元大台灣50 (0050)-犇亞-網路券商分點個股進出

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
192.90
漲跌
▼1.70
漲幅
-0.87%
成交量
6,686張
產業
上市
3787人加入追蹤

立即追蹤
本地時間:14:30

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

元大台灣50 (0050)籌碼相關－犇亞-網路券商分點個股進出

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

犇亞-網路券商分點個股進出
犇亞-網路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
2024/12/11	5.9	193.16	1	193.90	192.90	4.9	11,556	0.04%
2024/12/10	4.1	194.83	1.2	195.07	194.60	2.9	11,528	0.02%
2024/12/09	0	0.00	6	196.02	196.00	-6	11,608	-0.05%
2024/12/06	3.2	196.05	0	195.93	195.75	3.2	11,784	0.03%
2024/12/05	1	195.92	8.3	196.26	196.50	-7.2	11,813	-0.06%
2024/12/04	0	194.70	1.1	195.32	195.45	-1	11,836	-0.01%
2024/12/03	2.8	194.17	2.8	194.49	194.30	0	12,225	0.00%
2024/12/02	2	191.00	44.1	189.47	191.70	-42	12,219	-0.34%
2024/11/29	25.5	186.59	3.1	187.34	187.25	22.5	12,177	0.18%
2024/11/28	5.4	186.22	2	186.60	186.80	3.4	12,176	0.03%
2024/11/27	25.6	188.48	0	0.00	187.10	25.6	12,137	0.21%
2024/11/26	10	189.28	1	189.95	189.85	9	11,995	0.08%
2024/11/25	2.1	192.84	1	194.55	192.35	1.1	11,894	0.01%
2024/11/22	1	193.05	8.2	192.82	193.05	-7.2	11,953	-0.06%
2024/11/21	10.6	189.17	30.1	189.25	189.35	-19.5	11,953	-0.16%
2024/11/20	2.3	191.10	0	193.20	191.45	2.3	11,776	0.02%
2024/11/19	1.3	190.98	3.1	191.52	192.25	-1.8	11,771	-0.02%
2024/11/18	5.9	190.36	1	190.30	189.65	4.9	11,824	0.04%
2024/11/15	4.3	191.72	2	192.40	192.35	2.2	11,756	0.02%
2024/11/14	9.1	191.05	4	191.76	191.00	5.1	11,853	0.04%
2024/11/13	6.7	193.19	35	193.84	192.75	-28.3	11,842	-0.24%
2024/11/12	9.3	194.88	4	194.85	194.00	5.3	12,000	0.04%
2024/11/11	2.3	198.28	2.5	197.76	199.10	-0.2	11,744	0.00%
2024/11/08	0	199.00	0.1	199.65	199.00	-0.1	11,831	0.00%
2024/11/07	2	197.50	2.1	197.65	197.45	-0.1	12,006	0.00%
2024/11/06	3.5	195.95	1.3	197.70	195.20	2.2	12,212	0.02%
2024/11/05	0.1	192.19	0	193.35	193.65	0	12,463	0.00%
2024/11/04	2	192.10	2	192.05	192.95	0	13,347	0.00%
2024/11/01	5.7	187.75	2	189.45	190.50	3.7	14,148	0.03%
2024/10/30	3	192.15	3	193.23	191.80	0	14,315	0.00%
2024/10/29	15.4	191.36	3	191.78	191.50	12.4	14,313	0.09%
2024/10/28	0.3	195.79	7.3	195.71	196.05	-7	14,060	-0.05%
2024/10/25	8.7	195.99	0.5	196.50	196.40	8.2	14,087	0.06%
2024/10/24	0.6	195.06	0	195.45	194.80	0.5	14,042	0.00%
2024/10/23	4.7	195.91	1	196.50	196.00	3.7	14,339	0.03%
2024/10/22	0.3	196.94	0	0.00	197.30	0.3	14,390	0.00%
2024/10/21	0.4	199.02	0.3	198.30	198.05	0.1	14,602	0.00%
2024/10/18	1.6	198.41	3.2	199.35	198.10	-1.6	14,655	-0.01%
2024/10/17	2.1	192.04	0	0.00	193.30	2.1	14,415	0.01%
2024/10/16	6.5	193.27	1	195.20	193.00	5.5	14,498	0.04%
2024/10/15	0.1	196.10	7.4	195.75	196.40	-7.3	14,422	-0.05%
2024/10/14	0.6	192.55	0.1	192.32	192.30	0.5	14,339	0.00%
2024/10/11	0.1	192.01	2.4	191.45	192.15	-2.3	14,407	-0.02%
2024/10/09	0	189.40	3.5	189.22	189.00	-3.5	14,365	-0.02%
2024/10/08	3.5	186.69	0	187.50	187.25	3.5	14,296	0.02%
2024/10/07	1.1	186.62	29	187.33	188.15	-28	14,396	-0.19%
2024/10/04	0.4	184.25	0.1	184.30	183.60	0.3	14,461	0.00%
2024/10/01	9.2	183.71	7	184.27	183.60	2.2	14,475	0.02%
2024/09/30	23.5	184.96	7	185.61	183.95	16.5	14,529	0.11%
2024/09/27	1.1	189.25	1	191.15	188.90	0.1	14,418	0.00%
2024/09/26	0.2	189.22	7.3	189.48	189.30	-7.1	14,319	-0.05%
2024/09/25	2.1	187.65	8.5	187.66	187.75	-6.5	14,162	-0.05%
2024/09/24	1.1	184.46	217.2	183.36	185.00	-216.2	14,037	-1.54%	大賣/鉅額交易
2024/09/23	2	183.33	58.1	183.37	183.25	-56.1	13,975	-0.40%
2024/09/20	3.1	182.98	4.1	183.55	182.45	-1.1	13,992	-0.01%
2024/09/19	0.2	178.13	4	178.50	180.15	-3.9	13,982	-0.03%
2024/09/18	38	177.38	1	177.36	177.85	37	14,067	0.26%
2024/09/16	11.1	178.52	1	178.65	178.75	10.1	14,084	0.07%
2024/09/13	4.1	178.56	0	179.15	178.40	4.1	14,174	0.03%
2024/09/12	0.1	178.10	10.2	177.27	178.30	-10.1	14,521	-0.07%
2024/09/11	2.3	171.98	6	172.40	171.85	-3.7	14,368	-0.03%
2024/09/10	6.8	172.40	3	172.85	172.35	3.8	14,420	0.03%
2024/09/09	6	170.91	1.3	171.71	172.05	4.7	14,373	0.03%
2024/09/06	3	173.36	3	174.67	174.75	0	14,389	0.00%
2024/09/05	2.1	173.24	4	173.86	172.30	-2	14,372	-0.01%
2024/09/04	23	171.74	2	172.95	171.25	21	14,406	0.15%
2024/09/03	2.2	180.44	0	0.00	180.05	2.2	14,022	0.02%
2024/09/02	3.1	180.72	1	181.00	180.85	2.1	14,146	0.01%
2024/08/30	0	181.32	17.1	181.25	181.35	-17	14,088	-0.12%
2024/08/29	4.4	179.87	2.7	180.69	180.50	1.7	14,086	0.01%
2024/08/28	0.4	181.23	8.1	181.51	183.00	-7.7	14,056	-0.05%
2024/08/27	3.3	179.91	1.2	180.11	180.45	2.1	14,102	0.02%
2024/08/26	267.1	182.99	2	182.38	181.25	265.1	14,168	1.87%	大買/鉅額交易
2024/08/23	2.2	179.82	9	180.05	180.95	-6.8	14,091	-0.05%
2024/08/22	3.6	180.79	7.3	181.04	180.85	-3.7	14,051	-0.03%
2024/08/21	1.2	182.03	10	182.10	181.80	-8.8	14,058	-0.06%
2024/08/20	10.1	184.67	8	184.67	183.75	2.1	13,924	0.01%
2024/08/19	6.3	184.10	24.1	183.71	183.65	-17.9	13,845	-0.13%
2024/08/16	2	183.25	38.1	182.99	183.40	-36	13,796	-0.26%
2024/08/15	2	179.50	11	180.26	179.35	-9	13,649	-0.07%
2024/08/14	23.1	180.95	9.1	180.72	180.75	14	13,570	0.10%
2024/08/13	0	0.00	8.6	178.78	178.50	-8.6	13,336	-0.06%
2024/08/12	2.5	178.62	15.8	178.15	178.05	-13.3	13,356	-0.10%
2024/08/09	14.1	175.41	7.3	175.77	175.85	6.8	13,306	0.05%
2024/08/08	8.9	170.52	3	170.80	170.55	5.9	13,046	0.05%
2024/08/07	13.1	171.86	10.1	172.27	174.15	3	12,768	0.02%
2024/08/06	19.4	166.07	16	167.89	167.50	3.3	12,399	0.03%
2024/08/05	84.6	162.88	3	160.27	158.75	81.6	11,432	0.71%
2024/08/02	26.6	176.56	0	0.00	174.70	26.6	10,609	0.25%
2024/08/01	5.1	183.01	2.7	184.21	184.00	2.4	10,219	0.02%
2024/07/31	6	179.97	1	180.40	180.85	5	10,128	0.05%
2024/07/30	10.7	178.47	9	179.43	180.60	1.7	10,071	0.02%
2024/07/29	4	180.86	6.1	181.23	180.60	-2.1	9,957	-0.02%
2024/07/26	17.4	178.46	5.2	179.15	179.00	12.1	9,866	0.12%
2024/07/23	3.1	184.65	37.7	184.38	186.30	-34.6	9,562	-0.36%
2024/07/22	50.6	182.99	2.2	183.48	180.70	48.4	9,450	0.51%
2024/07/19	6.1	187.88	3	188.33	186.25	3.1	9,175	0.03%
2024/07/18	11	189.75	6	189.86	190.60	5	9,029	0.06%
2024/07/17	3.6	195.07	1	194.70	194.10	2.6	8,821	0.03%
2024/07/16	3.3	197.23	1	196.10	196.85	2.3	8,733	0.03%
2024/07/15	4	197.10	0	0.00	196.70	4	9,019	0.04%
2024/07/12	7	197.17	0.5	197.35	196.35	6.4	8,965	0.07%
2024/07/11	22	202.67	3.4	201.04	202.75	18.6	8,857	0.21%
2024/07/10	0.3	196.83	0	0.00	198.35	0.3	8,971	0.00%
2024/07/09	1.5	198.12	13.6	196.84	197.65	-12.1	8,983	-0.13%
2024/07/08	3	197.28	6.7	196.42	197.85	-3.7	8,823	-0.04%
2024/07/05	13	192.70	0.2	192.35	191.80	12.8	8,606	0.15%
2024/07/04	10	191.85	2.6	191.12	192.50	7.4	8,531	0.09%
2024/07/03	0	0.00	4.1	187.35	187.60	-4.1	8,456	-0.05%
2024/07/02	0.1	185.07	0	0.00	185.35	0.1	8,443	0.00%
2024/07/01	5.1	187.07	6.2	187.09	186.60	-1.1	8,429	-0.01%
2024/06/28	2.1	185.67	2	186.38	186.45	0.1	8,429	0.00%
2024/06/27	0.1	184.05	2	183.60	185.30	-1.9	8,449	-0.02%
2024/06/26	2	185.35	0	0.00	185.35	2	8,476	0.02%
2024/06/25	7	182.03	1	181.20	183.90	6	8,380	0.07%
2024/06/24	1.7	184.72	28.3	184.76	184.00	-26.6	8,236	-0.32%
2024/06/21	10.6	187.71	1	188.10	188.60	9.6	8,125	0.12%
2024/06/20	5.1	188.38	1	188.45	189.75	4	8,098	0.05%
2024/06/19	6	187.12	5.2	186.93	187.95	0.8	8,022	0.01%
2024/06/18	13	182.40	10.3	182.77	183.00	2.7	7,932	0.03%
2024/06/17	4.2	179.75	0.2	180.00	180.00	4	7,990	0.05%
2024/06/14	1.2	179.51	0	177.85	180.00	1.2	7,998	0.01%
2024/06/13	1.1	178.76	3.7	178.70	178.95	-2.5	8,188	-0.03%
2024/06/12	0	174.25	39.6	175.25	176.40	-39.6	8,063	-0.49%
2024/06/11	5.2	172.93	0	0.00	173.30	5.2	8,075	0.06%
2024/06/07	0.2	173.10	1	172.80	172.85	-0.8	8,108	-0.01%
2024/06/06	1.1	174.16	8.2	173.31	174.20	-7.2	8,239	-0.09%
2024/06/05	9	168.15	1	168.20	168.45	8	8,172	0.10%
2024/06/04	10	167.26	0	0.00	166.85	10	8,578	0.12%
2024/06/03	3.2	168.38	14	167.89	169.55	-10.8	8,939	-0.12%
2024/05/31	2.4	167.11	0	0.00	166.00	2.4	9,065	0.03%
2024/05/30	3.9	168.15	2.3	168.45	167.90	1.6	9,200	0.02%
2024/05/29	12.6	171.83	0	0.00	170.85	12.6	9,451	0.13%
2024/05/28	0.1	172.90	5.2	172.95	173.20	-5.1	9,482	-0.05%
2024/05/27	0	173.15	2.6	172.41	172.95	-2.6	9,504	-0.03%
2024/05/24	0	0.00	10.5	170.27	170.60	-10.5	9,509	-0.11%
2024/05/23	10	170.50	1.7	170.69	171.30	8.3	9,611	0.09%
2024/05/22	2	169.25	0	0.00	170.00	2	9,831	0.02%
2024/05/21	0.4	166.85	2	166.35	167.00	-1.6	9,929	-0.02%
2024/05/20	0.1	166.14	0	167.10	167.20	0	10,029	0.00%
2024/05/17	0.1	167.40	0	0.00	167.25	0.1	10,138	0.00%
2024/05/16	0	0.00	1.3	168.85	167.45	-1.3	10,210	-0.01%
2024/05/15	1.1	166.35	3.8	166.47	166.65	-2.7	10,302	-0.03%
2024/05/14	0	163.65	97.6	163.71	164.40	-97.6	10,754	-0.91%
2024/05/13	0.1	163.49	8	163.37	163.30	-7.9	10,911	-0.07%
2024/05/10	0	0.00	3.8	161.63	161.65	-3.8	10,908	-0.03%
2024/05/09	0.1	160.85	4.3	160.62	160.50	-4.3	10,887	-0.04%
2024/05/08	0	0.00	3.3	160.16	160.70	-3.3	10,915	-0.03%
2024/05/07	0	0.00	6.1	160.17	160.10	-6.1	10,975	-0.06%
2024/05/06	1	159.55	12.6	159.69	159.20	-11.6	11,315	-0.10%
2024/05/03	3	157.88	3.1	158.36	156.95	-0.1	11,435	0.00%
2024/05/02	1.5	156.17	1.1	156.16	156.15	0.4	11,775	0.00%
2024/04/30	2.1	158.77	4	159.02	158.25	-1.9	11,907	-0.02%
2024/04/29	1	157.90	8.4	158.17	158.80	-7.4	11,948	-0.06%
2024/04/26	0	0.00	10	156.06	156.00	-10	12,035	-0.08%
2024/04/25	7.1	153.99	0	0.00	153.50	7.1	12,372	0.06%
2024/04/24	5.3	155.20	7.3	155.39	156.35	-2.1	12,412	-0.02%
2024/04/23	8.1	151.68	5.8	152.23	151.90	2.3	12,890	0.02%
2024/04/22	8.7	150.73	1	150.35	150.45	7.7	13,165	0.06%
2024/04/19	33.4	151.84	6	153.53	150.90	27.4	13,214	0.21%
2024/04/18	3	156.73	39.1	158.77	158.95	-36.1	12,816	-0.28%
2024/04/17	2.2	156.13	43.4	156.50	157.40	-41.2	12,800	-0.32%
2024/04/16	15.5	156.44	13.3	155.78	155.65	2.2	12,784	0.02%
2024/04/15	5.1	160.18	0.4	160.12	160.00	4.7	12,601	0.04%
2024/04/12	0	0.00	0.4	162.50	162.10	-0.4	12,626	0.00%
2024/04/11	2.4	162.09	0.5	161.95	162.50	1.9	12,596	0.01%
2024/04/10	98.9	163.08	0	0.00	163.00	98.9	12,600	0.78%
2024/04/09	0	0.00	7.1	162.07	163.25	-7.1	12,737	-0.06%
2024/04/08	0	0.00	0.6	159.38	159.45	-0.6	12,701	0.00%
2024/04/03	0.6	158.35	0	0.00	158.55	0.6	12,825	0.00%
2024/04/02	0	0.00	1.7	159.25	159.65	-1.7	12,995	-0.01%
2024/04/01	0	157.55	0	0.00	157.40	0	13,372	0.00%
2024/03/29	0	0.00	2.1	157.76	157.90	-2.1	13,564	-0.02%
2024/03/28	0.2	156.81	0	0.00	156.90	0.2	13,567	0.00%
2024/03/27	1.1	157.43	1	157.75	157.65	0.1	13,618	0.00%
2024/03/26	99.5	157.30	100.5	157.66	157.60	-1	13,634	-0.01%
2024/03/25	0	0.00	2.1	157.41	157.50	-2.1	13,636	-0.02%
2024/03/22	2.4	156.92	1.5	157.33	157.20	0.9	13,586	0.01%
2024/03/21	0	0.00	113.5	156.00	157.40	-113.5	13,584	-0.84%	大賣/鉅額交易
2024/03/20	105.1	154.35	5	154.60	153.20	100.1	13,558	0.74%	大買/
2024/03/19	5.6	154.38	20	154.14	154.05	-14.4	13,924	-0.10%
2024/03/18	100.1	153.80	107	154.27	154.40	-6.9	13,830	-0.05%	大賣/
2024/03/15	4.3	154.02	5.6	154.30	153.00	-1.2	13,623	-0.01%
2024/03/14	1.1	154.98	0	0.00	155.10	1.1	13,532	0.01%
2024/03/13	0.3	155.45	1	155.30	155.25	-0.7	13,611	0.00%
2024/03/12	21.3	154.35	0	0.00	154.50	21.3	13,443	0.16%
2024/03/11	4.1	153.32	6	153.22	152.90	-1.9	13,318	-0.01%
2024/03/08	3.1	155.85	12.2	155.19	154.45	-9.1	13,181	-0.07%
2024/03/07	3.1	152.53	21.8	151.65	152.30	-18.7	12,772	-0.15%
2024/03/06	0.2	147.90	1.6	148.76	148.85	-1.4	12,366	-0.01%
2024/03/05	6.1	148.08	13	148.06	148.15	-6.9	12,273	-0.06%
2024/03/04	0.1	146.73	15.6	145.75	146.95	-15.6	12,111	-0.13%
2024/03/01	1.1	143.07	3	143.70	142.80	-1.9	11,865	-0.02%
2024/02/29	2.1	142.93	0	0.00	143.30	2.1	11,877	0.02%
2024/02/27	3.4	142.79	8	143.45	143.35	-4.6	11,985	-0.04%
2024/02/26	0	0.00	2	143.80	143.95	-2	11,990	-0.02%
2024/02/23	3	143.95	6.6	143.79	143.75	-3.6	11,929	-0.03%
2024/02/22	0.3	142.45	14.6	142.61	142.80	-14.3	12,083	-0.12%
