元大台灣50 (0050)-台新-台中券商分點個股進出

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
194.30
漲跌
▲2.60
漲幅
+1.36%
成交量
9,939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－台新-台中券商分點個股進出

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

台新-台中券商分點個股進出
台新-台中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
2024/12/03	14.6	194.31	32.4	194.36	194.30	-17.8	12,225	-0.15%
2024/12/02	19.7	190.67	37.8	190.99	191.70	-18.1	12,219	-0.15%
2024/11/29	20.9	186.19	8.3	186.62	187.25	12.5	12,177	0.10%
2024/11/28	28.8	186.40	2.7	186.23	186.80	26.1	12,176	0.21%
2024/11/27	52.3	188.05	18.2	187.73	187.10	34.1	12,137	0.28%
2024/11/26	28.7	189.47	11.6	189.76	189.85	17.1	11,995	0.14%
2024/11/25	7.4	193.94	21.3	193.15	192.35	-13.9	11,894	-0.12%
2024/11/22	16.4	192.32	33.7	192.83	193.05	-17.3	11,953	-0.14%
2024/11/21	40.1	189.23	9.1	189.33	189.35	31	11,953	0.26%
2024/11/20	37.9	191.79	3.2	192.15	191.45	34.6	11,776	0.29%
2024/11/19	21.9	191.58	16.4	192.53	192.25	5.5	11,771	0.05%
2024/11/18	51.4	190.03	13.6	190.18	189.65	37.8	11,824	0.32%
2024/11/15	21.5	191.96	22.1	192.16	192.35	-0.6	11,756	0.00%
2024/11/14	44.7	191.05	3.4	191.44	191.00	41.3	11,853	0.35%
2024/11/13	25.6	193.20	2.5	193.30	192.75	23.1	11,842	0.20%
2024/11/12	115.6	195.04	55.7	194.48	194.00	59.9	12,000	0.50%	大買/
2024/11/11	16.3	197.62	12.2	198.31	199.10	4.1	11,744	0.04%
2024/11/08	6.9	199.26	31	199.35	199.00	-24.1	11,831	-0.20%
2024/11/07	21.4	196.41	25.2	196.91	197.45	-3.8	12,006	-0.03%
2024/11/06	13.5	195.70	27.2	196.27	195.20	-13.6	12,212	-0.11%
2024/11/05	12	193.03	10.8	193.50	193.65	1.2	12,463	0.01%
2024/11/04	16.7	192.14	24.2	191.88	192.95	-7.4	13,347	-0.06%
2024/11/01	39	188.54	13.4	188.72	190.50	25.6	14,148	0.18%
2024/10/30	8.7	192.53	7.5	193.28	191.80	1.2	14,315	0.01%
2024/10/29	57.3	191.24	13.9	191.59	191.50	43.4	14,313	0.30%
2024/10/28	9.6	196.36	9.1	197.18	196.05	0.5	14,060	0.00%
2024/10/25	3.1	196.01	18.3	195.88	196.40	-15.2	14,087	-0.11%
2024/10/24	11.8	195.72	9.9	195.92	194.80	1.9	14,042	0.01%
2024/10/23	9.8	196.17	2.2	195.96	196.00	7.6	14,339	0.05%
2024/10/22	16.2	196.46	6.6	197.00	197.30	9.6	14,390	0.07%
2024/10/21	15.1	199.31	18.5	199.40	198.05	-3.3	14,602	-0.02%
2024/10/18	46.2	199.21	104.3	199.18	198.10	-58	14,655	-0.40%	大賣/
2024/10/17	11.5	192.85	3.5	192.82	193.30	7.9	14,415	0.05%
2024/10/16	31.2	192.86	11.5	194.02	193.00	19.7	14,498	0.14%
2024/10/15	3	195.99	72.1	195.84	196.40	-69.2	14,422	-0.48%
2024/10/14	6	192.12	15.4	192.12	192.30	-9.4	14,339	-0.07%
2024/10/11	3.9	192.10	28.8	192.11	192.15	-25	14,407	-0.17%
2024/10/09	5.1	189.74	32	189.55	189.00	-26.9	14,365	-0.19%
2024/10/08	7.4	186.55	15.3	186.87	187.25	-7.9	14,296	-0.06%
2024/10/07	9.5	186.87	37.6	187.59	188.15	-28	14,396	-0.19%
2024/10/04	8.4	183.77	17.2	184.73	183.60	-8.8	14,461	-0.06%
2024/10/01	12.7	183.84	6.3	184.00	183.60	6.4	14,475	0.04%
2024/09/30	50.2	184.71	19.1	185.19	183.95	31.1	14,529	0.21%
2024/09/27	7.3	189.96	32.9	190.61	188.90	-25.6	14,418	-0.18%
2024/09/26	3.6	189.13	25.2	189.48	189.30	-21.6	14,319	-0.15%
2024/09/25	13.8	187.72	55.4	187.71	187.75	-41.7	14,162	-0.29%
2024/09/24	3.5	182.89	26.9	183.75	185.00	-23.3	14,037	-0.17%
2024/09/23	14.3	183.20	15.2	183.18	183.25	-0.9	13,975	-0.01%
2024/09/20	15.7	183.37	32.7	183.13	182.45	-17	13,992	-0.12%
2024/09/19	3.8	177.51	22.7	179.02	180.15	-18.9	13,982	-0.14%
2024/09/18	8.2	178.16	3.2	178.36	177.85	4.9	14,067	0.04%
2024/09/16	2.7	178.59	7.5	178.87	178.75	-4.8	14,084	-0.03%
2024/09/13	6.9	178.77	4.1	178.53	178.40	2.8	14,174	0.02%
2024/09/12	4.1	177.74	35.7	177.59	178.30	-31.6	14,521	-0.22%
2024/09/11	8.5	172.03	13	172.10	171.85	-4.5	14,368	-0.03%
2024/09/10	16.2	172.11	16.9	172.21	172.35	-0.7	14,420	-0.01%
2024/09/09	65.9	171.08	9.1	171.29	172.05	56.8	14,373	0.40%
2024/09/06	17.4	174.10	26.2	174.24	174.75	-8.8	14,389	-0.06%
2024/09/05	21.4	173.53	13.4	173.83	172.30	8	14,372	0.06%
2024/09/04	146.4	172.27	30.5	172.13	171.25	116	14,406	0.80%	大買/鉅額交易
2024/09/03	31	180.43	5.8	180.47	180.05	25.2	14,022	0.18%
2024/09/02	11.3	181.27	4.5	181.66	180.85	6.8	14,146	0.05%
2024/08/30	6.1	181.02	7.1	181.64	181.35	-1	14,088	-0.01%
2024/08/29	36.8	180.21	6.2	180.50	180.50	30.6	14,086	0.22%
2024/08/28	6.1	181.19	16.2	181.50	183.00	-10.1	14,056	-0.07%
2024/08/27	9.7	180.12	1.8	180.20	180.45	7.9	14,102	0.06%
2024/08/26	8.2	182.28	13.5	182.97	181.25	-5.4	14,168	-0.04%
2024/08/23	12.7	179.83	10.6	180.51	180.95	2.1	14,091	0.01%
2024/08/22	8.8	180.78	2.9	181.71	180.85	6	14,051	0.04%
2024/08/21	22.5	182.20	15.4	182.28	181.80	7.1	14,058	0.05%
2024/08/20	13	184.57	15.6	184.44	183.75	-2.7	13,924	-0.02%
2024/08/19	9.4	183.80	23.4	183.73	183.65	-14	13,845	-0.10%
2024/08/16	8.4	183.27	56.1	183.04	183.40	-47.7	13,796	-0.35%
2024/08/15	19.4	179.88	61	180.06	179.35	-41.6	13,649	-0.30%
2024/08/14	22.2	180.76	25.4	180.87	180.75	-3.1	13,570	-0.02%
2024/08/13	16.8	178.58	39.5	178.84	178.50	-22.7	13,336	-0.17%
2024/08/12	25	178.49	26.7	178.68	178.05	-1.6	13,356	-0.01%
2024/08/09	36.4	175.85	93.7	175.76	175.85	-57.3	13,306	-0.43%
2024/08/08	61	170.61	29.5	170.43	170.55	31.5	13,046	0.24%
2024/08/07	65.7	171.80	63.4	173.61	174.15	2.3	12,768	0.02%
2024/08/06	195.8	166.81	90.1	167.05	167.50	105.8	12,399	0.85%	大買/鉅額交易
2024/08/05	190.2	161.70	62.4	161.60	158.75	127.9	11,432	1.12%	大買/鉅額交易
2024/08/02	97.6	176.53	8.9	176.02	174.70	88.7	10,609	0.84%
2024/08/01	15.8	183.99	33.7	183.80	184.00	-17.9	10,219	-0.18%
2024/07/31	15.6	180.15	7.6	180.18	180.85	8	10,128	0.08%
2024/07/30	23.9	178.74	20.7	179.08	180.60	3.2	10,071	0.03%
2024/07/29	28	181.19	9.9	181.25	180.60	18	9,957	0.18%
2024/07/26	81.5	178.67	6.8	178.75	179.00	74.7	9,866	0.76%
2024/07/23	32	185.10	10.7	185.26	186.30	21.3	9,562	0.22%
2024/07/22	58.3	182.60	29.1	181.24	180.70	29.3	9,450	0.31%
2024/07/19	45	187.52	18	186.98	186.25	26.9	9,175	0.29%
2024/07/18	46.7	189.83	28.7	189.57	190.60	18	9,029	0.20%
2024/07/17	38.9	194.98	6.7	194.88	194.10	32.2	8,821	0.36%
2024/07/16	14.1	197.28	5.6	197.86	196.85	8.6	8,733	0.10%
2024/07/15	3.9	197.04	2.4	197.71	196.70	1.5	9,019	0.02%
2024/07/12	54.7	197.27	17.3	197.30	196.35	37.4	8,965	0.42%
2024/07/11	3.3	201.73	16.4	201.72	202.75	-13.2	8,857	-0.15%
2024/07/10	13.1	197.35	13.1	196.41	198.35	-0.1	8,971	0.00%
2024/07/09	26.1	197.77	11	197.92	197.65	15.1	8,983	0.17%
2024/07/08	11.6	196.52	20.7	195.67	197.85	-9.1	8,823	-0.10%
2024/07/05	19.6	192.05	1.7	192.13	191.80	17.9	8,606	0.21%
2024/07/04	6.1	191.78	33.6	191.79	192.50	-27.6	8,531	-0.32%
2024/07/03	4.3	187.08	8.5	187.16	187.60	-4.2	8,456	-0.05%
2024/07/02	10.1	185.68	3.2	185.43	185.35	6.9	8,443	0.08%
2024/07/01	37.8	187.53	21.2	187.37	186.60	16.6	8,429	0.20%
2024/06/28	8.3	186.47	5.4	186.58	186.45	2.9	8,429	0.03%
2024/06/27	7.1	184.14	4.3	185.07	185.30	2.7	8,449	0.03%
2024/06/26	10.8	185.40	10.3	185.29	185.35	0.4	8,476	0.00%
2024/06/25	21.6	182.44	19	182.65	183.90	2.7	8,380	0.03%
2024/06/24	32.2	184.64	23.9	184.18	184.00	8.3	8,236	0.10%
2024/06/21	25.7	187.79	16.6	188.31	188.60	9.2	8,125	0.11%
2024/06/20	21	188.44	16.4	188.28	189.75	4.6	8,098	0.06%
2024/06/19	9.5	187.08	17.5	186.97	187.95	-8	8,022	-0.10%
2024/06/18	2.7	182.27	20.1	182.86	183.00	-17.3	7,932	-0.22%
2024/06/17	17.3	179.61	15.7	179.51	180.00	1.6	7,990	0.02%
2024/06/14	8.6	179.24	14.4	179.46	180.00	-5.8	7,998	-0.07%
2024/06/13	8.7	179.24	14.9	179.51	178.95	-6.3	8,188	-0.08%
2024/06/12	7.8	174.52	33.5	174.62	176.40	-25.7	8,063	-0.32%
2024/06/11	2.5	173.50	12.8	173.71	173.30	-10.3	8,075	-0.13%
2024/06/07	10.7	172.84	17.6	172.80	172.85	-6.8	8,108	-0.08%
2024/06/06	14.5	173.32	45.3	173.53	174.20	-30.8	8,239	-0.37%
2024/06/05	9.7	167.10	2.1	168.22	168.45	7.6	8,172	0.09%
2024/06/04	22.7	167.31	3.5	167.17	166.85	19.2	8,578	0.22%
2024/06/03	22.6	168.94	14.9	169.03	169.55	7.7	8,939	0.09%
2024/05/31	17.6	167.20	19.1	167.69	166.00	-1.4	9,065	-0.02%
2024/05/30	20.5	168.32	10.2	168.29	167.90	10.3	9,200	0.11%
2024/05/29	19.3	171.51	24.5	171.50	170.85	-5.1	9,451	-0.05%
2024/05/28	9.4	172.93	9.5	172.99	173.20	-0.1	9,482	0.00%
2024/05/27	8.4	172.73	20.8	172.63	172.95	-12.4	9,504	-0.13%
2024/05/24	5.4	170.23	5.5	170.27	170.60	0	9,509	0.00%
2024/05/23	10.1	170.92	19.3	171.04	171.30	-9.2	9,611	-0.10%
2024/05/22	5	169.13	17.3	169.58	170.00	-12.3	9,831	-0.12%
2024/05/21	7.8	166.72	6.6	166.70	167.00	1.2	9,929	0.01%
2024/05/20	5.5	166.76	13.2	166.94	167.20	-7.7	10,029	-0.08%
2024/05/17	4.1	167.19	13.9	167.18	167.25	-9.8	10,138	-0.10%
2024/05/16	13.8	168.39	44.1	168.38	167.45	-30.3	10,210	-0.30%
2024/05/15	17.1	166.71	32.1	166.95	166.65	-15	10,302	-0.15%
2024/05/14	18	163.85	24.5	163.85	164.40	-6.5	10,754	-0.06%
2024/05/13	5	163.35	17.3	163.48	163.30	-12.3	10,911	-0.11%
2024/05/10	3.6	160.98	18	161.49	161.65	-14.5	10,908	-0.13%
2024/05/09	1.9	160.84	18.7	161.02	160.50	-16.8	10,887	-0.15%
2024/05/08	8.7	160.46	14.5	160.26	160.70	-5.7	10,915	-0.05%
2024/05/07	4.6	160.05	16.9	160.15	160.10	-12.3	10,975	-0.11%
2024/05/06	2.1	159.81	19	159.43	159.20	-16.9	11,315	-0.15%
2024/05/03	6.3	157.76	7	158.40	156.95	-0.7	11,435	-0.01%
2024/05/02	13.8	156.47	8.6	156.25	156.15	5.2	11,775	0.04%
2024/04/30	4.6	158.90	7.7	159.04	158.25	-3.1	11,907	-0.03%
2024/04/29	2.6	158.46	24.1	158.52	158.80	-21.5	11,948	-0.18%
2024/04/26	27.8	155.98	16	156.28	156.00	11.9	12,035	0.10%
2024/04/25	18.3	153.56	4.7	153.77	153.50	13.6	12,372	0.11%
2024/04/24	5.3	155.86	25	155.63	156.35	-19.7	12,412	-0.16%
2024/04/23	9.1	152.18	11.9	151.88	151.90	-2.8	12,890	-0.02%
2024/04/22	25.5	150.84	9.4	150.58	150.45	16.2	13,165	0.12%
2024/04/19	110.4	151.55	11.3	151.42	150.90	99.1	13,214	0.75%	大買/
2024/04/18	3.2	157.09	35.4	156.41	158.95	-32.2	12,816	-0.25%
2024/04/17	19.6	156.84	5.6	157.18	157.40	14	12,800	0.11%
2024/04/16	48	155.82	32.1	156.18	155.65	15.8	12,784	0.12%
2024/04/15	19.5	160.12	34	160.02	160.00	-14.5	12,601	-0.11%
2024/04/12	3.2	162.38	12.7	162.24	162.10	-9.5	12,626	-0.08%
2024/04/11	5.3	162.15	1.5	161.85	162.50	3.9	12,596	0.03%
2024/04/10	3.3	162.91	7.1	163.12	163.00	-3.8	12,600	-0.03%
2024/04/09	2.9	162.62	57.6	162.38	163.25	-54.7	12,737	-0.43%
2024/04/08	2.2	159.04	10.2	159.01	159.45	-8	12,701	-0.06%
2024/04/03	5.3	158.43	14.3	158.59	158.55	-8.9	12,825	-0.07%
2024/04/02	2.4	159.54	30.5	159.31	159.65	-28.1	12,995	-0.22%
2024/04/01	11.5	157.71	4.5	158.11	157.40	7	13,372	0.05%
2024/03/29	2	157.55	41.1	157.60	157.90	-39.2	13,564	-0.29%
2024/03/28	5.5	156.86	1.5	156.86	156.90	4.1	13,567	0.03%
2024/03/27	3.5	157.36	4.5	157.55	157.65	-1	13,618	-0.01%
2024/03/26	10.3	158.22	14.4	158.14	157.60	-4.1	13,634	-0.03%
2024/03/25	4.9	157.82	17.6	157.63	157.50	-12.7	13,636	-0.09%
2024/03/22	13.5	157.52	21.2	157.01	157.20	-7.7	13,586	-0.06%
2024/03/21	10.7	157.13	50.7	156.82	157.40	-39.9	13,584	-0.29%
2024/03/20	7.2	153.50	13.6	154.29	153.20	-6.4	13,558	-0.05%
2024/03/19	3	153.84	12.3	154.22	154.05	-9.4	13,924	-0.07%
2024/03/18	9	153.26	11.6	153.86	154.40	-2.6	13,830	-0.02%
2024/03/15	11.2	153.87	36.3	154.32	153.00	-25.2	13,623	-0.18%
2024/03/14	7	155.08	54	155.31	155.10	-47	13,532	-0.35%
2024/03/13	5	155.36	12.2	155.54	155.25	-7.2	13,611	-0.05%
2024/03/12	8.9	153.09	24.5	153.47	154.50	-15.6	13,443	-0.12%
2024/03/11	19.3	153.39	15.2	153.35	152.90	4.1	13,318	0.03%
2024/03/08	6	155.23	92.2	155.04	154.45	-86.3	13,181	-0.65%
2024/03/07	17.6	152.34	82.1	151.90	152.30	-64.5	12,772	-0.51%
