	-5.9	8,857	-0.07%
2021/07/01	2	138.65	4	138.91	138.30	-2	8,850	-0.02%
2021/06/30	0.8	138.95	13.2	139.00	138.95	-12.4	8,929	-0.14%
2021/06/29	0.1	137.70	4.1	137.95	137.60	-4	8,892	-0.05%
2021/06/28	1.5	137.24	0	0.00	137.20	1.5	8,868	0.02%
2021/06/25	0.1	137.52	0.2	137.50	136.95	-0.1	8,881	0.00%
2021/06/24	0.1	136.77	0	0.00	136.70	0.1	8,908	0.00%
2021/06/23	1.5	135.59	19.4	136.57	137.05	-17.9	8,937	-0.20%
2021/06/22	7.5	134.94	0	0.00	134.85	7.5	8,912	0.08%
2021/06/21	27.5	135.29	2	136.25	134.70	25.5	8,987	0.28%
2021/06/18	1	138.10	1.4	138.23	138.00	-0.4	8,840	0.00%
2021/06/17	4.2	137.32	0.1	137.98	138.30	4	8,893	0.05%
2021/06/16	1.3	138.71	1	138.70	138.70	0.3	9,004	0.00%
2021/06/15	1.5	138.85	6.6	138.81	138.85	-5.1	8,999	-0.06%
2021/06/11	0.5	138.18	7	138.20	138.10	-6.5	9,044	-0.07%
2021/06/09	9.1	135.52	4.4	135.85	135.50	4.7	9,050	0.05%
2021/06/08	1.1	136.58	3	137.00	136.50	-1.9	9,042	-0.02%
2021/06/07	2.4	137.06	3	137.12	137.30	-0.6	9,146	-0.01%
2021/06/04	6.3	136.57	0	0.00	136.95	6.3	9,056	0.07%
2021/06/03	3.3	137.89	3.1	138.33	137.60	0.2	9,225	0.00%
2021/06/02	2	137.57	3.1	137.37	137.70	-1	9,343	-0.01%
2021/06/01	0.1	137.80	4.2	137.86	137.70	-4.1	9,497	-0.04%
2021/05/31	1.8	136.90	8.1	137.09	137.10	-6.3	9,680	-0.07%
2021/05/28	2	135.70	20	135.77	135.80	-18	9,647	-0.19%
2021/05/27	4	133.03	2	133.35	133.55	2	9,607	0.02%
2021/05/26	3.5	134.64	1	134.20	134.50	2.5	9,951	0.03%
2021/05/25	0.3	134.39	18	133.59	134.40	-17.7	10,035	-0.18%
2021/05/24	1.2	131.38	0	0.00	132.15	1.2	10,058	0.01%
2021/05/21	13.1	131.77	20.1	132.96	132.35	-7	10,015	-0.07%
2021/05/20	6	130.58	0	0.00	130.50	6	9,961	0.06%
2021/05/19	22.3	131.87	6	132.31	131.40	16.3	9,948	0.16%
2021/05/18	8.8	130.88	10.1	130.98	132.30	-1.3	9,840	-0.01%
2021/05/17	12	126.04	5.6	126.16	126.50	6.5	9,884	0.07%
2021/05/14	10.7	128.56	19.1	128.97	128.95	-8.5	9,504	-0.09%
2021/05/13	20.9	127.44	8.2	128.56	127.50	12.7	9,360	0.14%
2021/05/12	72.9	126.87	70	127.39	129.40	2.9	9,026	0.03%
2021/05/11	77.3	133.99	0.8	135.49	133.25	76.5	8,567	0.89%
2021/05/10	0.9	138.59	13.1	138.45	138.45	-12.2	8,380	-0.15%
2021/05/07	0.8	139.37	3	139.33	139.40	-2.2	8,542	-0.03%
2021/05/06	2.1	136.75	0.1	137.30	136.95	2	8,667	0.02%
2021/05/05	2.1	136.77	1	137.05	135.75	1.1	8,665	0.01%
2021/05/04	21.9	136.60	4.1	136.22	137.05	17.8	8,758	0.20%
2021/05/03	15.4	138.81	0	0.00	138.25	15.4	8,766	0.18%
2021/04/29	5.1	141.29	9.4	141.60	140.60	-4.2	9,050	-0.05%
2021/04/28	0.1	140.52	0	0.00	140.40	0.1	9,130	0.00%
2021/04/27	18	141.48	17.3	141.34	141.25	0.8	9,580	0.01%
2021/04/26	1.8	140.79	24.8	140.65	141.20	-22.9	9,671	-0.24%
2021/04/23	0.5	139.00	0.1	137.99	139.15	0.4	9,710	0.00%
2021/04/22	0	138.23	0	0.00	137.90	0	9,969	0.00%
2021/04/21	11.4	138.22	1	138.65	138.00	10.4	10,103	0.10%
2021/04/20	0.2	139.30	1	139.10	139.25	-0.8	10,151	-0.01%
2021/04/19	0.2	139.50	2.2	139.10	139.50	-2	10,253	-0.02%
2021/04/16	0.9	139.17	1	139.10	139.25	-0.1	10,289	0.00%
2021/04/15	0.3	139.11	1.4	138.84	139.05	-1.1	10,319	-0.01%
2021/04/14	10.7	137.10	6	137.90	137.90	4.7	10,305	0.05%
2021/04/13	0.2	137.40	7.2	138.33	137.15	-7	10,375	-0.07%
2021/04/12	0.4	137.37	4	137.01	137.15	-3.6	10,361	-0.03%
2021/04/09	1.3	137.89	27	138.78	137.95	-25.7	10,365	-0.25%
2021/04/08	0.5	138.25	4	138.00	138.25	-3.5	10,401	-0.03%
2021/04/07	0.6	137.80	0	0.00	137.80	0.6	10,387	0.01%
2021/04/06	0.6	137.74	12.3	138.20	137.65	-11.6	10,367	-0.11%
2021/04/01	3.1	135.79	9	135.89	135.75	-5.9	10,270	-0.06%
2021/03/31	3.7	135.02	2	135.60	134.75	1.7	10,197	0.02%
2021/03/30	3.5	135.43	17.6	135.44	135.90	-14.1	10,111	-0.14%
2021/03/29	5.2	135.40	7	135.51	135.45	-1.8	10,101	-0.02%
2021/03/26	1.3	134.31	15	133.09	134.35	-13.7	10,062	-0.14%
2021/03/25	3.6	131.41	1.4	131.80	131.95	2.3	10,001	0.02%
2021/03/24	23.5	131.60	0	0.00	131.50	23.5	9,961	0.24%
2021/03/23	1.1	134.36	6	134.43	133.60	-4.9	9,839	-0.05%
2021/03/22	8.1	132.12	17	133.07	133.40	-8.9	9,946	-0.09%
2021/03/19	23.7	132.58	1	132.30	132.80	22.7	10,014	0.23%
2021/03/18	9.2	134.84	24.1	135.54	134.90	-14.9	9,888	-0.15%
2021/03/17	9.1	134.40	0.7	135.10	134.20	8.4	9,850	0.09%
2021/03/16	0.6	135.33	8	135.21	135.35	-7.4	9,874	-0.07%
2021/03/15	7.5	134.94	2	134.82	134.90	5.4	9,864	0.06%
2021/03/12	2.4	135.22	23	135.02	135.25	-20.6	9,907	-0.21%
2021/03/11	1.6	134.32	19.1	134.42	134.70	-17.5	9,927	-0.18%
2021/03/10	4.3	132.17	0	0.00	131.90	4.3	9,978	0.04%
2021/03/09	14.8	130.44	0	0.00	131.35	14.8	9,987	0.15%
2021/03/08	2.8	132.80	1.2	133.01	131.85	1.7	9,867	0.02%
2021/03/05	26.3	130.72	1	131.95	131.95	25.3	9,749	0.26%
2021/03/04	37.7	133.28	0	0.00	132.75	37.7	9,669	0.39%
2021/03/03	3.7	133.78	25	135.37	135.40	-21.3	9,480	-0.22%
2021/03/02	3.2	134.36	15.1	135.60	133.45	-11.9	9,381	-0.13%
2021/02/26	77.9	134.27	17	134.43	133.40	60.9	9,330	0.65%
2021/02/25	3.2	137.68	1	137.10	137.55	2.2	8,991	0.02%
2021/02/24	9.5	137.05	1	137.75	136.45	8.5	8,916	0.09%
2021/02/23	16.2	136.95	17	137.93	138.50	-0.8	8,820	-0.01%
2021/02/22	26.2	139.31	17	140.22	138.80	9.2	8,766	0.10%
2021/02/19	23.1	139.01	0	0.00	138.85	23.1	8,979	0.26%
2021/02/18	5.6	140.45	3.2	140.58	140.35	2.5	8,968	0.03%
2021/02/17	11	139.84	55.1	139.63	140.55	-44.1	8,948	-0.49%
2021/02/05	3.3	134.77	9.9	135.49	134.80	-6.6	8,696	-0.08%
2021/02/04	0.7	133.48	4	133.16	133.55	-3.3	8,613	-0.04%
2021/02/03	4	135.21	1	134.65	134.35	3	8,645	0.03%
2021/02/02	8.7	134.13	16	133.46	134.45	-7.3	8,600	-0.09%
2021/02/01	12.7	128.87	3.2	128.36	130.75	9.5	8,606	0.11%
2021/01/29	17.6	129.33	8	130.34	128.20	9.6	8,474	0.11%
2021/01/28	15.8	129.96	1.1	129.70	130.35	14.7	8,312	0.18%