2024/02/21	3.4	141.25	0.4	141.40	141.20	3	12,022	0.03%
2024/02/20	0	0.00	213.6	141.84	141.65	-213.6	12,301	-1.74%	大賣/鉅額交易
2024/02/19	1	140.85	0.5	140.89	141.10	0.5	12,385	0.00%
2024/02/16	3.5	141.33	12.1	141.49	141.30	-8.7	12,615	-0.07%
2024/02/15	1.1	142.34	166.8	142.18	142.35	-165.7	12,656	-1.31%	大賣/鉅額交易
2024/02/05	95	135.62	72.5	135.12	135.95	22.5	12,384	0.18%
2024/02/02	2.1	134.71	3.5	135.03	135.10	-1.4	12,168	-0.01%
2024/02/01	1.2	134.03	0.1	134.10	134.35	1.1	12,124	0.01%
2024/01/31	4.4	134.66	8.2	135.07	134.35	-3.7	12,169	-0.03%
2024/01/30	0.1	136.34	10.9	136.29	136.15	-10.8	12,165	-0.09%
2024/01/29	2	136.42	23.1	136.21	136.50	-21.1	12,271	-0.17%
2024/01/26	0.6	135.78	21.4	135.65	135.65	-20.8	11,972	-0.17%
2024/01/25	3	135.08	121.2	135.43	135.65	-118.2	11,872	-1.00%	大賣/鉅額交易
2024/01/24	0.1	134.00	18.3	134.12	134.00	-18.2	11,511	-0.16%
2024/01/23	2	133.83	7	134.01	134.05	-5	11,454	-0.04%
2024/01/22	0	133.70	9.7	133.58	133.80	-9.7	11,491	-0.08%
2024/01/19	2	132.35	10.1	132.35	132.90	-8.1	11,344	-0.07%
2024/01/18	0.4	128.30	1.5	128.40	128.30	-1.1	11,276	-0.01%
2024/01/17	51.9	128.12	0.3	127.78	127.45	51.6	11,225	0.46%
2024/01/16	23.2	131.55	0.5	131.67	131.65	22.7	10,739	0.21%
2024/01/15	5.4	132.97	3	133.35	133.00	2.4	10,507	0.02%
2024/01/12	16.2	132.21	3.6	132.73	132.65	12.7	10,378	0.12%
2024/01/11	48	132.42	11.1	133.15	132.85	36.9	10,400	0.35%
2024/01/10	7.2	132.10	15.8	132.48	132.30	-8.6	10,466	-0.08%
2024/01/09	3	133.10	0	0.00	133.00	3	10,467	0.03%
2024/01/08	1	133.10	1	133.55	132.75	0	10,501	0.00%
2024/01/05	1.1	132.12	6.4	132.11	132.15	-5.4	10,451	-0.05%
2024/01/04	3.5	132.53	0	0.00	132.50	3.5	10,623	0.03%
2024/01/03	7.8	132.78	8	133.08	132.55	-0.2	10,771	0.00%
2024/01/02	106.5	134.80	0	135.30	134.90	106.5	10,627	1.00%	大買/鉅額交易
2023/12/29	0.3	135.67	1.5	135.89	135.45	-1.2	10,597	-0.01%
2023/12/28	11	135.84	6.1	135.85	135.75	4.9	10,564	0.05%
2023/12/27	0	135.30	16	135.25	135.75	-16	10,401	-0.15%
2023/12/26	1	134.25	4.7	134.20	134.25	-3.7	10,010	-0.04%
2023/12/25	0	0.00	6	133.58	133.50	-6	9,822	-0.06%
2023/12/22	0	0.00	0.1	132.85	132.95	-0.1	9,796	0.00%
2023/12/21	6.1	132.26	0	0.00	132.60	6.1	9,860	0.06%
2023/12/20	0	0.00	2.2	133.74	133.75	-2.2	9,837	-0.02%
2023/12/19	2.3	133.27	0	0.00	133.40	2.3	9,885	0.02%
2023/12/18	2	133.10	94.5	133.02	133.90	-92.5	10,144	-0.91%
2023/12/15	1.5	133.72	13.7	133.97	133.70	-12.2	10,132	-0.12%
2023/12/14	3.3	132.78	135.9	132.77	133.15	-132.6	9,893	-1.34%	大賣/鉅額交易
2023/12/13	0.1	131.54	4	131.75	131.55	-3.9	9,477	-0.04%
2023/12/12	109.8	131.45	1	131.95	131.50	108.8	9,524	1.14%	大買/鉅額交易
2023/12/11	3	130.80	4	130.98	131.20	-1	9,552	-0.01%
2023/12/08	1	131.35	6.4	131.38	131.05	-5.4	9,554	-0.06%
2023/12/07	9.2	130.33	1	130.45	130.00	8.2	9,380	0.09%
2023/12/06	77.7	130.85	5	131.20	130.80	72.7	9,471	0.77%
2023/12/05	6.2	130.28	1.6	130.21	130.35	4.6	9,445	0.05%
2023/12/04	3.1	131.10	13	131.35	131.30	-10	9,459	-0.11%
2023/12/01	0.5	131.29	7	131.59	131.80	-6.5	9,507	-0.07%
2023/11/30	5	131.25	0	0.00	131.35	5	9,479	0.05%
2023/11/29	5	131.25	5	131.86	131.15	0	9,354	0.00%
2023/11/28	10	131.10	10	131.11	131.25	0	9,295	0.00%
2023/11/27	23.1	130.83	3.1	131.57	130.35	20	9,208	0.22%
2023/11/24	2	131.05	2	131.60	131.20	0	9,147	0.00%
2023/11/22	5.3	131.46	0	0.00	131.35	5.3	9,002	0.06%
2023/11/21	4	132.60	22.1	132.06	132.55	-18.1	9,018	-0.20%
2023/11/20	4.3	130.51	2	130.80	130.95	2.3	8,657	0.03%
2023/11/17	3	131.32	112.1	131.44	131.00	-109.1	8,625	-1.26%	大賣/鉅額交易
2023/11/16	0	0.00	7.1	130.82	130.60	-7.1	8,234	-0.09%
2023/11/15	3.3	130.15	8.4	130.85	130.55	-5.1	8,096	-0.06%
2023/11/14	1	129.30	10.7	129.36	129.00	-9.7	7,843	-0.12%
2023/11/13	5.7	128.72	19.6	129.16	128.70	-13.9	7,669	-0.18%
2023/11/10	3.4	126.59	0.2	126.60	126.75	3.2	7,548	0.04%
2023/11/09	1	127.05	5	127.22	127.25	-4	7,601	-0.05%
2023/11/08	0	0.00	11.2	127.04	127.20	-11.2	7,872	-0.14%
2023/11/07	0.1	126.50	0	0.00	126.50	0.1	7,816	0.00%
2023/11/06	0	0.00	8.2	126.69	126.55	-8.2	7,888	-0.10%
2023/11/03	0	0.00	6.4	125.13	125.45	-6.4	7,684	-0.08%
2023/11/02	4.3	124.12	16.6	123.68	124.50	-12.3	7,713	-0.16%
2023/11/01	26.6	121.77	6	121.98	121.75	20.6	7,626	0.27%
2023/10/31	7.9	121.52	0	0.00	121.15	7.9	7,666	0.10%
2023/10/30	9.4	122.12	3.1	122.74	122.00	6.3	7,686	0.08%
2023/10/27	0.1	122.60	2	122.70	122.30	-1.9	7,608	-0.02%
2023/10/26	13.7	121.84	0	0.00	121.75	13.7	7,661	0.18%
2023/10/25	2	124.20	8	124.54	124.20	-6	7,340	-0.08%
2023/10/24	11.2	123.37	4	123.88	123.95	7.2	7,340	0.10%
2023/10/23	9.6	123.86	1	123.65	123.85	8.6	7,293	0.12%
2023/10/20	9.5	124.15	5	124.94	125.40	4.5	7,276	0.06%
2023/10/19	4.2	124.68	0	0.00	124.85	4.2	7,364	0.06%
2023/10/18	6.9	125.41	1	125.50	124.80	5.9	7,447	0.08%
2023/10/17	0.1	126.55	0	0.00	126.55	0.1	7,349	0.00%
2023/10/16	3.8	126.06	1.1	126.19	126.25	2.7	7,474	0.04%
2023/10/13	3.3	126.58	4	127.09	126.95	-0.7	7,526	-0.01%
2023/10/12	0.1	127.08	13.6	127.08	127.30	-13.4	7,674	-0.18%
2023/10/11	2	125.90	24.5	126.10	126.25	-22.5	7,681	-0.29%
2023/10/06	1.2	124.01	5	124.25	124.10	-3.8	7,718	-0.05%
2023/10/05	14.8	122.71	8.5	123.31	123.65	6.4	7,694	0.08%
2023/10/04	9.4	121.80	0	0.00	121.90	9.4	7,701	0.12%
2023/10/03	5.3	123.87	1	123.80	123.50	4.3	7,645	0.06%
2023/10/02	1	124.39	17.4	124.04	124.25	-16.3	7,694	-0.21%
2023/09/28	9.4	122.31	4	122.96	122.65	5.4	7,859	0.07%
2023/09/27	6.4	121.69	0	0.00	122.15	6.4	7,849	0.08%
2023/09/26	8.3	122.40	0	0.00	122.10	8.3	7,835	0.11%
2023/09/25	4.1	123.08	7.2	123.43	123.55	-3.1	7,778	-0.04%
2023/09/22	21.7	122.35	1.7	122.58	122.65	20	7,829	0.25%
2023/09/21	34.2	123.25	0.6	123.45	122.75	33.6	7,765	0.43%
2023/09/20	16.1	124.83	0.7	124.75	124.75	15.4	7,507	0.20%
2023/09/19	19.5	125.50	0	0.00	125.45	19.5	7,518	0.26%
2023/09/18	47.1	126.16	2	126.35	126.00	45.1	7,574	0.60%
2023/09/15	1	127.00	1.3	127.35	127.35	-0.3	7,899	0.00%
2023/09/14	2.1	126.51	16	126.39	126.95	-13.9	7,912	-0.18%
2023/09/13	0	125.43	0	0.00	125.20	0	7,892	0.00%
2023/09/12	0	124.80	9	124.35	125.05	-9	7,959	-0.11%
2023/09/11	11.2	123.60	0	0.00	123.80	11.2	8,099	0.14%
2023/09/08	8.1	124.17	0.6	124.20	124.30	7.4	8,073	0.09%
2023/09/07	8.2	125.05	0.8	125.50	124.85	7.5	8,371	0.09%
2023/09/06	1.2	126.03	0	0.00	126.00	1.2	8,506	0.01%
2023/09/05	6.2	126.11	1.1	126.53	126.45	5.1	8,477	0.06%
2023/09/04	0.1	126.05	5	126.63	126.75	-4.9	8,502	-0.06%
2023/09/01	3	125.41	8	125.96	125.90	-5	8,646	-0.06%
2023/08/31	6.5	125.83	1.8	126.15	125.70	4.7	8,705	0.05%
2023/08/30	3	126.30	6	126.88	126.60	-3	8,738	-0.03%
2023/08/29	2.2	125.25	3	125.78	126.05	-0.8	8,774	-0.01%
2023/08/28	0	125.35	6	125.38	125.35	-6	8,731	-0.07%
2023/08/25	14.6	125.08	0	0.00	124.55	14.6	8,806	0.17%
2023/08/24	5.3	126.82	12.8	126.61	127.00	-7.4	8,890	-0.08%
2023/08/23	1	124.85	5	124.57	124.85	-4	9,020	-0.04%
2023/08/22	4	123.94	2	124.30	124.00	2	9,303	0.02%
2023/08/21	9.9	123.42	0.7	123.45	123.00	9.1	9,433	0.10%
2023/08/18	8	123.99	2	124.10	123.85	6	9,447	0.06%
2023/08/17	3.9	123.29	8.9	124.09	124.60	-5	9,525	-0.05%
2023/08/16	13.2	123.86	2.3	124.01	124.05	10.9	9,664	0.11%
2023/08/15	4.9	124.67	3.3	125.22	124.70	1.6	9,931	0.02%
2023/08/14	27.5	124.71	0.5	124.60	124.50	27	10,173	0.27%
2023/08/11	18.5	126.66	1	126.20	126.30	17.5	10,232	0.17%
2023/08/10	9.8	126.49	0	0.00	126.40	9.8	10,235	0.10%
2023/08/09	1.2	127.24	2	127.55	127.20	-0.8	10,122	-0.01%
2023/08/08	10.9	127.12	0.4	126.70	127.00	10.6	10,124	0.10%
2023/08/07	0.2	128.15	7	127.99	128.50	-6.8	10,010	-0.07%
2023/08/04	13.3	127.12	3	127.45	127.25	10.3	10,002	0.10%
2023/08/02	15	128.24	0.1	128.05	127.85	14.9	9,967	0.15%
2023/08/01	0	129.35	2	129.35	129.45	-2	9,867	-0.02%
2023/07/31	11.4	128.92	7.3	129.84	128.80	4	9,830	0.04%
2023/07/28	1.1	129.41	3	129.80	129.50	-1.9	9,771	-0.02%
2023/07/27	1	129.25	3.3	129.29	129.50	-2.3	9,795	-0.02%
2023/07/26	1.4	128.80	0	0.00	128.50	1.4	9,814	0.01%
2023/07/25	0.7	128.30	8.2	128.62	128.85	-7.6	9,835	-0.08%
2023/07/24	1.6	126.98	6	127.36	127.25	-4.4	9,877	-0.04%
2023/07/21	15.9	126.99	0	0.00	127.20	15.9	9,930	0.16%
2023/07/20	1	129.50	5	129.43	129.35	-4	10,026	-0.04%
2023/07/19	8.5	129.31	1.7	129.51	128.75	6.8	10,073	0.07%
2023/07/18	1.4	130.05	3.2	130.51	129.85	-1.7	9,915	-0.02%
2023/07/17	5.1	131.95	2	131.83	132.00	3.1	9,841	0.03%
2023/07/14	103.3	131.80	13.3	131.85	132.25	90	9,716	0.93%	大買/
2023/07/13	3	131.00	118.1	131.48	130.90	-115.1	9,551	-1.21%	大賣/鉅額交易
2023/07/12	1.1	129.39	3	129.40	129.45	-1.9	9,385	-0.02%
2023/07/11	1.2	128.54	9.6	128.69	129.20	-8.5	9,379	-0.09%
2023/07/10	9.3	127.48	2	128.05	127.45	7.3	9,413	0.08%
2023/07/07	7.3	127.35	36	127.99	127.70	-28.7	9,330	-0.31%
2023/07/06	28.2	128.63	0	0.00	127.90	28.2	9,296	0.30%
2023/07/05	3.2	130.70	2	131.05	130.80	1.2	9,086	0.01%
2023/07/04	2.3	130.81	1	130.85	131.00	1.3	9,075	0.01%
2023/07/03	1	130.50	7.5	130.23	130.70	-6.5	9,106	-0.07%
2023/06/30	11.5	128.49	6.1	129.02	129.10	5.4	9,245	0.06%
2023/06/29	111.2	130.02	8	129.96	129.05	103.2	9,318	1.11%	大買/鉅額交易
2023/06/28	7.4	129.20	4	129.09	129.10	3.4	9,274	0.04%
2023/06/27	11.6	129.01	5	129.28	128.90	6.6	9,342	0.07%
2023/06/26	6.1	129.70	3	130.00	129.75	3.1	9,410	0.03%
2023/06/21	2.6	130.51	2.3	130.93	130.55	0.3	9,511	0.00%
2023/06/20	5.5	130.50	2.5	130.85	130.55	3	9,327	0.03%
2023/06/19	2.6	130.89	0.1	131.15	131.25	2.6	9,455	0.03%
2023/06/16	2.8	131.24	11	131.58	131.55	-8.2	9,416	-0.09%
2023/06/15	1.2	131.55	23	131.93	131.90	-21.8	9,414	-0.23%
2023/06/14	5.2	131.10	9	131.47	131.50	-3.8	9,411	-0.04%
2023/06/13	3.2	131.43	145.8	130.85	131.55	-142.6	9,559	-1.49%	大賣/鉅額交易
2023/06/12	133	129.05	39.5	129.09	129.00	93.5	9,371	1.00%	大買/
2023/06/09	2	127.88	8.3	127.79	127.80	-6.3	9,326	-0.07%
2023/06/08	6.2	126.85	4	127.93	126.85	2.2	9,545	0.02%
2023/06/07	1	127.16	13.6	127.93	128.10	-12.6	9,679	-0.13%
2023/06/06	0	126.67	122	127.14	126.70	-122	9,532	-1.28%	大賣/鉅額交易
2023/06/05	3.4	126.37	10	126.64	126.35	-6.6	9,525	-0.07%
2023/06/02	111	126.79	10.5	126.57	126.75	100.5	9,543	1.05%	大買/
2023/06/01	5.5	125.16	3	125.20	125.15	2.5	9,567	0.03%
2023/05/31	12.5	125.79	4	125.88	126.15	8.5	9,554	0.09%
2023/05/30	3.1	126.65	6.3	126.88	126.75	-3.2	9,464	-0.03%
2023/05/29	5	126.85	13.3	127.24	126.75	-8.3	9,386	-0.09%
2023/05/26	4.1	125.73	27.5	125.59	125.95	-23.4	9,236	-0.25%
2023/05/25	3	122.93	36.8	123.07	123.05	-33.8	8,943	-0.38%
2023/05/24	4.3	121.23	1.9	121.55	121.60	2.4	8,934	0.03%
2023/05/23	9.1	122.06	9	122.43	122.20	0.1	8,826	0.00%
2023/05/22	1.1	122.20	4.3	122.39	122.30	-3.2	8,718	-0.04%
2023/05/19	1.1	122.53	7.8	122.58	122.50	-6.7	8,549	-0.08%
2023/05/18	2.8	122.14	28.6	122.05	122.15	-25.8	8,164	-0.32%
2023/05/17	0	0.00	28.5	119.91	120.55	-28.5	8,002	-0.36%
2023/05/16	0	0.00	8	118.31	118.60	-8	7,695	-0.10%
2023/05/15	5.1	116.81	3	117.30	117.20	2.1	7,628	0.03%
2023/05/12	12.4	116.94	3	117.40	117.20	9.4	7,663	0.12%
2023/05/11	3.1	117.70	2	117.70	117.55	1.1	7,680	0.01%
2023/05/10	7.2	118.12	0	0.00	117.80	7.2	7,768	0.09%
2023/05/09	0	0.00	2	118.85	118.90	-2	7,838	-0.03%
2023/05/08	1.1	118.48	9	118.73	118.55	-7.9	7,983	-0.10%
2023/05/05	0.1	117.85	6	117.85	117.80	-5.9	8,041	-0.07%
2023/05/04	1	116.81	4	117.35	117.50	-3	8,263	-0.04%
2023/05/03	7.3	116.99	0	0.00	117.20	7.3	8,310	0.09%
2023/05/02	4.2	117.37	7	117.84	117.70	-2.9	8,600	-0.03%
2023/04/28	7.2	117.11	8.2	117.21	117.40	-1	9,236	-0.01%
2023/04/27	8.5	115.84	0	0.00	116.00	8.5	9,376	0.09%
2023/04/26	13.6	115.91	3.6	116.06	116.10	10.1	9,678	0.10%
2023/04/25	17.9	117.14	0.7	117.50	116.60	17.2	9,938	0.17%
2023/04/24	7.3	117.87	0	0.00	118.15	7.3	9,795	0.07%
2023/04/21	7	118.74	3	119.45	118.60	4	9,946	0.04%
2023/04/20	9.2	118.72	6	119.23	118.90	3.2	10,065	0.03%
2023/04/19	8.4	119.29	0	0.00	119.05	8.4	10,208	0.08%