2024/03/06	11.5	147.50	38.5	148.44	148.85	-27	12,366	-0.22%
2024/03/05	7	148.19	43.2	148.22	148.15	-36.2	12,273	-0.29%
2024/03/04	10.9	146.68	91.5	146.47	146.95	-80.5	12,111	-0.66%
2024/03/01	11.6	143.30	20.5	143.44	142.80	-8.9	11,865	-0.07%
2024/02/29	11.6	143.21	17.2	143.06	143.30	-5.6	11,877	-0.05%
2024/02/27	9.1	143.54	52.3	143.26	143.35	-43.2	11,985	-0.36%
2024/02/26	8.7	143.63	21.1	143.85	143.95	-12.3	11,990	-0.10%
2024/02/23	13	143.71	62.2	143.83	143.75	-49.3	11,929	-0.41%
2024/02/22	8.3	142.48	58	142.58	142.80	-49.7	12,083	-0.41%
2024/02/21	5	141.27	13.4	141.29	141.20	-8.5	12,022	-0.07%
2024/02/20	10.2	141.46	29.1	141.78	141.65	-18.9	12,301	-0.15%
2024/02/19	6.3	140.86	26.1	140.90	141.10	-19.8	12,385	-0.16%
2024/02/16	11.9	141.47	41.4	141.53	141.30	-29.5	12,615	-0.23%
2024/02/15	13.6	142.04	179	142.02	142.35	-165.4	12,656	-1.31%	大賣/鉅額交易
2024/02/05	16.8	135.64	41.7	135.98	135.95	-24.9	12,384	-0.20%
2024/02/02	2	134.99	10.4	135.01	135.10	-8.4	12,168	-0.07%
2024/02/01	7.5	133.97	9.9	134.11	134.35	-2.4	12,124	-0.02%
2024/01/31	9.1	134.62	11.3	134.53	134.35	-2.2	12,169	-0.02%
2024/01/30	1.6	136.25	25.7	136.44	136.15	-24.1	12,165	-0.20%
2024/01/29	4.4	136.22	67.2	136.34	136.50	-62.8	12,271	-0.51%
2024/01/26	1.6	135.70	39.5	135.73	135.65	-38	11,972	-0.32%
2024/01/25	6.8	135.31	72.3	135.44	135.65	-65.5	11,872	-0.55%
2024/01/24	1.7	134.15	34.4	134.21	134.00	-32.8	11,511	-0.28%
2024/01/23	5.3	133.73	10.2	133.93	134.05	-4.9	11,454	-0.04%
2024/01/22	11.4	133.88	103.2	134.01	133.80	-91.8	11,491	-0.80%	大賣/
2024/01/19	7	132.06	40.3	132.20	132.90	-33.3	11,344	-0.29%
2024/01/18	39	128.22	8	128.26	128.30	31	11,276	0.27%
2024/01/17	110.2	127.95	5.7	128.04	127.45	104.5	11,225	0.93%	大買/鉅額交易
2024/01/16	51.7	131.59	6.3	131.62	131.65	45.4	10,739	0.42%
2024/01/15	18.5	133.24	5.6	133.20	133.00	12.9	10,507	0.12%
2024/01/12	10.7	132.51	8.6	132.43	132.65	2.1	10,378	0.02%
2024/01/11	9.8	132.85	1.7	133.02	132.85	8.1	10,400	0.08%
2024/01/10	14.2	132.45	2.7	132.48	132.30	11.5	10,466	0.11%
2024/01/09	7.5	133.05	8.6	133.62	133.00	-1.1	10,467	-0.01%
2024/01/08	11.5	133.08	5.6	133.08	132.75	5.9	10,501	0.06%
2024/01/05	15.4	132.37	1.8	132.43	132.15	13.6	10,451	0.13%
2024/01/04	9.2	132.47	1.4	132.68	132.50	7.8	10,623	0.07%
2024/01/03	34.5	132.72	13.1	132.56	132.55	21.4	10,771	0.20%
2024/01/02	8.9	135.18	4.8	134.98	134.90	4	10,627	0.04%
2023/12/29	8.5	135.58	17.5	135.70	135.45	-9	10,597	-0.09%
2023/12/28	5.4	135.68	24.3	135.73	135.75	-18.9	10,564	-0.18%
2023/12/27	2.3	135.43	64.1	135.19	135.75	-61.8	10,401	-0.59%
2023/12/26	4.1	134.03	27.9	134.24	134.25	-23.9	10,010	-0.24%
2023/12/25	1	133.50	12.5	133.38	133.50	-11.5	9,822	-0.12%
2023/12/22	4.2	132.88	12.4	132.91	132.95	-8.1	9,796	-0.08%
2023/12/21	5	132.43	5.8	132.47	132.60	-0.8	9,860	-0.01%
2023/12/20	3.9	133.61	13.9	133.61	133.75	-10	9,837	-0.10%
2023/12/19	5	133.14	0.5	133.12	133.40	4.5	9,885	0.05%
2023/12/18	4.5	133.24	12.3	133.50	133.90	-7.8	10,144	-0.08%
2023/12/15	3.4	133.85	41.2	133.90	133.70	-37.8	10,132	-0.37%
2023/12/14	1.7	133.03	46.9	133.03	133.15	-45.2	9,893	-0.46%
2023/12/13	11	131.56	4.6	131.66	131.55	6.5	9,477	0.07%
2023/12/12	5.6	131.71	6.3	131.74	131.50	-0.7	9,524	-0.01%
2023/12/11	4.1	131.00	2.3	131.09	131.20	1.8	9,552	0.02%
2023/12/08	4.4	131.37	7.9	131.25	131.05	-3.4	9,554	-0.04%
2023/12/07	5.8	130.26	0.8	130.52	130.00	5	9,380	0.05%
2023/12/06	0.7	130.86	1.2	130.79	130.80	-0.6	9,471	-0.01%
2023/12/05	9.9	130.09	1.6	130.16	130.35	8.3	9,445	0.09%
2023/12/04	5.3	131.22	20	131.32	131.30	-14.6	9,459	-0.15%
2023/12/01	4.5	131.17	15.2	131.32	131.80	-10.7	9,507	-0.11%
2023/11/30	2.4	131.08	1.1	131.20	131.35	1.3	9,479	0.01%
2023/11/29	3.8	131.53	11.9	131.37	131.15	-8.1	9,354	-0.09%
2023/11/28	14.5	130.51	54.3	130.73	131.25	-39.8	9,295	-0.43%
2023/11/27	6.7	130.68	6.1	131.16	130.35	0.6	9,208	0.01%
2023/11/24	2.4	131.18	4.2	131.36	131.20	-1.9	9,147	-0.02%
2023/11/22	6	131.44	10	131.43	131.35	-4	9,002	-0.04%
2023/11/21	2.8	132.50	48.3	132.42	132.55	-45.5	9,018	-0.50%
2023/11/20	2.8	130.82	7.6	130.89	130.95	-4.9	8,657	-0.06%
2023/11/17	1.2	131.27	70.6	131.23	131.00	-69.4	8,625	-0.80%
2023/11/16	3.1	130.51	31.9	130.71	130.60	-28.8	8,234	-0.35%
2023/11/15	12	130.64	44.8	130.71	130.55	-32.9	8,096	-0.41%
2023/11/14	3.5	129.24	67	129.23	129.00	-63.5	7,843	-0.81%
2023/11/13	1.4	128.81	71.2	129.04	128.70	-69.8	7,669	-0.91%
2023/11/10	5.4	126.68	14.6	126.65	126.75	-9.2	7,548	-0.12%
2023/11/09	1.5	127.11	13.9	127.08	127.25	-12.4	7,601	-0.16%
2023/11/08	9.4	126.75	45.7	127.23	127.20	-36.3	7,872	-0.46%
2023/11/07	10.2	126.46	9.8	126.55	126.50	0.5	7,816	0.01%
2023/11/06	6.8	126.66	49	126.89	126.55	-42.2	7,888	-0.53%
2023/11/03	2.8	125.04	14.4	125.21	125.45	-11.6	7,684	-0.15%
2023/11/02	5.7	124.13	10.7	124.08	124.50	-5	7,713	-0.06%
2023/11/01	14.7	121.84	1.9	121.65	121.75	12.9	7,626	0.17%
2023/10/31	47.6	121.45	5.8	122.11	121.15	41.8	7,666	0.55%
2023/10/30	22.5	122.08	1	122.35	122.00	21.5	7,686	0.28%
2023/10/27	12	122.40	5.1	122.35	122.30	6.8	7,608	0.09%
2023/10/26	73.4	121.82	2	121.73	121.75	71.4	7,661	0.93%
2023/10/25	3.8	124.45	1.5	124.44	124.20	2.3	7,340	0.03%
2023/10/24	16.3	123.34	0.1	123.51	123.95	16.2	7,340	0.22%
2023/10/23	38.2	123.92	0.2	124.22	123.85	38	7,293	0.52%
2023/10/20	6.4	124.83	24.5	124.57	125.40	-18.1	7,276	-0.25%
2023/10/19	7.2	124.80	1.4	124.87	124.85	5.9	7,364	0.08%
2023/10/18	13.6	125.33	12	125.42	124.80	1.6	7,447	0.02%
2023/10/17	21	126.72	5.3	126.65	126.55	15.7	7,349	0.21%
2023/10/16	15.2	126.06	6.7	126.03	126.25	8.5	7,474	0.11%
2023/10/13	6.6	126.92	10.9	127.00	126.95	-4.3	7,526	-0.06%
2023/10/12	4.5	126.78	43.1	126.95	127.30	-38.6	7,674	-0.50%
2023/10/11	5.8	126.11	47.9	126.20	126.25	-42.1	7,681	-0.55%
2023/10/06	4.6	124.12	2.9	124.14	124.10	1.7	7,718	0.02%
2023/10/05	2.7	123.13	13	123.33	123.65	-10.3	7,694	-0.13%
2023/10/04	44.1	121.77	1.4	121.90	121.90	42.8	7,701	0.56%
2023/10/03	15	123.87	1.3	124.04	123.50	13.7	7,645	0.18%
2023/10/02	16.5	124.27	13.3	124.18	124.25	3.1	7,694	0.04%
2023/09/28	12.6	122.41	3.4	122.57	122.65	9.2	7,859	0.12%
2023/09/27	21.9	121.97	1.4	121.73	122.15	20.5	7,849	0.26%
2023/09/26	38.5	122.30	1.6	122.26	122.10	36.9	7,835	0.47%
2023/09/25	8.8	123.46	2.3	123.53	123.55	6.5	7,778	0.08%
2023/09/22	39.8	122.41	0.3	122.61	122.65	39.5	7,829	0.50%
2023/09/21	61.7	123.01	0.1	123.26	122.75	61.6	7,765	0.79%
2023/09/20	14.4	124.82	3.2	124.71	124.75	11.2	7,507	0.15%
2023/09/19	13.1	125.53	1	125.65	125.45	12.1	7,518	0.16%
2023/09/18	11.9	126.15	1.5	126.06	126.00	10.5	7,574	0.14%
2023/09/15	3.8	126.99	12.4	127.20	127.35	-8.5	7,899	-0.11%
2023/09/14	4.6	126.66	33.2	126.30	126.95	-28.5	7,912	-0.36%
2023/09/13	14.5	125.15	25	125.10	125.20	-10.5	7,892	-0.13%
2023/09/12	12.5	124.33	14.4	124.27	125.05	-1.8	7,959	-0.02%
2023/09/11	43.2	123.65	3.9	123.74	123.80	39.3	8,099	0.49%
2023/09/08	39.5	124.23	1.7	124.48	124.30	37.8	8,073	0.47%
2023/09/07	23.9	125.06	0.6	124.94	124.85	23.3	8,371	0.28%
2023/09/06	11	126.15	32.9	126.16	126.00	-21.9	8,506	-0.26%
2023/09/05	7.9	126.30	1	126.94	126.45	6.9	8,477	0.08%
2023/09/04	4.8	126.05	18.9	126.60	126.75	-14	8,502	-0.16%
2023/09/01	14.2	125.74	8.2	126.01	125.90	6	8,646	0.07%
2023/08/31	13.3	125.86	1.4	125.71	125.70	11.9	8,705	0.14%
2023/08/30	5.3	126.74	12	126.78	126.60	-6.7	8,738	-0.08%
2023/08/29	8.4	125.36	2.2	125.68	126.05	6.2	8,774	0.07%
2023/08/28	4	125.34	1.4	125.29	125.35	2.6	8,731	0.03%
2023/08/25	27	125.05	3.1	124.98	124.55	23.8	8,806	0.27%
2023/08/24	8	126.81	57.1	126.93	127.00	-49.1	8,890	-0.55%
2023/08/23	10.1	124.81	6.8	124.77	124.85	3.2	9,020	0.04%
2023/08/22	8.8	123.97	4.3	124.01	124.00	4.6	9,303	0.05%
2023/08/21	25.9	123.50	3.6	123.82	123.00	22.3	9,433	0.24%
2023/08/18	32.3	124.15	3.7	124.18	123.85	28.6	9,447	0.30%
2023/08/17	66.5	123.49	1.1	124.32	124.60	65.4	9,525	0.69%
2023/08/16	41.3	123.94	5.5	124.05	124.05	35.8	9,664	0.37%
2023/08/15	18.8	124.87	11.9	125.00	124.70	6.9	9,931	0.07%
2023/08/14	77.4	124.64	2.9	124.73	124.50	74.5	10,173	0.73%
2023/08/11	44.2	126.49	0.9	126.78	126.30	43.3	10,232	0.42%
2023/08/10	40.6	126.58	3.2	126.42	126.40	37.4	10,235	0.37%
2023/08/09	38.4	127.39	9.3	127.38	127.20	29.1	10,122	0.29%
2023/08/08	36.5	127.02	3.3	126.99	127.00	33.2	10,124	0.33%
2023/08/07	2.3	128.51	3.1	128.15	128.50	-0.7	10,010	-0.01%
2023/08/04	26.9	127.27	6.7	127.32	127.25	20.2	10,002	0.20%
2023/08/02	36.8	128.00	9.7	128.37	127.85	27.1	9,967	0.27%
2023/08/01	1.8	129.17	15.6	129.33	129.45	-13.9	9,867	-0.14%
2023/07/31	13	129.64	13.5	129.85	128.80	-0.5	9,830	0.00%
2023/07/28	7.3	129.52	12.4	129.42	129.50	-5.1	9,771	-0.05%
2023/07/27	25.5	129.31	30.8	129.34	129.50	-5.4	9,795	-0.05%
2023/07/26	13.9	128.75	7	128.80	128.50	6.9	9,814	0.07%
2023/07/25	4.9	128.92	6.3	128.36	128.85	-1.3	9,835	-0.01%
2023/07/24	44.2	127.02	29.1	127.11	127.25	15.1	9,877	0.15%
2023/07/21	54.7	127.09	20.1	127.22	127.20	34.6	9,930	0.35%
2023/07/20	11.6	129.35	8	129.45	129.35	3.6	10,026	0.04%
2023/07/19	12.7	129.48	3.1	129.75	128.75	9.6	10,073	0.10%
2023/07/18	10.3	130.31	5.6	130.53	129.85	4.7	9,915	0.05%
2023/07/17	38	131.99	47.4	132.11	132.00	-9.4	9,841	-0.10%
2023/07/14	11.6	132.03	41.4	132.07	132.25	-29.8	9,716	-0.31%
2023/07/13	7.3	131.25	33.3	131.52	130.90	-26.1	9,551	-0.27%
2023/07/12	4.2	129.20	2.6	129.32	129.45	1.7	9,385	0.02%
2023/07/11	2.8	128.88	12.1	128.89	129.20	-9.4	9,379	-0.10%
2023/07/10	58.6	127.95	31.5	128.24	127.45	27.2	9,413	0.29%
2023/07/07	41.8	127.57	25.8	127.55	127.70	16.1	9,330	0.17%
2023/07/06	49.7	128.47	22.5	128.71	127.90	27.2	9,296	0.29%
2023/07/05	22	130.76	6.3	130.92	130.80	15.6	9,086	0.17%
2023/07/04	4.9	130.85	5.9	130.90	131.00	-1	9,075	-0.01%
2023/07/03	6.2	130.46	14.2	130.42	130.70	-8.1	9,106	-0.09%
2023/06/30	17.8	128.58	4.5	128.47	129.10	13.3	9,245	0.14%
2023/06/29	4.7	129.36	6.9	129.79	129.05	-2.1	9,318	-0.02%
2023/06/28	7	129.08	2.6	129.20	129.10	4.4	9,274	0.05%
2023/06/27	10.9	129.08	24.8	129.19	128.90	-13.8	9,342	-0.15%
2023/06/26	11.7	129.86	12.5	129.99	129.75	-0.8	9,410	-0.01%
2023/06/21	4.6	130.42	11	130.64	130.55	-6.4	9,511	-0.07%
2023/06/20	9.3	130.71	8.9	130.81	130.55	0.4	9,327	0.00%
2023/06/19	4.6	131.05	12.3	131.24	131.25	-7.7	9,455	-0.08%
2023/06/16	13.5	131.43	11.1	131.35	131.55	2.4	9,416	0.03%
2023/06/15	6.1	131.67	18	131.80	131.90	-11.9	9,414	-0.13%
2023/06/14	8.1	131.26	16.9	131.50	131.50	-8.8	9,411	-0.09%
2023/06/13	4.3	131.25	64.2	131.26	131.55	-59.9	9,559	-0.63%
2023/06/12	6.1	128.92	34.2	129.06	129.00	-28.1	9,371	-0.30%
2023/06/09	2	127.88	23.8	128.07	127.80	-21.8	9,326	-0.23%
2023/06/08	6.9	127.29	1.3	127.16	126.85	5.6	9,545	0.06%
2023/06/07	0.9	127.67	27.1	127.85	128.10	-26.2	9,679	-0.27%
2023/06/06	2.4	126.70	7.1	126.98	126.70	-4.7	9,532	-0.05%
2023/06/05	12.5	126.51	6.9	126.47	126.35	5.6	9,525	0.06%
2023/06/02	2.5	126.32	9.5	126.72	126.75	-7	9,543	-0.07%
2023/06/01	18.3	125.14	2.3	125.03	125.15	16	9,567	0.17%
2023/05/31	26	126.09	7.8	125.69	126.15	18.2	9,554	0.19%
2023/05/30	10.7	126.88	43.5	126.80	126.75	-32.8	9,464	-0.35%
2023/05/29	13.5	127.17	23.7	127.18	126.75	-10.2	9,386	-0.11%
2023/05/26	21.5	125.69	71.2	125.69	125.95	-49.7	9,236	-0.54%
2023/05/25	2.2	122.88	22.2	122.96	123.05	-19.9	8,943	-0.22%
2023/05/24	3.4	121.52	12.9	121.41	121.60	-9.5	8,934	-0.11%
2023/05/23	2.2	122.12	19.8	122.30	122.20	-17.6	8,826	-0.20%