2021/01/27	5.3	133.15	0.2	133.25	133.05	5.1	8,153	0.06%
2021/01/26	29.6	133.59	6	133.37	132.85	23.6	8,096	0.29%
2021/01/25	18.6	135.06	10.3	135.51	135.60	8.2	8,024	0.10%
2021/01/22	48.7	137.52	3.3	138.25	137.45	45.4	7,902	0.57%
2021/01/21	45.1	141.94	34.1	141.45	143.00	11.1	7,622	0.15%
2021/01/20	17.3	138.30	17	138.70	138.20	0.3	7,472	0.00%
2021/01/19	9.4	137.44	14	137.51	137.95	-4.6	7,029	-0.07%
2021/01/18	19.6	133.68	0	0.00	134.40	19.6	6,876	0.29%
2021/01/15	17.3	136.64	20.5	136.66	134.50	-3.2	6,692	-0.05%
2021/01/14	7.1	133.75	0.1	134.09	134.05	7	6,370	0.11%
2021/01/13	19.1	134.27	18.8	134.47	135.30	0.4	6,291	0.01%
2021/01/12	18.2	132.23	7.1	132.49	132.10	11.1	6,137	0.18%
2021/01/11	9.9	131.68	8	131.75	132.30	1.9	6,013	0.03%
2021/01/08	18.2	130.33	17	130.64	131.20	1.2	5,897	0.02%
2021/01/07	12.8	128.22	13.5	128.01	128.90	-0.6	5,756	-0.01%
2021/01/06	22.2	125.85	28.2	126.08	125.95	-6	5,688	-0.10%
2021/01/05	7.1	124.35	9.4	124.41	124.60	-2.3	5,601	-0.04%
2021/01/04	14.8	123.79	20	123.46	124.35	-5.2	5,685	-0.09%
2020/12/31	7.2	122.04	6	122.18	122.25	1.2	5,807	0.02%
2020/12/30	6.4	121.22	17.1	121.00	121.60	-10.7	5,778	-0.19%
2020/12/29	2.1	119.71	8.4	119.91	119.90	-6.3	5,802	-0.11%
2020/12/28	3.4	119.54	4.5	119.89	120.00	-1.1	5,849	-0.02%
2020/12/25	11.2	119.28	12.2	119.25	118.95	-1	5,851	-0.02%
2020/12/24	0.4	118.80	0	0.00	118.80	0.4	5,867	0.01%
2020/12/22	9.1	118.42	3.2	118.98	118.00	5.9	6,014	0.10%
2020/12/21	1.5	118.74	8	119.21	119.35	-6.5	6,182	-0.10%
2020/12/18	0.2	118.33	0	0.00	118.20	0.2	6,199	0.00%
2020/12/17	8.1	118.22	6	118.58	118.60	2.1	6,268	0.03%
2020/12/16	2.3	118.81	19	118.66	119.25	-16.7	6,315	-0.26%
2020/12/15	18.7	117.32	7.1	117.37	117.05	11.6	6,176	0.19%
2020/12/14	3.4	118.23	4	118.18	118.25	-0.6	6,165	-0.01%
2020/12/11	6.1	118.22	2.2	118.11	118.75	3.9	6,372	0.06%
2020/12/10	14.5	118.37	1	118.35	118.60	13.5	6,385	0.21%
2020/12/09	5.2	119.96	1	120.00	120.05	4.2	6,346	0.07%
2020/12/08	11.3	119.49	17	119.33	120.05	-5.7	6,292	-0.09%
2020/12/07	5.1	117.90	4	118.55	118.40	1.1	6,247	0.02%
2020/12/04	11.6	116.98	18	116.96	117.30	-6.4	6,240	-0.10%
2020/12/03	5	115.47	0.4	115.60	115.40	4.6	6,111	0.08%
2020/12/02	2.4	115.24	15.5	115.18	115.40	-13.2	6,104	-0.22%
2020/12/01	3.9	113.94	1.4	113.70	114.30	2.5	6,101	0.04%
2020/11/30	18.2	114.05	0	0.00	113.30	18.2	6,103	0.30%
2020/11/27	1.2	114.51	0	0.00	114.65	1.2	6,017	0.02%
2020/11/26	1.1	114.12	0.1	115.00	114.85	1	6,025	0.02%
2020/11/25	5.1	114.82	0	0.00	113.95	5.1	6,079	0.08%
2020/11/24	11	115.25	0	0.00	114.90	11	6,077	0.18%
2020/11/23	2.1	115.24	0.1	115.35	115.45	2	6,072	0.03%
2020/11/20	0.2	114.12	0.1	113.97	114.00	0	6,021	0.00%
2020/11/19	3	114.13	1	114.00	114.15	2	6,002	0.03%
2020/11/18	5.7	113.51	1.4	114.15	114.35	4.4	5,990	0.07%
2020/11/17	19.2	114.07	0.1	113.86	113.60	19.2	5,798	0.33%
2020/11/16	7.9	111.51	11.4	111.69	112.80	-3.5	5,974	-0.06%
2020/11/13	0.1	109.15	3.1	108.93	109.25	-3.1	5,922	-0.05%
2020/11/12	1.1	108.89	2	108.85	108.80	-0.9	5,921	-0.02%
2020/11/11	0.9	108.61	14.1	108.61	108.75	-13.2	5,951	-0.22%
2020/11/10	0	107.35	6.2	107.34	107.10	-6.2	5,872	-0.11%
2020/11/09	1.2	108.10	34.7	107.92	108.10	-33.5	5,890	-0.57%
2020/11/06	0.1	106.55	25.7	106.73	106.70	-25.6	5,800	-0.44%
2020/11/05	0.1	106.20	2.2	106.32	106.05	-2.1	5,749	-0.04%
2020/11/04	0.9	106.15	13.3	105.92	106.15	-12.4	5,775	-0.21%
2020/11/03	0.8	104.77	0.2	104.65	104.60	0.6	5,805	0.01%
2020/11/02	28.1	102.69	0	0.00	103.40	28.1	5,855	0.48%
2020/10/30	14.1	103.00	0	0.00	103.00	14.1	5,771	0.24%
2020/10/29	34.2	103.76	0	0.00	103.85	34.2	5,742	0.60%
2020/10/28	3	105.04	6	105.20	105.00	-3	5,746	-0.05%
2020/10/27	1.4	105.74	14	105.59	105.50	-12.6	5,756	-0.22%
2020/10/26	0	0.00	1	106.05	106.10	-1	5,809	-0.02%
2020/10/23	1	105.65	6	106.10	106.10	-5	5,921	-0.08%
2020/10/22	1.5	105.71	0	0.00	106.10	1.5	6,240	0.02%
2020/10/21	3.2	105.81	1	106.05	105.95	2.2	6,583	0.03%
2020/10/20	3.2	106.10	0	0.00	106.00	3.2	6,751	0.05%
2020/10/19	1	106.60	1	106.55	106.60	0	6,827	0.00%
2020/10/16	1	105.15	4	105.58	105.25	-3	6,890	-0.04%
2020/10/15	6	106.00	0	0.00	105.70	6	7,247	0.08%
2020/10/14	6.2	106.99	0	0.00	106.70	6.2	7,329	0.08%
2020/10/13	0.1	106.95	0.3	106.95	107.10	-0.2	7,587	0.00%
2020/10/12	1.2	107.00	29	107.11	107.05	-27.8	7,623	-0.36%
2020/10/08	1.2	106.00	21	105.94	106.20	-19.8	7,814	-0.25%
2020/10/07	3.4	103.85	20	104.69	104.80	-16.6	7,814	-0.21%
2020/10/06	0.6	104.30	18	104.18	104.25	-17.4	7,948	-0.22%
2020/10/05	0	103.30	9	103.78	103.05	-9	8,024	-0.11%
2020/09/30	0.1	103.15	3.3	103.35	103.00	-3.2	8,046	-0.04%
2020/09/29	0.1	102.70	6	102.50	102.55	-5.9	8,172	-0.07%
2020/09/28	3.1	101.17	2.1	102.02	102.30	1	8,341	0.01%
2020/09/25	9	100.37	1	100.55	100.65	8	8,481	0.09%
2020/09/24	45	101.00	1	101.00	100.45	44	8,572	0.51%
2020/09/23	21.1	102.71	0	0.00	102.95	21.1	8,435	0.25%
2020/09/22	17	103.46	1	103.10	103.10	16	8,512	0.19%
2020/09/21	6	105.07	1	104.65	104.45	5	8,535	0.06%
2020/09/18	4.3	105.39	0.1	105.35	105.30	4.2	8,603	0.05%
2020/09/17	1.1	105.97	1.3	105.40	105.40	-0.2	8,688	0.00%
2020/09/16	0.1	106.40	40	106.63	106.55	-39.9	8,687	-0.46%
2020/09/15	2.5	104.59	18	104.99	104.95	-15.5	8,615	-0.18%
2020/09/14	2.8	104.09	9	104.42	104.55	-6.2	8,564	-0.07%
2020/09/11	0.5	103.25	2	103.00	103.25	-1.5	8,552	-0.02%
2020/09/10	1.6	103.14	3	103.25	103.20	-1.4	8,696	-0.02%
2020/09/09	21	101.44	8	102.29	102.30	13	8,816	0.15%
2020/09/08	1.9	102.74	0.6	103.00	103.00	1.4	8,871	0.02%
2020/09/07	3.1	102.57	0	0.00	102.40	3.1	9,155	0.03%
2020/09/04	6	102.19	1	102.25	102.55	5	9,299	0.05%