2023/04/18	6.1	119.87	2	120.35	119.95	4.1	10,272	0.04%
2023/04/17	0.4	120.11	0	0.00	120.35	0.4	10,392	0.00%
2023/04/14	0	0.00	6	120.10	120.65	-6	10,526	-0.06%
2023/04/13	9.5	119.72	0	0.00	119.50	9.5	10,722	0.09%
2023/04/12	4.6	120.45	0	0.00	120.55	4.6	10,756	0.04%
2023/04/11	4	120.55	2	120.95	120.85	2	10,939	0.02%
2023/04/10	4.2	120.96	6	121.50	121.00	-1.8	11,043	-0.02%
2023/04/07	2	121.00	0.2	121.00	121.00	1.9	11,050	0.02%
2023/04/06	4.2	120.68	2	120.68	121.00	2.2	11,043	0.02%
2023/03/31	0	0.00	15.2	122.04	121.60	-15.2	11,018	-0.14%
2023/03/30	1	120.95	0	0.00	121.20	1	10,853	0.01%
2023/03/29	4	120.40	3	121.00	120.60	1	10,861	0.01%
2023/03/28	8.1	120.67	1	120.40	120.40	7	11,017	0.06%
2023/03/27	1.1	121.26	0	0.00	121.45	1.1	10,957	0.01%
2023/03/24	1	121.80	7.1	121.88	122.20	-6.1	10,978	-0.06%
2023/03/23	7.3	121.67	4.1	122.05	121.85	3.2	10,884	0.03%
2023/03/22	7	120.66	12.5	120.23	120.90	-5.5	10,757	-0.05%
2023/03/21	1.1	118.62	5	118.40	118.65	-3.9	10,628	-0.04%
2023/03/20	0.1	118.00	5	118.55	118.10	-5	10,708	-0.05%
2023/03/17	0	118.25	12.5	118.13	118.95	-12.5	10,693	-0.12%
2023/03/16	14.7	116.76	5	117.17	117.05	9.7	10,665	0.09%
2023/03/15	4.1	117.91	4	118.49	117.60	0.1	10,542	0.00%
2023/03/14	8.9	117.55	14	117.55	117.50	-5.1	10,505	-0.05%
2023/03/13	8.3	117.68	11.3	118.45	118.80	-3	10,522	-0.03%
2023/03/10	17.4	118.58	0	0.00	118.30	17.4	10,334	0.17%
2023/03/09	0	0.00	3.6	120.53	120.20	-3.6	10,527	-0.03%
2023/03/08	7.4	120.27	0	0.00	120.30	7.4	10,627	0.07%
2023/03/07	7.4	121.17	11.2	121.17	121.30	-3.9	10,702	-0.04%
2023/03/06	12.1	120.65	6.5	120.48	120.50	5.6	10,828	0.05%
2023/03/03	0.1	119.43	17	119.38	119.35	-16.9	10,939	-0.15%
2023/03/02	2	119.05	3	119.08	119.25	-1	11,141	-0.01%
2023/03/01	8.1	117.25	3	118.80	119.35	5.1	11,216	0.05%
2023/02/24	4.7	119.19	1	119.60	118.80	3.7	11,184	0.03%
2023/02/23	0	0.00	6.2	118.62	119.40	-6.2	11,237	-0.06%
2023/02/22	16.5	117.38	3	117.65	117.65	13.5	11,312	0.12%
2023/02/21	1	118.65	0	0.00	118.95	1	11,354	0.01%
2023/02/20	3.1	118.19	4	118.93	119.00	-0.9	11,674	-0.01%
2023/02/17	12.2	119.03	0	0.00	118.75	12.2	12,141	0.10%
2023/02/16	0	120.35	9.8	120.10	120.30	-9.8	12,312	-0.08%
2023/02/15	16.1	119.52	1	119.85	118.85	15.1	12,701	0.12%
2023/02/14	5.1	121.67	11.3	121.52	121.65	-6.3	12,742	-0.05%
2023/02/13	4.2	120.07	22.1	120.64	120.75	-18	12,930	-0.14%
2023/02/10	0	0.00	41	121.05	121.00	-41	13,040	-0.31%
2023/02/09	0	0.00	3	120.85	120.90	-3	13,138	-0.02%
2023/02/08	0	0.00	8.4	120.51	120.85	-8.4	13,164	-0.06%
2023/02/07	4.1	118.84	0	0.00	119.00	4.1	13,240	0.03%
2023/02/06	9.9	119.71	1	119.40	119.25	8.9	13,219	0.07%
2023/02/03	0	0.00	5.2	120.88	121.00	-5.2	13,134	-0.04%
2023/02/02	1	120.80	14.1	120.65	121.00	-13.1	13,144	-0.10%
2023/02/01	3	118.55	6	119.23	119.00	-3	13,076	-0.02%
2023/01/31	20.5	118.97	0.3	119.90	118.30	20.2	13,101	0.15%
2023/01/30	8.4	120.11	18.2	120.51	120.70	-9.8	12,923	-0.08%
2023/01/17	4.2	117.84	2.8	118.18	118.10	1.5	12,536	0.01%
2023/01/16	4	118.11	13.2	118.24	118.10	-9.2	12,585	-0.07%
2023/01/13	8	117.50	14.3	118.17	117.20	-6.3	12,328	-0.05%
2023/01/12	16.6	116.17	4	116.33	115.85	12.6	12,170	0.10%
2023/01/10	1.4	116.21	5.5	116.16	116.25	-4.1	12,110	-0.03%
2023/01/09	17.3	115.08	14.3	114.78	115.80	3	12,237	0.02%
2023/01/06	0	111.85	7	111.89	111.80	-7	12,178	-0.06%
2023/01/05	4	111.09	7.1	111.36	111.30	-3.1	12,332	-0.03%
2023/01/04	6.3	110.26	0	0.00	110.50	6.3	12,354	0.05%
2023/01/03	9.6	108.82	20.1	109.90	110.75	-10.5	12,647	-0.08%
2022/12/30	5.1	110.21	4.1	110.38	110.20	1	12,544	0.01%
2022/12/29	5.3	108.78	4	109.20	109.50	1.3	12,541	0.01%
2022/12/28	16.5	110.04	3	110.00	110.00	13.5	12,488	0.11%
2022/12/27	6.3	111.61	7	111.89	111.60	-0.7	12,410	-0.01%
2022/12/26	1	110.90	3.3	111.10	111.10	-2.3	12,525	-0.02%
2022/12/23	23.2	110.76	0	0.00	110.70	23.2	12,668	0.18%
2022/12/22	0.1	112.15	12.5	112.29	112.60	-12.4	12,741	-0.10%
2022/12/21	7.1	110.72	5	111.20	110.75	2.1	12,972	0.02%
2022/12/20	17.6	111.57	3	112.45	110.30	14.6	12,922	0.11%
2022/12/19	1.2	112.23	2	112.35	112.35	-0.9	13,046	-0.01%
2022/12/16	11.7	112.59	4.4	112.72	113.00	7.3	13,186	0.06%
2022/12/15	13.4	114.10	9.3	114.57	114.90	4.1	13,237	0.03%
2022/12/14	1	114.90	10	114.52	114.80	-9	13,289	-0.07%
2022/12/13	1.7	113.53	0	0.00	113.40	1.7	13,254	0.01%
2022/12/12	10.6	113.93	0	0.00	113.90	10.6	13,263	0.08%
2022/12/09	1.2	114.26	9	114.68	115.00	-7.9	13,340	-0.06%
2022/12/08	10.4	113.46	7	113.16	113.25	3.4	13,297	0.03%
2022/12/07	8.6	114.76	11	114.92	114.60	-2.4	13,326	-0.02%
2022/12/06	19.3	115.63	0	0.00	115.30	19.3	13,265	0.15%
2022/12/05	6	117.72	11	117.83	117.45	-5	13,225	-0.04%
2022/12/02	13.2	117.30	0	0.00	117.30	13.2	13,144	0.10%
2022/12/01	12	118.22	16.7	118.94	118.35	-4.7	13,277	-0.04%
2022/11/30	0.1	116.30	13.6	115.74	116.35	-13.5	12,974	-0.10%
2022/11/29	10.1	113.59	4	114.85	115.40	6.1	12,967	0.05%
2022/11/28	8.4	114.56	1	114.50	114.35	7.4	13,021	0.06%
2022/11/25	4	116.60	4	116.61	116.70	0	13,121	0.00%
2022/11/24	2	116.13	6.4	116.21	116.70	-4.4	12,972	-0.03%
2022/11/23	3	115.10	4.2	115.75	115.60	-1.2	12,920	-0.01%
2022/11/22	5.1	113.32	13	114.46	114.80	-7.9	13,049	-0.06%
2022/11/21	4.1	113.80	10	114.13	113.85	-5.9	13,123	-0.04%
2022/11/18	7.1	114.65	7.1	115.44	114.25	0	13,060	0.00%
2022/11/17	8.1	113.53	9.4	114.12	114.55	-1.3	13,000	-0.01%
2022/11/16	5.3	114.56	7.7	115.00	114.50	-2.5	12,949	-0.02%
2022/11/15	0.7	114.61	22.1	113.82	114.70	-21.4	12,689	-0.17%
2022/11/14	1	110.00	17.6	110.17	110.00	-16.6	12,193	-0.14%
2022/11/11	2.1	108.65	73	108.48	109.00	-70.9	11,979	-0.59%
2022/11/10	0.1	103.50	0.1	103.95	103.50	0	11,638	0.00%
2022/11/09	0.1	104.00	57.9	103.97	104.50	-57.8	11,557	-0.50%
2022/11/08	2.3	101.78	60	101.50	101.60	-57.8	11,401	-0.51%
2022/11/07	2.1	100.10	61.3	100.42	100.55	-59.2	11,368	-0.52%
2022/11/04	9.1	97.99	1.1	98.26	98.85	8	11,346	0.07%
2022/11/03	104.4	98.53	0	0.00	98.70	104.4	11,359	0.92%	大買/鉅額交易
2022/11/02	61.3	99.72	4.1	99.97	100.00	57.2	11,265	0.51%
2022/11/01	0.2	99.52	96.4	99.91	99.60	-96.2	11,293	-0.85%
2022/10/31	53	98.73	3.5	99.06	99.05	49.5	11,311	0.44%
2022/10/28	10	97.98	1	97.40	97.75	9	11,257	0.08%
2022/10/27	3.2	99.13	16.3	98.94	99.00	-13.1	11,196	-0.12%
2022/10/26	2.5	97.37	6	97.33	97.60	-3.5	11,358	-0.03%
2022/10/25	25.2	97.23	11	96.60	96.70	14.2	11,334	0.13%
2022/10/24	22.4	99.30	0	0.00	98.60	22.4	11,134	0.20%
2022/10/21	35.6	99.27	39	99.41	98.90	-3.5	10,989	-0.03%
2022/10/20	48.9	98.05	13.1	97.61	99.20	35.8	10,919	0.33%
2022/10/19	40.3	100.51	0	0.00	99.75	40.3	10,813	0.37%
2022/10/18	11	100.91	4.2	100.67	101.10	6.8	10,729	0.06%
2022/10/17	7.1	99.60	5	99.85	99.95	2.1	10,883	0.02%
2022/10/14	10.2	101.81	6.2	101.76	101.85	4	10,703	0.04%
2022/10/13	70.7	99.73	0.2	99.30	99.00	70.6	10,793	0.65%
2022/10/12	7	100.04	1	100.65	100.20	6	10,666	0.06%
2022/10/11	25.4	101.28	1	101.30	100.70	24.4	10,814	0.23%
2022/10/07	62.3	106.54	0	0.00	106.20	62.3	10,601	0.59%
2022/10/06	7.3	107.93	10	107.68	108.00	-2.8	10,703	-0.03%
2022/10/05	11	106.60	8	106.80	107.25	3	10,975	0.03%
2022/10/04	2.1	104.67	3	104.47	104.80	-0.9	10,983	-0.01%
2022/10/03	4.5	102.51	3	102.10	102.20	1.5	10,983	0.01%
2022/09/30	5.4	103.45	1	103.70	103.45	4.4	10,969	0.04%
2022/09/29	2.6	104.96	0	0.00	104.90	2.6	10,983	0.02%
2022/09/28	17.1	105.90	6	105.38	105.25	11.1	11,069	0.10%
2022/09/27	4.7	107.47	0	0.00	107.50	4.7	11,024	0.04%
2022/09/26	23	107.39	21	107.46	107.65	2	11,316	0.02%
2022/09/23	5.4	109.60	24	109.66	109.70	-18.6	11,564	-0.16%
2022/09/22	13.9	110.28	1	110.35	110.75	12.9	11,661	0.11%
2022/09/21	5.1	112.20	0	0.00	112.10	5.1	11,516	0.04%
2022/09/20	10	112.45	3.5	113.05	113.05	6.5	11,514	0.06%
2022/09/19	3.2	112.23	0	0.00	112.05	3.2	11,695	0.03%
2022/09/16	7.2	112.55	0	0.00	112.55	7.2	11,757	0.06%
2022/09/15	6.3	113.77	1	114.20	113.85	5.3	11,822	0.04%
2022/09/14	7.2	113.23	0.7	113.60	113.65	6.5	12,011	0.05%
2022/09/13	1	116.05	7.1	116.21	116.00	-6.1	11,937	-0.05%
2022/09/12	4.5	115.37	15	115.29	115.40	-10.5	12,037	-0.09%
2022/09/08	1.3	112.52	0.5	112.80	113.00	0.8	12,240	0.01%
2022/09/07	26.2	112.70	2	112.53	112.20	24.2	12,334	0.20%
2022/09/06	0.3	114.82	3	114.90	114.90	-2.7	12,223	-0.02%
2022/09/05	8.2	114.07	2	114.35	114.15	6.2	12,313	0.05%
2022/09/02	14.1	114.50	0.9	114.00	113.90	13.2	12,447	0.11%
2022/09/01	24.4	115.30	0	0.00	115.15	24.4	12,285	0.20%
2022/08/31	10.1	116.47	5	117.42	117.60	5.1	11,968	0.04%
2022/08/30	4.2	116.50	4.3	116.82	116.75	-0.1	11,917	0.00%
2022/08/29	19.7	116.30	5	116.00	116.55	14.7	11,795	0.12%
2022/08/26	5.1	119.66	7.4	119.91	119.60	-2.3	11,600	-0.02%
2022/08/25	2.3	119.03	11	118.94	119.00	-8.7	11,508	-0.08%
2022/08/24	8.2	118.07	0	0.00	117.90	8.2	11,533	0.07%
2022/08/23	23.3	118.45	0	0.00	118.20	23.3	11,533	0.20%
2022/08/22	12.2	119.98	0	0.00	119.80	12.2	11,603	0.10%
2022/08/19	3	121.05	6.2	121.91	121.55	-3.2	11,663	-0.03%
2022/08/18	12.1	121.19	2	121.25	121.35	10.1	11,693	0.09%
2022/08/17	10.1	122.16	4	122.18	122.15	6.1	11,647	0.05%
2022/08/16	0.3	122.15	4	122.09	122.10	-3.8	11,500	-0.03%
2022/08/15	2.1	121.49	7.1	121.70	121.90	-5.1	11,381	-0.04%
2022/08/12	13	120.84	35.4	120.83	120.80	-22.4	11,283	-0.20%
2022/08/11	0.3	120.20	21.1	119.99	120.05	-20.9	11,262	-0.19%
2022/08/10	9.1	117.90	0	0.00	117.90	9.1	11,189	0.08%
2022/08/09	16.4	118.61	5	119.40	119.15	11.4	11,138	0.10%
2022/08/08	3.6	118.95	1.2	118.76	119.25	2.4	11,102	0.02%
2022/08/05	1	119.07	30.3	118.60	119.50	-29.3	11,075	-0.26%
2022/08/04	6.3	115.93	11	116.53	116.55	-4.7	11,117	-0.04%
2022/08/03	2	116.03	20	116.01	116.25	-18	11,137	-0.16%
2022/08/02	18.4	115.62	0	0.00	115.55	18.4	11,237	0.16%
2022/08/01	5.8	117.52	0	0.00	117.65	5.8	11,155	0.05%
2022/07/29	32.1	117.82	30.1	118.16	118.00	2	11,279	0.02%
2022/07/28	3	116.90	10.1	117.50	116.90	-7.1	11,249	-0.06%
2022/07/27	2.1	115.40	5	116.11	116.70	-2.9	11,275	-0.03%
2022/07/26	7.1	115.85	2	115.65	115.65	5.1	11,248	0.05%
2022/07/25	2.1	116.39	8	116.70	116.70	-5.9	11,236	-0.05%
2022/07/22	5.6	116.57	4.1	117.05	116.80	1.5	11,253	0.01%
2022/07/21	1	115.15	8	115.89	116.35	-7	11,471	-0.06%
2022/07/20	6.4	115.69	3.1	115.81	115.05	3.2	11,480	0.03%
2022/07/19	0	114.42	6	113.92	114.30	-6	11,735	-0.05%
2022/07/18	4.7	114.35	4	114.68	114.20	0.7	11,701	0.01%
2022/07/15	11.1	115.16	0.2	114.73	115.50	10.9	11,398	0.10%
2022/07/14	2.5	113.91	4	113.40	114.00	-1.6	11,202	-0.01%
2022/07/13	16.5	113.24	16.1	112.96	113.45	0.4	11,107	0.00%
2022/07/12	2.6	109.81	2.2	109.71	109.55	0.4	10,992	0.00%
2022/07/11	2.3	112.24	0	0.00	112.25	2.3	11,151	0.02%
2022/07/08	4.3	113.60	0.9	113.15	113.25	3.4	11,108	0.03%
2022/07/07	13.3	109.17	73.1	111.85	112.10	-59.8	11,056	-0.54%
2022/07/06	72	110.02	8	109.02	108.85	64	11,069	0.58%
2022/07/05	14.4	109.74	6	110.90	111.00	8.4	11,088	0.08%
2022/07/04	17.8	111.39	2	110.48	110.45	15.8	10,967	0.14%
2022/07/01	14.2	112.90	1.2	113.76	111.55	13	10,771	0.12%
2022/06/30	14.1	116.55	2	116.50	115.80	12.1	10,386	0.12%
2022/06/29	13.3	118.82	1	118.80	118.80	12.3	10,175	0.12%
2022/06/28	34.2	120.41	0	0.00	119.80	34.2	10,130	0.34%
2022/06/27	3.2	120.81	6	120.53	120.95	-2.8	10,086	-0.03%
2022/06/24	1	118.64	10	119.06	118.15	-9	9,916	-0.09%
2022/06/23	18.8	118.03	3	118.25	117.90	15.8	9,910	0.16%
2022/06/22	15.8	119.81	1	120.70	119.50	14.8	9,711	0.15%
2022/06/21	4	120.80	2	121.93	122.20	2	9,532	0.02%
2022/06/20	16.2	120.15	1	120.30	119.75	15.2	9,595	0.16%
2022/06/17	15.8	120.81	2	121.00	120.85	13.8	9,520	0.15%
2022/06/16	5.3	123.41	3.1	124.26	122.50	2.2	9,321	0.02%
2022/06/15	13.1	123.01	1	123.25	122.75	12.1	9,320	0.13%
2022/06/14	12.3	122.50	3	123.18	123.35	9.3	9,405	0.10%
2022/06/13	7.8	123.90	0	0.00	123.55	7.8	9,524	0.08%