2023/05/22	14.8	122.41	23.6	122.42	122.30	-8.8	8,718	-0.10%
2023/05/19	11.9	122.54	51.5	122.57	122.50	-39.6	8,549	-0.46%
2023/05/18	6	122.06	68.6	122.04	122.15	-62.6	8,164	-0.77%
2023/05/17	0.7	119.81	63.6	120.19	120.55	-62.8	8,002	-0.79%
2023/05/16	3.7	118.50	15.6	118.38	118.60	-12	7,695	-0.16%
2023/05/15	12.7	117.01	2.1	117.08	117.20	10.6	7,628	0.14%
2023/05/12	19	116.99	2.2	117.04	117.20	16.8	7,663	0.22%
2023/05/11	17.6	117.72	3.6	117.85	117.55	14.1	7,680	0.18%
2023/05/10	17.1	118.16	4.4	118.24	117.80	12.8	7,768	0.16%
2023/05/09	3.1	118.64	4.8	118.78	118.90	-1.7	7,838	-0.02%
2023/05/08	4.8	118.62	8.6	118.67	118.55	-3.8	7,983	-0.05%
2023/05/05	6.5	117.71	5.5	117.87	117.80	1	8,041	0.01%
2023/05/04	10.1	117.16	3.6	117.38	117.50	6.5	8,263	0.08%
2023/05/03	11.2	117.13	3.7	117.15	117.20	7.5	8,310	0.09%
2023/05/02	15.1	117.49	2.3	117.52	117.70	12.8	8,600	0.15%
2023/04/28	21.8	117.15	6.8	117.16	117.40	15	9,236	0.16%
2023/04/27	47.3	116.19	0	0.00	116.00	47.3	9,376	0.50%
2023/04/26	41.6	115.93	6	115.98	116.10	35.6	9,678	0.37%
2023/04/25	69	117.05	2.6	116.75	116.60	66.3	9,938	0.67%
2023/04/24	17.9	118.09	0.5	118.32	118.15	17.4	9,795	0.18%
2023/04/21	15	118.77	3.3	118.72	118.60	11.7	9,946	0.12%
2023/04/20	16.1	118.80	2.5	118.75	118.90	13.6	10,065	0.14%
2023/04/19	27.8	119.28	1	120.00	119.05	26.8	10,208	0.26%
2023/04/18	12.4	119.99	3.6	120.23	119.95	8.9	10,272	0.09%
2023/04/17	7.9	120.14	1.4	120.07	120.35	6.5	10,392	0.06%
2023/04/14	13.9	120.64	3.3	120.42	120.65	10.6	10,526	0.10%
2023/04/13	28.6	119.86	2.1	119.93	119.50	26.5	10,722	0.25%
2023/04/12	8.8	120.58	2.9	120.47	120.55	5.9	10,756	0.05%
2023/04/11	15.6	120.91	3.9	120.98	120.85	11.7	10,939	0.11%
2023/04/10	5	121.14	5.9	121.10	121.00	-0.8	11,043	-0.01%
2023/04/07	3.1	120.97	5.2	120.95	121.00	-2.1	11,050	-0.02%
2023/04/06	13.9	120.92	3	120.88	121.00	10.9	11,043	0.10%
2023/03/31	12	122.03	7.5	121.93	121.60	4.5	11,018	0.04%
2023/03/30	0	121.19	7.4	121.23	121.20	-7.3	10,853	-0.07%
2023/03/29	2.8	120.64	19.4	120.69	120.60	-16.6	10,861	-0.15%
2023/03/28	5.9	120.51	0.3	120.42	120.40	5.6	11,017	0.05%
2023/03/27	7.3	121.45	4.9	121.53	121.45	2.4	10,957	0.02%
2023/03/24	3.7	121.90	30	121.98	122.20	-26.3	10,978	-0.24%
2023/03/23	5.6	122.11	36.8	121.53	121.85	-31.3	10,884	-0.29%
2023/03/22	2.3	120.61	41.6	120.46	120.90	-39.3	10,757	-0.37%
2023/03/21	8.1	118.43	4.9	118.60	118.65	3.3	10,628	0.03%
2023/03/20	9.1	118.10	4.4	118.17	118.10	4.7	10,708	0.04%
2023/03/17	3.2	118.25	5.4	118.21	118.95	-2.1	10,693	-0.02%
2023/03/16	50.5	116.91	9.8	117.04	117.05	40.7	10,665	0.38%
2023/03/15	13.4	117.75	5.7	118.28	117.60	7.7	10,542	0.07%
2023/03/14	37.7	117.52	4	117.73	117.50	33.7	10,505	0.32%
2023/03/13	10.4	118.49	20.3	118.01	118.80	-10	10,522	-0.09%
2023/03/10	46.8	118.46	5.2	118.65	118.30	41.6	10,334	0.40%
2023/03/09	5.5	120.43	5	120.47	120.20	0.5	10,527	0.00%
2023/03/08	9.8	120.17	1.2	120.29	120.30	8.6	10,627	0.08%
2023/03/07	6.6	120.86	25.1	121.03	121.30	-18.5	10,702	-0.17%
2023/03/06	6.8	120.48	14.1	120.37	120.50	-7.3	10,828	-0.07%
2023/03/03	4.3	119.36	3	119.55	119.35	1.3	10,939	0.01%
2023/03/02	6.5	119.00	0.5	119.05	119.25	6.1	11,141	0.05%
2023/03/01	14	117.95	9.3	118.09	119.35	4.7	11,216	0.04%
2023/02/24	10.1	119.27	4.1	119.55	118.80	6	11,184	0.05%
2023/02/23	4.2	119.09	11.8	119.18	119.40	-7.7	11,237	-0.07%
2023/02/22	32.7	117.52	5.2	117.62	117.65	27.5	11,312	0.24%
2023/02/21	12.4	118.71	2.3	118.98	118.95	10.1	11,354	0.09%
2023/02/20	15.6	118.78	5.6	118.96	119.00	10	11,674	0.09%
2023/02/17	25.6	118.77	0.8	118.63	118.75	24.8	12,141	0.20%
2023/02/16	12.5	120.17	16.5	120.30	120.30	-4.1	12,312	-0.03%
2023/02/15	52.3	119.30	6.2	119.47	118.85	46.1	12,701	0.36%
2023/02/14	7.3	121.53	14	121.48	121.65	-6.7	12,742	-0.05%
2023/02/13	4.9	120.27	6.2	120.15	120.75	-1.3	12,930	-0.01%
2023/02/10	4.8	120.92	11.8	120.94	121.00	-6.9	13,040	-0.05%
2023/02/09	2.3	120.76	7.8	120.85	120.90	-5.5	13,138	-0.04%
2023/02/08	3.2	120.72	14.4	120.75	120.85	-11.2	13,164	-0.09%
2023/02/07	13.7	118.95	2.5	119.07	119.00	11.3	13,240	0.08%
2023/02/06	25.9	119.72	3.3	120.24	119.25	22.6	13,219	0.17%
2023/02/03	10.3	120.74	11.9	120.65	121.00	-1.7	13,134	-0.01%
2023/02/02	5.7	120.76	32.3	120.81	121.00	-26.6	13,144	-0.20%
2023/02/01	7.8	118.93	6.1	118.91	119.00	1.8	13,076	0.01%
2023/01/31	14.9	119.33	33.7	120.21	118.30	-18.8	13,101	-0.14%
2023/01/30	16.2	120.27	82.7	120.41	120.70	-66.5	12,923	-0.51%
2023/01/17	22.3	118.08	22.3	118.10	118.10	0	12,536	0.00%
2023/01/16	9.9	118.26	181.6	118.11	118.10	-171.7	12,585	-1.36%	大賣/鉅額交易
2023/01/13	13.5	117.34	48.1	117.87	117.20	-34.6	12,328	-0.28%
2023/01/12	21.4	116.16	11.1	115.89	115.85	10.3	12,170	0.08%
2023/01/11	8.8	116.08	17.3	116.29	116.35	-8.5	12,263	-0.07%
2023/01/10	11.1	115.97	21.4	116.06	116.25	-10.3	12,110	-0.08%
2023/01/09	5.1	114.75	19.3	114.79	115.80	-14.2	12,237	-0.12%
2023/01/06	8.1	111.83	5.4	111.95	111.80	2.7	12,178	0.02%
2023/01/05	18.4	111.27	6.1	111.31	111.30	12.2	12,332	0.10%
2023/01/04	11	110.43	4.1	110.46	110.50	7	12,354	0.06%
2023/01/03	17.1	109.35	7.4	110.06	110.75	9.7	12,647	0.08%
2022/12/30	4.7	110.49	15.4	110.60	110.20	-10.7	12,544	-0.09%
2022/12/29	27.3	109.01	6.1	109.03	109.50	21.2	12,541	0.17%
2022/12/28	29.1	109.84	0.4	109.74	110.00	28.7	12,488	0.23%
2022/12/27	6.7	111.90	2.1	111.88	111.60	4.6	12,410	0.04%
2022/12/26	13.8	110.87	14.3	111.00	111.10	-0.5	12,525	0.00%
2022/12/23	14.8	110.72	14.5	110.79	110.70	0.2	12,668	0.00%
2022/12/22	4.6	112.40	1.3	112.48	112.60	3.3	12,741	0.03%
2022/12/21	6	110.99	5.5	110.85	110.75	0.5	12,972	0.00%
2022/12/20	35.5	111.43	5.4	111.77	110.30	30.1	12,922	0.23%
2022/12/19	12.5	112.41	0	0.00	112.35	12.5	13,046	0.10%
2022/12/16	19.3	112.70	2.2	112.94	113.00	17	13,186	0.13%
2022/12/15	8.4	114.46	4.6	114.63	114.90	3.8	13,237	0.03%
2022/12/14	2.6	114.83	2.7	114.86	114.80	-0.1	13,289	0.00%
2022/12/13	6.7	113.96	4.8	113.79	113.40	1.9	13,254	0.01%
2022/12/12	11.5	113.69	5	113.90	113.90	6.5	13,263	0.05%
2022/12/09	4.1	114.97	4.5	114.70	115.00	-0.4	13,340	0.00%
2022/12/08	22.2	113.18	2.4	113.21	113.25	19.9	13,297	0.15%
2022/12/07	14.4	114.85	4.5	114.84	114.60	9.9	13,326	0.07%
2022/12/06	17.2	116.16	14.3	115.88	115.30	2.9	13,265	0.02%
2022/12/05	13.2	117.86	5.6	118.06	117.45	7.6	13,225	0.06%
2022/12/02	12.2	117.29	1.4	117.49	117.30	10.8	13,144	0.08%
2022/12/01	19.8	118.80	16.2	118.95	118.35	3.6	13,277	0.03%
2022/11/30	7	115.58	17.7	116.00	116.35	-10.7	12,974	-0.08%
2022/11/29	3.6	113.43	8.3	114.37	115.40	-4.7	12,967	-0.04%
2022/11/28	23.7	114.43	8.2	114.66	114.35	15.5	13,021	0.12%
2022/11/25	4.6	116.71	9.4	116.75	116.70	-4.7	13,121	-0.04%
2022/11/24	5	116.48	22.3	116.22	116.70	-17.3	12,972	-0.13%
2022/11/23	8.5	115.40	18	115.58	115.60	-9.5	12,920	-0.07%
2022/11/22	6.8	113.88	11.6	114.45	114.80	-4.8	13,049	-0.04%
2022/11/21	4	114.21	15.7	114.27	113.85	-11.6	13,123	-0.09%
2022/11/18	5.1	114.44	9.2	114.69	114.25	-4	13,060	-0.03%
2022/11/17	6.3	113.48	31.8	113.97	114.55	-25.5	13,000	-0.20%
2022/11/16	33.7	114.62	44.3	114.87	114.50	-10.6	12,949	-0.08%
2022/11/15	17.7	113.47	98.7	113.80	114.70	-81	12,689	-0.64%
2022/11/14	18.7	109.94	29.4	110.02	110.00	-10.7	12,193	-0.09%
2022/11/11	162.2	108.50	124.5	108.62	109.00	37.8	11,979	0.32%	大買/大賣/
2022/11/10	8.4	103.59	13.9	103.52	103.50	-5.4	11,638	-0.05%
2022/11/09	3.5	104.12	24	103.82	104.50	-20.6	11,557	-0.18%
2022/11/08	10.8	101.68	3.5	101.76	101.60	7.3	11,401	0.06%
2022/11/07	35.8	99.75	52.3	100.37	100.55	-16.5	11,368	-0.15%
2022/11/04	15	97.94	1	98.30	98.85	14	11,346	0.12%
2022/11/03	26.6	98.63	0.3	98.77	98.70	26.3	11,359	0.23%
2022/11/02	7.1	99.80	31.4	99.94	100.00	-24.3	11,265	-0.22%
2022/11/01	10.9	99.64	5.8	99.65	99.60	5.1	11,293	0.05%
2022/10/31	12.5	98.63	7.2	98.84	99.05	5.3	11,311	0.05%
2022/10/28	25.5	97.87	3.3	97.35	97.75	22.2	11,257	0.20%
2022/10/27	5.8	98.98	5.1	99.07	99.00	0.7	11,196	0.01%
2022/10/26	8.1	97.34	5.4	97.41	97.60	2.7	11,358	0.02%
2022/10/25	54.1	96.95	16.4	97.36	96.70	37.7	11,334	0.33%
2022/10/24	48.7	99.61	12.7	99.92	98.60	36	11,134	0.32%
2022/10/21	30.4	99.27	16	99.09	98.90	14.4	10,989	0.13%
2022/10/20	51.5	98.08	7.5	98.33	99.20	44	10,919	0.40%
2022/10/19	30.1	100.22	12.2	100.14	99.75	17.9	10,813	0.17%
2022/10/18	15.6	100.60	12.5	100.75	101.10	3.1	10,729	0.03%
2022/10/17	38.3	99.70	7	99.72	99.95	31.3	10,883	0.29%
2022/10/14	13.9	101.78	24.2	101.58	101.85	-10.3	10,703	-0.10%
2022/10/13	66.5	99.42	3.7	99.39	99.00	62.8	10,793	0.58%
2022/10/12	34.6	100.10	10.4	100.08	100.20	24.2	10,666	0.23%
2022/10/11	119.4	101.31	42.2	101.62	100.70	77.2	10,814	0.71%	大買/
2022/10/07	23.9	106.50	13.2	106.53	106.20	10.7	10,601	0.10%
2022/10/06	22.1	107.86	59.8	107.86	108.00	-37.7	10,703	-0.35%
2022/10/05	17	107.26	23.5	107.07	107.25	-6.5	10,975	-0.06%
2022/10/04	28.6	104.48	20.8	104.54	104.80	7.8	10,983	0.07%
2022/10/03	59	102.58	6.7	102.64	102.20	52.3	10,983	0.48%
2022/09/30	39.9	103.49	29.2	103.31	103.45	10.7	10,969	0.10%
2022/09/29	39	105.08	2.7	105.84	104.90	36.3	10,983	0.33%
2022/09/28	60.1	105.82	18.6	105.92	105.25	41.5	11,069	0.37%
2022/09/27	30.4	107.52	7.7	107.48	107.50	22.7	11,024	0.21%
2022/09/26	91	107.53	26.5	107.46	107.65	64.5	11,316	0.57%
2022/09/23	53.6	109.76	2.3	109.91	109.70	51.3	11,564	0.44%
2022/09/22	51.9	110.14	10.2	110.09	110.75	41.7	11,661	0.36%
2022/09/21	24.3	112.14	15	112.04	112.10	9.3	11,516	0.08%
2022/09/20	8.1	112.58	4.2	112.87	113.05	3.9	11,514	0.03%
2022/09/19	26.3	112.25	2.3	112.13	112.05	24	11,695	0.21%
2022/09/16	18.2	112.53	2.1	112.55	112.55	16.1	11,757	0.14%
2022/09/15	13.5	113.77	2	113.58	113.85	11.5	11,822	0.10%
2022/09/14	30.9	113.55	3.8	113.21	113.65	27.1	12,011	0.23%
2022/09/13	10.7	116.04	4.9	116.12	116.00	5.8	11,937	0.05%
2022/09/12	16.6	115.35	6.6	115.44	115.40	10	12,037	0.08%
2022/09/08	34.6	112.71	6.1	112.84	113.00	28.5	12,240	0.23%
2022/09/07	52	112.35	2.7	112.38	112.20	49.3	12,334	0.40%
2022/09/06	12.2	114.54	3.7	114.70	114.90	8.5	12,223	0.07%
2022/09/05	16.9	114.05	3.2	114.21	114.15	13.8	12,313	0.11%
2022/09/02	46.1	114.37	1.2	114.23	113.90	44.9	12,447	0.36%
2022/09/01	61.1	115.15	0.3	114.95	115.15	60.8	12,285	0.49%
2022/08/31	5	116.39	16	116.41	117.60	-11	11,968	-0.09%
2022/08/30	22.3	116.59	2.2	116.61	116.75	20.1	11,917	0.17%
2022/08/29	31.6	116.42	19.2	116.44	116.55	12.4	11,795	0.10%
2022/08/26	11.4	119.86	4	119.98	119.60	7.4	11,600	0.06%
2022/08/25	11.5	119.15	5.9	118.90	119.00	5.6	11,508	0.05%
2022/08/24	12.4	117.99	1.7	118.02	117.90	10.7	11,533	0.09%
2022/08/23	13.9	118.49	12.1	118.52	118.20	1.8	11,533	0.02%
2022/08/22	23.4	119.89	4.6	119.93	119.80	18.8	11,603	0.16%
2022/08/19	6	121.48	9.4	121.62	121.55	-3.3	11,663	-0.03%
2022/08/18	11.6	121.29	11.6	121.28	121.35	0	11,693	0.00%
2022/08/17	5.5	122.06	6.1	122.18	122.15	-0.6	11,647	-0.01%
2022/08/16	7.4	122.08	40.3	122.09	122.10	-32.9	11,500	-0.29%
2022/08/15	12.3	121.88	10.8	121.82	121.90	1.5	11,381	0.01%
2022/08/12	4.6	120.84	9.3	120.79	120.80	-4.6	11,283	-0.04%
2022/08/11	3.8	120.03	9.7	119.99	120.05	-5.9	11,262	-0.05%
2022/08/10	16.5	117.89	5.3	117.89	117.90	11.2	11,189	0.10%
2022/08/09	13.8	118.35	12.7	119.18	119.15	1.1	11,138	0.01%
2022/08/08	13.6	118.74	9.3	118.98	119.25	4.3	11,102	0.04%
2022/08/05	6.5	119.04	58.2	118.69	119.50	-51.7	11,075	-0.47%
2022/08/04	6.3	116.24	5	116.26	116.55	1.3	11,117	0.01%