2020/09/03	10	103.90	0	0.00	103.30	10	9,383	0.11%
2020/09/02	2	102.80	5	102.69	103.00	-3	9,487	-0.03%
2020/09/01	6.3	103.04	2	102.53	103.35	4.3	9,676	0.04%
2020/08/31	18.1	102.28	5	102.80	101.80	13.1	9,746	0.13%
2020/08/28	6	103.97	6.7	103.46	103.50	-0.7	9,900	-0.01%
2020/08/27	2	105.40	14	105.36	104.55	-12	10,136	-0.12%
2020/08/26	0.5	104.30	6.1	104.26	104.30	-5.7	10,240	-0.06%
2020/08/25	2.2	103.95	10.2	104.00	103.90	-8	10,336	-0.08%
2020/08/24	0.3	103.15	6	103.23	103.10	-5.7	10,364	-0.06%
2020/08/21	8.2	102.26	23	102.47	102.80	-14.8	10,427	-0.14%
2020/08/20	88	101.11	5	101.52	100.60	83	10,368	0.80%
2020/08/19	6	104.85	7	104.69	104.25	-1	10,314	-0.01%
2020/08/18	7.3	104.92	5	105.02	105.00	2.3	10,301	0.02%
2020/08/17	1.8	104.93	10	105.63	105.60	-8.2	10,461	-0.08%
2020/08/14	6.2	103.85	0.1	104.40	104.50	6.1	10,494	0.06%
2020/08/13	4.2	104.20	10	104.64	104.25	-5.8	10,596	-0.06%
2020/08/12	16.1	103.54	0.9	103.50	103.25	15.2	10,596	0.14%
2020/08/11	5.2	104.80	3	104.85	104.80	2.2	10,636	0.02%
2020/08/10	4.2	105.56	15.2	105.63	105.60	-10.9	10,686	-0.10%
2020/08/07	2.1	105.53	0	104.65	104.65	2	10,733	0.02%
2020/08/06	7.3	105.34	23	105.57	105.40	-15.7	10,703	-0.15%
2020/08/05	3.1	104.30	5.3	104.30	104.30	-2.1	10,772	-0.02%
2020/08/04	2.5	103.02	7	103.06	103.30	-4.5	10,799	-0.04%
2020/08/03	14.6	102.47	3.5	102.77	102.00	11.1	10,820	0.10%
2020/07/31	7.1	103.81	0	0.00	103.80	7.1	10,803	0.07%
2020/07/30	10.5	103.88	0.1	103.65	104.05	10.4	10,817	0.10%
2020/07/29	12.1	102.62	4	103.08	102.55	8.1	10,838	0.07%
2020/07/28	32	104.95	21.1	106.44	103.60	11	10,938	0.10%
2020/07/27	4.4	103.12	31.3	102.47	103.30	-26.9	10,878	-0.25%
2020/07/24	13.1	98.88	43.4	99.65	98.50	-30.3	10,696	-0.28%
2020/07/23	10.1	98.30	2	98.50	98.85	8.1	10,533	0.08%
2020/07/22	4.7	98.97	15	99.18	98.95	-10.3	10,665	-0.10%
2020/07/21	1.1	99.01	45.2	98.50	98.70	-44.1	10,641	-0.41%
2020/07/20	0.6	97.00	11	96.95	97.05	-10.4	10,451	-0.10%
2020/07/17	0.2	97.00	24	97.13	97.20	-23.8	10,475	-0.23%
2020/07/16	5.2	96.08	6	96.03	96.10	-0.8	10,526	-0.01%
2020/07/15	10.6	97.47	54	97.49	97.05	-43.4	10,605	-0.41%
2020/07/14	0.3	96.20	33.2	96.37	96.65	-32.9	10,825	-0.30%
2020/07/13	2.3	95.63	17.1	95.97	96.05	-14.8	10,808	-0.14%
2020/07/10	13.7	95.28	5	95.22	94.65	8.7	10,897	0.08%
2020/07/09	7.1	95.52	17	95.60	95.45	-9.9	10,924	-0.09%
2020/07/08	10.3	94.66	14	95.18	95.15	-3.7	10,927	-0.03%
2020/07/07	13.1	94.74	23.1	94.92	94.50	-10	10,839	-0.09%
2020/07/06	1.6	94.00	23.2	93.92	94.15	-21.6	10,868	-0.20%
2020/07/03	5.3	92.64	31	92.52	92.55	-25.8	10,881	-0.24%
2020/07/02	7.8	90.80	29	91.38	91.50	-21.2	10,886	-0.20%
2020/07/01	5.4	90.21	22	90.65	90.50	-16.6	10,964	-0.15%
2020/06/30	4.4	89.54	7	89.47	89.90	-2.6	10,963	-0.02%
2020/06/29	17.2	89.09	0	0.00	89.10	17.2	10,992	0.16%
2020/06/24	2.1	90.17	24	90.34	90.00	-21.9	11,055	-0.20%
2020/06/23	0.2	89.45	8	89.56	89.45	-7.8	11,253	-0.07%
2020/06/22	7.4	89.27	11	89.49	89.05	-3.6	11,428	-0.03%
2020/06/19	3	88.80	4	89.00	88.85	-1	11,796	-0.01%
2020/06/18	8.3	88.73	0.2	89.00	88.90	8.1	12,203	0.07%
2020/06/17	5.6	88.87	10	88.55	89.00	-4.4	12,493	-0.04%
2020/06/16	9.5	88.97	13	88.45	88.90	-3.5	12,982	-0.03%
2020/06/15	49.2	87.66	8	88.22	87.00	41.2	13,934	0.30%
2020/06/12	27.1	87.49	40.2	88.17	88.25	-13.1	14,552	-0.09%
2020/06/11	6.1	89.20	9.2	89.37	89.05	-3.1	15,044	-0.02%
2020/06/10	12.7	90.47	15	90.12	90.45	-2.3	15,370	-0.02%
2020/06/09	1.3	89.33	5	89.48	89.60	-3.7	16,081	-0.02%
2020/06/08	8.5	89.33	37	89.31	89.50	-28.6	16,639	-0.17%
2020/06/05	1.1	87.92	17.1	88.08	88.35	-16.1	16,634	-0.10%
2020/06/04	3.1	87.34	23	87.45	87.60	-19.9	16,865	-0.12%
2020/06/03	5.1	86.46	27.2	86.54	86.80	-22.2	17,076	-0.13%
2020/06/02	3.2	85.40	8	85.41	85.30	-4.8	17,058	-0.03%
2020/06/01	0.1	85.00	2	84.95	84.90	-1.9	17,022	-0.01%
2020/05/29	1.2	83.80	1	83.70	84.45	0.2	17,023	0.00%
2020/05/28	0	0.00	6	84.32	83.85	-6	17,119	-0.04%
2020/05/27	9.2	84.48	1	84.80	84.35	8.2	17,458	0.05%
2020/05/26	1.1	84.19	9	84.48	84.45	-7.9	17,792	-0.04%
2020/05/25	12.2	82.69	9	83.19	83.50	3.2	17,786	0.02%
2020/05/22	11	83.20	3	82.95	82.95	8	17,846	0.05%
2020/05/21	1.3	84.50	3	84.60	84.50	-1.7	17,849	-0.01%
2020/05/20	0.1	83.95	0	0.00	83.80	0.1	17,813	0.00%
2020/05/19	2.4	83.87	1	83.90	83.90	1.4	17,757	0.01%
2020/05/18	10.1	83.01	1.2	83.23	83.15	8.9	17,798	0.05%
2020/05/15	5.2	83.22	3	83.60	83.85	2.2	17,869	0.01%
2020/05/14	4.1	83.41	0	0.00	83.30	4.1	17,870	0.02%
2020/05/13	21	84.11	1	84.00	84.30	20	17,808	0.11%
2020/05/12	7.6	83.98	0	0.00	84.05	7.6	17,821	0.04%
2020/05/11	3.1	85.07	11	85.04	85.05	-7.9	17,723	-0.04%
2020/05/08	2.4	84.20	11	84.19	84.35	-8.6	17,698	-0.05%
2020/05/07	5.4	83.80	6	84.03	83.85	-0.6	17,719	0.00%
2020/05/06	9.1	83.50	2	83.35	83.50	7.1	17,775	0.04%
2020/05/05	11.1	83.43	0	0.00	83.40	11.1	17,851	0.06%
2020/05/04	22	82.75	0	0.00	83.00	22	17,833	0.12%
2020/04/30	6.5	84.83	34	85.10	85.50	-27.5	17,721	-0.15%
2020/04/29	4.5	83.70	47	83.73	83.70	-42.6	17,672	-0.24%
2020/04/28	4.3	82.29	6	82.28	82.55	-1.7	17,849	-0.01%
2020/04/27	1	82.17	4	82.19	82.55	-3	18,260	-0.02%
2020/04/24	0.1	81.00	0	0.00	80.90	0.1	18,144	0.00%
2020/04/23	0	81.00	6	80.97	80.90	-6	18,184	-0.03%
2020/04/22	30	79.80	1	79.75	80.60	29	18,107	0.16%
2020/04/21	30	81.12	4.4	81.60	80.60	25.6	18,096	0.14%
2020/04/20	8.3	83.10	8	83.03	83.00	0.3	17,938	0.00%
2020/04/17	4.4	83.14	49	83.60	83.25	-44.6	17,844	-0.25%
2020/04/16	8.6	80.85	24	80.50	80.80	-15.4	17,420	-0.09%
2020/04/15	26.2	81.24	23	81.30	81.20	3.2	17,333	0.02%
2020/04/14	9.1	80.81	23	80.71	80.95	-13.9	17,185	-0.08%