2022/06/10	6.5	126.78	2.5	127.14	127.10	4	9,634	0.04%
2022/06/09	4.1	128.08	0	0.00	128.40	4.1	9,706	0.04%
2022/06/08	0	0.00	8	128.68	128.80	-8	9,850	-0.08%
2022/06/07	16.1	127.58	1	127.40	127.40	15.1	10,025	0.15%
2022/06/06	10	127.97	16	128.60	128.70	-6	10,292	-0.06%
2022/06/02	5.8	128.12	0	0.00	127.80	5.8	10,921	0.05%
2022/06/01	8	129.35	7	129.74	129.15	1	11,714	0.01%
2022/05/31	4.2	127.81	11	128.81	129.80	-6.8	11,817	-0.06%
2022/05/30	2.3	128.52	23	127.74	128.55	-20.7	11,774	-0.18%
2022/05/27	0.6	125.60	8	124.99	125.50	-7.4	11,633	-0.06%
2022/05/26	6	123.47	1	124.55	122.90	5	11,576	0.04%
2022/05/25	1.2	124.39	0	0.00	124.45	1.2	11,855	0.01%
2022/05/24	4	124.28	0	0.00	123.50	4	12,301	0.03%
2022/05/23	3.6	124.95	3.1	125.35	124.90	0.5	12,291	0.00%
2022/05/20	1	124.80	12	124.07	124.65	-11	12,557	-0.09%
2022/05/19	14.4	123.13	0	0.00	123.30	14.4	12,570	0.11%
2022/05/18	0.4	125.65	4	125.81	125.70	-3.6	12,514	-0.03%
2022/05/17	0.1	124.32	8	124.13	124.35	-7.9	12,491	-0.06%
2022/05/16	5.2	123.41	17	123.20	123.00	-11.8	12,534	-0.09%
2022/05/13	2.1	122.08	1	122.35	122.35	1.1	12,561	0.01%
2022/05/12	13.8	122.32	16	122.58	121.25	-2.2	12,641	-0.02%
2022/05/11	3.2	123.64	4	123.90	124.20	-0.8	12,516	-0.01%
2022/05/10	7.5	122.52	6	122.80	124.00	1.5	12,482	0.01%
2022/05/09	14.2	124.78	1.8	124.67	124.55	12.4	12,386	0.10%
2022/05/06	14.7	126.27	2.2	126.47	126.65	12.5	12,357	0.10%
2022/05/05	11.4	129.27	7	129.39	129.25	4.4	12,475	0.04%
2022/05/04	2.1	127.62	2	128.40	127.80	0.1	12,667	0.00%
2022/05/03	3.7	127.85	0	0.00	127.80	3.7	12,902	0.03%
2022/04/29	1.7	129.02	8.2	128.82	128.75	-6.5	13,017	-0.05%
2022/04/28	10.2	126.43	6	126.56	127.10	4.2	13,316	0.03%
2022/04/27	14.2	126.63	32	126.67	126.55	-17.8	13,394	-0.13%
2022/04/26	18.1	129.50	0	0.00	129.25	18.1	13,160	0.14%
2022/04/25	28.3	129.38	1	128.75	129.25	27.3	13,244	0.21%
2022/04/22	10.7	131.17	0.2	131.75	131.60	10.5	12,823	0.08%
2022/04/21	5.7	132.80	9.2	133.38	132.75	-3.5	12,805	-0.03%
2022/04/20	5	131.81	10.4	132.50	132.65	-5.4	12,863	-0.04%
2022/04/19	14.4	132.55	6	132.53	132.00	8.4	12,919	0.07%
2022/04/18	15	131.47	0	0.00	131.55	15	13,064	0.11%
2022/04/15	21	132.49	0	0.00	132.25	21	13,027	0.16%
2022/04/14	10.2	134.79	5	135.41	134.55	5.2	12,799	0.04%
2022/04/13	16.3	134.24	20	134.62	135.05	-3.7	12,860	-0.03%
2022/04/12	25	132.16	8	132.44	132.55	17	12,933	0.13%
2022/04/11	21.9	133.19	4	132.70	132.45	17.9	12,857	0.14%
2022/04/08	7.2	134.00	1	134.25	134.55	6.2	12,692	0.05%
2022/04/07	38.2	134.45	0	0.00	133.80	38.2	12,647	0.30%
2022/04/06	27.2	135.40	6	135.85	136.25	21.2	12,778	0.17%
2022/04/01	40.3	136.65	1	136.25	136.95	39.3	12,959	0.30%
2022/03/31	3	138.32	10	138.50	138.10	-7	12,939	-0.05%
2022/03/30	0	0.00	30	138.37	138.55	-30	13,089	-0.23%
2022/03/29	9	136.81	28	136.86	136.85	-19	13,185	-0.14%
2022/03/28	35.5	136.08	13.2	136.16	136.70	22.3	13,145	0.17%
2022/03/25	0.1	138.10	5.4	138.24	138.20	-5.3	13,081	-0.04%
2022/03/24	12	137.29	8	137.54	138.00	4	13,072	0.03%
2022/03/23	18	137.97	70	138.03	138.10	-52	13,082	-0.40%
2022/03/22	3.1	136.67	3	136.95	136.80	0.1	13,004	0.00%
2022/03/21	4.9	137.34	45	137.39	137.00	-40.1	13,069	-0.31%
2022/03/18	23.1	135.97	9	136.04	136.10	14.1	13,019	0.11%
2022/03/17	6	136.44	27.2	135.67	136.40	-21.2	12,884	-0.16%
2022/03/16	28.5	131.83	15	132.64	132.20	13.5	12,706	0.11%
2022/03/15	25.5	131.91	0	0.00	131.65	25.5	12,465	0.20%
2022/03/14	12.8	134.33	3	135.30	134.40	9.8	12,255	0.08%
2022/03/11	51.1	134.80	1	135.05	134.40	50.1	12,162	0.41%
2022/03/10	44.6	136.02	28.3	136.10	136.35	16.3	12,050	0.14%
2022/03/09	22.5	132.61	10	132.47	132.50	12.5	11,890	0.11%
2022/03/08	104.4	132.04	8.1	132.26	131.15	96.3	11,690	0.82%	大買/
2022/03/07	150.4	134.67	0	0.00	134.00	150.4	11,064	1.36%	大買/鉅額交易
2022/03/04	19.9	138.27	11	138.57	138.45	8.9	10,368	0.09%
2022/03/03	0.1	139.95	14	140.14	139.95	-13.9	10,345	-0.13%
2022/03/02	11.8	139.57	1	139.90	139.65	10.8	10,465	0.10%
2022/03/01	9	139.82	14.1	139.96	140.45	-5.1	10,405	-0.05%
2022/02/25	49.6	138.30	8.5	138.66	138.50	41.1	10,318	0.40%
2022/02/24	57.9	139.73	3	139.05	138.80	54.9	10,017	0.55%
2022/02/23	8.1	141.93	8	142.05	142.25	0.1	9,590	0.00%
2022/02/22	34	141.62	1	141.05	141.85	33	9,615	0.34%
2022/02/21	10.8	143.39	7	143.53	143.80	3.8	9,402	0.04%
2022/02/18	22.1	143.59	4	143.75	144.10	18.1	9,666	0.19%
2022/02/17	5	144.07	48	144.33	144.50	-43	9,697	-0.44%
2022/02/16	32.2	143.98	9	143.99	144.40	23.2	9,723	0.24%
2022/02/15	7.2	142.33	5.1	142.98	142.05	2.1	9,706	0.02%
2022/02/14	22.8	142.80	8	142.69	142.70	14.8	9,657	0.15%
2022/02/11	2.2	144.56	5	144.77	144.95	-2.8	9,549	-0.03%
2022/02/10	9.4	144.50	19.1	144.07	145.05	-9.8	9,682	-0.10%
2022/02/09	4.4	143.12	8.9	143.15	143.40	-4.5	9,705	-0.05%
2022/02/08	11.2	142.97	6	143.30	142.90	5.2	9,757	0.05%
2022/02/07	17.9	142.05	4	142.41	142.30	13.9	9,615	0.14%
2022/01/26	24.4	141.67	6	142.03	141.55	18.4	9,253	0.20%
2022/01/25	31.6	141.81	0	0.00	141.65	31.6	9,024	0.35%
2022/01/24	11.4	142.40	10	143.01	144.00	1.4	8,674	0.02%
2022/01/21	57.2	143.51	2	143.65	142.65	55.2	8,537	0.65%
2022/01/20	18.3	148.35	8	148.50	149.10	10.3	8,114	0.13%
2022/01/19	21.4	148.67	0	0.00	148.50	21.4	7,967	0.27%
2022/01/18	10.8	150.84	0	0.00	150.30	10.8	7,897	0.14%
2022/01/17	10.2	151.97	4.1	151.75	152.00	6.1	7,780	0.08%
2022/01/14	6.6	149.87	0	0.00	150.30	6.6	7,751	0.08%
2022/01/13	1	150.10	3	150.15	150.30	-2	7,800	-0.03%
2022/01/12	3	149.23	1.1	149.43	149.55	2	7,918	0.02%
2022/01/11	4.1	147.67	3	147.78	148.30	1.1	7,890	0.01%
2022/01/10	8.8	146.03	2	146.35	147.55	6.8	7,682	0.09%
2022/01/07	12.2	147.24	3	148.58	146.60	9.2	7,644	0.12%
2022/01/06	6	147.61	3.2	148.20	147.90	2.8	7,582	0.04%
2022/01/05	11	149.58	8	149.75	149.30	3	7,528	0.04%
2022/01/04	5	149.31	7.6	148.78	149.60	-2.6	7,522	-0.03%
2022/01/03	3	146.23	25.2	146.36	146.40	-22.2	7,490	-0.30%
2021/12/30	28	145.72	0.3	145.60	145.50	27.8	7,603	0.36%
2021/12/29	13	145.53	3.7	145.68	145.95	9.3	7,866	0.12%
2021/12/28	2	144.78	12	144.83	145.30	-10	7,940	-0.13%
2021/12/27	8.2	143.83	11	143.88	144.15	-2.8	7,953	-0.04%
2021/12/24	0	0.00	3	143.32	143.05	-3	8,296	-0.04%
2021/12/23	0	0.00	14.3	142.88	142.65	-14.3	8,364	-0.17%
2021/12/22	8	141.76	4	141.83	141.85	4	8,627	0.05%
2021/12/21	5	141.19	25	141.73	141.85	-20	8,854	-0.23%
2021/12/20	37.1	141.09	1.4	140.89	140.65	35.7	8,940	0.40%
2021/12/17	7	141.78	2	141.68	141.90	5	8,971	0.06%
2021/12/16	1.2	141.48	11	141.72	142.05	-9.8	8,985	-0.11%
2021/12/15	9	139.98	2	140.60	140.30	7	9,290	0.08%
2021/12/14	15.2	140.16	3	140.45	140.10	12.2	9,187	0.13%
2021/12/13	1.1	141.55	4	142.40	141.50	-2.9	9,242	-0.03%
2021/12/10	3	141.48	5.2	141.95	141.95	-2.2	9,366	-0.02%
2021/12/09	2	142.15	4.3	142.28	142.00	-2.3	9,351	-0.02%
2021/12/08	5	142.48	22.1	143.12	142.35	-17.1	9,329	-0.18%
2021/12/07	8.1	140.93	9	140.86	141.80	-0.9	9,198	-0.01%
2021/12/06	9.1	140.32	5	140.82	141.35	4.1	9,199	0.04%
2021/12/03	2.2	141.65	1.3	141.92	141.75	0.9	9,251	0.01%
2021/12/02	0	140.30	41.2	141.25	141.80	-41.2	9,307	-0.44%
2021/12/01	10	139.43	28	139.08	140.30	-18	9,390	-0.19%
2021/11/30	15	138.45	11	139.10	138.00	4	9,504	0.04%
2021/11/29	30.1	138.01	7	138.60	138.15	23.1	9,449	0.24%
2021/11/26	46.4	138.48	2	138.28	138.15	44.4	9,567	0.46%
2021/11/25	7.1	140.20	2	140.63	140.45	5.1	9,641	0.05%
2021/11/24	4.4	140.98	2.4	140.45	140.50	2	9,955	0.02%
2021/11/23	6.2	141.36	9	141.20	141.10	-2.8	10,179	-0.03%
2021/11/22	6.2	142.50	0	0.00	142.45	6.2	10,223	0.06%
2021/11/19	13	143.13	11.7	143.27	142.80	1.3	10,275	0.01%
2021/11/18	4	141.93	20.6	142.14	142.45	-16.6	10,259	-0.16%
2021/11/17	3.1	141.49	6.3	141.45	141.65	-3.2	10,259	-0.03%
2021/11/16	0.7	141.04	1.5	141.15	141.20	-0.8	10,182	-0.01%
2021/11/15	10	140.75	8.2	140.98	140.95	1.8	10,524	0.02%
2021/11/12	1	139.70	7.5	140.73	139.70	-6.4	10,774	-0.06%
2021/11/11	7.3	139.16	7	139.41	139.25	0.3	10,895	0.00%
2021/11/10	6	140.44	2.6	140.40	140.50	3.5	11,000	0.03%
2021/11/09	4	140.68	81.3	140.59	140.70	-77.3	11,029	-0.70%
2021/11/08	1	138.75	38.1	138.90	139.20	-37.1	10,862	-0.34%
2021/11/05	2	138.10	5.5	137.76	138.10	-3.5	10,800	-0.03%
2021/11/04	0.1	136.40	7.1	136.96	136.15	-7	10,654	-0.07%
2021/11/03	3.1	136.60	4	136.86	136.60	-0.9	10,696	-0.01%
2021/11/02	7.1	136.59	2.1	137.44	136.25	5	10,722	0.05%
2021/11/01	0	0.00	3	136.50	136.50	-3	10,749	-0.03%
2021/10/29	6.1	135.87	4	135.85	135.80	2.1	10,790	0.02%
2021/10/28	4	136.91	0.1	137.30	137.15	3.9	10,809	0.04%
2021/10/27	5	137.40	4.6	137.21	137.55	0.4	10,855	0.00%
2021/10/26	0	0.00	22	137.43	137.55	-22	10,796	-0.20%
2021/10/25	13	135.73	23	135.95	136.40	-10	10,800	-0.09%
2021/10/22	3.3	136.14	25	136.25	136.50	-21.7	11,178	-0.19%
2021/10/21	12	136.50	30	137.22	136.10	-18	11,263	-0.16%
2021/10/20	1.1	136.93	13.5	137.09	136.60	-12.4	11,238	-0.11%
2021/10/19	11.3	137.03	16.4	136.91	136.95	-5	11,047	-0.05%
2021/10/18	14.2	136.33	11.8	136.59	135.85	2.4	11,008	0.02%
2021/10/15	17.5	136.19	59.1	135.66	136.25	-41.6	11,132	-0.37%
2021/10/14	8.1	132.80	4	133.63	132.75	4.1	11,039	0.04%
2021/10/13	9.1	132.51	17	132.62	132.40	-7.9	11,159	-0.07%
2021/10/12	28.5	132.29	5	132.73	132.85	23.5	11,224	0.21%
2021/10/08	17.7	134.60	0.1	134.40	134.20	17.6	11,241	0.16%
2021/10/07	16	135.09	23	134.97	135.35	-7	11,270	-0.06%
2021/10/06	41.3	132.94	5	132.65	133.00	36.3	11,272	0.32%
2021/10/05	57.4	131.60	9	132.20	132.95	48.4	11,131	0.43%
2021/10/04	40.6	133.22	6	134.57	133.15	34.6	10,793	0.32%
2021/10/01	49.3	134.61	4	134.31	133.95	45.3	10,472	0.43%
2021/09/30	11.1	135.97	11	136.70	137.05	0.1	10,130	0.00%
2021/09/29	43.5	136.28	0	0.00	136.00	43.5	9,960	0.44%
2021/09/28	7.2	138.65	7	139.09	139.00	0.2	9,592	0.00%
2021/09/27	4	139.70	6.4	140.09	140.00	-2.4	9,375	-0.03%
2021/09/24	1	139.40	9	139.07	139.65	-8	9,255	-0.09%
2021/09/23	8.2	137.91	3	138.05	138.00	5.2	9,309	0.06%
2021/09/22	33.9	136.96	1	137.00	137.20	32.9	9,363	0.35%
2021/09/17	10	140.44	2	140.75	140.50	8	9,031	0.09%
2021/09/16	2.1	140.45	0	0.00	140.10	2.1	9,076	0.02%
2021/09/15	1	140.80	0	0.00	140.75	1	9,046	0.01%
2021/09/14	0	0.00	1	142.00	141.60	-1	8,952	-0.01%
2021/09/13	5.1	141.35	1	141.20	141.45	4.1	9,009	0.05%
2021/09/10	2	141.33	7.1	141.49	141.95	-5.1	9,216	-0.06%
2021/09/09	6.3	140.00	4	140.83	140.30	2.3	9,202	0.03%
2021/09/08	9.3	140.64	1.1	141.71	140.65	8.2	9,204	0.09%
2021/09/07	0.2	142.00	1	142.15	141.90	-0.8	9,208	-0.01%
2021/09/06	3	142.45	14	142.90	142.55	-11	9,137	-0.12%
2021/09/03	6	141.68	21.3	141.50	141.90	-15.3	8,961	-0.17%
2021/09/02	2.1	139.91	8.2	140.80	139.90	-6.1	8,889	-0.07%
2021/09/01	2	140.78	21.5	140.86	141.00	-19.5	8,873	-0.22%
2021/08/31	7.2	138.47	131.2	139.88	140.35	-124	8,618	-1.44%	大賣/鉅額交易
2021/08/30	1	138.90	36.4	138.96	139.50	-35.4	8,528	-0.42%
2021/08/27	1	138.15	83.5	138.06	138.15	-82.5	8,225	-1.00%
2021/08/26	3	136.75	34.4	137.32	137.00	-31.4	8,032	-0.39%
2021/08/25	2	135.70	18.2	135.60	136.05	-16.2	7,997	-0.20%
2021/08/24	0.1	134.90	8	134.84	134.75	-7.9	7,975	-0.10%
2021/08/23	12.3	134.05	17.3	133.47	134.35	-5.1	8,065	-0.06%
2021/08/20	29.5	131.12	5	131.05	130.75	24.5	8,127	0.30%
2021/08/19	76.2	132.89	4	132.26	131.80	72.2	7,960	0.91%
2021/08/18	47.4	133.30	7	134.07	134.90	40.4	7,607	0.53%
2021/08/17	46.6	134.97	0	0.00	134.35	46.6	7,401	0.63%
2021/08/16	37.2	135.05	0	0.00	135.35	37.2	7,356	0.51%
2021/08/13	42.3	135.84	8	136.02	135.65	34.3	7,346	0.47%
2021/08/12	9.1	136.85	2	136.75	136.95	7.1	7,386	0.10%
2021/08/11	34.1	136.97	2	137.35	137.20	32.1	7,630	0.42%
2021/08/10	10.5	137.71	4	138.41	137.65	6.5	7,841	0.08%
2021/08/09	23	137.37	11	137.78	138.40	12	8,326	0.14%
2021/08/06	16	138.36	9	138.59	138.80	7	8,495	0.08%
2021/08/05	3	139.02	2	139.33	139.00	1	8,882	0.01%