2022/08/03	12.9	115.97	12.3	115.94	116.25	0.6	11,137	0.01%
2022/08/02	39.5	115.58	6.5	115.43	115.55	32.9	11,237	0.29%
2022/08/01	13.6	117.50	10	117.45	117.65	3.6	11,155	0.03%
2022/07/29	9.9	118.09	6.6	118.06	118.00	3.3	11,279	0.03%
2022/07/28	9.9	117.36	26.9	117.25	116.90	-17	11,249	-0.15%
2022/07/27	8.3	115.53	6.5	116.31	116.70	1.8	11,275	0.02%
2022/07/26	16	115.83	16	115.72	115.65	-0.1	11,248	0.00%
2022/07/25	6.4	116.39	8.7	116.62	116.70	-2.3	11,236	-0.02%
2022/07/22	15.9	116.79	15.4	116.71	116.80	0.5	11,253	0.00%
2022/07/21	10.1	115.62	22.4	115.88	116.35	-12.3	11,471	-0.11%
2022/07/20	17.2	115.42	9.8	115.85	115.05	7.4	11,480	0.06%
2022/07/19	13.4	114.25	20.1	114.36	114.30	-6.7	11,735	-0.06%
2022/07/18	30.7	114.41	9.1	114.35	114.20	21.6	11,701	0.18%
2022/07/15	35.4	114.66	16.8	115.05	115.50	18.6	11,398	0.16%
2022/07/14	29	112.75	10.5	113.33	114.00	18.5	11,202	0.17%
2022/07/13	68.4	113.15	19.7	113.27	113.45	48.7	11,107	0.44%
2022/07/12	24.9	109.82	43.6	109.80	109.55	-18.6	10,992	-0.17%
2022/07/11	17.2	112.67	6	113.18	112.25	11.2	11,151	0.10%
2022/07/08	25	113.36	7.9	113.23	113.25	17.1	11,108	0.15%
2022/07/07	23.4	110.75	21.1	110.71	112.10	2.3	11,056	0.02%
2022/07/06	64.9	109.84	8.3	110.19	108.85	56.6	11,069	0.51%
2022/07/05	39.4	111.09	10.9	110.30	111.00	28.4	11,088	0.26%
2022/07/04	45.2	110.86	19.5	111.02	110.45	25.7	10,967	0.23%
2022/07/01	100.5	113.05	37.6	113.30	111.55	62.9	10,771	0.58%
2022/06/30	63.1	116.33	13	117.01	115.80	50.1	10,386	0.48%
2022/06/29	15.1	118.76	10.8	118.80	118.80	4.3	10,175	0.04%
2022/06/28	16.6	120.00	12	119.81	119.80	4.6	10,130	0.05%
2022/06/27	17.9	120.94	11.4	120.98	120.95	6.5	10,086	0.06%
2022/06/24	37.5	118.69	30.3	118.85	118.15	7.1	9,916	0.07%
2022/06/23	57.5	117.90	22.6	117.88	117.90	35	9,910	0.35%
2022/06/22	42	120.02	6.7	120.10	119.50	35.3	9,711	0.36%
2022/06/21	8.3	120.82	20.7	121.02	122.20	-12.4	9,532	-0.13%
2022/06/20	52.4	120.06	18.2	119.97	119.75	34.2	9,595	0.36%
2022/06/17	79.2	120.81	16.5	121.01	120.85	62.6	9,520	0.66%
2022/06/16	20.7	123.63	9.1	124.66	122.50	11.6	9,321	0.12%
2022/06/15	17.4	123.14	11.3	123.19	122.75	6.2	9,320	0.07%
2022/06/14	31	122.57	13.8	122.63	123.35	17.1	9,405	0.18%
2022/06/13	53.1	123.65	16.7	123.80	123.55	36.4	9,524	0.38%
2022/06/10	33.3	126.90	8	127.30	127.10	25.4	9,634	0.26%
2022/06/09	4.8	128.10	1.4	127.97	128.40	3.4	9,706	0.04%
2022/06/08	2.9	128.58	16.1	128.75	128.80	-13.2	9,850	-0.13%
2022/06/07	8.2	127.44	0	0.00	127.40	8.2	10,025	0.08%
2022/06/06	6	128.09	8.4	128.57	128.70	-2.4	10,292	-0.02%
2022/06/02	18.2	127.96	0.7	128.18	127.80	17.5	10,921	0.16%
2022/06/01	8.5	129.60	14.7	129.77	129.15	-6.2	11,714	-0.05%
2022/05/31	9.9	128.37	23.7	128.77	129.80	-13.9	11,817	-0.12%
2022/05/30	13.3	127.97	14.6	127.77	128.55	-1.3	11,774	-0.01%
2022/05/27	3.6	125.19	69.5	125.32	125.50	-65.9	11,633	-0.57%
2022/05/26	15	123.95	1.5	123.95	122.90	13.5	11,576	0.12%
2022/05/25	8.9	124.10	2.9	124.37	124.45	6	11,855	0.05%
2022/05/24	16	124.00	10	123.84	123.50	6	12,301	0.05%
2022/05/23	10.2	125.04	14.1	125.18	124.90	-3.9	12,291	-0.03%
2022/05/20	8.1	124.52	10	124.30	124.65	-1.9	12,557	-0.01%
2022/05/19	31	123.16	22.3	123.26	123.30	8.7	12,570	0.07%
2022/05/18	14.1	125.61	19.3	125.56	125.70	-5.1	12,514	-0.04%
2022/05/17	7.3	123.93	7.7	124.17	124.35	-0.4	12,491	0.00%
2022/05/16	26.1	123.02	7	123.57	123.00	19.1	12,534	0.15%
2022/05/13	32.5	122.06	17	122.12	122.35	15.6	12,561	0.12%
2022/05/12	72	122.01	43.3	121.91	121.25	28.7	12,641	0.23%
2022/05/11	11.3	123.83	1.4	124.07	124.20	9.9	12,516	0.08%
2022/05/10	41	122.86	15.6	122.60	124.00	25.4	12,482	0.20%
2022/05/09	68.4	124.72	13.4	124.95	124.55	55	12,386	0.44%
2022/05/06	84.8	126.23	5.9	126.35	126.65	78.9	12,357	0.64%
2022/05/05	13.8	129.26	14.6	129.33	129.25	-0.8	12,475	-0.01%
2022/05/04	14.7	127.81	5.1	128.29	127.80	9.6	12,667	0.08%
2022/05/03	34.1	127.96	15.3	127.88	127.80	18.8	12,902	0.15%
2022/04/29	12.5	128.83	10.4	128.83	128.75	2.1	13,017	0.02%
2022/04/28	45.1	126.69	4.4	127.10	127.10	40.7	13,316	0.31%
2022/04/27	120.7	126.52	32.3	126.56	126.55	88.4	13,394	0.66%	大買/
2022/04/26	38.8	129.32	3.3	129.49	129.25	35.5	13,160	0.27%
2022/04/25	129.1	129.16	17.2	129.13	129.25	111.8	13,244	0.84%	大買/鉅額交易
2022/04/22	47	131.13	2.7	131.32	131.60	44.3	12,823	0.35%
2022/04/21	8.6	132.94	2.5	133.23	132.75	6	12,805	0.05%
2022/04/20	14.4	132.17	5	132.35	132.65	9.4	12,863	0.07%
2022/04/19	24.5	132.27	7.2	132.33	132.00	17.3	12,919	0.13%
2022/04/18	85	131.61	6.9	131.52	131.55	78.1	13,064	0.60%
2022/04/15	68.2	132.29	1.3	132.77	132.25	66.9	13,027	0.51%
2022/04/14	16	134.76	2.3	134.67	134.55	13.7	12,799	0.11%
2022/04/13	16.7	134.54	14	134.56	135.05	2.7	12,860	0.02%
2022/04/12	52.7	132.37	3.2	132.51	132.55	49.5	12,933	0.38%
2022/04/11	55.3	132.78	2.1	133.20	132.45	53.2	12,857	0.41%
2022/04/08	18.7	133.94	2.4	133.97	134.55	16.4	12,692	0.13%
2022/04/07	64.9	134.48	5.4	134.55	133.80	59.5	12,647	0.47%
2022/04/06	26.4	135.47	2.2	135.68	136.25	24.2	12,778	0.19%
2022/04/01	17.2	136.70	0	136.88	136.95	17.2	12,959	0.13%
2022/03/31	15	138.30	13.6	138.36	138.10	1.4	12,939	0.01%
2022/03/30	11.4	138.43	32.1	138.45	138.55	-20.7	13,089	-0.16%
2022/03/29	14.7	136.88	18.4	136.89	136.85	-3.7	13,185	-0.03%
2022/03/28	23.3	136.19	7	136.35	136.70	16.3	13,145	0.12%
2022/03/25	8.5	138.23	13.3	138.09	138.20	-4.8	13,081	-0.04%
2022/03/24	9.5	137.78	3.5	137.83	138.00	6	13,072	0.05%
2022/03/23	11.6	137.92	44.7	138.10	138.10	-33.1	13,082	-0.25%
2022/03/22	16.5	136.69	16	136.66	136.80	0.5	13,004	0.00%
2022/03/21	8.9	137.35	19.4	137.31	137.00	-10.5	13,069	-0.08%
2022/03/18	17.7	136.04	2.3	136.14	136.10	15.5	13,019	0.12%
2022/03/17	10.9	135.68	53.8	135.69	136.40	-42.9	12,884	-0.33%
2022/03/16	53.2	131.69	17.2	132.48	132.20	36	12,706	0.28%
2022/03/15	121.3	131.76	10.2	132.15	131.65	111.2	12,465	0.89%	大買/鉅額交易
2022/03/14	27.2	134.53	2.2	134.66	134.40	25	12,255	0.20%
2022/03/11	40.7	134.85	4.1	135.17	134.40	36.6	12,162	0.30%
2022/03/10	54.7	136.12	23.8	136.24	136.35	30.9	12,050	0.26%
2022/03/09	95.2	132.74	6.7	132.94	132.50	88.5	11,890	0.74%
2022/03/08	201.1	131.88	4.6	131.75	131.15	196.5	11,690	1.68%	大買/鉅額交易
2022/03/07	223.4	134.27	8	134.09	134.00	215.4	11,064	1.95%	大買/鉅額交易
2022/03/04	59.6	138.49	7.7	138.49	138.45	51.9	10,368	0.50%
2022/03/03	17.7	140.01	2.7	140.04	139.95	15	10,345	0.15%
2022/03/02	27.7	139.63	0	0.00	139.65	27.7	10,465	0.26%
2022/03/01	26.1	140.17	13.6	140.48	140.45	12.5	10,405	0.12%
2022/02/25	111.9	138.52	6.8	138.38	138.50	105.1	10,318	1.02%	大買/鉅額交易
2022/02/24	150.1	139.32	5.9	138.92	138.80	144.2	10,017	1.44%	大買/鉅額交易
2022/02/23	11.6	141.90	1.2	141.84	142.25	10.4	9,590	0.11%
2022/02/22	94.2	141.49	3.1	141.51	141.85	91	9,615	0.95%
2022/02/21	11.2	143.40	6	143.62	143.80	5.2	9,402	0.06%
2022/02/18	7.6	143.78	5	143.35	144.10	2.6	9,666	0.03%
2022/02/17	17.8	144.80	8.6	144.54	144.50	9.2	9,697	0.09%
2022/02/16	41	144.37	22.2	144.10	144.40	18.8	9,723	0.19%
2022/02/15	32.1	142.55	1	142.80	142.05	31.1	9,706	0.32%
2022/02/14	33	142.65	2.6	142.64	142.70	30.3	9,657	0.31%
2022/02/11	7.6	144.65	3	144.64	144.95	4.6	9,549	0.05%
2022/02/10	10	144.18	29	144.64	145.05	-19	9,682	-0.20%
2022/02/09	16.5	143.15	3.1	143.27	143.40	13.5	9,705	0.14%
2022/02/08	45.6	143.08	2.4	143.07	142.90	43.2	9,757	0.44%
2022/02/07	78.6	141.91	5.3	142.28	142.30	73.4	9,615	0.76%
2022/01/26	45.9	141.75	8.1	141.90	141.55	37.8	9,253	0.41%
2022/01/25	107.8	141.70	4	141.64	141.65	103.8	9,024	1.15%	大買/鉅額交易
2022/01/24	33	142.53	11.9	142.27	144.00	21.1	8,674	0.24%
2022/01/21	133.4	143.08	3.3	143.40	142.65	130.1	8,537	1.52%	大買/鉅額交易
2022/01/20	44.2	148.44	7.5	148.46	149.10	36.7	8,114	0.45%
2022/01/19	28.9	148.77	6.9	148.87	148.50	22.1	7,967	0.28%
2022/01/18	33.2	151.18	2.2	151.21	150.30	31	7,897	0.39%
2022/01/17	15.4	151.64	9.2	152.04	152.00	6.2	7,780	0.08%
2022/01/14	18.3	150.35	7.9	149.92	150.30	10.4	7,751	0.13%
2022/01/13	13.8	149.99	7.1	150.17	150.30	6.8	7,800	0.09%
2022/01/12	4.3	149.12	14.6	149.29	149.55	-10.4	7,918	-0.13%
2022/01/11	6.4	146.99	3.5	147.79	148.30	3	7,890	0.04%
2022/01/10	9.2	146.63	13.1	147.05	147.55	-3.8	7,682	-0.05%
2022/01/07	21.9	147.02	8.2	147.46	146.60	13.6	7,644	0.18%
2022/01/06	17.2	147.68	3.2	147.99	147.90	14	7,582	0.18%
2022/01/05	11.3	149.64	2.6	149.81	149.30	8.7	7,528	0.12%
2022/01/04	4.8	149.05	14.5	148.93	149.60	-9.6	7,522	-0.13%
2022/01/03	2.2	146.35	12.3	146.57	146.40	-10.1	7,490	-0.13%
2021/12/30	2.5	145.63	3.6	145.53	145.50	-1.2	7,603	-0.02%
2021/12/29	3.7	145.56	27.6	145.43	145.95	-23.9	7,866	-0.30%
2021/12/28	30.2	144.94	10.7	144.95	145.30	19.5	7,940	0.25%
2021/12/27	2.1	144.07	13.8	144.01	144.15	-11.7	7,953	-0.15%
2021/12/24	0.5	143.03	24.5	143.39	143.05	-24.1	8,296	-0.29%
2021/12/23	2.3	142.44	9.7	142.80	142.65	-7.4	8,364	-0.09%
2021/12/22	1.5	141.73	8.1	141.89	141.85	-6.6	8,627	-0.08%
2021/12/21	0.3	141.73	24.5	141.80	141.85	-24.2	8,854	-0.27%
2021/12/20	23.7	140.69	1.3	141.47	140.65	22.4	8,940	0.25%
2021/12/17	2.1	141.72	6.3	141.94	141.90	-4.2	8,971	-0.05%
2021/12/16	1.1	141.55	2.5	141.63	142.05	-1.4	8,985	-0.02%
2021/12/15	19.5	140.00	5.3	139.91	140.30	14.2	9,290	0.15%
2021/12/14	13.1	140.20	3.1	140.44	140.10	10	9,187	0.11%
2021/12/13	6.2	141.88	1.4	141.80	141.50	4.8	9,242	0.05%
2021/12/10	0.8	142.00	2.4	141.94	141.95	-1.6	9,366	-0.02%
2021/12/09	7	142.09	3.5	142.04	142.00	3.5	9,351	0.04%
2021/12/08	4.4	142.97	27.2	143.06	142.35	-22.8	9,329	-0.24%
2021/12/07	6.4	140.74	3	141.08	141.80	3.4	9,198	0.04%
2021/12/06	5.8	141.23	6.8	141.26	141.35	-0.9	9,199	-0.01%
2021/12/03	3.2	141.57	9.2	141.74	141.75	-6	9,251	-0.06%
2021/12/02	0.1	141.62	25.8	141.40	141.80	-25.7	9,307	-0.28%
2021/12/01	14.1	139.03	19.3	139.38	140.30	-5.2	9,390	-0.05%
2021/11/30	15	138.66	3.5	139.19	138.00	11.6	9,504	0.12%
2021/11/29	16	138.23	10.2	138.00	138.15	5.7	9,449	0.06%
2021/11/26	51.3	138.39	0	138.85	138.15	51.2	9,567	0.54%
2021/11/25	2.8	140.37	2.1	140.31	140.45	0.8	9,641	0.01%
2021/11/24	5.4	140.69	2.2	140.86	140.50	3.2	9,955	0.03%
2021/11/23	6.4	141.31	6	141.10	141.10	0.4	10,179	0.00%
2021/11/22	3.1	142.54	16.2	142.47	142.45	-13.1	10,223	-0.13%
2021/11/19	14.9	143.02	26.9	142.95	142.80	-12	10,275	-0.12%
2021/11/18	8.3	141.99	37.8	142.10	142.45	-29.5	10,259	-0.29%
2021/11/17	2.5	141.46	8.5	141.49	141.65	-6	10,259	-0.06%
2021/11/16	5.7	141.12	45.9	141.32	141.20	-40.2	10,182	-0.39%
2021/11/15	0.8	140.91	58.1	140.88	140.95	-57.3	10,524	-0.54%
2021/11/12	0.8	139.78	10.3	140.40	139.70	-9.5	10,774	-0.09%
2021/11/11	2.6	139.19	9.3	139.21	139.25	-6.6	10,895	-0.06%
2021/11/10	0.7	140.55	18.4	140.36	140.50	-17.7	11,000	-0.16%
2021/11/09	4.3	140.91	49.5	140.76	140.70	-45.2	11,029	-0.41%
2021/11/08	14.6	138.92	24	138.93	139.20	-9.4	10,862	-0.09%
2021/11/05	1.7	137.47	49.9	137.69	138.10	-48.1	10,800	-0.45%
2021/11/04	1.9	136.37	4	137.19	136.15	-2.1	10,654	-0.02%
2021/11/03	2.1	136.75	4.3	136.87	136.60	-2.2	10,696	-0.02%
2021/11/02	3.4	137.00	22.3	136.83	136.25	-18.9	10,722	-0.18%
2021/11/01	2.5	136.47	21.8	136.46	136.50	-19.2	10,749	-0.18%
2021/10/29	27.8	135.89	8.4	135.91	135.80	19.4	10,790	0.18%
2021/10/28	2.6	136.95	3.8	137.25	137.15	-1.2	10,809	-0.01%
2021/10/27	4.7	136.95	10.4	137.03	137.55	-5.7	10,855	-0.05%
2021/10/26	1.3	137.59	35.3	137.44	137.55	-34.1	10,796	-0.32%
2021/10/25	4.5	135.86	14	136.07	136.40	-9.5	10,800	-0.09%