2020/04/13	31.3	79.12	2	78.95	78.80	29.3	17,072	0.17%
2020/04/10	10	79.08	8	79.19	79.30	2	17,104	0.01%
2020/04/09	5	79.35	6	79.58	79.25	-1	17,121	-0.01%
2020/04/08	7.5	78.91	28	79.23	79.60	-20.5	16,942	-0.12%
2020/04/07	77.1	78.20	72	78.38	78.50	5.1	16,760	0.03%
2020/04/06	10.1	76.83	11	76.90	77.05	-0.9	16,558	-0.01%
2020/04/01	7.1	76.28	2	76.45	75.90	5.1	16,404	0.03%
2020/03/31	9	76.18	32	76.49	76.15	-23	16,291	-0.14%
2020/03/30	22.2	74.86	1	75.85	75.85	21.2	16,158	0.13%
2020/03/27	47	77.87	11	78.05	76.60	36	15,956	0.23%
2020/03/26	11.2	77.09	10	77.11	77.20	1.2	15,647	0.01%
2020/03/25	14	76.80	23	76.95	76.85	-9	15,383	-0.06%
2020/03/24	6	74.47	26	74.50	74.25	-20	14,877	-0.13%
2020/03/23	27.1	71.16	10	71.16	70.80	17.1	14,493	0.12%
2020/03/20	16.1	72.45	38	72.53	74.00	-21.9	14,198	-0.15%
2020/03/19	81.1	69.36	23	68.82	68.55	58.1	13,591	0.43%
2020/03/18	44.8	74.09	9	73.91	72.80	35.8	12,556	0.28%
2020/03/17	72	74.82	6.6	75.16	74.85	65.4	11,920	0.55%
2020/03/16	37.1	78.09	11	79.80	77.30	26.1	11,101	0.24%
2020/03/13	47.9	77.78	13	78.64	81.00	34.9	10,628	0.33%
2020/03/12	46.3	82.52	14	81.91	82.15	32.3	9,783	0.33%
2020/03/11	6.1	85.96	5	86.30	85.30	1.1	9,093	0.01%
2020/03/10	25.1	85.19	12	85.41	86.30	13.1	8,896	0.15%
2020/03/09	43.1	86.44	1	86.00	85.85	42.1	8,539	0.49%
2020/03/06	10.2	88.72	0	0.00	88.35	10.2	8,102	0.13%
2020/03/05	3.2	90.02	13	89.98	90.20	-9.8	7,852	-0.12%
2020/03/04	0.2	89.35	27	88.95	89.20	-26.8	7,779	-0.34%
2020/03/03	4.3	88.42	10	88.45	88.60	-5.7	7,661	-0.07%
2020/03/02	32.7	87.40	7	87.06	87.35	25.7	7,510	0.34%
2020/02/27	27	88.74	6	88.55	88.65	21	7,110	0.30%
2020/02/26	27.1	89.22	9	89.54	89.45	18.1	6,741	0.27%
2020/02/25	10.3	90.08	0	0.00	90.35	10.3	6,515	0.16%
2020/02/24	34.1	90.08	1	90.05	90.10	33.1	6,423	0.52%
2020/02/21	3.5	91.09	0	0.00	91.25	3.5	6,330	0.06%
2020/02/20	2	91.60	0	0.00	91.70	2	6,287	0.03%
2020/02/19	1.3	92.16	0	0.00	92.10	1.3	6,213	0.02%
2020/02/18	23	91.31	2	91.10	91.05	21	6,122	0.34%
2020/02/17	4.1	92.22	1	92.45	92.30	3.1	5,950	0.05%
2020/02/14	2.8	92.89	4	93.08	92.95	-1.2	5,878	-0.02%
2020/02/13	2	93.03	18	92.94	92.80	-16	5,836	-0.27%
2020/02/12	2.2	92.80	26	92.58	92.65	-23.9	5,837	-0.41%
2020/02/11	0.2	91.90	6	91.70	91.75	-5.8	5,791	-0.10%
2020/02/10	15.1	90.06	4	90.64	91.00	11.1	5,757	0.19%
2020/02/07	2.1	91.33	0	0.00	91.20	2.1	5,710	0.04%
2020/02/06	10.1	91.61	14	91.87	92.30	-3.9	5,616	-0.07%
2020/02/05	6	90.96	8	90.91	90.85	-2	5,550	-0.04%
2020/02/04	5	90.71	11	90.58	90.60	-6	5,485	-0.11%
2020/02/03	20	88.55	5.6	88.22	89.05	14.4	5,494	0.26%
2020/01/31	35.1	90.15	1	90.20	89.95	34.1	5,321	0.64%
2020/01/30	134.1	93.95	19.2	94.39	92.15	114.9	5,069	2.27%	大買/鉅額交易
2020/01/20	2.2	97.83	16	97.75	97.70	-13.8	4,616	-0.30%
2020/01/17	15	97.47	0.2	97.70	97.30	14.8	4,632	0.32%
2020/01/16	0	97.60	0	0.00	97.30	0	4,540	0.00%
2020/01/15	2.1	98.08	0	0.00	97.60	2.1	4,438	0.05%
2020/01/14	1.4	98.53	20	98.59	98.60	-18.6	4,321	-0.43%
2020/01/13	1.1	97.91	0	0.00	98.00	1.1	4,147	0.03%
2020/01/10	2.6	97.26	0	0.00	97.30	2.6	4,083	0.06%
2020/01/09	7.1	96.75	0.1	97.00	96.95	7.1	3,974	0.18%
2020/01/08	24.2	95.59	3	95.30	95.65	21.2	3,921	0.54%
2020/01/07	33.1	95.90	2	95.70	96.10	31.1	3,852	0.81%
2020/01/06	9	96.56	0	0.00	96.40	9	3,905	0.23%
2020/01/03	9.2	97.98	4.2	98.34	97.65	5	3,865	0.13%
2020/01/02	3	97.55	3	97.05	97.65	0	3,954	0.00%
2019/12/31	7	97.06	0	0.00	96.95	7	3,942	0.18%
2019/12/30	5	97.86	6	98.15	97.80	-1	3,933	-0.03%
2019/12/27	5.1	98.02	2	98.05	98.00	3.1	3,962	0.08%
2019/12/26	0	97.35	1	97.35	97.35	-1	4,006	-0.02%
2019/12/25	2.2	97.22	2.2	97.21	97.35	0.1	4,106	0.00%
2019/12/24	0	97.20	0	0.00	97.20	0	4,224	0.00%
2019/12/23	0.3	97.15	0	0.00	97.15	0.3	4,287	0.01%
2019/12/20	19	96.97	0	0.00	96.95	19	4,296	0.44%
2019/12/19	1.1	97.60	1.1	97.74	97.65	0	4,321	0.00%
2019/12/18	1.1	97.96	1	98.05	98.20	0.1	4,356	0.00%
2019/12/17	2.1	97.09	0.2	98.00	98.15	1.9	4,431	0.04%
2019/12/16	3.8	96.90	5	96.85	96.85	-1.2	4,483	-0.03%
2019/12/13	1.2	97.02	10	97.07	96.90	-8.8	4,692	-0.19%
2019/12/12	2.1	95.47	25	94.92	95.85	-22.9	4,677	-0.49%
2019/12/11	1.4	93.75	6	93.57	93.75	-4.6	4,718	-0.10%
2019/12/10	6	93.21	2	93.20	93.00	4	4,841	0.08%
2019/12/09	0.8	93.65	6.1	93.71	93.65	-5.3	4,831	-0.11%
2019/12/06	0.1	93.05	2	93.22	93.05	-1.9	4,869	-0.04%
2019/12/05	0.2	92.95	0	0.00	92.90	0.2	5,023	0.00%
2019/12/04	8	91.64	0.4	91.90	91.70	7.6	5,253	0.14%
2019/12/03	0.1	92.10	0	0.00	92.05	0.1	5,638	0.00%
2019/12/02	5.2	91.97	0	0.00	92.05	5.2	5,793	0.09%
2019/11/29	5.3	91.61	0.3	91.80	91.50	5	5,843	0.09%
2019/11/28	0	0.00	1	93.00	92.95	-1	5,862	-0.02%
2019/11/27	0	93.10	0	0.00	93.20	0	6,162	0.00%
2019/11/26	1.5	92.95	10	92.85	92.85	-8.5	6,183	-0.14%
2019/11/25	0.3	92.60	0	0.00	92.60	0.3	6,175	0.00%
2019/11/22	0	92.55	0.2	92.55	92.55	-0.2	6,175	0.00%
2019/11/21	3	92.30	0	0.00	92.50	3	6,355	0.05%
2019/11/20	2	93.23	3	93.27	93.25	-1	6,354	-0.02%
2019/11/19	2.2	93.50	3	93.57	93.60	-0.8	6,378	-0.01%
2019/11/18	2.3	92.66	0.1	92.75	92.90	2.2	6,432	0.03%
2019/11/15	0.6	92.30	0	0.00	92.30	0.6	6,467	0.01%
2019/11/14	0.4	91.40	1	91.60	91.40	-0.6	6,534	-0.01%
2019/11/13	0	91.45	1	91.45	91.45	-1	6,600	-0.02%
2019/11/12	3.6	91.78	4.7	91.75	92.00	-1.2	6,834	-0.02%
2019/11/11	21.4	91.68	0	0.00	91.15	21.4	6,916	0.31%
2019/11/08	1.2	92.59	0	0.00	92.55	1.2	6,942	0.02%
2019/11/07	4.2	92.63	8	92.77	92.85	-3.8	6,947	-0.06%
2019/11/06	8.2	93.22	17	92.99	93.35	-8.8	6,980	-0.13%
2019/11/05	0	0.00	2	92.50	92.90	-2	7,187	-0.03%
2019/11/04	11.4	92.11	6.1	91.66	92.20	5.3	7,536	0.07%
2019/11/01	1.2	90.02	2	90.00	90.10	-0.8	7,768	-0.01%