2021/08/04	3.1	139.19	35.9	138.99	139.25	-32.8	9,429	-0.35%
2021/08/03	12	137.95	16.2	138.33	138.45	-4.2	9,761	-0.04%
2021/08/02	5	136.57	54.1	137.15	137.90	-49.1	9,731	-0.50%
2021/07/30	20	136.39	3	136.55	136.05	17	9,727	0.17%
2021/07/29	19	135.96	13	135.91	136.50	6	9,795	0.06%
2021/07/28	45.9	134.85	1	134.95	134.25	44.9	9,762	0.46%
2021/07/27	15.3	136.42	2	136.60	136.40	13.3	9,483	0.14%
2021/07/26	19.1	136.81	16	137.96	136.45	3.1	9,424	0.03%
2021/07/23	9.1	137.78	22	137.69	137.65	-13	9,379	-0.14%
2021/07/22	4	138.06	12	138.10	137.65	-8	9,377	-0.09%
2021/07/21	23.1	136.82	56.1	137.21	136.70	-33	9,385	-0.35%
2021/07/20	41	137.82	5	138.00	137.20	36	9,371	0.38%
2021/07/19	70.1	138.24	25	138.33	138.30	45.1	9,339	0.48%
2021/07/16	14.1	139.53	3.2	139.55	139.90	10.9	9,231	0.12%
2021/07/15	0	0.00	11	141.36	141.80	-11	9,206	-0.12%
2021/07/14	2.1	140.54	16	140.86	140.50	-14	9,085	-0.15%
2021/07/13	10	140.12	23.7	140.47	140.15	-13.7	9,060	-0.15%
2021/07/12	3.8	139.19	21.8	139.52	139.00	-18	9,018	-0.20%
2021/07/09	20.3	137.43	21	137.11	137.75	-0.7	8,918	-0.01%
2021/07/08	5	138.37	3	138.70	138.85	2	8,912	0.02%
2021/07/07	4	139.05	5	139.24	139.00	-1	8,939	-0.01%
2021/07/06	6	139.68	7	140.04	139.75	-1	8,927	-0.01%
2021/07/05	5.1	139.63	111.3	139.62	139.60	-106.2	8,881	-1.20%	大賣/鉅額交易
2021/07/02	7	137.98	7.5	138.26	138.30	-0.5	8,857	-0.01%
2021/07/01	12	138.42	7.4	138.72	138.30	4.6	8,850	0.05%
2021/06/30	5.8	138.77	42	138.85	138.95	-36.3	8,929	-0.41%
2021/06/29	6	137.95	24.1	137.99	137.60	-18.1	8,892	-0.20%
2021/06/28	5.1	136.81	2	136.83	137.20	3.1	8,868	0.03%
2021/06/25	20	137.50	9.1	137.72	136.95	10.9	8,881	0.12%
2021/06/24	9.5	136.73	4	137.04	136.70	5.5	8,908	0.06%
2021/06/23	8.2	135.00	22	136.28	137.05	-13.8	8,937	-0.15%
2021/06/22	22.1	135.01	15	135.43	134.85	7.1	8,912	0.08%
2021/06/21	42	135.55	7	135.56	134.70	35	8,987	0.39%
2021/06/18	11	138.17	4	138.18	138.00	7	8,840	0.08%
2021/06/17	10.1	137.63	6	137.98	138.30	4.1	8,893	0.05%
2021/06/16	3	138.27	5	138.48	138.70	-2	9,004	-0.02%
2021/06/15	16	138.81	14	138.70	138.85	2	8,999	0.02%
2021/06/11	1	138.25	12	138.16	138.10	-11	9,044	-0.12%
2021/06/09	18.2	135.70	2	135.65	135.50	16.2	9,050	0.18%
2021/06/08	19	137.00	2.2	137.21	136.50	16.8	9,042	0.19%
2021/06/07	14	135.98	60	136.95	137.30	-46	9,146	-0.50%
2021/06/04	14	136.57	16	136.80	136.95	-2	9,056	-0.02%
2021/06/03	16	137.78	13	138.07	137.60	3	9,225	0.03%
2021/06/02	5.3	137.21	6.2	137.41	137.70	-0.9	9,343	-0.01%
2021/06/01	4	137.46	8	137.83	137.70	-4	9,497	-0.04%
2021/05/31	8.1	136.83	27	136.84	137.10	-18.9	9,680	-0.20%
2021/05/28	2.1	135.75	28.2	135.13	135.80	-26.1	9,647	-0.27%
2021/05/27	18.6	132.93	15.6	133.15	133.55	3.1	9,607	0.03%
2021/05/26	6	134.46	5.1	134.73	134.50	0.9	9,951	0.01%
2021/05/25	1	134.40	33.2	133.87	134.40	-32.2	10,035	-0.32%
2021/05/24	11	131.62	8.1	132.27	132.15	2.9	10,058	0.03%
2021/05/21	12.2	132.59	21.1	133.02	132.35	-8.9	10,015	-0.09%
2021/05/20	18.1	130.33	14	130.35	130.50	4.1	9,961	0.04%
2021/05/19	31.6	131.41	16	131.96	131.40	15.6	9,948	0.16%
2021/05/18	11.1	130.88	26.7	130.99	132.30	-15.5	9,840	-0.16%
2021/05/17	27.4	126.83	2.6	127.66	126.50	24.8	9,884	0.25%
2021/05/14	37.2	128.66	18.1	129.08	128.95	19.2	9,504	0.20%
2021/05/13	77.2	127.87	26.3	128.34	127.50	50.9	9,360	0.54%
2021/05/12	160.2	129.42	50.2	129.53	129.40	110	9,026	1.22%	大買/鉅額交易
2021/05/11	65.5	134.50	5.2	134.32	133.25	60.3	8,567	0.70%
2021/05/10	17.5	138.81	0	0.00	138.45	17.5	8,380	0.21%
2021/05/07	2.4	139.18	15.2	138.71	139.40	-12.8	8,542	-0.15%
2021/05/06	19.1	135.90	10	136.81	136.95	9.1	8,667	0.11%
2021/05/05	5.4	136.54	1	136.55	135.75	4.4	8,665	0.05%
2021/05/04	26.4	136.57	12	137.19	137.05	14.4	8,758	0.16%
2021/05/03	23.2	138.75	2	138.23	138.25	21.1	8,766	0.24%
2021/04/29	9.2	141.17	8	141.68	140.60	1.2	9,050	0.01%
2021/04/28	4.1	140.39	1	140.80	140.40	3.1	9,130	0.03%
2021/04/27	1.1	141.20	13	141.12	141.25	-12	9,580	-0.12%
2021/04/26	13	140.28	26	140.51	141.20	-13	9,671	-0.13%
2021/04/23	4.2	138.50	10	138.50	139.15	-5.8	9,710	-0.06%
2021/04/22	5	138.14	11	138.61	137.90	-6	9,969	-0.06%
2021/04/21	8	138.31	2	138.30	138.00	6	10,103	0.06%
2021/04/20	4	138.85	3.3	139.23	139.25	0.7	10,151	0.01%
2021/04/19	10	139.03	83.1	139.41	139.50	-73.1	10,253	-0.71%
2021/04/16	0	138.65	7	139.08	139.25	-7	10,289	-0.07%
2021/04/15	0.1	137.95	15.3	138.66	139.05	-15.2	10,319	-0.15%
2021/04/14	9.1	136.84	11	137.41	137.90	-1.9	10,305	-0.02%
2021/04/13	8.1	137.43	13	138.30	137.15	-4.9	10,375	-0.05%
2021/04/12	10.3	137.35	6.5	137.25	137.15	3.8	10,361	0.04%
2021/04/09	3.2	138.08	13	138.60	137.95	-9.8	10,365	-0.09%
2021/04/08	6	137.53	11	137.78	138.25	-5	10,401	-0.05%
2021/04/07	10	137.40	8.3	137.78	137.80	1.7	10,387	0.02%
2021/04/06	2.1	137.63	19	138.13	137.65	-16.9	10,367	-0.16%
2021/04/01	1	135.75	27	135.92	135.75	-26	10,270	-0.25%
2021/03/31	3.1	134.80	3.3	134.95	134.75	-0.2	10,197	0.00%
2021/03/30	3.5	135.54	5.1	135.73	135.90	-1.6	10,111	-0.02%
2021/03/29	1.1	135.64	8.4	135.41	135.45	-7.4	10,101	-0.07%
2021/03/26	1.1	134.10	14.5	133.70	134.35	-13.4	10,062	-0.13%
2021/03/25	2.5	131.11	1	132.50	131.95	1.5	10,001	0.01%
2021/03/24	27	131.70	2	131.95	131.50	25	9,961	0.25%
2021/03/23	7	133.73	12	134.23	133.60	-5	9,839	-0.05%
2021/03/22	31	132.31	14	133.00	133.40	17	9,946	0.17%
2021/03/19	50.1	132.93	3	133.15	132.80	47.1	10,014	0.47%
2021/03/18	4.5	135.02	26.2	135.37	134.90	-21.7	9,888	-0.22%
2021/03/17	21.1	134.30	11	134.81	134.20	10.1	9,850	0.10%
2021/03/16	3.1	135.12	20.1	135.25	135.35	-16.9	9,874	-0.17%
2021/03/15	10	134.70	6.2	135.05	134.90	3.8	9,864	0.04%
2021/03/12	1	135.05	9.5	135.31	135.25	-8.5	9,907	-0.09%
2021/03/11	12.2	134.50	16	133.37	134.70	-3.8	9,927	-0.04%
2021/03/10	17.1	132.23	7	132.36	131.90	10.1	9,978	0.10%
2021/03/09	24.2	130.54	5.6	131.46	131.35	18.6	9,987	0.19%
2021/03/08	25.1	132.65	11.8	133.19	131.85	13.3	9,867	0.13%
2021/03/05	24	130.25	14	131.78	131.95	10	9,749	0.10%
2021/03/04	30	133.05	2	132.85	132.75	28	9,669	0.29%
2021/03/03	8.3	133.67	10	135.22	135.40	-1.7	9,480	-0.02%
2021/03/02	9.4	134.04	6	135.50	133.45	3.4	9,381	0.04%
2021/02/26	38.4	134.10	4	134.25	133.40	34.4	9,330	0.37%
2021/02/25	9	137.13	18	137.85	137.55	-9	8,991	-0.10%
2021/02/24	21.1	136.88	4	137.73	136.45	17.1	8,916	0.19%
2021/02/23	16.2	136.86	9	137.45	138.50	7.2	8,820	0.08%
2021/02/22	9.8	138.98	13	140.20	138.80	-3.2	8,766	-0.04%
2021/02/19	27.7	138.60	8	138.51	138.85	19.7	8,979	0.22%
2021/02/18	8.1	139.94	9	140.42	140.35	-0.9	8,968	-0.01%
2021/02/17	6.2	139.83	56.8	140.00	140.55	-50.6	8,948	-0.57%
2021/02/05	6	134.92	24	135.33	134.80	-18	8,696	-0.21%
2021/02/04	18	132.89	8	133.76	133.55	10	8,613	0.12%
2021/02/03	4	134.69	7	134.87	134.35	-3	8,645	-0.03%
2021/02/02	3.3	133.86	31.2	133.91	134.45	-27.9	8,600	-0.32%
2021/02/01	18.5	128.68	17.4	129.78	130.75	1.2	8,606	0.01%
2021/01/29	21.6	129.79	11.3	130.63	128.20	10.2	8,474	0.12%
2021/01/28	38.3	130.11	18	130.77	130.35	20.3	8,312	0.24%
2021/01/27	13.1	132.84	10	133.95	133.05	3.1	8,153	0.04%
2021/01/26	40.6	133.85	12	135.30	132.85	28.6	8,096	0.35%
2021/01/25	35.5	135.53	11	136.34	135.60	24.5	8,024	0.31%
2021/01/22	52.8	137.89	8	137.75	137.45	44.8	7,902	0.57%
2021/01/21	40	140.84	10.3	140.85	143.00	29.7	7,622	0.39%
2021/01/20	12.7	138.28	10	138.66	138.20	2.7	7,472	0.04%
2021/01/19	13.2	136.06	13	136.48	137.95	0.2	7,029	0.00%
2021/01/18	27.1	133.31	13	133.69	134.40	14.1	6,876	0.21%
2021/01/15	19.1	135.67	25.1	136.81	134.50	-6	6,692	-0.09%
2021/01/14	15	133.84	4	134.05	134.05	11	6,370	0.17%
2021/01/13	15.1	133.85	13	133.51	135.30	2.1	6,291	0.03%
2021/01/12	10.1	132.23	2	132.83	132.10	8.1	6,137	0.13%
2021/01/11	2.2	131.08	6.4	131.33	132.30	-4.2	6,013	-0.07%
2021/01/08	10.4	130.40	5.4	130.54	131.20	5	5,897	0.08%
2021/01/07	3.4	128.03	12	127.54	128.90	-8.7	5,756	-0.15%
2021/01/06	12.2	125.48	7.5	125.93	125.95	4.7	5,688	0.08%
2021/01/05	2.1	124.05	2	124.08	124.60	0.1	5,601	0.00%
2021/01/04	4.1	123.66	14.4	123.25	124.35	-10.3	5,685	-0.18%
2020/12/31	15.2	122.20	2	122.10	122.25	13.2	5,807	0.23%
2020/12/30	0.2	120.17	11	120.61	121.60	-10.9	5,778	-0.19%
2020/12/29	3	119.92	2	119.80	119.90	1	5,802	0.02%
2020/12/28	2	119.45	5	119.59	120.00	-3	5,849	-0.05%
2020/12/25	4	118.93	8.2	119.26	118.95	-4.2	5,851	-0.07%
2020/12/24	1	118.75	5	118.66	118.80	-4	5,867	-0.07%
2020/12/23	7.2	117.67	3	118.00	118.15	4.2	5,926	0.07%
2020/12/22	8.4	118.32	5	118.74	118.00	3.4	6,014	0.06%
2020/12/21	7.1	117.92	7	118.70	119.35	0.1	6,182	0.00%
2020/12/18	16	118.28	1	118.57	118.20	15	6,199	0.24%
2020/12/17	9	118.23	5	118.40	118.60	4	6,268	0.06%
2020/12/16	1	118.60	12	118.54	119.25	-11	6,315	-0.17%
2020/12/15	15.3	117.21	3	117.17	117.05	12.3	6,176	0.20%
2020/12/14	4	118.18	1	118.50	118.25	3	6,165	0.05%
2020/12/11	10.4	117.87	3	118.15	118.75	7.4	6,372	0.12%
2020/12/10	13.5	118.56	7.1	118.14	118.60	6.4	6,385	0.10%
2020/12/09	4.2	119.69	11	120.06	120.05	-6.9	6,346	-0.11%
2020/12/08	6	119.47	7	119.56	120.05	-1	6,292	-0.02%
2020/12/07	8.1	118.17	6	118.03	118.40	2.1	6,247	0.03%
2020/12/04	1	116.40	12	116.98	117.30	-11	6,240	-0.18%
2020/12/03	4	115.41	4	115.74	115.40	0	6,111	0.00%
2020/12/02	8	114.85	10	115.07	115.40	-2	6,104	-0.03%
2020/12/01	3.1	113.75	7	114.06	114.30	-3.9	6,101	-0.06%
2020/11/30	21.1	114.00	4	114.54	113.30	17.1	6,103	0.28%
2020/11/27	7.1	114.24	4.3	114.57	114.65	2.8	6,017	0.05%
2020/11/26	1	114.50	4	114.80	114.85	-3	6,025	-0.05%
2020/11/25	13.3	114.32	1	114.10	113.95	12.3	6,079	0.20%
2020/11/24	6.4	115.18	4	115.06	114.90	2.4	6,077	0.04%
2020/11/23	9.2	115.70	9	115.39	115.45	0.2	6,072	0.00%
2020/11/20	5	113.64	7.1	113.87	114.00	-2.1	6,021	-0.03%
2020/11/19	13.1	114.26	12	114.26	114.15	1.1	6,002	0.02%
2020/11/18	2.2	114.04	8.2	113.69	114.35	-6.1	5,990	-0.10%
2020/11/17	0	0.00	10.7	113.85	113.60	-10.7	5,798	-0.18%
2020/11/16	2	112.75	16.9	111.71	112.80	-14.9	5,974	-0.25%
2020/11/13	1	108.65	4	108.84	109.25	-3	5,922	-0.05%
2020/11/12	3.2	108.94	6	109.10	108.80	-2.8	5,921	-0.05%
2020/11/11	16.2	107.70	13	108.22	108.75	3.2	5,951	0.05%
2020/11/10	11	107.32	7	106.90	107.10	4	5,872	0.07%
2020/11/09	2	107.90	29.5	107.95	108.10	-27.5	5,890	-0.47%
2020/11/06	1	106.74	24	106.71	106.70	-23	5,800	-0.40%
2020/11/05	2	105.88	4	106.19	106.05	-2	5,749	-0.03%
2020/11/04	3.1	105.03	16.1	105.84	106.15	-13	5,775	-0.23%
2020/11/03	1.1	104.38	16	104.44	104.60	-14.9	5,805	-0.26%
2020/11/02	14.1	102.69	22	103.11	103.40	-7.9	5,855	-0.13%
2020/10/30	24.1	103.10	8	103.40	103.00	16.1	5,771	0.28%
2020/10/29	30.4	103.72	11	103.80	103.85	19.4	5,742	0.34%
2020/10/28	2	105.23	1	105.40	105.00	1	5,746	0.02%
2020/10/27	13.3	105.37	3	105.55	105.50	10.3	5,756	0.18%
2020/10/26	6	106.00	9	106.34	106.10	-3	5,809	-0.05%
2020/10/23	7	105.93	3	106.58	106.10	4	5,921	0.07%
2020/10/22	4.5	105.69	3	105.95	106.10	1.5	6,240	0.02%
2020/10/21	8	105.99	2	106.50	105.95	6	6,583	0.09%
2020/10/20	15	106.29	1	106.30	106.00	14	6,751	0.21%
2020/10/19	1.6	106.44	10	106.27	106.60	-8.4	6,827	-0.12%
2020/10/16	10	105.46	16	105.55	105.25	-6	6,890	-0.09%
2020/10/15	29	105.91	8	105.79	105.70	21	7,247	0.29%
2020/10/14	9	106.81	1	107.09	106.70	8	7,329	0.11%
2020/10/13	5	106.58	15	107.39	107.10	-10	7,587	-0.13%
2020/10/12	0.1	107.00	11	107.10	107.05	-10.9	7,623	-0.14%
2020/10/08	1	106.20	23	105.91	106.20	-22	7,814	-0.28%
2020/10/07	0	0.00	15	104.32	104.80	-15	7,814	-0.19%
2020/10/06	0	0.00	11	104.16	104.25	-11	7,948	-0.14%
2020/10/05	5.2	103.13	8	103.69	103.05	-2.8	8,024	-0.03%
2020/09/30	1	103.30	10.1	103.07	103.00	-9.1	8,046	-0.11%
2020/09/29	6	102.48	4	102.98	102.55	2	8,172	0.02%
2020/09/28	7.2	101.80	12	101.76	102.30	-4.8	8,341	-0.06%
2020/09/25	18	100.48	21.6	100.88	100.65	-3.6	8,481	-0.04%