2021/10/22	2.2	136.44	14.9	136.44	136.50	-12.7	11,178	-0.11%
2021/10/21	12.7	136.75	41.6	137.13	136.10	-28.9	11,263	-0.26%
2021/10/20	3.3	136.95	38.9	136.95	136.60	-35.5	11,238	-0.32%
2021/10/19	1.1	137.07	12.4	136.86	136.95	-11.2	11,047	-0.10%
2021/10/18	6.5	136.42	7.5	136.39	135.85	-1	11,008	-0.01%
2021/10/15	4.6	136.10	37.8	135.84	136.25	-33.2	11,132	-0.30%
2021/10/14	6.1	132.82	5.5	133.40	132.75	0.6	11,039	0.01%
2021/10/13	29.3	132.58	2	132.48	132.40	27.3	11,159	0.24%
2021/10/12	30.3	132.25	6.1	132.47	132.85	24.2	11,224	0.22%
2021/10/08	27.2	134.57	1.2	134.50	134.20	26	11,241	0.23%
2021/10/07	53	135.06	11.2	134.78	135.35	41.8	11,270	0.37%
2021/10/06	53.7	132.66	6	132.91	133.00	47.6	11,272	0.42%
2021/10/05	96.2	131.85	8.2	132.29	132.95	88	11,131	0.79%
2021/10/04	83	133.35	9	133.33	133.15	74	10,793	0.69%
2021/10/01	120.9	134.29	8.4	134.00	133.95	112.5	10,472	1.07%	大買/鉅額交易
2021/09/30	19.9	136.20	18.7	136.34	137.05	1.2	10,130	0.01%
2021/09/29	102.3	136.00	5.3	136.11	136.00	97	9,960	0.97%	大買/
2021/09/28	9.7	138.71	1	138.75	139.00	8.6	9,592	0.09%
2021/09/27	4	139.84	8.2	139.83	140.00	-4.3	9,375	-0.05%
2021/09/24	3.5	139.25	0.8	139.62	139.65	2.7	9,255	0.03%
2021/09/23	18.4	138.06	4	137.93	138.00	14.4	9,309	0.16%
2021/09/22	67.8	136.94	6.1	136.96	137.20	61.7	9,363	0.66%
2021/09/17	3.2	140.20	29.1	140.17	140.50	-26	9,031	-0.29%
2021/09/16	16.3	140.10	2.1	140.54	140.10	14.1	9,076	0.16%
2021/09/15	2.6	141.19	1.8	140.74	140.75	0.8	9,046	0.01%
2021/09/14	0.4	141.85	3.8	142.00	141.60	-3.4	8,952	-0.04%
2021/09/13	4.8	141.52	3.3	141.63	141.45	1.6	9,009	0.02%
2021/09/10	1.7	141.14	7.4	141.74	141.95	-5.7	9,216	-0.06%
2021/09/09	3.9	140.13	5.6	139.51	140.30	-1.7	9,202	-0.02%
2021/09/08	1.5	141.02	14.4	140.95	140.65	-13	9,204	-0.14%
2021/09/07	0.2	142.00	6.9	142.03	141.90	-6.6	9,208	-0.07%
2021/09/06	8.9	142.56	28.5	142.59	142.55	-19.6	9,137	-0.21%
2021/09/03	0.1	141.77	33.2	141.52	141.90	-33.1	8,961	-0.37%
2021/09/02	0.4	140.30	21.1	140.75	139.90	-20.7	8,889	-0.23%
2021/09/01	7.1	140.85	62.9	140.94	141.00	-55.8	8,873	-0.63%
2021/08/31	1.8	139.02	48	139.19	140.35	-46.1	8,618	-0.53%
2021/08/30	4.3	138.92	67	138.98	139.50	-62.7	8,528	-0.73%
2021/08/27	4.5	138.08	47.7	138.04	138.15	-43.2	8,225	-0.52%
2021/08/26	3.2	136.90	21.6	136.90	137.00	-18.3	8,032	-0.23%
2021/08/25	1.3	135.56	16.3	135.56	136.05	-15.1	7,997	-0.19%
2021/08/24	10.5	134.97	2.4	134.88	134.75	8.2	7,975	0.10%
2021/08/23	20.9	134.28	29	134.21	134.35	-8.1	8,065	-0.10%
2021/08/20	39.1	131.19	15.1	131.72	130.75	24	8,127	0.30%
2021/08/19	79.1	132.27	5.5	132.40	131.80	73.6	7,960	0.92%
2021/08/18	64.4	133.56	4	133.19	134.90	60.4	7,607	0.79%
2021/08/17	37.5	134.78	1.6	134.77	134.35	35.9	7,401	0.48%
2021/08/16	21.1	135.28	34.7	135.48	135.35	-13.7	7,356	-0.19%
2021/08/13	17.3	135.82	10	135.76	135.65	7.2	7,346	0.10%
2021/08/12	11.9	136.88	20	137.20	136.95	-8.1	7,386	-0.11%
2021/08/11	5	136.88	6.5	136.96	137.20	-1.5	7,630	-0.02%
2021/08/10	5.1	137.84	11	137.98	137.65	-5.9	7,841	-0.07%
2021/08/09	6.4	137.40	16.9	138.03	138.40	-10.5	8,326	-0.13%
2021/08/06	2.7	138.76	10.2	138.44	138.80	-7.5	8,495	-0.09%
2021/08/05	0.2	139.15	16.4	139.22	139.00	-16.2	8,882	-0.18%
2021/08/04	1.3	138.57	16.9	138.97	139.25	-15.7	9,429	-0.17%
2021/08/03	2.3	137.95	13.6	138.13	138.45	-11.4	9,761	-0.12%
2021/08/02	15.9	137.01	6.9	136.92	137.90	9	9,731	0.09%
2021/07/30	11.1	136.38	1	136.35	136.05	10.1	9,727	0.10%
2021/07/29	8.3	135.70	2.4	135.90	136.50	5.9	9,795	0.06%
2021/07/28	140.7	134.51	7.5	134.29	134.25	133.2	9,762	1.36%	大買/鉅額交易
2021/07/27	19.7	136.36	3.1	136.76	136.40	16.7	9,483	0.18%
2021/07/26	23.3	136.66	1	136.87	136.45	22.3	9,424	0.24%
2021/07/23	2.4	137.65	1.1	138.20	137.65	1.3	9,379	0.01%
2021/07/22	8.4	138.10	7	137.86	137.65	1.4	9,377	0.02%
2021/07/21	23.2	136.71	4.5	136.62	136.70	18.7	9,385	0.20%
2021/07/20	19.2	137.43	7.1	137.63	137.20	12.1	9,371	0.13%
2021/07/19	23.1	138.08	0.3	138.22	138.30	22.7	9,339	0.24%
2021/07/16	12.9	139.65	3	139.45	139.90	9.9	9,231	0.11%
2021/07/15	4.4	141.48	14.2	141.43	141.80	-9.8	9,206	-0.11%
2021/07/14	7.7	140.58	18.1	140.88	140.50	-10.4	9,085	-0.11%
2021/07/13	1.2	140.52	33.8	140.60	140.15	-32.6	9,060	-0.36%
2021/07/12	0.3	138.99	18.8	139.70	139.00	-18.5	9,018	-0.21%
2021/07/09	14.8	137.49	0.5	137.70	137.75	14.3	8,918	0.16%
2021/07/08	4.6	138.74	9.1	138.86	138.85	-4.5	8,912	-0.05%
2021/07/07	3.4	139.13	7.4	139.12	139.00	-4	8,939	-0.04%
2021/07/06	1.5	139.64	13.2	139.84	139.75	-11.7	8,927	-0.13%
2021/07/05	4.5	139.54	16.6	139.54	139.60	-12.1	8,881	-0.14%
2021/07/02	2.3	138.29	11.2	138.30	138.30	-8.8	8,857	-0.10%
2021/07/01	4.4	138.58	22.1	138.73	138.30	-17.7	8,850	-0.20%
2021/06/30	1.2	138.84	49.1	138.87	138.95	-48	8,929	-0.54%
2021/06/29	1.3	137.65	15.6	137.93	137.60	-14.3	8,892	-0.16%
2021/06/28	0.5	136.99	5.2	137.23	137.20	-4.7	8,868	-0.05%
2021/06/25	2.2	137.53	1.1	137.74	136.95	1.1	8,881	0.01%
2021/06/24	8.5	136.80	5.4	136.82	136.70	3.1	8,908	0.04%
2021/06/23	1.6	135.92	9.3	136.11	137.05	-7.7	8,937	-0.09%
2021/06/22	23.3	135.01	9.6	134.94	134.85	13.7	8,912	0.15%
2021/06/21	73.1	135.16	8.1	135.11	134.70	65	8,987	0.72%
2021/06/18	9.3	138.07	1.9	138.33	138.00	7.3	8,840	0.08%
2021/06/17	5.5	137.60	1.2	137.92	138.30	4.3	8,893	0.05%
2021/06/16	3.7	138.59	2.1	138.60	138.70	1.5	9,004	0.02%
2021/06/15	8.9	138.72	7.2	138.71	138.85	1.7	8,999	0.02%
2021/06/11	0.5	138.06	5.5	138.19	138.10	-5	9,044	-0.05%
2021/06/09	16.2	135.43	0.1	135.80	135.50	16.1	9,050	0.18%
2021/06/08	6.8	136.76	1	136.75	136.50	5.8	9,042	0.06%
2021/06/07	6.2	135.90	18.1	136.81	137.30	-11.9	9,146	-0.13%
2021/06/04	9.4	136.56	5.5	136.71	136.95	3.9	9,056	0.04%
2021/06/03	5.4	137.90	18.1	138.00	137.60	-12.7	9,225	-0.14%
2021/06/02	9.6	137.41	20.9	137.75	137.70	-11.3	9,343	-0.12%
2021/06/01	9	137.42	6.4	137.49	137.70	2.6	9,497	0.03%
2021/05/31	5.4	136.72	31.8	136.93	137.10	-26.4	9,680	-0.27%
2021/05/28	3.6	135.18	43.7	135.39	135.80	-40.1	9,647	-0.42%
2021/05/27	13.5	132.98	3.7	132.92	133.55	9.8	9,607	0.10%
2021/05/26	12.3	134.45	7.7	134.72	134.50	4.6	9,951	0.05%
2021/05/25	7.4	133.79	14	134.13	134.40	-6.6	10,035	-0.07%
2021/05/24	9.1	131.75	6.4	132.09	132.15	2.6	10,058	0.03%
2021/05/21	9.2	132.04	27.2	132.43	132.35	-18.1	10,015	-0.18%
2021/05/20	22.5	130.63	13.5	130.47	130.50	9	9,961	0.09%
2021/05/19	19.5	131.67	12.4	131.94	131.40	7.1	9,948	0.07%
2021/05/18	25	130.58	32.1	131.17	132.30	-7.1	9,840	-0.07%
2021/05/17	49.1	126.32	20.4	126.44	126.50	28.7	9,884	0.29%
2021/05/14	27	128.76	20.6	129.24	128.95	6.4	9,504	0.07%
2021/05/13	55.3	127.83	92.3	126.94	127.50	-37	9,360	-0.39%
2021/05/12	144.1	127.71	50	128.41	129.40	94.1	9,026	1.04%	大買/
2021/05/11	100.2	134.29	7.1	133.50	133.25	93.2	8,567	1.09%
2021/05/10	16.7	138.50	3.4	138.73	138.45	13.3	8,380	0.16%
2021/05/07	4.8	138.57	19.6	138.84	139.40	-14.8	8,542	-0.17%
2021/05/06	6.7	136.16	13.3	136.65	136.95	-6.5	8,667	-0.08%
2021/05/05	22.6	136.48	2.6	136.45	135.75	20	8,665	0.23%
2021/05/04	36	136.93	24.5	137.26	137.05	11.5	8,758	0.13%
2021/05/03	26	138.53	11.1	138.76	138.25	15	8,766	0.17%
2021/04/29	9.3	140.96	19.9	141.55	140.60	-10.6	9,050	-0.12%
2021/04/28	6.9	140.53	17.1	140.51	140.40	-10.2	9,130	-0.11%
2021/04/27	8.2	141.19	11.2	141.29	141.25	-3.1	9,580	-0.03%
2021/04/26	5.6	140.81	31.3	140.56	141.20	-25.7	9,671	-0.27%
2021/04/23	0.3	138.06	4.5	138.46	139.15	-4.2	9,710	-0.04%
2021/04/22	10.2	138.29	7.1	138.57	137.90	3	9,969	0.03%
2021/04/21	16.5	138.29	6.6	138.20	138.00	9.9	10,103	0.10%
2021/04/20	7.9	139.13	1.9	139.26	139.25	6	10,151	0.06%
2021/04/19	3.1	139.17	13.3	139.25	139.50	-10.1	10,253	-0.10%
2021/04/16	9.6	138.76	8	138.76	139.25	1.6	10,289	0.02%
2021/04/15	2.3	138.17	24.2	138.68	139.05	-21.9	10,319	-0.21%
2021/04/14	10.6	136.88	13.9	136.94	137.90	-3.3	10,305	-0.03%
2021/04/13	10.2	137.73	24.1	138.24	137.15	-13.9	10,375	-0.13%
2021/04/12	10.9	137.52	11.4	137.88	137.15	-0.5	10,361	0.00%
2021/04/09	8.9	138.02	9.3	137.91	137.95	-0.4	10,365	0.00%
2021/04/08	3	137.43	11.8	138.06	138.25	-8.8	10,401	-0.08%
2021/04/07	7.6	137.61	11.6	137.60	137.80	-4	10,387	-0.04%
2021/04/06	8.4	137.65	27.5	137.89	137.65	-19	10,367	-0.18%
2021/04/01	0.6	135.72	46.2	135.86	135.75	-45.5	10,270	-0.44%
2021/03/31	11.4	135.09	9.5	135.54	134.75	1.9	10,197	0.02%
2021/03/30	10.4	135.48	10.9	135.68	135.90	-0.4	10,111	0.00%
2021/03/29	4.1	135.49	21.5	135.49	135.45	-17.4	10,101	-0.17%
2021/03/26	6.8	134.16	26.7	134.06	134.35	-19.9	10,062	-0.20%
2021/03/25	11.7	131.62	9.6	131.29	131.95	2.1	10,001	0.02%
2021/03/24	47.2	131.67	5.4	131.90	131.50	41.8	9,961	0.42%
2021/03/23	7.1	134.11	3.2	134.24	133.60	3.9	9,839	0.04%
2021/03/22	10.4	132.47	10.8	132.99	133.40	-0.4	9,946	0.00%
2021/03/19	43.4	132.65	2.2	132.50	132.80	41.2	10,014	0.41%
2021/03/18	7.8	135.20	18.2	135.44	134.90	-10.4	9,888	-0.10%
2021/03/17	26.1	134.44	23.2	134.14	134.20	2.9	9,850	0.03%
2021/03/16	4.9	135.07	14.8	135.26	135.35	-9.8	9,874	-0.10%
2021/03/15	3.2	135.00	5.2	134.92	134.90	-2	9,864	-0.02%
2021/03/12	17.9	135.04	8.4	135.24	135.25	9.5	9,907	0.10%
2021/03/11	14	134.42	22.6	134.21	134.70	-8.5	9,927	-0.09%
2021/03/10	7.8	131.94	2.5	131.71	131.90	5.3	9,978	0.05%
2021/03/09	52.6	130.49	17.7	131.01	131.35	34.9	9,987	0.35%
2021/03/08	22.3	132.33	15.4	132.75	131.85	6.9	9,867	0.07%
2021/03/05	33.5	130.96	6	131.41	131.95	27.5	9,749	0.28%
2021/03/04	53.7	132.65	4	133.12	132.75	49.7	9,669	0.51%
2021/03/03	16.9	133.97	17.8	134.33	135.40	-0.9	9,480	-0.01%
2021/03/02	24.6	134.95	10	134.11	133.45	14.6	9,381	0.16%
2021/02/26	75.7	133.97	7.6	134.01	133.40	68.1	9,330	0.73%
2021/02/25	17.4	137.38	8.4	137.63	137.55	9	8,991	0.10%
2021/02/24	19.2	137.07	2.1	137.10	136.45	17.1	8,916	0.19%
2021/02/23	22.8	137.64	25.3	137.29	138.50	-2.5	8,820	-0.03%
2021/02/22	21.6	139.42	13.7	139.86	138.80	7.9	8,766	0.09%
2021/02/19	17.7	138.46	3.7	138.67	138.85	14.1	8,979	0.16%
2021/02/18	20.1	140.02	5.4	140.13	140.35	14.7	8,968	0.16%
2021/02/17	26.8	139.73	35.8	139.70	140.55	-9	8,948	-0.10%
2021/02/05	21.3	135.11	25.4	135.38	134.80	-4.1	8,696	-0.05%
2021/02/04	10.9	133.37	22.8	133.35	133.55	-11.9	8,613	-0.14%
2021/02/03	12	134.92	9.4	134.59	134.35	2.6	8,645	0.03%
2021/02/02	27.2	133.95	39.9	134.15	134.45	-12.7	8,600	-0.15%
2021/02/01	34.5	128.78	12.9	128.59	130.75	21.6	8,606	0.25%
2021/01/29	40.6	129.56	6.9	129.96	128.20	33.8	8,474	0.40%
2021/01/28	33.6	130.07	19.3	130.15	130.35	14.4	8,312	0.17%
2021/01/27	22.3	133.11	7.9	133.03	133.05	14.4	8,153	0.18%
2021/01/26	36.2	133.81	17.8	133.48	132.85	18.4	8,096	0.23%
2021/01/25	37.6	135.52	29.5	135.69	135.60	8.1	8,024	0.10%
2021/01/22	87.9	138.24	10.3	137.77	137.45	77.7	7,902	0.98%
2021/01/21	34.6	141.54	16.6	141.76	143.00	18	7,622	0.24%
2021/01/20	26.1	138.59	4.1	138.31	138.20	21.9	7,472	0.29%
2021/01/19	27.5	136.30	20.3	136.62	137.95	7.2	7,029	0.10%
2021/01/18	43.6	133.63	22	134.09	134.40	21.6	6,876	0.31%
2021/01/15	27.3	136.13	29.5	136.29	134.50	-2.2	6,692	-0.03%
2021/01/14	25.4	134.14	8	134.03	134.05	17.4	6,370	0.27%
2021/01/13	20.7	134.41	9.3	134.23	135.30	11.4	6,291	0.18%
2021/01/12	38.8	132.25	3.3	132.18	132.10	35.5	6,137	0.58%
2021/01/11	62.9	131.15	9	131.20	132.30	54	6,013	0.90%
2021/01/08	40.2	130.24	3.2	130.57	131.20	37	5,897	0.63%
2021/01/07	14.2	127.47	4.1	126.71	128.90	10.1	5,756	0.18%