2019/10/31	2.2	90.28	12	90.26	90.10	-9.8	8,003	-0.12%
2019/10/30	0.3	89.70	1	89.60	89.85	-0.7	7,929	-0.01%
2019/10/29	0.2	89.45	38	89.59	89.45	-37.8	7,891	-0.48%
2019/10/28	1.1	89.19	2	89.15	89.20	-0.9	7,803	-0.01%
2019/10/25	1.3	88.80	10.4	89.19	88.80	-9	7,770	-0.12%
2019/10/24	0	88.60	0	0.00	88.80	0	7,690	0.00%
2019/10/23	0.1	88.40	0	0.00	88.45	0.1	7,729	0.00%
2019/10/22	0.2	88.55	5	88.74	88.70	-4.8	7,742	-0.06%
2019/10/21	0.4	87.85	1.2	87.77	87.85	-0.8	7,787	-0.01%
2019/10/18	0.1	87.90	30	88.23	87.95	-29.9	7,908	-0.38%
2019/10/17	0.1	88.00	1	88.15	88.15	-0.9	8,024	-0.01%
2019/10/16	0.1	87.90	13	88.04	88.10	-12.9	8,108	-0.16%
2019/10/15	0.6	87.55	8	87.71	87.70	-7.4	8,218	-0.09%
2019/10/14	2.2	87.31	37	87.30	87.55	-34.8	8,237	-0.42%
2019/10/09	6.2	86.08	0.1	85.80	85.80	6.1	8,235	0.07%
2019/10/08	0.3	86.40	23	86.34	86.50	-22.7	8,169	-0.28%
2019/10/07	1.3	85.49	0	0.00	85.45	1.3	8,139	0.02%
2019/10/04	0.3	85.15	1	85.00	85.15	-0.7	8,144	-0.01%
2019/10/03	0.1	85.00	0	0.00	84.80	0.1	8,150	0.00%
2019/10/02	2.2	85.72	3	85.80	85.65	-0.8	8,133	-0.01%
2019/10/01	3.9	85.79	14	85.70	85.95	-10.1	8,066	-0.13%
2019/09/27	0	84.60	1	84.65	84.60	-1	8,011	-0.01%
2019/09/25	2.3	84.03	0	0.00	84.10	2.3	8,007	0.03%
2019/09/24	0.2	84.60	0	0.00	84.65	0.2	8,170	0.00%
2019/09/23	1.2	84.63	0	0.00	84.50	1.2	8,155	0.01%
2019/09/20	0.3	84.70	2	84.80	84.70	-1.7	8,338	-0.02%
2019/09/19	0.2	84.45	12	85.02	84.45	-11.8	8,300	-0.14%
2019/09/18	0.1	84.65	9	84.76	84.95	-8.9	8,303	-0.11%
2019/09/17	0	0.00	2	84.30	84.25	-2	8,296	-0.02%
2019/09/16	0.9	84.30	8	84.33	84.40	-7.1	8,469	-0.08%
2019/09/12	0	83.80	8	84.09	83.90	-8	8,480	-0.09%
2019/09/11	0.1	83.45	0.4	83.45	83.45	-0.3	8,689	0.00%
2019/09/10	0.7	83.35	0	0.00	83.40	0.7	8,659	0.01%
2019/09/09	0.5	83.65	10	83.78	83.80	-9.5	8,675	-0.11%
2019/09/06	0.4	83.30	3	83.50	83.50	-2.6	8,517	-0.03%
2019/09/05	1	83.20	43	82.89	83.00	-42	8,329	-0.50%
2019/09/04	0.2	82.00	31	82.00	82.15	-30.8	8,060	-0.38%
2019/09/03	2	81.55	3	82.00	81.20	-1	8,057	-0.01%
2019/09/02	0.4	81.90	25	81.87	81.90	-24.6	8,101	-0.30%
2019/08/30	0.5	81.85	7	81.84	81.85	-6.5	8,117	-0.08%
2019/08/29	0.3	80.60	2	80.40	80.55	-1.7	7,912	-0.02%
2019/08/28	10	80.35	0.1	80.50	80.40	10	7,978	0.12%
2019/08/27	0.1	80.05	0	0.00	79.85	0.1	8,023	0.00%
2019/08/26	7	79.70	3	79.77	79.65	4	8,107	0.05%
2019/08/23	1.1	80.95	6	81.00	81.00	-4.9	8,030	-0.06%
2019/08/22	0.2	81.00	8	81.26	80.90	-7.8	8,137	-0.10%
2019/08/21	0.1	81.10	13	81.03	81.10	-13	8,144	-0.16%
2019/08/20	2.3	80.96	1	80.95	81.00	1.3	8,234	0.02%
2019/08/19	0.3	80.90	0	0.00	80.80	0.3	8,265	0.00%
2019/08/16	1.2	79.52	12	80.34	80.35	-10.8	8,584	-0.13%
2019/08/15	41	79.37	4	79.25	79.40	37	8,658	0.43%
2019/08/14	2.4	80.44	0	0.00	80.30	2.4	8,722	0.03%
2019/08/13	9.4	79.79	0	0.00	79.70	9.4	8,837	0.11%
2019/08/12	7.3	80.54	1	80.65	80.60	6.3	9,106	0.07%
2019/08/08	3.1	80.51	8	80.64	80.65	-4.9	9,337	-0.05%
2019/08/07	22	79.75	0	0.00	79.70	22	9,541	0.23%
2019/08/06	32	79.03	21	79.51	80.10	11	9,598	0.11%
2019/08/05	24.1	80.13	0	0.00	80.15	24.1	9,494	0.25%
2019/08/02	28	80.82	4	80.80	80.95	24	9,347	0.26%
2019/08/01	0.1	82.40	0	0.00	82.30	0.1	9,181	0.00%
2019/07/31	0	83.00	2	82.75	82.80	-2	9,324	-0.02%
2019/07/30	3	83.23	0	0.00	83.20	3	9,505	0.03%
2019/07/29	0.1	83.45	3	83.32	83.45	-2.9	9,595	-0.03%
2019/07/25	0.2	83.70	1	83.55	83.80	-0.8	10,100	-0.01%
2019/07/24	1.1	83.60	1.1	83.73	83.55	0	10,072	0.00%
2019/07/23	0	83.55	7	83.66	83.60	-7	10,068	-0.07%
2019/07/22	0.6	83.40	6	83.47	83.40	-5.4	10,034	-0.05%
2019/07/19	1.1	83.18	4	83.26	83.00	-2.9	9,953	-0.03%
2019/07/18	0.1	82.80	0	0.00	82.70	0.1	9,842	0.00%
2019/07/16	1.5	83.35	7	83.41	83.35	-5.5	9,688	-0.06%
2019/07/15	0.5	83.20	17	83.19	83.20	-16.5	9,805	-0.17%
2019/07/12	1	82.85	1	82.85	82.75	0	9,994	0.00%
2019/07/11	0.5	82.85	12	82.86	82.85	-11.5	10,329	-0.11%
2019/07/10	0.4	82.25	18	81.99	82.20	-17.6	10,286	-0.17%
2019/07/09	0	81.60	5	81.60	81.50	-5	10,340	-0.05%
2019/07/08	0.2	81.90	1	81.75	81.60	-0.8	10,397	-0.01%
2019/07/05	0	0.00	1	81.90	81.90	-1	10,470	-0.01%
2019/07/04	10.1	82.00	25	82.01	82.00	-14.9	10,624	-0.14%
2019/07/03	1.1	81.55	0	0.00	81.50	1.1	10,782	0.01%
2019/07/02	0.1	82.45	2	82.63	82.45	-1.9	10,772	-0.02%
2019/07/01	0.5	82.65	27.3	82.54	82.65	-26.7	10,800	-0.25%
2019/06/28	0	81.35	0	0.00	80.90	0	10,664	0.00%
2019/06/27	1.1	81.36	22	81.48	81.50	-20.9	10,782	-0.19%
2019/06/26	0	0.00	17	80.53	80.35	-17	10,621	-0.16%
2019/06/25	0.1	80.80	5	81.30	80.75	-4.9	10,580	-0.05%
2019/06/24	1.3	81.12	8	81.29	81.20	-6.7	10,490	-0.06%
2019/06/21	0.2	80.85	21	81.10	80.85	-20.8	10,258	-0.20%
2019/06/20	0.1	80.85	36	80.84	80.85	-35.9	10,120	-0.35%
2019/06/19	0.5	80.75	33	80.39	80.75	-32.5	10,042	-0.32%
2019/06/18	1.1	78.81	0	0.00	78.90	1.1	9,868	0.01%
2019/06/17	0	78.90	0	0.00	78.70	0	10,017	0.00%
2019/06/14	1.4	79.00	0	0.00	78.90	1.4	10,058	0.01%
2019/06/13	6	79.12	1	79.10	79.05	5	10,209	0.05%
2019/06/12	0.6	79.75	17	79.63	79.70	-16.4	10,302	-0.16%
2019/06/11	0.3	79.55	10	79.45	79.40	-9.7	10,234	-0.09%
2019/06/10	0.1	79.35	7	78.52	79.05	-6.9	10,226	-0.07%
2019/06/06	16	77.63	0	0.00	77.70	16	10,329	0.15%
2019/06/05	0	0.00	13	78.43	78.30	-13	10,282	-0.13%
2019/06/04	1	78.00	7	78.50	78.05	-6	10,331	-0.06%
2019/06/03	1.1	77.81	7	78.57	78.55	-5.9	10,515	-0.06%
2019/05/31	2	78.25	1	78.45	78.45	1	10,741	0.01%
2019/05/30	7.1	77.30	1	77.30	77.40	6.1	10,771	0.06%
2019/05/29	14.4	76.54	2	76.60	76.75	12.4	10,785	0.11%
2019/05/28	9	77.05	1	77.00	77.10	8	10,839	0.07%
2019/05/27	13.2	77.07	2	77.20	77.15	11.2	10,940	0.10%