2020/09/24	33	100.91	26	101.19	100.45	7	8,572	0.08%
2020/09/23	8	102.62	9	102.89	102.95	-1	8,435	-0.01%
2020/09/22	24.2	103.56	6	103.66	103.10	18.2	8,512	0.21%
2020/09/21	9.1	104.73	3	105.70	104.45	6.1	8,535	0.07%
2020/09/18	20	105.14	8	105.38	105.30	12	8,603	0.14%
2020/09/17	11.1	105.52	5	106.10	105.40	6.1	8,688	0.07%
2020/09/16	7	106.80	15.1	106.63	106.55	-8.1	8,687	-0.09%
2020/09/15	4	104.86	7	104.80	104.95	-3	8,615	-0.03%
2020/09/14	0.2	104.45	23.1	104.15	104.55	-22.9	8,564	-0.27%
2020/09/11	3.1	102.93	4	103.23	103.25	-0.9	8,552	-0.01%
2020/09/10	0	0.00	8	103.08	103.20	-8	8,696	-0.09%
2020/09/09	24.1	101.42	13	102.03	102.30	11.1	8,816	0.13%
2020/09/08	0	0.00	7	102.61	103.00	-7	8,871	-0.08%
2020/09/07	4	102.18	2	102.88	102.40	2	9,155	0.02%
2020/09/04	18	102.28	6	102.28	102.55	12	9,299	0.13%
2020/09/03	9	103.43	9	103.87	103.30	0	9,383	0.00%
2020/09/02	11	102.73	7	103.50	103.00	4	9,487	0.04%
2020/09/01	3.1	102.66	7	102.84	103.35	-3.9	9,676	-0.04%
2020/08/31	21.1	102.61	3	103.47	101.80	18.1	9,746	0.19%
2020/08/28	13	103.52	2	103.85	103.50	11	9,900	0.11%
2020/08/27	2	104.55	10	105.32	104.55	-8	10,136	-0.08%
2020/08/26	3.1	103.85	11	104.25	104.30	-7.9	10,240	-0.08%
2020/08/25	2	103.65	17	104.03	103.90	-15	10,336	-0.15%
2020/08/24	1.1	102.96	14	103.14	103.10	-12.9	10,364	-0.12%
2020/08/21	4	101.95	21.1	102.53	102.80	-17.1	10,427	-0.16%
2020/08/20	65.1	101.28	7	100.46	100.60	58.1	10,368	0.56%
2020/08/19	29	105.08	0	0.00	104.25	29	10,314	0.28%
2020/08/18	6.1	104.97	2	105.03	105.00	4.1	10,301	0.04%
2020/08/17	1.1	105.28	8	105.28	105.60	-6.9	10,461	-0.07%
2020/08/14	5	104.03	8	104.35	104.50	-3	10,494	-0.03%
2020/08/13	0.5	104.25	7.1	104.64	104.25	-6.6	10,596	-0.06%
2020/08/12	8	103.34	1	103.20	103.25	7	10,596	0.07%
2020/08/11	5.1	104.99	1	105.20	104.80	4.1	10,636	0.04%
2020/08/10	1.1	105.50	12	105.54	105.60	-10.9	10,686	-0.10%
2020/08/07	4.2	104.64	0	0.00	104.65	4.2	10,733	0.04%
2020/08/06	3	105.55	6	105.30	105.40	-3	10,703	-0.03%
2020/08/05	2.2	104.18	3	104.38	104.30	-0.9	10,772	-0.01%
2020/08/04	3	103.07	6	103.07	103.30	-3	10,799	-0.03%
2020/08/03	15.2	102.46	4	102.44	102.00	11.2	10,820	0.10%
2020/07/31	13	103.69	1	104.20	103.80	12	10,803	0.11%
2020/07/30	2	103.70	7	104.04	104.05	-5	10,817	-0.05%
2020/07/29	15	102.86	13	103.26	102.55	2	10,838	0.02%
2020/07/28	21.1	106.43	62	106.98	103.60	-40.9	10,938	-0.37%
2020/07/27	24.1	103.18	31	102.80	103.30	-6.9	10,878	-0.06%
2020/07/24	8	98.87	23.2	99.60	98.50	-15.2	10,696	-0.14%
2020/07/23	5	98.38	0	0.00	98.85	5	10,533	0.05%
2020/07/22	0	0.00	18	99.06	98.95	-18	10,665	-0.17%
2020/07/21	5.1	98.59	46	98.43	98.70	-40.9	10,641	-0.38%
2020/07/20	16	96.61	5.1	97.11	97.05	11	10,451	0.11%
2020/07/17	0	97.00	6	97.23	97.20	-6	10,475	-0.06%
2020/07/16	11	96.33	0	0.00	96.10	11	10,526	0.10%
2020/07/15	7	97.44	15.3	97.61	97.05	-8.3	10,605	-0.08%
2020/07/14	5.1	96.01	7	96.29	96.65	-1.9	10,825	-0.02%
2020/07/13	1.3	95.41	4	95.86	96.05	-2.7	10,808	-0.03%
2020/07/10	10	94.83	12.3	95.04	94.65	-2.3	10,897	-0.02%
2020/07/09	5.1	95.35	5	95.69	95.45	0.1	10,924	0.00%
2020/07/08	2	95.30	17.1	95.19	95.15	-15.1	10,927	-0.14%
2020/07/07	3	94.52	21	94.72	94.50	-18	10,839	-0.17%
2020/07/06	5.2	93.79	15.1	93.83	94.15	-9.8	10,868	-0.09%
2020/07/03	0	0.00	12.5	92.52	92.55	-12.5	10,881	-0.11%
2020/07/02	0	0.00	12	91.23	91.50	-12	10,886	-0.11%
2020/07/01	2.3	90.63	63	90.15	90.50	-60.7	10,964	-0.55%
2020/06/30	4	89.71	7	89.74	89.90	-3	10,963	-0.03%
2020/06/29	13.3	89.02	9.3	89.25	89.10	4	10,992	0.04%
2020/06/24	10.1	90.25	7	90.17	90.00	3.1	11,055	0.03%
2020/06/23	1.2	89.45	8	89.74	89.45	-6.8	11,253	-0.06%
2020/06/22	13.2	89.02	5	89.58	89.05	8.2	11,428	0.07%
2020/06/19	28	88.90	0	0.00	88.85	28	11,796	0.24%
2020/06/18	4	88.50	0	0.00	88.90	4	12,203	0.03%
2020/06/17	3.3	88.55	1	89.00	89.00	2.3	12,493	0.02%
2020/06/16	0.1	88.95	12	88.69	88.90	-11.9	12,982	-0.09%
2020/06/15	46.3	87.86	2.3	87.97	87.00	43.9	13,934	0.32%
2020/06/12	18	87.48	9	88.07	88.25	9	14,552	0.06%
2020/06/11	13.1	89.64	11	90.31	89.05	2.1	15,044	0.01%
2020/06/10	6.4	90.40	6	90.29	90.45	0.4	15,370	0.00%
2020/06/09	1.1	89.60	2	89.53	89.60	-0.9	16,081	-0.01%
2020/06/08	3.1	89.37	19	89.37	89.50	-15.9	16,639	-0.10%
2020/06/05	1.3	88.23	12.1	88.13	88.35	-10.8	16,634	-0.06%
2020/06/04	0.2	87.55	12	87.54	87.60	-11.8	16,865	-0.07%
2020/06/03	1.1	86.71	25	86.40	86.80	-23.9	17,076	-0.14%
2020/06/02	0.1	85.40	24	85.37	85.30	-23.9	17,058	-0.14%
2020/06/01	4.4	84.54	14	84.76	84.90	-9.6	17,022	-0.06%
2020/05/29	5.3	83.27	12	83.95	84.45	-6.7	17,023	-0.04%
2020/05/28	9.1	84.16	14	84.72	83.85	-4.9	17,119	-0.03%
2020/05/27	0.2	84.40	8	84.63	84.35	-7.8	17,458	-0.04%
2020/05/26	2.1	84.43	17	84.39	84.45	-15	17,792	-0.08%
2020/05/25	7.1	82.60	17	83.04	83.50	-9.9	17,786	-0.06%
2020/05/22	27.1	83.30	5	83.40	82.95	22.1	17,846	0.12%
2020/05/21	11	84.24	14	84.44	84.50	-3	17,849	-0.02%
2020/05/20	6	83.63	9	84.02	83.80	-3	17,813	-0.02%
2020/05/19	37.1	83.98	8	84.39	83.90	29.1	17,757	0.16%
2020/05/18	9.1	83.05	1	83.15	83.15	8.1	17,798	0.05%
2020/05/15	37	83.55	13	83.85	83.85	24	17,869	0.13%
2020/05/14	16.3	83.40	31	83.39	83.30	-14.7	17,870	-0.08%
2020/05/13	4	84.00	8	83.97	84.30	-4	17,808	-0.02%
2020/05/12	22.1	84.09	16	84.16	84.05	6.1	17,821	0.03%
2020/05/11	21.2	85.13	10	85.11	85.05	11.2	17,723	0.06%
2020/05/08	3	84.15	22	84.49	84.35	-19	17,698	-0.11%
2020/05/07	0	0.00	14	83.90	83.85	-14	17,719	-0.08%
2020/05/06	13	82.99	33	83.13	83.50	-20	17,775	-0.11%
2020/05/05	7.3	83.35	24	83.39	83.40	-16.7	17,851	-0.09%
2020/05/04	47.5	82.72	10	83.10	83.00	37.5	17,833	0.21%
2020/04/30	15.2	84.64	42	85.21	85.50	-26.8	17,721	-0.15%
2020/04/29	0	83.70	20.4	83.46	83.70	-20.4	17,672	-0.12%
2020/04/28	28	82.25	6	82.53	82.55	22	17,849	0.12%
2020/04/27	10.3	82.40	43	82.23	82.55	-32.7	18,260	-0.18%
2020/04/24	8	80.59	19	80.88	80.90	-11	18,144	-0.06%
2020/04/23	50	81.26	37	81.38	80.90	13	18,184	0.07%
2020/04/22	23	79.87	5	80.09	80.60	18	18,107	0.10%
2020/04/21	67.1	81.40	15	81.15	80.60	52.1	18,096	0.29%
2020/04/20	34.2	83.17	7	83.01	83.00	27.2	17,938	0.15%
2020/04/17	44.3	83.38	115	83.37	83.25	-70.7	17,844	-0.40%	大賣/
2020/04/16	25	80.47	16	80.81	80.80	9	17,420	0.05%
2020/04/15	21	81.29	36	81.30	81.20	-15	17,333	-0.09%
2020/04/14	25	80.62	28	80.10	80.95	-3	17,185	-0.02%
2020/04/13	24.7	78.94	4	79.12	78.80	20.7	17,072	0.12%
2020/04/10	9.1	79.09	0	0.00	79.30	9.1	17,104	0.05%
2020/04/09	18.1	79.36	4	79.34	79.25	14.1	17,121	0.08%
2020/04/08	10.5	79.23	22.2	79.19	79.60	-11.7	16,942	-0.07%
2020/04/07	12.2	78.50	40	78.59	78.50	-27.8	16,760	-0.17%
2020/04/06	14.3	76.86	25	76.78	77.05	-10.8	16,558	-0.06%
2020/04/01	16.2	76.08	5	76.32	75.90	11.2	16,404	0.07%
2020/03/31	18	76.19	11	76.64	76.15	7	16,291	0.04%
2020/03/30	24	75.13	26	75.39	75.85	-2	16,158	-0.01%
2020/03/27	31	77.52	51	78.16	76.60	-20	15,956	-0.13%
2020/03/26	11	76.99	43	76.92	77.20	-32	15,647	-0.20%
2020/03/25	64	76.94	33	77.07	76.85	31	15,383	0.20%
2020/03/24	15.1	74.34	22	74.49	74.25	-6.9	14,877	-0.05%
2020/03/23	12.2	70.84	11	71.10	70.80	1.2	14,493	0.01%
2020/03/20	25.4	72.64	22	72.65	74.00	3.4	14,198	0.02%
2020/03/19	194.9	69.38	26	68.72	68.55	168.9	13,591	1.24%	大買/鉅額交易
2020/03/18	36	74.16	7	74.61	72.80	29	12,556	0.23%
2020/03/17	42	75.29	14	74.81	74.85	28	11,920	0.23%
2020/03/16	46.1	78.10	18	78.24	77.30	28.1	11,101	0.25%
2020/03/13	78.9	77.36	56	77.32	81.00	22.9	10,628	0.22%
2020/03/12	107.7	82.36	51.2	82.06	82.15	56.6	9,783	0.58%	大買/
2020/03/11	25.1	85.81	7	86.37	85.30	18.1	9,093	0.20%
2020/03/10	26	85.18	18	85.68	86.30	8	8,896	0.09%
2020/03/09	61.1	86.14	10	86.28	85.85	51.1	8,539	0.60%
2020/03/06	33	88.83	2	88.83	88.35	31	8,102	0.38%
2020/03/05	23	90.06	13	89.92	90.20	10	7,852	0.13%
2020/03/04	2	88.95	27	89.05	89.20	-25	7,779	-0.32%
2020/03/03	30.2	88.68	18	88.82	88.60	12.2	7,661	0.16%
2020/03/02	49.1	87.22	36	87.82	87.35	13.1	7,510	0.17%
2020/02/27	44.1	88.73	0	0.00	88.65	44.1	7,110	0.62%
2020/02/26	35.1	89.18	9	89.51	89.45	26.1	6,741	0.39%
2020/02/25	4	89.49	15	90.11	90.35	-11	6,515	-0.17%
2020/02/24	24.1	90.02	0	0.00	90.10	24.1	6,423	0.38%
2020/02/21	11	91.17	1	91.40	91.25	10	6,330	0.16%
2020/02/20	8	91.63	1	91.65	91.70	7	6,287	0.11%
2020/02/19	0	0.00	18	91.90	92.10	-18	6,213	-0.29%
2020/02/18	27.4	91.20	12	91.34	91.05	15.4	6,122	0.25%
2020/02/17	16.1	92.21	7	92.40	92.30	9.1	5,950	0.15%
2020/02/14	7	92.88	8	93.08	92.95	-1	5,878	-0.02%
2020/02/13	14.1	92.89	8.4	93.02	92.80	5.6	5,836	0.10%
2020/02/12	1	92.70	9	92.39	92.65	-8	5,837	-0.14%
2020/02/11	3	91.75	11	91.69	91.75	-8	5,791	-0.14%
2020/02/10	11.1	90.30	8	90.86	91.00	3.1	5,757	0.05%
2020/02/07	20	91.27	2	91.35	91.20	18	5,710	0.32%
2020/02/06	0	0.00	9	92.03	92.30	-9	5,616	-0.16%
2020/02/05	6	90.72	26	90.96	90.85	-20	5,550	-0.36%
2020/02/04	16	90.55	28	90.69	90.60	-12	5,485	-0.22%
2020/02/03	21.3	88.49	10	88.73	89.05	11.3	5,494	0.21%
2020/01/31	39.1	90.18	13	90.38	89.95	26.1	5,321	0.49%
2020/01/30	60.1	93.32	4	93.43	92.15	56.1	5,069	1.11%
2020/01/20	8	97.72	6	97.84	97.70	2	4,616	0.04%
2020/01/17	15	97.38	0	0.00	97.30	15	4,632	0.32%
2020/01/16	14	97.18	6	97.40	97.30	8	4,540	0.18%
2020/01/15	10	97.80	1	98.40	97.60	9	4,438	0.20%
2020/01/14	2	98.60	4	98.61	98.60	-2	4,321	-0.05%
2020/01/13	9	97.89	6	97.98	98.00	3	4,147	0.07%
2020/01/10	9	97.23	5	97.42	97.30	4	4,083	0.10%
2020/01/09	4.1	96.63	8	96.64	96.95	-3.9	3,974	-0.10%
2020/01/08	24	95.29	9.4	95.83	95.65	14.6	3,921	0.37%
2020/01/07	26	96.04	8.1	96.09	96.10	17.9	3,852	0.47%
2020/01/06	10	96.66	0	0.00	96.40	10	3,905	0.26%
2020/01/03	9	97.41	6.2	98.18	97.65	2.8	3,865	0.07%
2020/01/02	8	97.79	4	97.39	97.65	4	3,954	0.10%
2019/12/31	4.1	97.09	6	97.03	96.95	-1.9	3,942	-0.05%
2019/12/30	3	97.80	0	0.00	97.80	3	3,933	0.08%
2019/12/27	0.1	98.00	3	98.00	98.00	-3	3,962	-0.07%
2019/12/26	0	0.00	2	97.30	97.35	-2	4,006	-0.05%
2019/12/25	2.2	97.35	1.3	97.31	97.35	0.9	4,106	0.02%
2019/12/24	1	97.25	2	97.40	97.20	-1	4,224	-0.02%
2019/12/23	1.1	97.06	3	97.25	97.15	-1.9	4,287	-0.04%
2019/12/20	12	96.98	2	97.25	96.95	10	4,296	0.23%
2019/12/19	12	97.99	0	0.00	97.65	12	4,321	0.28%
2019/12/18	2	98.20	13	98.24	98.20	-11	4,356	-0.25%
2019/12/17	3	97.62	8	97.43	98.15	-5	4,431	-0.11%
2019/12/16	8	96.85	10	96.80	96.85	-2	4,483	-0.04%
2019/12/13	2	96.90	16.7	97.04	96.90	-14.7	4,692	-0.31%
2019/12/12	1.1	95.75	29	95.59	95.85	-27.9	4,677	-0.60%
2019/12/11	1	93.60	17	93.51	93.75	-16	4,718	-0.34%
2019/12/10	6.1	93.06	1	93.20	93.00	5.1	4,841	0.11%
2019/12/09	1	93.75	8	93.56	93.65	-7	4,831	-0.14%
2019/12/06	5.1	92.97	18	93.40	93.05	-12.9	4,869	-0.26%
2019/12/05	5.4	92.87	12	92.75	92.90	-6.6	5,023	-0.13%
2019/12/04	5.1	91.54	0	0.00	91.70	5.1	5,253	0.10%
2019/12/03	1.1	92.01	1	92.10	92.05	0.1	5,638	0.00%
2019/12/02	2.1	91.96	3	92.05	92.05	-0.9	5,793	-0.02%
2019/11/29	12.3	91.95	0	0.00	91.50	12.3	5,843	0.21%
2019/11/28	1.3	92.91	0	0.00	92.95	1.3	5,862	0.02%
2019/11/26	0.2	92.85	0	0.00	92.85	0.2	6,183	0.00%
2019/11/25	0	0.00	2	92.95	92.60	-2	6,175	-0.03%
2019/11/22	2.2	92.57	0	0.00	92.55	2.2	6,175	0.04%
2019/11/21	13.1	92.16	2	92.15	92.50	11.1	6,355	0.17%
2019/11/20	2.5	93.25	5	93.52	93.25	-2.5	6,354	-0.04%
2019/11/19	0	0.00	7	93.36	93.60	-7	6,378	-0.11%
2019/11/18	0.1	92.75	2	92.63	92.90	-1.9	6,432	-0.03%
2019/11/15	1	92.30	5	92.28	92.30	-4	6,467	-0.06%
2019/11/14	4.1	91.27	3	91.58	91.40	1.1	6,534	0.02%
2019/11/13	8.1	91.44	4	91.48	91.45	4.1	6,600	0.06%
2019/11/12	0.1	91.95	4	91.68	92.00	-3.9	6,834	-0.06%
2019/11/11	10.1	91.51	3.4	91.44	91.15	6.8	6,916	0.10%
2019/11/08	9.1	92.51	2	92.85	92.55	7.1	6,942	0.10%
2019/11/07	19.1	92.77	0	0.00	92.85	19.1	6,947	0.27%
2019/11/06	1.1	93.29	13	93.13	93.35	-11.9	6,980	-0.17%