2021/01/06	25.6	126.26	9.3	125.39	125.95	16.3	5,688	0.29%
2021/01/05	9	124.21	15	124.39	124.60	-6	5,601	-0.11%
2021/01/04	8.9	123.23	2.5	123.86	124.35	6.5	5,685	0.11%
2020/12/31	6.6	122.06	9	121.94	122.25	-2.4	5,807	-0.04%
2020/12/30	5.3	120.95	10.8	120.71	121.60	-5.5	5,778	-0.10%
2020/12/29	4.6	119.84	3.3	119.62	119.90	1.3	5,802	0.02%
2020/12/28	1.7	119.72	4.7	119.50	120.00	-3	5,849	-0.05%
2020/12/25	7.4	119.16	1	119.30	118.95	6.4	5,851	0.11%
2020/12/24	1.5	118.46	2.1	118.75	118.80	-0.6	5,867	-0.01%
2020/12/23	5.6	117.92	4.1	117.98	118.15	1.5	5,926	0.03%
2020/12/22	13.3	118.29	2.3	119.35	118.00	10.9	6,014	0.18%
2020/12/21	1.6	118.48	4.3	119.11	119.35	-2.7	6,182	-0.04%
2020/12/18	5.9	118.20	0	0.00	118.20	5.9	6,199	0.09%
2020/12/17	3.8	118.44	0	0.00	118.60	3.8	6,268	0.06%
2020/12/16	5.3	118.59	9.2	118.77	119.25	-3.9	6,315	-0.06%
2020/12/15	10	117.33	3	116.95	117.05	7	6,176	0.11%
2020/12/14	5.3	118.24	3.1	118.47	118.25	2.3	6,165	0.04%
2020/12/11	9.6	118.19	9	118.61	118.75	0.6	6,372	0.01%
2020/12/10	22.6	118.48	3	118.70	118.60	19.5	6,385	0.31%
2020/12/09	13.5	119.83	2.1	119.78	120.05	11.4	6,346	0.18%
2020/12/08	7.3	118.72	8.1	118.20	120.05	-0.8	6,292	-0.01%
2020/12/07	6.6	118.14	3.4	118.27	118.40	3.1	6,247	0.05%
2020/12/04	9.8	116.65	1.3	116.35	117.30	8.5	6,240	0.14%
2020/12/03	6.3	115.41	2.1	115.57	115.40	4.2	6,111	0.07%
2020/12/02	7.9	114.83	8.2	115.38	115.40	-0.4	6,104	-0.01%
2020/12/01	4.5	113.71	5	114.11	114.30	-0.5	6,101	-0.01%
2020/11/30	14.1	114.12	0.1	115.00	113.30	14	6,103	0.23%
2020/11/27	5.9	114.37	2	114.25	114.65	3.9	6,017	0.06%
2020/11/26	1.2	114.69	2	114.73	114.85	-0.8	6,025	-0.01%
2020/11/25	11.1	114.43	1.1	114.08	113.95	10	6,079	0.16%
2020/11/24	8.5	115.12	0.2	115.41	114.90	8.3	6,077	0.14%
2020/11/23	4.5	115.36	9.1	115.49	115.45	-4.6	6,072	-0.08%
2020/11/20	1.4	113.93	6	113.93	114.00	-4.6	6,021	-0.08%
2020/11/19	9.5	114.11	9.5	114.24	114.15	0	6,002	0.00%
2020/11/18	10.5	113.80	8.2	114.37	114.35	2.3	5,990	0.04%
2020/11/17	19.9	113.90	9.5	114.63	113.60	10.4	5,798	0.18%
2020/11/16	7.7	111.57	16.1	111.56	112.80	-8.4	5,974	-0.14%
2020/11/13	6.3	108.52	9	108.67	109.25	-2.7	5,922	-0.05%
2020/11/12	5.7	109.16	17	109.01	108.80	-11.3	5,921	-0.19%
2020/11/11	3.4	108.32	34.5	108.26	108.75	-31.1	5,951	-0.52%
2020/11/10	3.6	107.23	4	107.23	107.10	-0.4	5,872	-0.01%
2020/11/09	6.4	107.98	16.1	107.91	108.10	-9.8	5,890	-0.17%
2020/11/06	0.1	106.49	12.1	106.71	106.70	-12	5,800	-0.21%
2020/11/05	1.3	105.83	10.7	105.95	106.05	-9.4	5,749	-0.16%
2020/11/04	7.3	105.69	42	106.03	106.15	-34.7	5,775	-0.60%
2020/11/03	10.8	104.52	6.4	104.51	104.60	4.4	5,805	0.08%
2020/11/02	36.6	103.03	9	103.18	103.40	27.6	5,855	0.47%
2020/10/30	32.8	103.26	2	103.38	103.00	30.8	5,771	0.53%
2020/10/29	15.4	103.67	8	103.66	103.85	7.4	5,742	0.13%
2020/10/28	19	105.10	0	0.00	105.00	19	5,746	0.33%
2020/10/27	5.4	105.51	1	105.45	105.50	4.4	5,756	0.08%
2020/10/26	5.7	106.09	1.4	106.49	106.10	4.3	5,809	0.07%
2020/10/23	2.1	105.95	0	0.00	106.10	2.1	5,921	0.03%
2020/10/22	4	105.66	0	106.10	106.10	4	6,240	0.06%
2020/10/21	1	105.95	0	106.05	105.95	1	6,583	0.01%
2020/10/20	5.1	106.17	1.5	106.17	106.00	3.6	6,751	0.05%
2020/10/16	5.3	105.47	0	0.00	105.25	5.3	6,890	0.08%
2020/10/15	4.4	105.84	15.2	105.61	105.70	-10.8	7,247	-0.15%
2020/10/14	3.1	106.76	13	106.93	106.70	-9.9	7,329	-0.13%
2020/10/13	3.1	106.72	8	106.86	107.10	-4.9	7,587	-0.06%
2020/10/12	4.5	107.10	16.4	107.21	107.05	-11.9	7,623	-0.16%
2020/10/08	3.2	106.12	52	105.89	106.20	-48.8	7,814	-0.62%
2020/10/07	4	103.90	4	104.15	104.80	0	7,814	0.00%
2020/10/06	4	104.18	18.2	104.17	104.25	-14.2	7,948	-0.18%
2020/10/05	6	103.45	3	103.83	103.05	3	8,024	0.04%
2020/09/30	2	102.83	2	103.15	103.00	0	8,046	0.00%
2020/09/29	7.3	102.47	7.2	102.91	102.55	0.2	8,172	0.00%
2020/09/28	4.1	102.15	6	101.95	102.30	-1.9	8,341	-0.02%
2020/09/25	35.1	100.59	7.1	101.14	100.65	28	8,481	0.33%
2020/09/24	54	100.63	9.5	100.68	100.45	44.5	8,572	0.52%
2020/09/23	15.2	102.75	0	0.00	102.95	15.2	8,435	0.18%
2020/09/22	20	103.34	8.1	103.64	103.10	11.9	8,512	0.14%
2020/09/21	14.4	104.74	5.1	105.39	104.45	9.4	8,535	0.11%
2020/09/18	3.1	104.93	9	105.53	105.30	-5.9	8,603	-0.07%
2020/09/17	10.3	105.26	2	105.83	105.40	8.3	8,688	0.09%
2020/09/16	6	106.47	46.4	106.72	106.55	-40.3	8,687	-0.46%
2020/09/15	5.5	104.89	12.3	104.96	104.95	-6.8	8,615	-0.08%
2020/09/14	4	103.97	21	104.11	104.55	-17	8,564	-0.20%
2020/09/11	2.2	103.14	6.8	103.18	103.25	-4.6	8,552	-0.05%
2020/09/10	2.1	102.87	11	102.89	103.20	-8.9	8,696	-0.10%
2020/09/09	16.3	101.56	6	101.83	102.30	10.3	8,816	0.12%
2020/09/08	2.4	102.75	10	102.88	103.00	-7.6	8,871	-0.09%
2020/09/07	6	102.07	7	102.51	102.40	-1	9,155	-0.01%
2020/09/04	13	102.30	9	102.26	102.55	4	9,299	0.04%
2020/09/03	4.3	103.60	11	103.92	103.30	-6.7	9,383	-0.07%
2020/09/02	10.3	102.90	9.1	103.64	103.00	1.2	9,487	0.01%
2020/09/01	3.2	102.47	2	102.35	103.35	1.2	9,676	0.01%
2020/08/31	19	102.91	3	103.40	101.80	16	9,746	0.16%
2020/08/28	29.2	103.58	16	103.81	103.50	13.2	9,900	0.13%
2020/08/27	5	104.92	20	105.47	104.55	-15	10,136	-0.15%
2020/08/26	1.1	104.20	2	104.18	104.30	-1	10,240	-0.01%
2020/08/25	4.4	103.82	5	104.10	103.90	-0.6	10,336	-0.01%
2020/08/24	3	103.03	11	103.08	103.10	-8	10,364	-0.08%
2020/08/21	6.3	102.29	17.3	102.38	102.80	-11	10,427	-0.11%
2020/08/20	35	100.94	11	100.41	100.60	24	10,368	0.23%
2020/08/19	6	104.53	2.1	104.60	104.25	3.9	10,314	0.04%
2020/08/18	2.3	105.09	0	0.00	105.00	2.3	10,301	0.02%
2020/08/17	0.2	105.50	12.2	105.43	105.60	-12	10,461	-0.11%
2020/08/14	6.2	104.28	3.1	104.48	104.50	3.1	10,494	0.03%
2020/08/13	0.5	104.25	12	104.56	104.25	-11.5	10,596	-0.11%
2020/08/12	13.6	103.36	10	103.30	103.25	3.6	10,596	0.03%
2020/08/11	4	104.91	4	105.28	104.80	0	10,636	0.00%
2020/08/10	4.5	105.08	5	105.35	105.60	-0.5	10,686	0.00%
2020/08/07	6.8	104.72	3	105.23	104.65	3.8	10,733	0.04%
2020/08/06	2.5	105.38	22.5	105.40	105.40	-20	10,703	-0.19%
2020/08/05	6.5	104.20	9	104.19	104.30	-2.5	10,772	-0.02%
2020/08/04	1.5	103.07	12.1	103.04	103.30	-10.6	10,799	-0.10%
2020/08/03	22.5	102.53	12.4	102.47	102.00	10.1	10,820	0.09%
2020/07/31	13.4	103.80	4	103.86	103.80	9.4	10,803	0.09%
2020/07/30	8.2	103.84	10	104.10	104.05	-1.8	10,817	-0.02%
2020/07/29	8.9	102.75	18	102.94	102.55	-9.1	10,838	-0.08%
2020/07/28	31	106.19	34.4	105.10	103.60	-3.3	10,938	-0.03%
2020/07/27	20.5	103.09	48.1	103.02	103.30	-27.6	10,878	-0.25%
2020/07/24	11.3	99.23	26.1	99.54	98.50	-14.9	10,696	-0.14%
2020/07/23	7.1	98.49	0.7	98.65	98.85	6.5	10,533	0.06%
2020/07/22	9	98.98	13	99.05	98.95	-4	10,665	-0.04%
2020/07/21	19.3	98.61	43.5	98.61	98.70	-24.2	10,641	-0.23%
2020/07/20	5	96.79	15	97.01	97.05	-10	10,451	-0.10%
2020/07/17	10.5	97.31	18.1	97.26	97.20	-7.6	10,475	-0.07%
2020/07/16	4.7	96.27	18.6	96.19	96.10	-13.9	10,526	-0.13%
2020/07/15	11.3	97.35	103.4	97.36	97.05	-92.1	10,605	-0.87%	大賣/
2020/07/14	5.6	96.11	18.3	96.14	96.65	-12.7	10,825	-0.12%
2020/07/13	4.7	95.69	29.5	95.77	96.05	-24.8	10,808	-0.23%
2020/07/10	13.4	95.01	24	95.19	94.65	-10.6	10,897	-0.10%
2020/07/09	7.8	95.48	21	95.52	95.45	-13.3	10,924	-0.12%
2020/07/08	11.2	95.10	47	95.05	95.15	-35.8	10,927	-0.33%
2020/07/07	17.4	94.52	37	94.62	94.50	-19.6	10,839	-0.18%
2020/07/06	33.6	93.83	56.5	93.85	94.15	-22.9	10,868	-0.21%
2020/07/03	8.4	92.54	48	92.48	92.55	-39.6	10,881	-0.36%
2020/07/02	3	91.40	47.3	91.34	91.50	-44.3	10,886	-0.41%
2020/07/01	2	90.78	29.3	90.68	90.50	-27.3	10,964	-0.25%
2020/06/30	4.5	89.78	3	89.70	89.90	1.5	10,963	0.01%
2020/06/29	13.2	89.04	4	88.96	89.10	9.2	10,992	0.08%
2020/06/24	5.1	90.24	29	90.27	90.00	-24	11,055	-0.22%
2020/06/23	2.2	89.52	1	89.55	89.45	1.2	11,253	0.01%
2020/06/22	7.3	89.32	15	89.24	89.05	-7.7	11,428	-0.07%
2020/06/19	3.1	88.82	4.3	88.89	88.85	-1.2	11,796	-0.01%
2020/06/18	13	88.78	1	88.70	88.90	12	12,203	0.10%
2020/06/17	1.4	88.97	1.8	89.03	89.00	-0.4	12,493	0.00%
2020/06/16	17.4	88.95	26	88.73	88.90	-8.6	12,982	-0.07%
2020/06/15	25.2	87.82	15	87.74	87.00	10.2	13,934	0.07%
2020/06/12	44.7	88.06	47.1	87.98	88.25	-2.4	14,552	-0.02%
2020/06/11	17	89.78	16	90.17	89.05	1	15,044	0.01%
2020/06/10	7.5	90.27	45.7	89.93	90.45	-38.1	15,370	-0.25%
2020/06/09	8.2	89.53	12	89.32	89.60	-3.8	16,081	-0.02%
2020/06/08	14.4	89.31	30.2	89.39	89.50	-15.8	16,639	-0.09%
2020/06/05	12.6	88.27	28	88.08	88.35	-15.4	16,634	-0.09%
2020/06/04	23.7	87.54	42.2	87.52	87.60	-18.5	16,865	-0.11%
2020/06/03	13	86.44	40	86.35	86.80	-27	17,076	-0.16%
2020/06/02	3	85.35	29.2	85.43	85.30	-26.2	17,058	-0.15%
2020/06/01	5	84.81	28.3	84.88	84.90	-23.3	17,022	-0.14%
2020/05/29	10.6	83.58	7	83.34	84.45	3.6	17,023	0.02%
2020/05/28	10	84.00	3	84.45	83.85	7	17,119	0.04%
2020/05/27	3.3	84.52	15	84.37	84.35	-11.7	17,458	-0.07%
2020/05/26	2.3	84.50	42	84.40	84.45	-39.8	17,792	-0.22%
2020/05/25	6	82.36	10	82.55	83.50	-4	17,786	-0.02%
2020/05/22	67.1	83.16	14	82.99	82.95	53.1	17,846	0.30%
2020/05/21	16	84.44	9.2	84.48	84.50	6.8	17,849	0.04%
2020/05/20	10	84.02	11.1	84.05	83.80	-1.1	17,813	-0.01%
2020/05/19	9	83.87	28	83.90	83.90	-19	17,757	-0.11%
2020/05/18	26.1	83.10	7	83.02	83.15	19.1	17,798	0.11%
2020/05/15	15	83.76	23	83.87	83.85	-8	17,869	-0.04%
2020/05/14	26.5	83.39	9	83.53	83.30	17.5	17,870	0.10%
2020/05/13	15.1	83.81	5	83.70	84.30	10.1	17,808	0.06%
2020/05/12	34.3	84.01	0	0.00	84.05	34.3	17,821	0.19%
2020/05/11	13.3	85.07	30.1	84.78	85.05	-16.8	17,723	-0.09%
2020/05/08	6.1	84.17	7	84.38	84.35	-0.9	17,698	0.00%
2020/05/07	14.3	83.50	11.1	83.97	83.85	3.2	17,719	0.02%
2020/05/06	18	82.93	15	83.29	83.50	3	17,775	0.02%
2020/05/05	8.3	83.45	11.1	83.50	83.40	-2.8	17,851	-0.02%
2020/05/04	36	82.81	5	82.56	83.00	31	17,833	0.17%
2020/04/30	25.7	85.07	40.1	85.17	85.50	-14.4	17,721	-0.08%
2020/04/29	11.8	83.68	65	83.53	83.70	-53.2	17,672	-0.30%
2020/04/28	27.2	82.51	7.1	82.28	82.55	20.1	17,849	0.11%
2020/04/27	9	82.23	44	82.26	82.55	-35	18,260	-0.19%
2020/04/24	33.1	80.84	7.1	80.82	80.90	26	18,144	0.14%
2020/04/23	32.2	80.78	23	80.90	80.90	9.2	18,184	0.05%
2020/04/22	34.1	80.07	16	80.07	80.60	18.1	18,107	0.10%
2020/04/21	65.4	81.64	19	81.05	80.60	46.4	18,096	0.26%
2020/04/20	44.2	83.18	54	83.10	83.00	-9.8	17,938	-0.05%
2020/04/17	44.2	83.36	59	83.28	83.25	-14.8	17,844	-0.08%
2020/04/16	26.2	80.61	53	80.58	80.80	-26.8	17,420	-0.15%
2020/04/15	43.1	81.26	50	81.21	81.20	-6.9	17,333	-0.04%
2020/04/14	25.4	80.54	39.1	80.41	80.95	-13.7	17,185	-0.08%
2020/04/13	18	78.96	29	79.03	78.80	-11	17,072	-0.06%
2020/04/10	18	79.08	25.3	79.03	79.30	-7.2	17,104	-0.04%
2020/04/09	56.3	79.37	48	79.48	79.25	8.3	17,121	0.05%
2020/04/08	37.1	79.04	91	79.11	79.60	-53.9	16,942	-0.32%
2020/04/07	51.4	78.46	32.4	78.56	78.50	19	16,760	0.11%
2020/04/06	18	76.60	20	76.68	77.05	-2	16,558	-0.01%
2020/04/01	21.5	76.19	46	76.26	75.90	-24.5	16,404	-0.15%
2020/03/31	11.7	76.43	23.5	76.47	76.15	-11.9	16,291	-0.07%
2020/03/30	41.4	75.02	43	75.52	75.85	-1.6	16,158	-0.01%
2020/03/27	45.5	77.44	31	77.39	76.60	14.5	15,956	0.09%
2020/03/26	39.2	76.92	42	76.84	77.20	-2.8	15,647	-0.02%
2020/03/25	158	77.04	111	77.13	76.85	47	15,383	0.31%	大買/大賣/
2020/03/24	68.1	74.67	75.5	74.52	74.25	-7.4	14,877	-0.05%
2020/03/23	65.5	71.35	43.5	71.06	70.80	22	14,493	0.15%
2020/03/20	96.3	72.51	75.1	72.65	74.00	21.3	14,198	0.15%
2020/03/19	147.1	69.29	89.1	69.54	68.55	58	13,591	0.43%	大買/