2019/05/24	8	77.21	0	0.00	77.35	8	11,071	0.07%
2019/05/23	49.1	77.07	1	77.35	76.95	48.1	11,135	0.43%
2019/05/22	13.2	78.44	0	0.00	78.40	13.2	11,019	0.12%
2019/05/21	32.2	78.04	1	78.20	78.40	31.2	11,415	0.27%
2019/05/20	14	78.37	0	0.00	78.20	14	11,133	0.13%
2019/05/17	27.2	78.67	0	0.00	78.25	27.2	11,004	0.25%
2019/05/16	22.3	79.13	0	0.00	79.05	22.3	10,671	0.21%
2019/05/15	16	79.67	0	0.00	79.75	16	10,447	0.15%
2019/05/14	53	79.50	0	0.00	79.65	53	10,229	0.52%
2019/05/13	58	80.52	1	80.65	80.15	57	9,994	0.57%
2019/05/10	13.2	81.11	3	81.90	81.50	10.2	9,793	0.10%
2019/05/09	18	81.57	0	0.00	81.55	18	9,684	0.19%
2019/05/08	1.1	82.56	0	0.00	82.55	1.1	9,642	0.01%
2019/05/07	0	83.25	2	83.18	83.15	-2	9,480	-0.02%
2019/05/06	2	82.15	1	82.25	82.30	1	9,368	0.01%
2019/05/03	0.2	83.75	0	0.00	83.75	0.2	9,302	0.00%
2019/05/02	0.2	83.05	3	82.97	83.00	-2.8	8,904	-0.03%
2019/04/30	0	82.80	7	82.80	82.80	-7	8,949	-0.08%
2019/04/29	0	82.80	1	82.60	82.80	-1	9,065	-0.01%
2019/04/26	4	82.28	1	82.40	82.45	3	9,151	0.03%
2019/04/25	0.1	83.40	0	0.00	83.40	0.1	9,254	0.00%
2019/04/24	0	83.20	7.5	83.39	83.20	-7.5	9,451	-0.08%
2019/04/23	0.1	83.05	1.3	82.94	83.05	-1.2	9,597	-0.01%
2019/04/22	0.2	82.80	3	83.00	82.70	-2.8	9,585	-0.03%
2019/04/19	0.1	82.80	8	83.26	82.80	-7.9	9,709	-0.08%
2019/04/18	0.2	82.70	20	83.00	82.70	-19.8	9,548	-0.21%
2019/04/17	0.2	82.70	30	82.36	82.75	-29.8	9,394	-0.32%
2019/04/16	1.1	82.10	4	82.00	82.10	-2.9	9,192	-0.03%
2019/04/15	0.3	81.85	5	81.83	81.85	-4.7	9,306	-0.05%
2019/04/11	2	81.25	22	81.49	81.15	-20	9,630	-0.21%
2019/04/10	0.5	81.50	6	81.43	81.50	-5.5	9,634	-0.06%
2019/04/09	0.1	81.30	10	81.21	81.40	-9.9	9,531	-0.10%
2019/04/08	0.3	80.95	11	80.90	80.90	-10.7	9,436	-0.11%
2019/04/02	0.1	80.20	6	80.35	80.15	-5.9	9,539	-0.06%
2019/04/01	0.1	79.95	13	80.14	79.85	-12.9	9,544	-0.13%
2019/03/29	0.1	79.20	0	0.00	79.15	0.1	9,410	0.00%
2019/03/28	0	78.55	1	78.50	78.50	-1	9,457	-0.01%
2019/03/26	1.1	78.65	7	78.54	78.65	-6	9,592	-0.06%
2019/03/25	3	78.08	1	78.15	78.15	2	9,674	0.02%
2019/03/22	1.2	79.23	17	79.50	79.35	-15.8	9,652	-0.16%
2019/03/21	1.1	79.10	20	78.96	79.15	-18.9	9,683	-0.20%
2019/03/20	1.1	78.36	5	78.42	78.50	-3.9	9,598	-0.04%
2019/03/19	0.1	78.40	1	77.95	78.40	-0.9	9,545	-0.01%
2019/03/18	1.4	77.84	9	77.99	78.10	-7.6	9,490	-0.08%
2019/03/15	1.1	77.37	4	77.36	77.60	-2.9	9,503	-0.03%
2019/03/14	1.2	77.02	1	77.10	77.05	0.2	9,425	0.00%
2019/03/13	0	0.00	3	77.08	77.10	-3	9,677	-0.03%
2019/03/12	0.3	77.25	6	77.16	77.25	-5.7	9,668	-0.06%
2019/03/11	0.4	76.25	1	75.90	76.15	-0.6	9,506	-0.01%
2019/03/08	8.1	75.97	0.9	76.25	76.00	7.2	9,659	0.07%
2019/03/07	1	76.90	0	0.00	76.65	1	9,564	0.01%
2019/03/06	0.1	77.00	3	76.97	76.95	-2.9	9,408	-0.03%
2019/03/05	1.1	76.77	0	0.00	76.75	1.1	9,208	0.01%
2019/03/04	4	76.95	0.5	77.30	76.95	3.5	9,178	0.04%
2019/02/27	1	77.50	3	77.43	77.65	-2	9,143	-0.02%
2019/02/26	0.1	77.70	0	0.00	77.70	0.1	8,995	0.00%
2019/02/25	0	0.00	13	77.51	77.50	-13	8,829	-0.15%
2019/02/22	5.2	76.73	0	0.00	76.95	5.2	8,759	0.06%
2019/02/21	2.1	77.10	5	76.59	77.10	-2.9	8,738	-0.03%
2019/02/20	9.1	76.29	11	76.40	76.35	-1.9	8,545	-0.02%
2019/02/19	5.1	75.51	0	0.00	75.50	5.1	8,121	0.06%
2019/02/18	2.1	75.73	0	0.00	75.65	2.1	8,168	0.03%
2019/02/15	1	75.00	3	75.30	75.05	-2	8,163	-0.02%
2019/02/14	0	0.00	2	75.60	75.25	-2	8,284	-0.02%
2019/02/13	4	75.54	8	75.72	75.50	-4	8,325	-0.05%
2019/02/12	1.2	75.68	6	75.56	75.65	-4.8	8,870	-0.05%
2019/02/11	0.1	75.40	16	75.36	75.15	-15.9	8,939	-0.18%
2019/01/30	0	0.00	2	74.30	74.35	-2	8,933	-0.02%
2019/01/29	6	74.39	2	74.35	74.50	4	8,949	0.04%
2019/01/28	4	75.20	1	75.25	75.15	3	8,953	0.03%
2019/01/25	7	74.89	4.9	74.96	75.00	2.1	9,001	0.02%
2019/01/24	2.2	73.98	4	73.93	74.05	-1.8	8,992	-0.02%
2019/01/23	6	73.72	2	73.80	73.70	4	9,099	0.04%
2019/01/22	6	73.94	0	0.00	74.05	6	9,094	0.07%
2019/01/21	0.6	76.50	13	76.57	76.50	-12.4	9,112	-0.14%
2019/01/18	3.1	75.77	8	75.96	75.95	-4.9	9,237	-0.05%
2019/01/17	4	75.61	5	75.64	75.55	-1	9,581	-0.01%
2019/01/16	1.1	75.51	7.7	75.58	75.55	-6.6	9,630	-0.07%
2019/01/15	0	0.00	1	75.50	75.65	-1	9,789	-0.01%
2019/01/11	0.1	75.60	4	75.64	75.50	-3.9	9,912	-0.04%
2019/01/10	37.2	74.65	0	0.00	74.80	37.2	9,872	0.38%
2019/01/09	1.2	75.06	77	74.59	75.00	-75.8	10,164	-0.75%
2019/01/08	0.1	73.85	1	73.70	73.65	-0.9	10,251	-0.01%
2019/01/07	7.3	73.68	10.4	73.96	73.95	-3.1	10,889	-0.03%
2019/01/04	14	72.30	1	72.50	72.20	13	11,031	0.12%
2019/01/03	56	73.52	0	0.00	73.35	56	11,818	0.47%
2019/01/02	27	74.47	16	75.60	74.05	11	11,938	0.09%
2018/12/28	9	75.16	25	75.50	75.50	-16	12,571	-0.13%
2018/12/27	6.1	74.85	18	74.86	75.05	-11.9	12,940	-0.09%
2018/12/26	22	73.79	5	74.00	73.55	17	12,942	0.13%
2018/12/25	18	73.54	3	73.93	73.75	15	12,867	0.12%
2018/12/24	22.2	74.65	0	0.00	74.70	22.2	12,756	0.17%
2018/12/22	3	74.75	0	0.00	74.85	3	12,755	0.02%
2018/12/21	4	74.75	5	74.50	75.20	-1	12,926	-0.01%
2018/12/20	29	75.21	0	0.00	75.05	29	13,248	0.22%
2018/12/19	1.3	75.90	1	75.70	75.90	0.3	13,222	0.00%
2018/12/18	1.1	75.31	2	75.30	75.30	-0.9	13,273	-0.01%
2018/12/17	3	75.57	4	75.60	75.95	-1	13,268	-0.01%
2018/12/14	7	75.35	20	75.30	75.35	-13	13,243	-0.10%
2018/12/13	1	76.40	41	76.37	76.30	-40	13,211	-0.30%
2018/12/12	1.3	75.64	11	75.65	76.20	-9.7	13,210	-0.07%
2018/12/11	4.2	74.87	9	74.54	75.05	-4.8	13,215	-0.04%
2018/12/10	70.1	74.54	11	74.55	74.45	59.1	13,270	0.45%
2018/12/07	5	75.61	23	75.56	75.45	-18	13,404	-0.13%
2018/12/06	26	75.31	2	75.85	75.10	24	13,600	0.18%
2018/12/05	3	76.93	980	76.92	76.65	-977	13,587	-7.19%	大賣/鉅額交易
2018/12/04	3	78.30	322	78.17	78.25	-319	13,516	-2.36%	大賣/鉅額交易