2019/11/05	2.5	92.73	3	92.60	92.90	-0.5	7,187	-0.01%
2019/11/04	1	91.46	30	91.52	92.20	-29	7,536	-0.38%
2019/11/01	0	0.00	6	90.15	90.10	-6	7,768	-0.08%
2019/10/31	2	90.23	12.2	90.07	90.10	-10.2	8,003	-0.13%
2019/10/30	0	0.00	1	89.70	89.85	-1	7,929	-0.01%
2019/10/29	2	89.50	7	89.54	89.45	-5	7,891	-0.06%
2019/10/28	2.2	89.19	0	0.00	89.20	2.2	7,803	0.03%
2019/10/25	1	88.80	12	89.13	88.80	-11	7,770	-0.14%
2019/10/24	1.1	88.60	1.3	88.68	88.80	-0.2	7,690	0.00%
2019/10/23	1.1	88.40	12	88.68	88.45	-10.9	7,729	-0.14%
2019/10/22	2	88.55	9.2	88.57	88.70	-7.1	7,742	-0.09%
2019/10/21	2.4	87.87	0	0.00	87.85	2.4	7,787	0.03%
2019/10/18	10	88.25	12	88.37	87.95	-2	7,908	-0.03%
2019/10/17	1	87.85	1	88.00	88.15	0	8,024	0.00%
2019/10/16	1	87.85	9	88.01	88.10	-8	8,108	-0.10%
2019/10/15	3	87.72	17.1	87.68	87.70	-14.1	8,218	-0.17%
2019/10/14	1.2	87.40	34.2	87.21	87.55	-33	8,237	-0.40%
2019/10/09	5.3	85.90	9	86.17	85.80	-3.7	8,235	-0.04%
2019/10/08	5.3	86.42	31	86.39	86.50	-25.7	8,169	-0.32%
2019/10/07	1.2	85.37	10	85.52	85.45	-8.8	8,139	-0.11%
2019/10/04	1.2	84.98	5	85.31	85.15	-3.8	8,144	-0.05%
2019/10/03	16	84.72	3	84.93	84.80	13	8,150	0.16%
2019/10/02	1	85.65	3	85.80	85.65	-2	8,133	-0.02%
2019/10/01	1.2	85.81	53	85.56	85.95	-51.8	8,066	-0.64%
2019/09/27	9.1	84.58	6	84.95	84.60	3.1	8,011	0.04%
2019/09/26	41	84.49	17	84.59	84.30	24	8,006	0.30%
2019/09/25	12.1	84.11	0	0.00	84.10	12.1	8,007	0.15%
2019/09/24	4	84.36	4	84.68	84.65	0	8,170	0.00%
2019/09/23	1	84.65	2.7	84.64	84.50	-1.7	8,155	-0.02%
2019/09/20	0	0.00	21	84.72	84.70	-21	8,338	-0.25%
2019/09/19	17.2	84.65	13	85.08	84.45	4.2	8,300	0.05%
2019/09/18	0	0.00	28	84.76	84.95	-28	8,303	-0.34%
2019/09/17	1	84.30	5	84.34	84.25	-4	8,296	-0.05%
2019/09/16	0	0.00	51.3	84.22	84.40	-51.3	8,469	-0.61%
2019/09/12	7	84.16	24	84.10	83.90	-17	8,480	-0.20%
2019/09/11	3	83.40	4	83.74	83.45	-1	8,689	-0.01%
2019/09/10	17	83.38	21.2	83.63	83.40	-4.2	8,659	-0.05%
2019/09/09	1	83.80	70.4	83.80	83.80	-69.4	8,675	-0.80%
2019/09/06	0	0.00	27	83.47	83.50	-27	8,517	-0.32%
2019/09/05	2.2	82.99	88	83.00	83.00	-85.8	8,329	-1.03%
2019/09/04	0	0.00	17.2	81.93	82.15	-17.2	8,060	-0.21%
2019/09/03	10	81.38	6	81.97	81.20	4	8,057	0.05%
2019/09/02	8.2	81.90	7	81.89	81.90	1.2	8,101	0.01%
2019/08/30	2	81.83	29	81.54	81.85	-27	8,117	-0.33%
2019/08/29	36.1	80.10	3	80.48	80.55	33.1	7,912	0.42%
2019/08/28	1.1	80.55	9	80.34	80.40	-7.9	7,978	-0.10%
2019/08/27	8	79.89	1	80.15	79.85	7	8,023	0.09%
2019/08/26	72.1	79.77	2	79.90	79.65	70.1	8,107	0.86%
2019/08/23	0	0.00	2	80.88	81.00	-2	8,030	-0.02%
2019/08/22	11.1	81.00	15	81.35	80.90	-3.9	8,137	-0.05%
2019/08/21	1.1	81.10	90	81.10	81.10	-88.9	8,144	-1.09%
2019/08/20	0.3	81.00	11	80.95	81.00	-10.7	8,234	-0.13%
2019/08/19	3.1	80.41	7	80.68	80.80	-3.9	8,265	-0.05%
2019/08/16	10	79.59	6	80.19	80.35	4	8,584	0.05%
2019/08/15	22.1	79.28	3	79.55	79.40	19.1	8,658	0.22%
2019/08/14	1.1	80.49	7	80.68	80.30	-5.9	8,722	-0.07%
2019/08/13	15.4	79.83	0	0.00	79.70	15.4	8,837	0.17%
2019/08/12	7.7	80.65	1	80.65	80.60	6.7	9,106	0.07%
2019/08/08	10.3	80.28	10	80.52	80.65	0.3	9,337	0.00%
2019/08/07	16	79.75	8	79.71	79.70	8	9,541	0.08%
2019/08/06	79	78.86	10	79.92	80.10	69	9,598	0.72%
2019/08/05	94.1	80.24	0	0.00	80.15	94.1	9,494	0.99%
2019/08/02	60.1	80.85	1	81.10	80.95	59.1	9,347	0.63%
2019/08/01	13.1	82.23	0	0.00	82.30	13.1	9,181	0.14%
2019/07/31	15.3	82.74	5	82.86	82.80	10.3	9,324	0.11%
2019/07/30	4.2	83.24	7	83.47	83.20	-2.8	9,505	-0.03%
2019/07/29	1.3	83.21	1	83.35	83.45	0.3	9,595	0.00%
2019/07/26	11.2	83.27	5	83.25	83.25	6.2	10,049	0.06%
2019/07/25	0.2	83.70	3	83.78	83.80	-2.8	10,100	-0.03%
2019/07/24	1.3	83.59	6	83.78	83.55	-4.7	10,072	-0.05%
2019/07/23	4.1	83.65	14	83.75	83.60	-9.9	10,068	-0.10%
2019/07/22	0.3	83.40	34	83.44	83.40	-33.7	10,034	-0.34%
2019/07/19	2.4	83.06	20	83.17	83.00	-17.6	9,953	-0.18%
2019/07/18	4.6	82.78	2	82.80	82.70	2.6	9,842	0.03%
2019/07/17	3.2	82.88	2	83.00	82.80	1.2	9,816	0.01%
2019/07/16	0.2	83.35	3.1	83.33	83.35	-2.9	9,688	-0.03%
2019/07/15	7.2	82.46	8.3	83.09	83.20	-1.1	9,805	-0.01%
2019/07/12	1.2	82.76	21	82.85	82.75	-19.8	9,994	-0.20%
2019/07/11	0.2	82.85	147	82.82	82.85	-146.8	10,329	-1.42%	大賣/鉅額交易
2019/07/10	9.2	81.86	9	82.02	82.20	0.2	10,286	0.00%
2019/07/09	2.4	81.50	1	81.45	81.50	1.4	10,340	0.01%
2019/07/08	4.2	81.56	2	81.80	81.60	2.2	10,397	0.02%
2019/07/05	7.2	81.88	0	0.00	81.90	7.2	10,470	0.07%
2019/07/04	1.2	82.08	7.3	82.04	82.00	-6.1	10,624	-0.06%
2019/07/03	9.2	81.80	0	0.00	81.50	9.2	10,782	0.09%
2019/07/02	1.2	82.49	14	82.54	82.45	-12.8	10,772	-0.12%
2019/07/01	1.3	82.69	34	82.47	82.65	-32.7	10,800	-0.30%
2019/06/28	8	81.09	1	81.35	80.90	7	10,664	0.07%
2019/06/27	2.2	81.36	14	81.24	81.50	-11.8	10,782	-0.11%
2019/06/26	10.2	80.40	4	80.50	80.35	6.2	10,621	0.06%
2019/06/25	4.2	80.86	34	81.05	80.75	-29.8	10,580	-0.28%
2019/06/24	4.2	81.11	146	81.31	81.20	-141.8	10,490	-1.35%	大賣/鉅額交易
2019/06/21	1.2	80.85	23	81.08	80.85	-21.8	10,258	-0.21%
2019/06/20	3.6	80.93	29	80.87	80.85	-25.5	10,120	-0.25%
2019/06/19	3.2	80.33	34	80.31	80.75	-30.8	10,042	-0.31%
2019/06/18	0.3	79.00	0	0.00	78.90	0.3	9,868	0.00%
2019/06/17	8.4	78.33	6	78.75	78.70	2.4	10,017	0.02%
2019/06/14	4.2	78.90	3	79.05	78.90	1.2	10,058	0.01%
2019/06/13	6.2	79.12	11	79.23	79.05	-4.8	10,209	-0.05%
2019/06/12	5.4	79.56	30	79.64	79.70	-24.6	10,302	-0.24%
2019/06/11	1.1	79.50	23	79.42	79.40	-21.9	10,234	-0.21%
2019/06/10	3.2	79.01	20.2	78.82	79.05	-17	10,226	-0.17%
2019/06/06	9.3	77.62	1	77.70	77.70	8.3	10,329	0.08%
2019/06/05	2.1	78.43	7	78.74	78.30	-4.9	10,282	-0.05%
2019/06/04	38.1	78.09	9	78.23	78.05	29.1	10,331	0.28%
2019/06/03	45.1	77.83	12	78.18	78.55	33.1	10,515	0.31%
2019/05/31	8.3	78.36	24	78.08	78.45	-15.7	10,741	-0.15%
2019/05/30	103.3	77.28	4.2	77.39	77.40	99.1	10,771	0.92%	大買/
2019/05/29	19.4	76.54	0	0.00	76.75	19.4	10,785	0.18%
2019/05/28	19.5	77.02	0	0.00	77.10	19.5	10,839	0.18%
2019/05/27	19.8	77.08	1	77.15	77.15	18.8	10,940	0.17%
2019/05/24	25.5	77.11	11	77.37	77.35	14.5	11,071	0.13%
2019/05/23	84.7	77.08	0	0.00	76.95	84.7	11,135	0.76%
2019/05/22	14.6	78.39	0	0.00	78.40	14.6	11,019	0.13%
2019/05/21	23.3	77.98	3	78.00	78.40	20.3	11,415	0.18%
2019/05/20	38.5	78.32	9	78.58	78.20	29.5	11,133	0.26%
2019/05/17	75.7	78.80	3	79.25	78.25	72.7	11,004	0.66%
2019/05/16	54.3	79.12	0	0.00	79.05	54.3	10,671	0.51%
2019/05/15	12	79.68	1	80.00	79.75	11	10,447	0.11%
2019/05/14	57.9	79.45	1.1	79.24	79.65	56.9	10,229	0.56%
2019/05/13	72.2	80.47	0	0.00	80.15	72.2	9,994	0.72%
2019/05/10	36.3	81.34	8.2	81.74	81.50	28.1	9,793	0.29%
2019/05/09	33.9	81.61	7	81.50	81.55	26.9	9,684	0.28%
2019/05/08	11.1	82.54	1	82.60	82.55	10.1	9,642	0.10%
2019/05/07	0.2	83.25	8	82.99	83.15	-7.8	9,480	-0.08%
2019/05/06	18.2	82.28	1	82.25	82.30	17.2	9,368	0.18%
2019/05/03	1.2	83.71	722	83.50	83.75	-720.8	9,302	-7.75%	大賣/鉅額交易
2019/05/02	5.7	83.02	16	83.25	83.00	-10.3	8,904	-0.12%
2019/04/30	3.2	82.53	0	0.00	82.80	3.2	8,949	0.04%
2019/04/29	2.2	82.64	8	82.77	82.80	-5.8	9,065	-0.06%
2019/04/26	8.2	82.44	10	82.55	82.45	-1.8	9,151	-0.02%
2019/04/25	0.2	83.40	24.1	83.36	83.40	-23.9	9,254	-0.26%
2019/04/24	3.2	83.06	16	83.43	83.20	-12.8	9,451	-0.14%
2019/04/23	0.2	83.05	9	83.05	83.05	-8.8	9,597	-0.09%
2019/04/22	7.4	83.00	4	82.91	82.70	3.4	9,585	0.04%
2019/04/19	16.2	82.78	12.3	83.23	82.80	3.9	9,709	0.04%
2019/04/18	19.1	82.88	72.2	83.14	82.70	-53.2	9,548	-0.56%
2019/04/17	1.2	82.78	8.1	82.59	82.75	-6.9	9,394	-0.07%
2019/04/16	0.1	82.10	13	81.97	82.10	-12.9	9,192	-0.14%
2019/04/15	1.3	81.81	9	81.80	81.85	-7.7	9,306	-0.08%
2019/04/12	1	81.05	9	81.15	81.10	-8	9,533	-0.08%
2019/04/11	7	81.27	7	81.15	81.15	0	9,630	0.00%
2019/04/10	1	81.50	14	81.34	81.50	-13	9,634	-0.13%
2019/04/09	1	81.40	51	81.16	81.40	-50	9,531	-0.52%
2019/04/08	1	80.85	43	80.91	80.90	-42	9,436	-0.45%
2019/04/03	0.1	80.20	0	0.00	80.15	0.1	9,452	0.00%
2019/04/02	1	80.30	7	80.32	80.15	-6	9,539	-0.06%
2019/04/01	3.1	79.93	30	80.21	79.85	-26.9	9,544	-0.28%
2019/03/29	0.1	79.20	36	78.87	79.15	-35.9	9,410	-0.38%
2019/03/28	2	78.48	0	0.00	78.50	2	9,457	0.02%
2019/03/27	1	78.35	0	0.00	78.50	1	9,559	0.01%
2019/03/26	3	78.52	4	78.65	78.65	-1	9,592	-0.01%
2019/03/25	19	78.06	3	78.10	78.15	16	9,674	0.17%
2019/03/22	10	79.36	17.1	79.38	79.35	-7.1	9,652	-0.07%
2019/03/21	1	78.65	50	78.87	79.15	-49	9,683	-0.51%
2019/03/20	8	78.39	5	78.44	78.50	3	9,598	0.03%
2019/03/19	0	0.00	12	78.25	78.40	-12	9,545	-0.13%
2019/03/18	1	77.95	15	77.95	78.10	-14	9,490	-0.15%
2019/03/15	2.2	77.60	57	77.53	77.60	-54.8	9,503	-0.58%
2019/03/14	5	77.04	13	77.32	77.05	-8	9,425	-0.08%
2019/03/13	5	76.94	35	77.13	77.10	-30	9,677	-0.31%
2019/03/12	6	76.87	47	77.24	77.25	-41	9,668	-0.42%
2019/03/11	12	75.85	4	76.08	76.15	8	9,506	0.08%
2019/03/08	14	76.00	2	75.90	76.00	12	9,659	0.12%
2019/03/07	2	76.68	1	77.00	76.65	1	9,564	0.01%
2019/03/06	2	76.80	32	76.85	76.95	-30	9,408	-0.32%
2019/03/05	6	76.49	32	76.53	76.75	-26	9,208	-0.28%
2019/03/04	21	76.98	3	76.97	76.95	18	9,178	0.20%
2019/02/27	0.4	77.70	1	77.65	77.65	-0.7	9,143	-0.01%
2019/02/26	6	77.49	31.3	77.56	77.70	-25.3	8,995	-0.28%
2019/02/25	5	77.70	18	77.56	77.50	-13	8,829	-0.15%
2019/02/22	3	76.73	6	76.88	76.95	-3	8,759	-0.03%
2019/02/21	6	76.81	25	76.72	77.10	-19	8,738	-0.22%
2019/02/20	1	76.50	37.2	76.43	76.35	-36.2	8,545	-0.42%
2019/02/19	2	75.55	4	75.65	75.50	-2	8,121	-0.02%
2019/02/18	3	75.70	3	75.70	75.65	0	8,168	0.00%
2019/02/15	10	75.08	0	0.00	75.05	10	8,163	0.12%
2019/02/14	7	75.36	1	75.75	75.25	6	8,284	0.07%
2019/02/13	7	75.44	8	75.64	75.50	-1	8,325	-0.01%
2019/02/12	0.4	75.80	4	75.46	75.65	-3.6	8,870	-0.04%
2019/02/11	1	75.05	7	75.36	75.15	-6	8,939	-0.07%
2019/01/30	1.4	74.40	5	74.50	74.35	-3.6	8,933	-0.04%
2019/01/29	11.1	74.35	4	74.50	74.50	7.1	8,949	0.08%
2019/01/28	7	75.16	0	0.00	75.15	7	8,953	0.08%
2019/01/25	9	74.92	19	74.86	75.00	-10	9,001	-0.11%
2019/01/24	6	73.93	0	0.00	74.05	6	8,992	0.07%
2019/01/23	15	73.78	1	73.75	73.70	14	9,099	0.15%
2019/01/22	28.2	74.06	3	73.98	74.05	25.2	9,094	0.28%
2019/01/21	2.1	76.50	12	76.57	76.50	-10	9,112	-0.11%
2019/01/18	0	0.00	23.2	75.89	75.95	-23.2	9,237	-0.25%
2019/01/17	11.1	75.38	5	75.65	75.55	6.1	9,581	0.06%
2019/01/16	0	0.00	20	75.57	75.55	-20	9,630	-0.21%
2019/01/15	0	0.00	17	75.57	75.65	-17	9,789	-0.17%
2019/01/14	3	75.15	0.2	75.10	75.00	2.9	9,799	0.03%
2019/01/11	4	75.35	12	75.55	75.50	-8	9,912	-0.08%
2019/01/10	5	74.59	0	0.00	74.80	5	9,872	0.05%
2019/01/09	0	0.00	29	74.54	75.00	-29	10,164	-0.29%
2019/01/08	2	73.68	2	73.68	73.65	0	10,251	0.00%
2019/01/07	4	73.43	9	73.68	73.95	-5	10,889	-0.05%
2019/01/04	17.2	72.48	6	72.12	72.20	11.2	11,031	0.10%
2019/01/03	24.1	73.45	3	73.95	73.35	21.1	11,818	0.18%
2019/01/02	29	74.60	1	74.75	74.05	28	11,938	0.23%
2018/12/28	0	0.00	22	75.31	75.50	-22	12,571	-0.17%
2018/12/27	13	74.78	22	74.73	75.05	-9	12,940	-0.07%
2018/12/26	11.4	73.73	10	74.00	73.55	1.4	12,942	0.01%
2018/12/25	12.1	73.45	14	73.68	73.75	-1.9	12,867	-0.01%
2018/12/24	16.2	74.62	11	74.70	74.70	5.2	12,756	0.04%
2018/12/22	1.2	74.74	10	74.75	74.85	-8.8	12,755	-0.07%
2018/12/21	15	74.73	9	74.91	75.20	6	12,926	0.05%
2018/12/20	13.9	75.15	4	75.43	75.05	9.9	13,248	0.07%
2018/12/19	5	75.40	9	75.80	75.90	-4	13,222	-0.03%
2018/12/18	12.2	75.34	3	75.30	75.30	9.2	13,273	0.07%
2018/12/17	1	75.81	6	75.85	75.95	-5	13,268	-0.04%
2018/12/14	10.1	75.25	3	75.35	75.35	7.1	13,243	0.05%
2018/12/13	1.4	76.25	7.2	76.17	76.30	-5.7	13,211	-0.04%
2018/12/12	31	75.81	19	75.82	76.20	12	13,210	0.09%
2018/12/11	30	74.55	4	74.98	75.05	26	13,215	0.20%
2018/12/10	25.5	74.59	0	0.00	74.45	25.5	13,270	0.19%
2018/12/07	2	75.60	7	75.65	75.45	-5	13,404	-0.04%
2018/12/06	32.8	75.28	0	0.00	75.10	32.8	13,600	0.24%