2020/03/18	86.4	73.97	24	74.19	72.80	62.4	12,556	0.50%
2020/03/17	96.6	75.06	39.1	75.14	74.85	57.5	11,920	0.48%
2020/03/16	56.1	78.20	39	78.31	77.30	17.1	11,101	0.15%
2020/03/13	106.5	77.61	41.7	77.78	81.00	64.8	10,628	0.61%	大買/
2020/03/12	127.8	82.48	101.6	83.35	82.15	26.2	9,783	0.27%	大買/大賣/
2020/03/11	35.2	86.00	5	85.66	85.30	30.2	9,093	0.33%
2020/03/10	109.4	86.04	27	85.32	86.30	82.4	8,896	0.93%	大買/
2020/03/09	86	86.19	18	86.12	85.85	68	8,539	0.80%
2020/03/06	35.2	88.48	2	88.98	88.35	33.2	8,102	0.41%
2020/03/05	16.1	90.10	18.7	90.11	90.20	-2.6	7,852	-0.03%
2020/03/04	5	88.71	5	88.95	89.20	0	7,779	0.00%
2020/03/03	28.7	88.63	6	88.60	88.60	22.7	7,661	0.30%
2020/03/02	83.6	87.24	16	87.24	87.35	67.6	7,510	0.90%
2020/02/27	82.2	88.65	17	89.12	88.65	65.2	7,110	0.92%
2020/02/26	75.1	89.34	3	89.40	89.45	72.1	6,741	1.07%
2020/02/25	32.6	90.06	11	89.91	90.35	21.6	6,515	0.33%
2020/02/24	29.6	90.03	1	90.00	90.10	28.6	6,423	0.45%
2020/02/21	9.3	91.26	3	91.35	91.25	6.3	6,330	0.10%
2020/02/20	6	91.86	1	92.20	91.70	5	6,287	0.08%
2020/02/19	7	91.96	5.1	92.13	92.10	2	6,213	0.03%
2020/02/18	20.1	91.25	2	91.23	91.05	18.1	6,122	0.29%
2020/02/17	10.3	92.21	4.2	92.28	92.30	6.1	5,950	0.10%
2020/02/14	1.2	93.01	6	93.09	92.95	-4.8	5,878	-0.08%
2020/02/13	26.2	92.93	18	92.81	92.80	8.2	5,836	0.14%
2020/02/12	10.1	92.39	11	92.54	92.65	-0.9	5,837	-0.02%
2020/02/11	18	91.73	5	91.76	91.75	13	5,791	0.23%
2020/02/10	21	90.18	9.1	90.65	91.00	11.9	5,757	0.21%
2020/02/07	27.8	91.27	2	91.35	91.20	25.8	5,710	0.45%
2020/02/06	8	91.90	19	91.91	92.30	-11	5,616	-0.20%
2020/02/05	10.6	90.90	10	90.97	90.85	0.6	5,550	0.01%
2020/02/04	24	90.40	7	90.66	90.60	17	5,485	0.31%
2020/02/03	44.3	88.76	2	88.23	89.05	42.3	5,494	0.77%
2020/01/31	81	90.19	0	0.00	89.95	81	5,321	1.52%
2020/01/30	79.2	93.65	8	93.19	92.15	71.2	5,069	1.40%
2020/01/20	4	97.79	4	97.78	97.70	0	4,616	0.00%
2020/01/17	5	97.35	4	97.40	97.30	1	4,632	0.02%
2020/01/16	7	97.21	0	0.00	97.30	7	4,540	0.15%
2020/01/15	10	97.80	6	97.77	97.60	4	4,438	0.09%
2020/01/14	1.5	98.63	7	98.71	98.60	-5.5	4,321	-0.13%
2020/01/13	3	97.83	11	97.92	98.00	-8	4,147	-0.19%
2020/01/10	3	97.35	2	97.25	97.30	1	4,083	0.02%
2020/01/09	8	96.66	27.1	96.88	96.95	-19.1	3,974	-0.48%
2020/01/08	32.4	95.36	2	96.10	95.65	30.4	3,921	0.77%
2020/01/07	24.5	96.10	4	95.89	96.10	20.5	3,852	0.53%
2020/01/06	17.2	96.56	5	96.60	96.40	12.2	3,905	0.31%
2020/01/03	4	98.11	0	0.00	97.65	4	3,865	0.10%
2020/01/02	4.2	97.48	0	0.00	97.65	4.2	3,954	0.11%
2019/12/31	7.2	97.04	0	0.00	96.95	7.2	3,942	0.18%
2019/12/30	4.2	97.90	0	0.00	97.80	4.2	3,933	0.11%
2019/12/27	0	98.00	1	98.15	98.00	-1	3,962	-0.02%
2019/12/26	0.3	97.35	1	97.35	97.35	-0.7	4,006	-0.02%
2019/12/25	1	97.05	0	0.00	97.35	1	4,106	0.02%
2019/12/24	1.1	97.20	0	0.00	97.20	1.1	4,224	0.03%
2019/12/23	0.3	97.15	0	0.00	97.15	0.3	4,287	0.01%
2019/12/20	6	97.15	0	0.00	96.95	6	4,296	0.14%
2019/12/19	2.5	97.69	4.1	97.76	97.65	-1.6	4,321	-0.04%
2019/12/18	1	98.05	0	0.00	98.20	1	4,356	0.02%
2019/12/17	1.2	96.92	5.1	97.70	98.15	-3.9	4,431	-0.09%
2019/12/16	3	96.92	3.6	96.85	96.85	-0.6	4,483	-0.01%
2019/12/13	2.2	97.21	2.1	97.23	96.90	0.1	4,692	0.00%
2019/12/12	2.2	95.89	9	95.52	95.85	-6.8	4,677	-0.15%
2019/12/11	0	0.00	5	93.51	93.75	-5	4,718	-0.11%
2019/12/10	3.3	93.11	0	0.00	93.00	3.3	4,841	0.07%
2019/12/09	1.3	93.61	4	93.53	93.65	-2.7	4,831	-0.06%
2019/12/06	2	93.18	1	93.30	93.05	1	4,869	0.02%
2019/12/05	1	92.95	6	92.83	92.90	-5	5,023	-0.10%
2019/12/04	2.4	91.73	0	0.00	91.70	2.4	5,253	0.04%
2019/12/03	2.2	91.87	1	92.10	92.05	1.2	5,638	0.02%
2019/12/02	2	91.90	0	0.00	92.05	2	5,793	0.03%
2019/11/29	3.2	92.16	4	91.68	91.50	-0.8	5,843	-0.01%
2019/11/28	0.1	92.95	1	92.95	92.95	-0.9	5,862	-0.02%
2019/11/27	0	0.00	1	92.90	93.20	-1	6,162	-0.02%
2019/11/26	0.2	92.85	0	0.00	92.85	0.2	6,183	0.00%
2019/11/25	1	93.00	3.1	92.99	92.60	-2.1	6,175	-0.03%
2019/11/22	2.2	92.67	0	0.00	92.55	2.2	6,175	0.03%
2019/11/21	3.1	92.36	1	92.40	92.50	2.1	6,355	0.03%
2019/11/20	3.5	93.34	0	0.00	93.25	3.5	6,354	0.05%
2019/11/19	0	93.45	3	93.05	93.60	-3	6,378	-0.05%
2019/11/18	0.1	92.75	0	0.00	92.90	0.1	6,432	0.00%
2019/11/15	0.1	92.30	15	92.28	92.30	-14.9	6,467	-0.23%
2019/11/14	1	91.70	0	0.00	91.40	1	6,534	0.02%
2019/11/13	13.2	91.57	0.3	91.45	91.45	12.9	6,600	0.19%
2019/11/12	1.1	91.72	0.5	91.95	92.00	0.6	6,834	0.01%
2019/11/11	1.2	91.69	7	91.31	91.15	-5.8	6,916	-0.08%
2019/11/08	1.1	92.72	1	92.75	92.55	0.1	6,942	0.00%
2019/11/07	1	92.75	2	92.53	92.85	-1	6,947	-0.01%
2019/11/06	2.1	92.92	17.4	92.94	93.35	-15.3	6,980	-0.22%
2019/11/05	18.3	92.69	4.1	92.75	92.90	14.2	7,187	0.20%
2019/11/04	5	91.30	9.1	91.16	92.20	-4.1	7,536	-0.05%
2019/11/01	5	89.92	8	89.88	90.10	-3	7,768	-0.04%
2019/10/31	5	90.30	12	90.28	90.10	-7	8,003	-0.09%
2019/10/30	2.1	89.44	3	89.75	89.85	-0.9	7,929	-0.01%
2019/10/29	0.3	89.45	2	89.60	89.45	-1.7	7,891	-0.02%
2019/10/28	0.1	89.10	3	89.13	89.20	-3	7,803	-0.04%
2019/10/25	4.5	88.84	0.3	88.80	88.80	4.2	7,770	0.05%
2019/10/24	0.1	88.60	0	0.00	88.80	0.1	7,690	0.00%
2019/10/23	1	88.35	11.2	88.70	88.45	-10.2	7,729	-0.13%
2019/10/22	0	0.00	3	88.72	88.70	-3	7,742	-0.04%
2019/10/21	3.1	87.85	0	87.85	87.85	3.1	7,787	0.04%
2019/10/18	2.1	88.19	4.1	88.38	87.95	-2.1	7,908	-0.03%
2019/10/17	0.1	88.00	2	87.95	88.15	-2	8,024	-0.02%
2019/10/16	0.1	87.90	7	88.03	88.10	-7	8,108	-0.09%
2019/10/15	2.3	87.72	2	87.50	87.70	0.3	8,218	0.00%
2019/10/14	4.1	87.18	45.1	87.05	87.55	-41	8,237	-0.50%
2019/10/09	0.2	85.80	1	86.00	85.80	-0.8	8,235	-0.01%
2019/10/08	36	86.30	5	86.50	86.50	31	8,169	0.38%
2019/10/07	1.1	85.49	2	85.55	85.45	-0.9	8,139	-0.01%
2019/10/04	2	84.93	0	0.00	85.15	2	8,144	0.02%
2019/10/03	0	0.00	1.1	85.05	84.80	-1.1	8,150	-0.01%
2019/10/02	11.5	85.74	0.5	85.65	85.65	11	8,133	0.14%
2019/10/01	1.1	85.71	11	85.71	85.95	-9.9	8,066	-0.12%
2019/09/27	0	0.00	10	84.70	84.60	-10	8,011	-0.12%
2019/09/26	2.1	84.49	2	84.55	84.30	0.1	8,006	0.00%
2019/09/25	0.4	84.10	0	0.00	84.10	0.4	8,007	0.01%
2019/09/24	0.2	84.60	2	84.60	84.65	-1.8	8,170	-0.02%
2019/09/23	1.2	84.72	4	84.66	84.50	-2.8	8,155	-0.03%
2019/09/20	1.2	84.66	5	84.74	84.70	-3.8	8,338	-0.05%
2019/09/19	0.4	84.45	4	84.90	84.45	-3.6	8,300	-0.04%
2019/09/18	0.1	84.65	16	84.66	84.95	-15.9	8,303	-0.19%
2019/09/17	2.2	84.24	8	84.35	84.25	-5.8	8,296	-0.07%
2019/09/16	0	0.00	21	84.19	84.40	-21	8,469	-0.25%
2019/09/12	1	84.15	5	83.93	83.90	-4	8,480	-0.05%
2019/09/11	0.2	83.45	1.1	83.72	83.45	-0.9	8,689	-0.01%
2019/09/10	1	83.80	3.8	83.48	83.40	-2.8	8,659	-0.03%
2019/09/09	0.1	83.65	33.1	83.81	83.80	-33	8,675	-0.38%
2019/09/06	0.3	83.30	55	83.47	83.50	-54.7	8,517	-0.64%
2019/09/05	1.2	82.82	103	83.00	83.00	-101.8	8,329	-1.22%	大賣/鉅額交易
2019/09/04	0.3	82.00	43	81.97	82.15	-42.7	8,060	-0.53%
2019/09/03	0.2	81.45	39	81.84	81.20	-38.9	8,057	-0.48%
2019/09/02	0	0.00	10	81.88	81.90	-10	8,101	-0.12%
2019/08/30	0.1	81.85	47	81.66	81.85	-46.9	8,117	-0.58%
2019/08/29	1	80.35	0	0.00	80.55	1	7,912	0.01%
2019/08/28	1.6	80.41	14	80.33	80.40	-12.4	7,978	-0.16%
2019/08/27	12	79.98	0	0.00	79.85	12	8,023	0.15%
2019/08/26	28.3	79.74	6	79.73	79.65	22.3	8,107	0.27%
2019/08/23	0	0.00	7.2	80.96	81.00	-7.2	8,030	-0.09%
2019/08/22	9.1	81.42	16.1	81.42	80.90	-7	8,137	-0.09%
2019/08/21	1.1	81.10	30.2	81.04	81.10	-29.1	8,144	-0.36%
2019/08/20	3.1	80.85	3	81.00	81.00	0.1	8,234	0.00%
2019/08/19	0	0.00	1.4	80.79	80.80	-1.4	8,265	-0.02%
2019/08/16	10	79.63	4.1	80.26	80.35	6	8,584	0.07%
2019/08/15	50	79.38	2	79.10	79.40	48	8,658	0.55%
2019/08/14	12.1	80.72	0	0.00	80.30	12.1	8,722	0.14%
2019/08/13	14.2	79.84	3	79.95	79.70	11.2	8,837	0.13%
2019/08/12	10.3	80.62	0	0.00	80.60	10.3	9,106	0.11%
2019/08/08	30	80.58	3	80.40	80.65	27	9,337	0.29%
2019/08/07	45.3	79.81	1.2	79.81	79.70	44.1	9,541	0.46%
2019/08/06	55.3	78.98	10	79.29	80.10	45.3	9,598	0.47%
2019/08/05	82.1	80.20	2	80.08	80.15	80.1	9,494	0.84%
2019/08/02	51	80.85	1	80.75	80.95	50	9,347	0.53%
2019/08/01	1	82.20	1	82.20	82.30	0	9,181	0.00%
2019/07/31	3	82.77	2	82.70	82.80	1	9,324	0.01%
2019/07/30	1.5	83.33	2	83.60	83.20	-0.5	9,505	-0.01%
2019/07/29	0	0.00	7	83.29	83.45	-7	9,595	-0.07%
2019/07/26	0	0.00	6	83.38	83.25	-6	10,049	-0.06%
2019/07/25	2	83.65	9	83.67	83.80	-7	10,100	-0.07%
2019/07/24	0	0.00	3	83.73	83.55	-3	10,072	-0.03%
2019/07/23	0.5	83.55	35	83.73	83.60	-34.5	10,068	-0.34%
2019/07/22	0.2	83.40	70.6	83.41	83.40	-70.4	10,034	-0.70%
2019/07/19	4	83.11	32	83.26	83.00	-28	9,953	-0.28%
2019/07/18	13	82.78	6	82.82	82.70	7	9,842	0.07%
2019/07/17	9	82.94	6	82.98	82.80	3	9,816	0.03%
2019/07/16	1	83.30	19	83.39	83.35	-18	9,688	-0.19%
2019/07/15	0	0.00	2.7	83.09	83.20	-2.7	9,805	-0.03%
2019/07/12	3	82.75	3	82.85	82.75	0	9,994	0.00%
2019/07/11	0.4	82.85	32.2	82.80	82.85	-31.8	10,329	-0.31%
2019/07/10	7	82.16	12	82.02	82.20	-5	10,286	-0.05%
2019/07/09	1.4	81.53	18.2	81.53	81.50	-16.7	10,340	-0.16%
2019/07/08	8.3	81.69	3	81.70	81.60	5.3	10,397	0.05%
2019/07/05	0	0.00	15	81.99	81.90	-15	10,470	-0.14%
2019/07/04	0	0.00	25	81.96	82.00	-25	10,624	-0.24%
2019/07/03	3	81.47	1	81.90	81.50	2	10,782	0.02%
2019/07/02	1.5	82.52	12	82.55	82.45	-10.5	10,772	-0.10%
2019/07/01	2	82.70	28	82.63	82.65	-26	10,800	-0.24%
2019/06/28	0.1	81.35	5	81.22	80.90	-4.9	10,664	-0.05%
2019/06/27	0	0.00	66.1	81.42	81.50	-66.1	10,782	-0.61%
2019/06/26	3	80.37	6	80.40	80.35	-3	10,621	-0.03%
2019/06/25	2	80.73	2	81.05	80.75	0	10,580	0.00%
2019/06/24	1	80.80	24.1	81.25	81.20	-23.1	10,490	-0.22%
2019/06/21	2	80.88	79	81.14	80.85	-77	10,258	-0.75%
2019/06/20	5.1	80.80	48	80.90	80.85	-42.9	10,120	-0.42%
2019/06/19	0.3	80.75	120	80.35	80.75	-119.7	10,042	-1.19%	大賣/鉅額交易
2019/06/18	3	78.75	36	78.88	78.90	-33	9,868	-0.33%
2019/06/17	3	78.57	4	78.50	78.70	-1	10,017	-0.01%
2019/06/14	21.1	79.09	13	79.00	78.90	8.1	10,058	0.08%
2019/06/13	13	79.40	2	79.53	79.05	11	10,209	0.11%
2019/06/12	2	79.58	27	79.58	79.70	-25	10,302	-0.24%
2019/06/11	0	79.55	71	79.58	79.40	-71	10,234	-0.69%
2019/06/10	9	78.88	39.2	78.70	79.05	-30.2	10,226	-0.30%
2019/06/06	13.2	77.66	1	77.60	77.70	12.2	10,329	0.12%
2019/06/05	20	78.59	11	78.60	78.30	9	10,282	0.09%
2019/06/04	33.1	78.20	18.2	78.41	78.05	14.9	10,331	0.14%
2019/06/03	17	78.33	26	78.33	78.55	-9	10,515	-0.09%
2019/05/31	19.3	78.06	50	77.79	78.45	-30.7	10,741	-0.29%
2019/05/30	11	77.37	59.2	77.32	77.40	-48.2	10,771	-0.45%
2019/05/29	199.2	76.61	113	76.61	76.75	86.2	10,785	0.80%	大買/大賣/
2019/05/28	40.2	77.02	29	77.08	77.10	11.2	10,839	0.10%
2019/05/27	54.3	77.13	69	76.97	77.15	-14.8	10,940	-0.13%
2019/05/24	16	77.21	8	77.24	77.35	8	11,071	0.07%
2019/05/23	133.7	77.24	46	76.99	76.95	87.7	11,135	0.79%	大買/
2019/05/22	45.6	78.40	18	78.56	78.40	27.6	11,019	0.25%
2019/05/21	44.1	78.03	15	78.14	78.40	29.1	11,415	0.26%
2019/05/20	276.6	78.42	241	78.52	78.20	35.6	11,133	0.32%	大買/大賣/
2019/05/17	114.3	78.75	9	79.43	78.25	105.3	11,004	0.96%	大買/鉅額交易
2019/05/16	135.5	79.23	11.1	79.54	79.05	124.5	10,671	1.17%	大買/鉅額交易
2019/05/15	83.1	79.73	15	79.91	79.75	68.1	10,447	0.65%
2019/05/14	294.5	79.60	286	79.67	79.65	8.5	10,229	0.08%	大買/大賣/
2019/05/13	151.5	80.53	4.1	80.49	80.15	147.4	9,994	1.48%	大買/鉅額交易
2019/05/10	95.4	81.41	96	81.52	81.50	-0.6	9,793	-0.01%
2019/05/09	63	81.58	14	81.53	81.55	49	9,684	0.51%
2019/05/08	90	82.61	26.1	82.78	82.55	63.9	9,642	0.66%
2019/05/07	6	83.14	65	82.94	83.15	-59	9,480	-0.62%
2019/05/06	98.5	82.25	15	82.29	82.30	83.5	9,368	0.89%