2018/12/03	2.2	78.35	323.1	78.86	78.80	-320.9	13,489	-2.38%	大賣/鉅額交易
2018/11/30	2	77.10	1	77.15	76.75	1	13,291	0.01%
2018/11/29	5	77.34	3	77.58	77.05	2	13,262	0.02%
2018/11/28	0	0.00	5	76.62	76.90	-5	13,153	-0.04%
2018/11/27	3	75.52	1	75.95	76.05	2	13,089	0.02%
2018/11/26	10	76.18	1	76.60	76.15	9	13,032	0.07%
2018/11/23	7.2	75.16	12	75.19	75.35	-4.8	13,091	-0.04%
2018/11/22	2	75.65	2	75.95	75.60	0	13,247	0.00%
2018/11/21	7	75.19	0	0.00	76.00	7	13,286	0.05%
2018/11/20	11	76.20	1	76.30	76.00	10	13,118	0.08%
2018/11/19	2	76.68	0	0.00	76.70	2	13,017	0.02%
2018/11/16	2	77.35	0	0.00	76.95	2	12,964	0.02%
2018/11/15	6	77.23	2	77.10	77.60	4	12,876	0.03%
2018/11/14	3	77.07	1	77.35	77.35	2	12,865	0.02%
2018/11/13	2	76.83	0	0.00	77.10	2	12,813	0.02%
2018/11/12	0	78.15	10	77.95	78.00	-10	12,712	-0.08%
2018/11/09	1	77.90	0	0.00	77.80	1	12,685	0.01%
2018/11/08	0.2	78.90	24	78.96	78.85	-23.8	12,143	-0.20%
2018/11/07	0.2	78.50	5	78.20	78.40	-4.8	12,009	-0.04%
2018/11/06	0	0.00	3	77.87	78.00	-3	12,027	-0.02%
2018/11/05	2	78.00	2	78.10	78.25	0	11,945	0.00%
2018/11/02	1	78.26	45	78.48	78.65	-44	11,895	-0.37%
2018/11/01	0.3	78.65	2	78.30	78.40	-1.7	11,851	-0.01%
2018/10/31	2	77.23	8	77.28	77.55	-6	11,758	-0.05%
2018/10/30	0	0.00	1	76.15	75.95	-1	11,634	-0.01%
2018/10/29	10.2	75.61	3	75.73	75.75	7.2	11,553	0.06%
2018/10/26	13	75.21	5	75.34	75.40	8	11,468	0.07%
2018/10/25	296.1	75.91	0	0.00	75.50	296.1	11,239	2.63%	大買/鉅額交易
2018/10/24	110	77.42	3	77.72	77.40	107	10,803	0.99%	大買/鉅額交易
2018/10/23	50.1	77.85	691	78.00	77.75	-640.9	10,641	-6.02%	大賣/鉅額交易
2018/10/22	10	78.38	3	79.25	79.20	7	10,326	0.07%
2018/10/19	301.5	78.38	2	78.50	79.30	299.5	10,260	2.92%	大買/鉅額交易
2018/10/18	9	79.18	2	79.23	79.15	7	10,165	0.07%
2018/10/17	108.1	79.85	7	80.11	79.40	101.1	10,117	1.00%	大買/鉅額交易
2018/10/16	11	78.92	2	79.25	79.30	9	9,921	0.09%
2018/10/15	7	78.79	28	78.89	79.20	-21	9,950	-0.21%
2018/10/12	15	78.41	26	79.29	80.05	-11	9,350	-0.12%
2018/10/11	906	78.21	11	77.46	77.40	895	9,184	9.74%	大買/鉅額交易
2018/10/09	21	83.11	0	0.00	83.25	21	8,092	0.26%
2018/10/08	594.1	82.90	0	0.00	83.00	594.1	7,840	7.58%	大買/鉅額交易
2018/10/05	45	83.96	0	0.00	83.45	45	7,292	0.62%
2018/10/04	20	85.11	0	0.00	84.90	20	6,962	0.29%
2018/10/03	0	86.20	0	0.00	85.95	0	6,865	0.00%
2018/10/02	1	86.05	0	0.00	86.05	1	6,874	0.01%
2018/10/01	0.6	87.35	0	0.00	87.35	0.6	6,934	0.01%
2018/09/28	0.2	87.00	12	87.50	86.90	-11.8	6,925	-0.17%
2018/09/27	0	87.25	118	86.88	87.35	-118	6,757	-1.75%	大賣/鉅額交易
2018/09/26	0	0.00	107	86.90	86.90	-107	6,323	-1.69%	大賣/鉅額交易
2018/09/25	1.1	86.70	18	87.03	87.10	-16.9	6,273	-0.27%
2018/09/21	1.2	86.85	8	86.05	86.85	-6.8	6,218	-0.11%
2018/09/20	0	0.00	1	86.00	85.90	-1	6,205	-0.02%
2018/09/19	1.2	85.82	0	0.00	86.15	1.2	6,337	0.02%
2018/09/18	2.1	85.60	0	0.00	85.40	2.1	6,361	0.03%
2018/09/17	3	85.85	2	86.25	85.85	1	6,533	0.02%
2018/09/14	13	86.26	1	86.40	86.50	12	6,517	0.18%
2018/09/13	32	85.20	0	0.00	84.95	32	6,481	0.49%
2018/09/12	64	85.45	1	85.45	85.55	63	6,167	1.02%
2018/09/11	103	85.68	0	0.00	85.65	103	5,989	1.72%	大買/鉅額交易
2018/09/10	62.1	85.81	0	0.00	86.00	62.1	5,747	1.08%
2018/09/07	5.1	86.10	0	0.00	86.40	5.1	5,723	0.09%
2018/09/06	4	86.28	0	0.00	86.50	4	5,741	0.07%
2018/09/04	1.2	86.57	0	0.00	87.00	1.2	5,782	0.02%
2018/09/03	2.1	86.42	0	0.00	86.45	2.1	5,798	0.04%
2018/08/31	10.2	86.65	0	0.00	86.95	10.2	5,795	0.18%
2018/08/30	0.1	87.45	1	88.15	87.55	-0.9	5,836	-0.02%
2018/08/29	0	0.00	427	86.74	87.25	-427	5,778	-7.39%	大賣/鉅額交易
2018/08/28	0.1	86.25	499	86.20	86.25	-498.9	5,600	-8.91%	大賣/鉅額交易
2018/08/27	455.2	85.43	10	85.35	85.55	445.2	5,580	7.98%	大買/鉅額交易
2018/08/24	191.1	84.68	2	84.85	84.80	189.1	5,528	3.42%	大買/鉅額交易
2018/08/23	2.1	84.84	312	85.10	85.05	-309.9	5,512	-5.62%	大賣/鉅額交易
2018/08/22	2	84.63	60	84.80	84.65	-58	5,551	-1.04%
2018/08/21	64	84.43	300	84.50	84.55	-236	5,515	-4.28%	大賣/鉅額交易
2018/08/16	334	83.78	24	84.00	83.80	310	5,421	5.72%	大買/鉅額交易
2018/08/15	7.1	83.55	0	0.00	83.75	7.1	5,381	0.13%
2018/08/14	0	84.65	0	0.00	84.55	0	5,340	0.00%
2018/08/13	19	84.04	0	0.00	83.95	19	5,368	0.35%
2018/08/10	0.1	85.95	125	85.94	85.70	-124.9	5,285	-2.36%	大賣/鉅額交易
2018/08/09	125.1	85.89	0	0.00	86.15	125.1	5,296	2.36%	大買/鉅額交易
2018/08/08	537.1	86.22	10	86.34	86.15	527.1	5,408	9.75%	大買/鉅額交易
2018/08/07	1.1	85.50	0	0.00	85.50	1.1	5,460	0.02%
2018/08/06	0.1	85.75	0	0.00	85.70	0.1	5,727	0.00%
2018/08/03	0.1	85.55	0	0.00	85.55	0.1	5,980	0.00%
2018/08/02	0	85.00	0.1	85.00	84.85	0	6,060	0.00%
2018/08/01	0.1	86.00	0	0.00	86.15	0.1	6,036	0.00%
2018/07/31	0.2	85.45	2.4	85.16	85.55	-2.3	6,058	-0.04%
2018/07/30	0.2	85.45	2	85.60	85.55	-1.8	6,077	-0.03%
2018/07/27	0	85.45	16	85.33	85.70	-16	6,081	-0.26%
2018/07/26	0	0.00	14	85.14	85.00	-14	6,129	-0.23%
2018/07/25	0	84.65	1	84.75	84.75	-1	6,080	-0.02%
2018/07/24	0.1	84.50	4	84.43	84.70	-3.9	6,082	-0.06%
2018/07/23	0	84.30	11	84.43	84.55	-11	6,204	-0.18%
2018/07/20	0	84.30	32	84.32	84.65	-32	6,337	-0.50%
2018/07/19	0	83.25	19	83.52	83.30	-19	6,304	-0.30%
2018/07/18	0.1	83.05	7	83.40	83.05	-6.9	6,365	-0.11%
2018/07/17	0.1	82.60	0	0.00	82.55	0.1	6,322	0.00%
2018/07/16	0	0.00	211	83.16	83.00	-211	6,422	-3.29%	大賣/鉅額交易
2018/07/13	0	0.00	73	83.00	83.35	-73	6,407	-1.14%
2018/07/12	2.1	82.65	4	82.58	82.65	-1.9	6,241	-0.03%
2018/07/11	0	81.85	18	81.70	81.70	-18	6,198	-0.29%
2018/07/10	50.1	82.46	5	82.60	82.45	45.1	6,163	0.73%
2018/07/09	0.2	82.30	11	82.23	82.25	-10.8	6,131	-0.18%
2018/07/06	1	81.10	0	0.00	80.95	1	6,040	0.02%
2018/07/05	2	80.70	0	0.00	80.75	2	5,994	0.03%
2018/07/04	1.1	81.17	0	0.00	81.40	1.1	6,006	0.02%