2018/12/05	46.1	77.00	3	77.15	76.65	43.1	13,587	0.32%
2018/12/04	16	78.37	2	78.30	78.25	14	13,516	0.10%
2018/12/03	7	78.71	30.1	78.58	78.80	-23.1	13,489	-0.17%
2018/11/30	9.8	76.79	11	77.15	76.75	-1.2	13,291	-0.01%
2018/11/29	4	77.30	16	77.58	77.05	-12	13,262	-0.09%
2018/11/28	0.1	77.30	6	76.46	76.90	-5.9	13,153	-0.04%
2018/11/27	10	75.57	7	75.98	76.05	3	13,089	0.02%
2018/11/26	6	76.25	10	76.41	76.15	-4	13,032	-0.03%
2018/11/23	23	75.31	5	75.46	75.35	18	13,091	0.14%
2018/11/22	22	75.75	0	0.00	75.60	22	13,247	0.17%
2018/11/21	18.2	75.42	4	75.68	76.00	14.2	13,286	0.11%
2018/11/20	14.1	76.01	2	75.95	76.00	12.1	13,118	0.09%
2018/11/19	24	77.04	21	76.81	76.70	3	13,017	0.02%
2018/11/16	21.4	77.10	3	77.10	76.95	18.4	12,964	0.14%
2018/11/15	5	76.92	12	77.42	77.60	-7	12,876	-0.05%
2018/11/14	10	77.14	4	77.35	77.35	6	12,865	0.05%
2018/11/13	10.1	76.25	6	76.58	77.10	4.1	12,813	0.03%
2018/11/12	4	77.88	4	78.23	78.00	0	12,712	0.00%
2018/11/09	13.6	77.90	10	78.00	77.80	3.6	12,685	0.03%
2018/11/08	5	79.10	14.1	79.07	78.85	-9.1	12,143	-0.07%
2018/11/07	8.1	78.20	12	78.43	78.40	-3.9	12,009	-0.03%
2018/11/06	4.3	77.84	1	78.45	78.00	3.3	12,027	0.03%
2018/11/05	16	77.80	5	78.16	78.25	11	11,945	0.09%
2018/11/02	0	0.00	2	78.70	78.65	-2	11,895	-0.02%
2018/11/01	6	78.30	17	78.19	78.40	-11	11,851	-0.09%
2018/10/31	11	77.00	8	77.25	77.55	3	11,758	0.03%
2018/10/30	1.3	76.12	6	76.20	75.95	-4.7	11,634	-0.04%
2018/10/29	106.1	75.87	8	75.73	75.75	98.1	11,553	0.85%	大買/
2018/10/26	30.5	75.51	6	74.99	75.40	24.5	11,468	0.21%
2018/10/25	17.1	75.74	18	75.73	75.50	-0.9	11,239	-0.01%
2018/10/24	21.1	77.20	2	77.75	77.40	19.1	10,803	0.18%
2018/10/23	26	78.14	12	77.96	77.75	14	10,641	0.13%
2018/10/22	9	78.50	15	79.32	79.20	-6	10,326	-0.06%
2018/10/19	6	78.24	18	78.56	79.30	-12	10,260	-0.12%
2018/10/18	13.1	79.18	3	79.32	79.15	10.1	10,165	0.10%
2018/10/17	41.3	79.77	27	80.32	79.40	14.3	10,117	0.14%
2018/10/16	26.4	78.89	7	79.43	79.30	19.4	9,921	0.20%
2018/10/15	29.1	78.80	8	78.88	79.20	21.1	9,950	0.21%
2018/10/12	28	78.61	45	79.01	80.05	-17	9,350	-0.18%
2018/10/11	165.3	78.48	38	78.73	77.40	127.3	9,184	1.39%	大買/鉅額交易
2018/10/09	49	83.17	20	83.37	83.25	29	8,092	0.36%
2018/10/08	229.3	82.91	3	82.78	83.00	226.3	7,840	2.89%	大買/鉅額交易
2018/10/05	79	83.80	1	83.45	83.45	78	7,292	1.07%
2018/10/04	756.2	84.87	0	0.00	84.90	756.2	6,962	10.86%	大買/鉅額交易
2018/10/03	12	85.96	85	85.96	85.95	-73	6,865	-1.06%
2018/10/02	36	86.39	8	86.43	86.05	28	6,874	0.41%
2018/10/01	2	87.15	32	87.31	87.35	-30	6,934	-0.43%
2018/09/28	4	86.96	11	87.52	86.90	-7	6,925	-0.10%
2018/09/27	0	0.00	172	87.00	87.35	-172	6,757	-2.55%	大賣/鉅額交易
2018/09/26	0	0.00	17	86.85	86.90	-17	6,323	-0.27%
2018/09/25	0	0.00	39	87.04	87.10	-39	6,273	-0.62%
2018/09/21	0	0.00	18.2	86.52	86.85	-18.2	6,218	-0.29%
2018/09/20	4	85.93	2	86.40	85.90	2	6,205	0.03%
2018/09/19	5	86.09	10	85.96	86.15	-5	6,337	-0.08%
2018/09/18	27	85.48	0	0.00	85.40	27	6,361	0.42%
2018/09/17	4	85.85	4	86.14	85.85	0	6,533	0.00%
2018/09/14	60	85.97	125.3	86.37	86.50	-65.3	6,517	-1.00%	大賣/
2018/09/13	205.9	85.17	50	85.26	84.95	155.9	6,481	2.41%	大買/鉅額交易
2018/09/12	85	85.48	0	0.00	85.55	85	6,167	1.38%
2018/09/11	136	85.62	0	0.00	85.65	136	5,989	2.27%	大買/鉅額交易
2018/09/10	14	85.98	2	86.43	86.00	12	5,747	0.21%
2018/09/07	6	86.20	1	86.30	86.40	5	5,723	0.09%
2018/09/06	6	86.38	0	0.00	86.50	6	5,741	0.10%
2018/09/05	0	0.00	4	87.18	87.00	-4	5,786	-0.07%
2018/09/04	2.2	86.55	2	86.95	87.00	0.2	5,782	0.00%
2018/09/03	7	86.56	2	87.20	86.45	5	5,798	0.09%
2018/08/31	6	86.68	17	86.60	86.95	-11	5,795	-0.19%
2018/08/30	7	88.25	25	87.98	87.55	-18	5,836	-0.31%
2018/08/29	4	87.08	26	86.83	87.25	-22	5,778	-0.38%
2018/08/28	16	85.97	24	86.24	86.25	-8	5,600	-0.14%
2018/08/27	0	0.00	35	85.35	85.55	-35	5,580	-0.63%
2018/08/24	9	84.63	5	84.80	84.80	4	5,528	0.07%
2018/08/23	23	84.92	24	85.07	85.05	-1	5,512	-0.02%
2018/08/22	17	84.56	0	0.00	84.65	17	5,551	0.31%
2018/08/21	8	84.19	8	84.43	84.55	0	5,515	0.00%
2018/08/20	2	83.75	21	83.79	83.95	-19	5,480	-0.35%
2018/08/17	36	83.97	6	84.00	83.65	30	5,479	0.55%
2018/08/16	28	83.38	10	83.97	83.80	18	5,421	0.33%
2018/08/15	27	83.71	2	83.75	83.75	25	5,381	0.46%
2018/08/14	1	84.15	5	84.44	84.55	-4	5,340	-0.07%
2018/08/13	32	84.28	0	0.00	83.95	32	5,368	0.60%
2018/08/10	7	85.70	2	86.05	85.70	5	5,285	0.09%
2018/08/09	2	85.75	2	86.10	86.15	0	5,296	0.00%
2018/08/08	0	0.00	5	86.23	86.15	-5	5,408	-0.09%
2018/08/07	0	0.00	3	85.68	85.50	-3	5,460	-0.05%
2018/08/06	0	0.00	4.8	85.86	85.70	-4.8	5,727	-0.08%
2018/08/03	0	0.00	9	85.53	85.55	-9	5,980	-0.15%
2018/08/02	15	85.14	2.7	85.26	84.85	12.3	6,060	0.20%
2018/08/01	0	0.00	42.6	85.98	86.15	-42.6	6,036	-0.71%
2018/07/31	2	85.10	13.3	85.49	85.55	-11.3	6,058	-0.19%
2018/07/30	5.3	85.54	3	85.90	85.55	2.3	6,077	0.04%
2018/07/27	2	85.50	31	85.64	85.70	-29	6,081	-0.48%
2018/07/26	0	0.00	17	85.05	85.00	-17	6,129	-0.28%
2018/07/25	0	0.00	4	84.76	84.75	-4	6,080	-0.07%
2018/07/24	0	0.00	10	84.61	84.70	-10	6,082	-0.16%
2018/07/23	0	0.00	8	84.58	84.55	-8	6,204	-0.13%
2018/07/20	0	0.00	22	84.43	84.65	-22	6,337	-0.35%
2018/07/19	8	83.10	22	83.51	83.30	-14	6,304	-0.22%
2018/07/18	0	0.00	7	83.28	83.05	-7	6,365	-0.11%
2018/07/17	6	82.53	6	82.52	82.55	0	6,322	0.00%
2018/07/16	5	83.00	1	83.10	83.00	4	6,422	0.06%
2018/07/13	0	0.00	12	83.16	83.35	-12	6,407	-0.19%
2018/07/12	0	0.00	8	82.35	82.65	-8	6,241	-0.13%
2018/07/11	5	81.46	8	81.59	81.70	-3	6,198	-0.05%
2018/07/10	0	0.00	52	82.52	82.45	-52	6,163	-0.84%
2018/07/09	1	81.75	17	82.01	82.25	-16	6,131	-0.26%
2018/07/06	18	80.51	6	80.73	80.95	12	6,040	0.20%
2018/07/05	23	80.82	4	81.05	80.75	19	5,994	0.32%
2018/07/04	0	0.00	16	81.36	81.40	-16	6,006	-0.27%
2018/07/03	16	80.91	14	81.50	81.15	2	6,033	0.03%
2018/07/02	5	81.25	6	81.74	81.05	-1	6,052	-0.02%
2018/06/29	2	80.68	38.3	80.91	81.45	-36.3	6,045	-0.60%
2018/06/28	43	80.07	5	80.35	80.05	38	5,950	0.64%
2018/06/27	37	80.50	5	80.82	80.40	32	5,831	0.55%
2018/06/26	103.1	80.34	43	80.54	80.70	60.1	5,761	1.04%	大買/
2018/06/25	10	80.88	3	80.85	80.90	7	5,556	0.13%
2018/06/22	23	80.58	3	81.05	81.15	20	5,478	0.37%
2018/06/21	1	81.30	4	81.50	81.25	-3	5,442	-0.06%
2018/06/20	5	80.60	10	81.16	81.50	-5	5,540	-0.09%
2018/06/19	24.1	80.86	0	0.00	80.60	24.1	5,466	0.44%
2018/06/15	10	81.32	15	81.45	81.95	-5	5,464	-0.09%
2018/06/14	17	82.03	0	0.00	81.75	17	5,448	0.31%
2018/06/13	1	82.85	8	82.93	83.00	-7	5,422	-0.13%
2018/06/12	4	82.08	4	82.30	82.50	0	5,436	0.00%
2018/06/11	3	82.53	1	82.80	82.65	2	5,457	0.04%
2018/06/08	8	82.75	3	83.20	82.55	5	5,459	0.09%
2018/06/07	3	83.05	6	83.38	83.45	-3	5,565	-0.05%
2018/06/06	0	83.20	22.5	82.96	83.30	-22.5	5,598	-0.40%
2018/06/05	2	82.30	3	82.55	82.50	-1	5,538	-0.02%
2018/06/04	0	0.00	17.5	82.32	82.60	-17.5	5,547	-0.32%
2018/06/01	0	0.00	10	81.13	81.35	-10	5,472	-0.18%
2018/05/31	1	80.60	3	80.77	80.75	-2	5,533	-0.04%
2018/05/30	21.1	80.71	0	0.00	80.40	21.1	5,568	0.38%
2018/05/29	6	81.58	0	0.00	81.85	6	5,569	0.11%
2018/05/25	0	0.00	18	81.78	81.85	-18	5,697	-0.32%
2018/05/24	0	0.00	2	81.65	81.55	-2	5,699	-0.04%
2018/05/23	11	81.44	7	81.64	81.35	4	5,743	0.07%
2018/05/22	0	81.90	0	0.00	81.75	0	5,770	0.00%
2018/05/21	1	81.90	35	81.96	82.05	-34	5,933	-0.57%
2018/05/18	5	81.07	7	81.06	80.95	-2	6,008	-0.03%
2018/05/17	5	81.56	0	0.00	81.20	5	6,238	0.08%
2018/05/16	6	81.52	7	81.64	81.75	-1	6,281	-0.02%
2018/05/15	6	81.93	5	82.06	81.65	1	6,311	0.02%
2018/05/14	0	0.00	35	82.14	82.50	-35	6,727	-0.52%
2018/05/11	1	81.50	40	81.31	81.60	-39	6,558	-0.59%
2018/05/10	0	0.00	3	80.63	80.65	-3	6,315	-0.05%
2018/05/09	0	0.00	15	80.44	80.45	-15	6,264	-0.24%
2018/05/08	3	79.50	27	79.91	80.00	-24	6,278	-0.38%
2018/05/07	9	79.06	8	79.48	79.50	1	6,271	0.02%
2018/05/04	9	78.52	16	78.68	78.95	-7	6,314	-0.11%
2018/05/03	39.5	78.61	0	0.00	78.55	39.5	6,384	0.62%
2018/05/02	28	79.68	41	79.80	79.40	-13	6,320	-0.21%
2018/04/30	6.7	79.60	6	79.75	80.00	0.7	6,313	0.01%
2018/04/27	19.1	79.04	5	79.07	79.20	14.1	6,300	0.22%
2018/04/26	29.5	79.06	0	0.00	79.05	29.5	6,167	0.48%
2018/04/25	25	79.09	12	79.25	79.30	13	5,981	0.22%
2018/04/24	81.1	79.53	0	0.00	79.55	81.1	5,821	1.39%
2018/04/23	22.2	80.15	10	80.25	79.95	12.2	5,635	0.22%
2018/04/20	24	80.86	0	0.00	80.75	24	5,524	0.43%
2018/04/19	0	0.00	6	82.43	82.65	-6	5,421	-0.11%
2018/04/18	3	81.55	3	82.00	81.60	0	5,395	0.00%
2018/04/17	13	81.67	15	82.00	81.40	-2	5,375	-0.04%
2018/04/16	13	82.29	10	82.64	82.30	3	5,399	0.06%
2018/04/13	19	82.56	3	82.50	82.50	16	5,430	0.29%
2018/04/12	9	82.48	0	0.00	82.50	9	5,467	0.16%
2018/04/11	0	0.00	5	82.99	82.85	-5	5,534	-0.09%
2018/04/10	3	81.75	23	82.33	82.50	-20	5,584	-0.36%
2018/04/09	14	82.09	20	81.99	82.20	-6	5,639	-0.11%
2018/04/03	13	81.31	0	0.00	81.50	13	5,642	0.23%
2018/04/02	15	82.70	0	0.00	82.25	15	5,617	0.27%
2018/03/31	0	0.00	3.1	83.05	82.95	-3.1	5,607	-0.06%
2018/03/30	7	82.81	18	82.89	82.85	-11	5,652	-0.19%
2018/03/29	13	82.03	0	0.00	82.10	13	5,612	0.23%
2018/03/28	8	82.44	0	0.00	82.25	8	5,560	0.14%
2018/03/27	1	83.00	11	83.07	83.40	-10	5,518	-0.18%
2018/03/26	3	81.65	3	82.00	82.20	0	5,484	0.00%
2018/03/23	25.1	81.96	1	82.00	82.10	24.1	5,489	0.44%
2018/03/22	16	83.71	8	84.28	83.55	8	5,423	0.15%
2018/03/21	1	83.70	9	83.93	83.85	-8	5,430	-0.15%
2018/03/20	6	83.38	5	83.56	83.80	1	5,416	0.02%
2018/03/19	4	83.61	7	83.95	83.85	-3	5,405	-0.06%
2018/03/16	22	83.39	15	83.78	83.90	7	5,399	0.13%
2018/03/15	1	83.95	11	84.12	84.25	-10	5,373	-0.19%
2018/03/14	18.5	84.28	2	84.40	84.30	16.5	5,360	0.31%
2018/03/13	0	84.90	29	84.63	84.95	-29	5,409	-0.54%
2018/03/12	12	83.73	30	83.94	84.15	-18	5,367	-0.34%
2018/03/09	1	82.90	12	82.87	82.85	-11	5,442	-0.20%
2018/03/08	10	82.70	9	82.58	82.75	1	5,427	0.02%
2018/03/07	4	81.95	3	82.35	81.80	1	5,398	0.02%
2018/03/06	1	82.15	24	81.79	82.15	-23	5,449	-0.42%
2018/03/05	22	80.90	18	81.17	80.75	4	5,491	0.07%
2018/03/02	16	80.72	70	80.85	81.15	-54	5,452	-0.99%
2018/03/01	17	81.44	4	81.80	81.75	13	5,382	0.24%
2018/02/27	0.5	82.55	4	82.95	82.35	-3.5	5,345	-0.07%
2018/02/26	3	82.45	5	82.70	82.40	-2	5,235	-0.04%
2018/02/23	0	0.00	24	81.71	82.00	-24	5,206	-0.46%
2018/02/22	22.1	80.95	3	81.35	81.00	19.1	5,225	0.37%
2018/02/21	5	81.44	26	81.52	81.50	-21	5,238	-0.40%
2018/02/12	5	79.68	8	79.68	79.70	-3	5,082	-0.06%
2018/02/09	29	78.26	9	78.49	79.05	20	5,062	0.40%
2018/02/08	10	80.41	3	80.90	80.60	7	4,828	0.14%
2018/02/07	27.3	81.09	9	81.28	80.65	18.3	4,854	0.38%
2018/02/06	71	80.12	1	79.60	79.65	70	4,702	1.49%
2018/02/05	32	83.28	10	83.15	83.60	22	4,182	0.53%
2018/02/02	18	84.77	0	0.00	84.90	18	4,080	0.44%
2018/02/01	61	85.21	8	85.27	85.25	53	4,049	1.31%
2018/01/31	8	84.26	5.7	84.69	84.65	2.3	4,014	0.06%
2018/01/30	21	84.87	1	85.20	84.55	20	3,980	0.50%
2018/01/29	38	85.60	2	85.50	85.55	36	3,924	0.92%
2018/01/26	14	87.34	0	0.00	87.50	14	3,841	0.37%
2018/01/25	2	87.50	6	87.63	87.45	-4	3,739	-0.11%
2018/01/24	8	87.14	6	87.10	87.20	2	3,678	0.06%
2018/01/23	1	88.25	9	88.21	88.30	-8	3,629	-0.22%
2018/01/22	11	87.83	5	87.66	87.95	6	3,588	0.17%
2018/01/19	6.1	86.98	6	86.90	87.15	0.1	3,550	0.00%
2018/01/18	1	86.45	9	86.09	86.30	-8	3,516	-0.23%
2018/01/17	0	0.00	2	85.28	85.15	-2	3,441	-0.06%
2018/01/16	0	0.00	3	84.90	85.00	-3	3,364	-0.09%
2018/01/15	0	84.70	9	84.60	84.65	-9	3,328	-0.27%
2018/01/12	0	0.00	9	83.82	84.10	-9	3,310	-0.27%
2018/01/11	1	83.20	1	83.30	83.40	0	3,303	0.00%
2018/01/10	2	83.65	8	83.95	83.75	-6	3,334	-0.18%
2018/01/09	0	0.00	9	84.07	84.15	-9	3,292	-0.27%
2018/01/08	0	0.00	13	83.95	84.10	-13	3,298	-0.39%
2018/01/05	0	83.75	2	83.68	83.75	-2	3,272	-0.06%
2018/01/04	0	0.00	12.5	83.43	83.50	-12.5	3,291	-0.38%
2018/01/03	2	83.20	17	83.26	83.35	-15	3,464	-0.43%
2018/01/02	1	82.15	24	82.50	82.60	-23	3,412	-0.67%