2018/07/03	0.1	81.30	0	0.00	81.15	0.1	6,033	0.00%
2018/07/02	0	0.00	201	81.58	81.05	-201	6,052	-3.32%	大賣/鉅額交易
2018/06/29	0.1	81.50	70	81.34	81.45	-69.9	6,045	-1.16%
2018/06/28	6	79.93	0	0.00	80.05	6	5,950	0.10%
2018/06/27	6	80.54	0	0.00	80.40	6	5,831	0.10%
2018/06/26	269	80.53	0	0.00	80.70	269	5,761	4.67%	大買/鉅額交易
2018/06/25	12	80.88	0	0.00	80.90	12	5,556	0.22%
2018/06/22	26.1	80.42	0	0.00	81.15	26.1	5,478	0.48%
2018/06/21	3	81.50	0	0.00	81.25	3	5,442	0.06%
2018/06/20	2	80.45	0	0.00	81.50	2	5,540	0.04%
2018/06/19	12	80.82	0	0.00	80.60	12	5,466	0.22%
2018/06/15	6	81.30	0	0.00	81.95	6	5,464	0.11%
2018/06/14	4.2	82.32	0	0.00	81.75	4.2	5,448	0.08%
2018/06/13	1	82.65	3	82.92	83.00	-2	5,422	-0.04%
2018/06/12	0	82.65	0	0.00	82.50	0	5,436	0.00%
2018/06/11	0.1	82.70	0	0.00	82.65	0.1	5,457	0.00%
2018/06/08	0.1	82.65	0	0.00	82.55	0.1	5,459	0.00%
2018/06/07	0.2	83.30	3	83.48	83.45	-2.8	5,565	-0.05%
2018/06/06	0.1	83.20	11	83.10	83.30	-10.9	5,598	-0.20%
2018/06/05	0	0.00	3	82.70	82.50	-3	5,538	-0.05%
2018/06/04	0.2	82.55	7	82.39	82.60	-6.8	5,547	-0.12%
2018/06/01	0.1	81.45	1	81.35	81.35	-0.9	5,472	-0.02%
2018/05/30	5	80.48	0	0.00	80.40	5	5,568	0.09%
2018/05/29	3	82.00	0	0.00	81.85	3	5,569	0.05%
2018/05/28	1	82.10	1	82.15	82.20	0	5,618	0.00%
2018/05/24	0.1	81.65	0	0.00	81.55	0.1	5,699	0.00%
2018/05/23	0	81.45	0	0.00	81.35	0	5,743	0.00%
2018/05/21	0	0.00	7.1	81.99	82.05	-7.1	5,933	-0.12%
2018/05/18	2.1	81.00	0	0.00	80.95	2.1	6,008	0.03%
2018/05/16	0.1	81.75	0	0.00	81.75	0.1	6,281	0.00%
2018/05/15	0	0.00	1	81.90	81.65	-1	6,311	-0.02%
2018/05/14	0	0.00	29.5	82.24	82.50	-29.5	6,727	-0.44%
2018/05/11	8.1	81.30	22	81.39	81.60	-13.9	6,558	-0.21%
2018/05/10	3.1	80.52	7	80.61	80.65	-3.9	6,315	-0.06%
2018/05/09	0.1	80.50	0	0.00	80.45	0.1	6,264	0.00%
2018/05/08	0.1	80.15	3	79.95	80.00	-2.9	6,278	-0.05%
2018/05/07	0.3	79.65	0	0.00	79.50	0.3	6,271	0.00%
2018/05/04	0.1	79.10	5	78.65	78.95	-4.9	6,314	-0.08%
2018/05/03	14	78.69	0	0.00	78.55	14	6,384	0.22%
2018/05/02	3	79.68	0	0.00	79.40	3	6,320	0.05%
2018/04/30	7	79.50	0	0.00	80.00	7	6,313	0.11%
2018/04/27	3	79.07	49	79.10	79.20	-46	6,300	-0.73%
2018/04/26	4	79.06	0	0.00	79.05	4	6,167	0.06%
2018/04/25	18	79.06	0	0.00	79.30	18	5,981	0.30%
2018/04/24	13	79.51	0	0.00	79.55	13	5,821	0.22%
2018/04/23	13	80.15	0	0.00	79.95	13	5,635	0.23%
2018/04/20	16	80.79	0	0.00	80.75	16	5,524	0.29%
2018/04/19	0.1	82.75	6	82.55	82.65	-5.9	5,421	-0.11%
2018/04/18	1	81.45	0	0.00	81.60	1	5,395	0.02%
2018/04/17	2	81.50	0	0.00	81.40	2	5,375	0.04%
2018/04/16	1	82.30	0	0.00	82.30	1	5,399	0.02%
2018/04/12	0	82.70	0	0.00	82.50	0	5,467	0.00%
2018/04/11	0.1	83.00	0	0.00	82.85	0.1	5,534	0.00%
2018/04/10	0.1	82.75	0	0.00	82.50	0.1	5,584	0.00%
2018/04/03	9	81.43	0	0.00	81.50	9	5,642	0.16%
2018/03/30	0.2	82.90	0	0.00	82.85	0.2	5,652	0.00%
2018/03/28	5	82.40	0	82.45	82.25	5	5,560	0.09%
2018/03/27	2	83.00	5	83.10	83.40	-3	5,518	-0.05%
2018/03/26	3	81.97	0	0.00	82.20	3	5,484	0.05%
2018/03/23	16	81.89	2	82.10	82.10	14	5,489	0.26%
2018/03/22	2	83.50	2	84.50	83.55	0	5,423	0.00%
2018/03/19	16	83.80	0	0.00	83.85	16	5,405	0.30%
2018/03/16	1	83.25	4	83.40	83.90	-3	5,399	-0.06%
2018/03/15	4.1	84.01	0.1	84.30	84.25	4	5,373	0.08%
2018/03/14	9	84.21	0	0.00	84.30	9	5,360	0.17%
2018/03/13	2.1	84.42	13	84.40	84.95	-10.9	5,409	-0.20%
2018/03/12	0.2	84.15	10	83.87	84.15	-9.8	5,367	-0.18%
2018/03/09	0.1	82.85	10	82.93	82.85	-9.9	5,442	-0.18%
2018/03/08	0.2	82.75	4	82.66	82.75	-3.8	5,427	-0.07%
2018/03/07	0	0.00	360	82.03	81.80	-360	5,398	-6.67%	大賣/鉅額交易
2018/03/06	0.2	82.25	12	82.02	82.15	-11.8	5,449	-0.22%
2018/03/05	362	81.25	4	81.14	80.75	358	5,491	6.52%	大買/鉅額交易
2018/03/02	18.1	80.65	0.3	81.30	81.15	17.8	5,452	0.33%
2018/03/01	5	81.39	10	81.58	81.75	-5	5,382	-0.09%
2018/02/27	0	0.00	14	83.10	82.35	-14	5,345	-0.26%
2018/02/26	0	0.00	28	82.61	82.40	-28	5,235	-0.53%
2018/02/23	4	81.59	17	81.91	82.00	-13	5,206	-0.25%
2018/02/22	2	81.00	3	81.00	81.00	-1	5,225	-0.02%
2018/02/21	5	81.52	11.1	81.51	81.50	-6.1	5,238	-0.12%
2018/02/12	0.1	80.00	3	79.65	79.70	-2.9	5,082	-0.06%
2018/02/09	11	78.40	1	78.00	79.05	10	5,062	0.20%
2018/02/08	0.1	80.90	0	0.00	80.60	0.1	4,828	0.00%
2018/02/07	16	80.99	10	81.32	80.65	6	4,854	0.12%
2018/02/06	98	80.05	0	0.00	79.65	98	4,702	2.08%
2018/02/05	30	83.13	1	83.05	83.60	29	4,182	0.69%
2018/02/02	100	84.85	3	85.00	84.90	97	4,080	2.38%
2018/02/01	154	85.33	0	0.00	85.25	154	4,049	3.80%	大買/鉅額交易
2018/01/31	10	84.31	0	0.00	84.65	10	4,014	0.25%
2018/01/30	18	84.85	0	0.00	84.55	18	3,980	0.45%
2018/01/29	4	85.36	1	85.75	85.55	3	3,924	0.08%
2018/01/26	38	87.36	1	87.45	87.50	37	3,841	0.96%
2018/01/25	12	87.54	0	0.00	87.45	12	3,739	0.32%
2018/01/24	6.1	87.11	2	87.43	87.20	4.1	3,678	0.11%
2018/01/23	0	0.00	15	88.16	88.30	-15	3,629	-0.41%
2018/01/22	1.1	87.62	8	87.82	87.95	-6.9	3,588	-0.19%
2018/01/19	0.1	87.10	1	87.15	87.15	-0.9	3,550	-0.02%
2018/01/18	4	86.30	14	85.90	86.30	-10	3,516	-0.28%
2018/01/17	0	0.00	14.2	85.15	85.15	-14.2	3,441	-0.41%
2018/01/16	0.1	85.00	17	84.80	85.00	-16.9	3,364	-0.50%
2018/01/15	1.3	84.54	18.2	84.59	84.65	-16.9	3,328	-0.51%
2018/01/12	0	84.15	9	84.08	84.10	-9	3,310	-0.27%
2018/01/11	6	83.35	2	83.25	83.40	4	3,303	0.12%
2018/01/10	1.1	84.00	6	84.10	83.75	-4.9	3,334	-0.15%
2018/01/09	0.2	84.15	11	84.13	84.15	-10.8	3,292	-0.33%
2018/01/08	2	84.00	10	83.97	84.10	-8	3,298	-0.24%
2018/01/05	0.2	83.75	7.1	83.74	83.75	-6.9	3,272	-0.21%
2018/01/04	0	0.00	7.1	83.54	83.50	-7.1	3,291	-0.21%
2018/01/03	0.2	83.35	23.2	83.11	83.35	-23	3,464	-0.66%
2018/01/02	0.1	82.70	3	82.53	82.60	-2.9	3,412	-0.09%