2019/05/03	44.1	83.42	67	83.37	83.75	-22.9	9,302	-0.25%
2019/05/02	21	83.00	35	83.04	83.00	-14	8,904	-0.16%
2019/04/30	29.3	82.53	30	82.75	82.80	-0.7	8,949	-0.01%
2019/04/29	3	82.65	111	82.75	82.80	-108	9,065	-1.19%	大賣/鉅額交易
2019/04/26	117	82.46	11	82.68	82.45	106	9,151	1.16%	大買/鉅額交易
2019/04/25	38	83.12	45	83.28	83.40	-7	9,254	-0.08%
2019/04/24	2	83.15	66	83.36	83.20	-64	9,451	-0.68%
2019/04/23	14.3	82.69	49	82.95	83.05	-34.7	9,597	-0.36%
2019/04/22	81	82.84	5	82.93	82.70	76	9,585	0.79%
2019/04/19	6	82.76	141.2	83.41	82.80	-135.2	9,709	-1.39%	大賣/鉅額交易
2019/04/18	331	83.06	208	83.02	82.70	123	9,548	1.29%	大買/大賣/鉅額交易
2019/04/17	42	82.74	53.3	82.71	82.75	-11.3	9,394	-0.12%
2019/04/16	76	81.98	86.1	82.00	82.10	-10.1	9,192	-0.11%
2019/04/15	52	81.85	158	81.68	81.85	-106	9,306	-1.14%	大賣/鉅額交易
2019/04/12	148.1	81.11	147	81.20	81.10	1.1	9,533	0.01%	大買/大賣/
2019/04/11	98	81.33	1	81.05	81.15	97	9,630	1.01%
2019/04/10	81.2	81.19	103.2	81.34	81.50	-22	9,634	-0.23%	大賣/
2019/04/09	161	81.11	203.3	81.08	81.40	-42.3	9,531	-0.44%	大買/大賣/
2019/04/08	66	80.86	159	80.80	80.90	-93	9,436	-0.99%	大賣/
2019/04/03	136.3	80.17	134	80.29	80.15	2.3	9,452	0.02%	大買/大賣/
2019/04/02	3	80.27	3	80.20	80.15	0	9,539	0.00%
2019/04/01	138.2	80.16	69	80.27	79.85	69.2	9,544	0.73%	大買/
2019/03/29	104	78.68	166.2	78.65	79.15	-62.1	9,410	-0.66%	大買/大賣/
2019/03/28	141.2	78.43	128	78.39	78.50	13.2	9,457	0.14%	大買/大賣/
2019/03/27	142	78.44	95	78.53	78.50	47	9,559	0.49%	大買/
2019/03/26	1.2	78.53	55	78.50	78.65	-53.8	9,592	-0.56%
2019/03/25	101.4	78.11	34	78.15	78.15	67.4	9,674	0.70%	大買/
2019/03/22	3.2	79.35	10.3	79.48	79.35	-7.1	9,652	-0.07%
2019/03/21	44	78.77	71	78.86	79.15	-27	9,683	-0.28%
2019/03/20	196.3	78.33	212	78.47	78.50	-15.7	9,598	-0.16%	大買/大賣/
2019/03/19	71	77.98	74	78.14	78.40	-3	9,545	-0.03%
2019/03/18	7	77.74	1.2	77.89	78.10	5.8	9,490	0.06%
2019/03/15	0	0.00	148	77.40	77.60	-148	9,503	-1.56%	大賣/鉅額交易
2019/03/14	82.2	77.30	16	77.28	77.05	66.2	9,425	0.70%
2019/03/13	222.1	76.92	228	76.99	77.10	-5.9	9,677	-0.06%	大買/大賣/
2019/03/12	35	77.36	51	76.93	77.25	-16	9,668	-0.17%
2019/03/11	115.1	75.95	209	76.01	76.15	-93.9	9,506	-0.99%	大買/大賣/
2019/03/08	256.8	76.02	187	76.14	76.00	69.8	9,659	0.72%	大買/大賣/
2019/03/07	133.1	76.80	50	76.94	76.65	83.1	9,564	0.87%	大買/
2019/03/06	111	76.82	110	76.94	76.95	1	9,408	0.01%	大買/大賣/
2019/03/05	13	76.54	3	76.62	76.75	10	9,208	0.11%
2019/03/04	25	77.21	2	77.15	76.95	23	9,178	0.25%
2019/02/27	0.3	77.70	5	77.57	77.65	-4.8	9,143	-0.05%
2019/02/26	11.1	77.49	14	77.51	77.70	-2.9	8,995	-0.03%
2019/02/25	1	77.60	10	77.54	77.50	-9	8,829	-0.10%
2019/02/22	0	0.00	4	76.94	76.95	-4	8,759	-0.05%
2019/02/21	7	77.03	7	76.67	77.10	0	8,738	0.00%
2019/02/20	0	0.00	19	76.39	76.35	-19	8,545	-0.22%
2019/02/19	2	75.55	7	75.60	75.50	-5	8,121	-0.06%
2019/02/18	12	75.65	21	75.77	75.65	-9	8,168	-0.11%
2019/02/15	12	75.08	0	0.00	75.05	12	8,163	0.15%
2019/02/14	4.4	75.38	0	0.00	75.25	4.4	8,284	0.05%
2019/02/13	4	75.49	11	75.49	75.50	-7	8,325	-0.08%
2019/02/12	1.2	75.55	12	75.51	75.65	-10.8	8,870	-0.12%
2019/02/11	4	75.19	4.1	75.39	75.15	-0.1	8,939	0.00%
2019/01/30	25	74.43	2	74.50	74.35	23	8,933	0.26%
2019/01/29	11.1	74.29	1	74.25	74.50	10.1	8,949	0.11%
2019/01/28	3.4	75.21	15	75.23	75.15	-11.6	8,953	-0.13%
2019/01/25	4	74.63	26	74.88	75.00	-22	9,001	-0.24%
2019/01/24	2.1	73.99	4	73.95	74.05	-1.9	8,992	-0.02%
2019/01/23	15	73.79	2	73.95	73.70	13	9,099	0.14%
2019/01/22	35	74.13	0	0.00	74.05	35	9,094	0.38%
2019/01/21	10	76.52	17	76.62	76.50	-7	9,112	-0.08%
2019/01/18	2	75.75	36	76.00	75.95	-34	9,237	-0.37%
2019/01/17	14	75.53	5	75.73	75.55	9	9,581	0.09%
2019/01/16	20	75.65	0	0.00	75.55	20	9,630	0.21%
2019/01/15	2	75.45	17	75.55	75.65	-15	9,789	-0.15%
2019/01/14	1.1	75.19	3	75.10	75.00	-1.9	9,799	-0.02%
2019/01/11	6.4	75.55	12	75.60	75.50	-5.6	9,912	-0.06%
2019/01/10	0	0.00	1	74.80	74.80	-1	9,872	-0.01%
2019/01/09	1	75.05	17	74.88	75.00	-16	10,164	-0.16%
2019/01/08	4	73.83	0	0.00	73.65	4	10,251	0.04%
2019/01/07	4	73.60	26.1	73.84	73.95	-22.1	10,889	-0.20%
2019/01/04	15.2	72.27	0	0.00	72.20	15.2	11,031	0.14%
2019/01/03	18.2	73.45	2	73.88	73.35	16.2	11,818	0.14%
2019/01/02	14	74.32	1	74.50	74.05	13	11,938	0.11%
2018/12/28	17	75.04	2	75.15	75.50	15	12,571	0.12%
2018/12/27	5.1	74.99	12	75.04	75.05	-6.9	12,940	-0.05%
2018/12/26	13	73.86	0	0.00	73.55	13	12,942	0.10%
2018/12/25	20.1	73.53	3	73.50	73.75	17.1	12,867	0.13%
2018/12/24	4.1	74.63	1	74.85	74.70	3.1	12,756	0.02%
2018/12/22	2.1	74.74	0	0.00	74.85	2.1	12,755	0.02%
2018/12/21	24	74.86	0	0.00	75.20	24	12,926	0.19%
2018/12/20	9.1	75.07	0	0.00	75.05	9.1	13,248	0.07%
2018/12/19	1	75.45	6	75.75	75.90	-5	13,222	-0.04%
2018/12/18	0	0.00	2	75.20	75.30	-2	13,273	-0.02%
2018/12/17	0	0.00	21	75.55	75.95	-21	13,268	-0.16%
2018/12/14	30.2	75.08	1	75.15	75.35	29.2	13,243	0.22%
2018/12/13	2.1	76.33	6	76.31	76.30	-3.9	13,211	-0.03%
2018/12/12	5	75.51	21	75.84	76.20	-16	13,210	-0.12%
2018/12/11	3.1	74.61	1	75.00	75.05	2.1	13,215	0.02%
2018/12/10	28	74.53	0	0.00	74.45	28	13,270	0.21%
2018/12/07	13	75.50	1	75.65	75.45	12	13,404	0.09%
2018/12/06	32.8	75.13	1	75.10	75.10	31.8	13,600	0.23%
2018/12/05	7	76.81	0	0.00	76.65	7	13,587	0.05%
2018/12/04	3	78.23	1	78.30	78.25	2	13,516	0.01%
2018/12/03	2	78.85	81	78.38	78.80	-79	13,489	-0.59%
2018/11/30	4	77.13	13	77.29	76.75	-9	13,291	-0.07%
2018/11/29	21.3	77.07	23	77.66	77.05	-1.8	13,262	-0.01%
2018/11/28	36	76.55	1	76.65	76.90	35	13,153	0.27%
2018/11/27	8	75.64	0	0.00	76.05	8	13,089	0.06%
2018/11/26	2.1	76.26	4	76.53	76.15	-1.9	13,032	-0.01%
2018/11/23	13	75.37	1	75.60	75.35	12	13,091	0.09%
2018/11/22	2	75.95	0	0.00	75.60	2	13,247	0.02%
2018/11/21	29	75.17	3	75.80	76.00	26	13,286	0.20%
2018/11/20	17.2	76.23	3	76.20	76.00	14.2	13,118	0.11%
2018/11/19	1	76.65	0	0.00	76.70	1	13,017	0.01%
2018/11/16	24	77.18	5	76.93	76.95	19	12,964	0.15%
2018/11/15	1	77.10	0.1	77.85	77.60	0.9	12,876	0.01%
2018/11/14	2.1	77.07	2	77.28	77.35	0.1	12,865	0.00%
2018/11/13	4	76.83	1	76.15	77.10	3	12,813	0.02%
2018/11/12	2	77.90	2	78.13	78.00	0	12,712	0.00%
2018/11/09	9	77.86	1	77.85	77.80	8	12,685	0.06%
2018/11/08	5	79.10	33	78.98	78.85	-28	12,143	-0.23%
2018/11/07	3	78.33	14.1	78.46	78.40	-11.1	12,009	-0.09%
2018/11/06	0	0.00	1	77.85	78.00	-1	12,027	-0.01%
2018/11/05	15.1	77.98	2	77.98	78.25	13.1	11,945	0.11%
2018/11/02	1.1	78.43	4	78.56	78.65	-2.9	11,895	-0.02%
2018/11/01	5.2	78.08	2	78.35	78.40	3.2	11,851	0.03%
2018/10/31	1	76.90	7	76.97	77.55	-6	11,758	-0.05%
2018/10/30	12.2	75.97	1	75.90	75.95	11.2	11,634	0.10%
2018/10/29	3	75.67	5	75.64	75.75	-2	11,553	-0.02%
2018/10/26	13.2	75.46	1	75.60	75.40	12.2	11,468	0.11%
2018/10/25	11	75.65	17	75.76	75.50	-6	11,239	-0.05%
2018/10/24	16	77.24	12	77.22	77.40	4	10,803	0.04%
2018/10/23	37	77.99	5	77.75	77.75	32	10,641	0.30%
2018/10/22	7	78.60	3	79.18	79.20	4	10,326	0.04%
2018/10/19	11	78.48	4	78.98	79.30	7	10,260	0.07%
2018/10/18	10.2	79.21	10	79.37	79.15	0.2	10,165	0.00%
2018/10/17	8.2	79.97	7	80.34	79.40	1.2	10,117	0.01%
2018/10/16	29	79.02	4	79.10	79.30	25	9,921	0.25%
2018/10/15	37.1	79.03	3	78.78	79.20	34.1	9,950	0.34%
2018/10/12	41	79.33	17	78.86	80.05	24	9,350	0.26%
2018/10/11	158.2	78.77	8	79.09	77.40	150.2	9,184	1.63%	大買/鉅額交易
2018/10/09	69	83.19	15	83.02	83.25	54	8,092	0.67%
2018/10/08	77	82.92	0	0.00	83.00	77	7,840	0.98%
2018/10/05	33.1	83.86	0	0.00	83.45	33.1	7,292	0.45%
2018/10/04	12.2	84.92	2	84.90	84.90	10.2	6,962	0.15%
2018/10/03	2	85.90	1	86.00	85.95	1	6,865	0.01%
2018/10/02	3	86.22	13	86.20	86.05	-10	6,874	-0.15%
2018/10/01	5	87.13	20	87.30	87.35	-15	6,934	-0.22%
2018/09/28	3.1	87.39	20	87.32	86.90	-16.9	6,925	-0.24%
2018/09/27	0	0.00	106.1	87.08	87.35	-106.1	6,757	-1.57%	大賣/鉅額交易
2018/09/26	0	0.00	7	86.91	86.90	-7	6,323	-0.11%
2018/09/25	0	0.00	4.2	86.98	87.10	-4.2	6,273	-0.07%
2018/09/21	5	86.35	65	86.35	86.85	-60	6,218	-0.96%
2018/09/20	7	85.89	0	0.00	85.90	7	6,205	0.11%
2018/09/19	8	85.90	0	0.00	86.15	8	6,337	0.13%
2018/09/18	6.3	85.37	0	0.00	85.40	6.3	6,361	0.10%
2018/09/17	19	86.03	0.3	86.10	85.85	18.8	6,533	0.29%
2018/09/14	10	86.24	0	0.00	86.50	10	6,517	0.15%
2018/09/13	54.2	85.16	1	84.95	84.95	53.2	6,481	0.82%
2018/09/12	103.2	85.38	0	0.00	85.55	103.2	6,167	1.67%	大買/鉅額交易
2018/09/11	61	85.64	0	0.00	85.65	61	5,989	1.02%
2018/09/10	17	85.93	0	0.00	86.00	17	5,747	0.30%
2018/09/07	1	86.25	0	0.00	86.40	1	5,723	0.02%
2018/09/06	0.4	86.70	0	86.70	86.50	0.4	5,741	0.01%
2018/09/05	1.1	86.96	1	87.00	87.00	0.1	5,786	0.00%
2018/09/04	0.1	87.00	1	87.00	87.00	-0.9	5,782	-0.02%
2018/09/03	1	86.45	3	86.67	86.45	-2	5,798	-0.03%
2018/08/30	0	0.00	13	88.16	87.55	-13	5,836	-0.22%
2018/08/29	0	0.00	10	87.01	87.25	-10	5,778	-0.17%
2018/08/28	1	86.10	6	86.27	86.25	-5	5,600	-0.09%
2018/08/27	0	0.00	2	85.50	85.55	-2	5,580	-0.04%
2018/08/24	0	0.00	1	84.50	84.80	-1	5,528	-0.02%
2018/08/23	0.3	85.20	6	85.15	85.05	-5.8	5,512	-0.10%
2018/08/22	6	84.65	0	84.80	84.65	6	5,551	0.11%
2018/08/21	7	84.29	0	0.00	84.55	7	5,515	0.13%
2018/08/20	5	83.91	0	0.00	83.95	5	5,480	0.09%
2018/08/17	2.3	83.77	0	0.00	83.65	2.3	5,479	0.04%
2018/08/16	3	83.77	0	0.00	83.80	3	5,421	0.06%
2018/08/15	2	83.65	3	83.75	83.75	-1	5,381	-0.02%
2018/08/14	1	84.10	0	0.00	84.55	1	5,340	0.02%
2018/08/13	4	83.84	0	0.00	83.95	4	5,368	0.07%
2018/08/09	0	0.00	1	86.20	86.15	-1	5,296	-0.02%
2018/08/07	1	85.65	0	0.00	85.50	1	5,460	0.02%
2018/08/06	0	0.00	1	86.00	85.70	-1	5,727	-0.02%
2018/08/03	1	85.50	3	85.50	85.55	-2	5,980	-0.03%
2018/08/01	0	0.00	4	86.00	86.15	-4	6,036	-0.07%
2018/07/31	0	0.00	1.3	85.49	85.55	-1.3	6,058	-0.02%
2018/07/30	0.1	85.45	15	85.68	85.55	-14.9	6,077	-0.25%
2018/07/27	0	0.00	2	85.65	85.70	-2	6,081	-0.03%
2018/07/26	0	0.00	23	85.02	85.00	-23	6,129	-0.38%
2018/07/25	0	0.00	2	84.80	84.75	-2	6,080	-0.03%
2018/07/24	1	84.45	2	84.65	84.70	-1	6,082	-0.02%
2018/07/23	0	0.00	8.2	84.55	84.55	-8.2	6,204	-0.13%
2018/07/20	3	84.48	34	84.48	84.65	-31	6,337	-0.49%
2018/07/19	0	0.00	10.2	83.62	83.30	-10.2	6,304	-0.16%
2018/07/18	0	0.00	7	83.43	83.05	-7	6,365	-0.11%
2018/07/17	9	82.72	0	0.00	82.55	9	6,322	0.14%
2018/07/16	0	83.10	15	83.25	83.00	-15	6,422	-0.23%
2018/07/13	1	83.05	18	83.19	83.35	-17	6,407	-0.27%
2018/07/12	0	0.00	3	82.55	82.65	-3	6,241	-0.05%
2018/07/11	0	0.00	50	81.55	81.70	-50	6,198	-0.81%
2018/07/10	50	82.70	0	0.00	82.45	50	6,163	0.81%
2018/07/09	0	0.00	8	82.19	82.25	-8	6,131	-0.13%
2018/07/06	0	0.00	4	80.65	80.95	-4	6,040	-0.07%
2018/07/05	0	0.00	1	81.10	80.75	-1	5,994	-0.02%
2018/07/04	1	81.50	0	0.00	81.40	1	6,006	0.02%
2018/07/03	0	0.00	1.1	81.75	81.15	-1.1	6,033	-0.02%
2018/07/02	11	81.34	11	81.22	81.05	0	6,052	0.00%
2018/06/29	6	80.51	0	0.00	81.45	6	6,045	0.10%
2018/06/28	9	79.96	1	80.05	80.05	8	5,950	0.13%
2018/06/27	15	80.49	0	0.00	80.40	15	5,831	0.26%
2018/06/26	34	80.43	0	0.00	80.70	34	5,761	0.59%
2018/06/25	18	80.86	0	0.00	80.90	18	5,556	0.32%
2018/06/22	8	80.56	0	0.00	81.15	8	5,478	0.15%
2018/06/21	1	81.35	1	81.30	81.25	0	5,442	0.00%
2018/06/20	2	80.60	0	0.00	81.50	2	5,540	0.04%
2018/06/19	3.1	80.76	0	0.00	80.60	3.1	5,466	0.06%
2018/06/15	1	81.60	0	0.00	81.95	1	5,464	0.02%
2018/06/13	0	0.00	2	82.95	83.00	-2	5,422	-0.04%
2018/06/08	0.1	82.65	5	83.15	82.55	-4.9	5,459	-0.09%
2018/06/07	0	0.00	10	83.48	83.45	-10	5,565	-0.18%
2018/06/06	0	0.00	5	83.29	83.30	-5	5,598	-0.09%
2018/06/05	0	0.00	2	82.50	82.50	-2	5,538	-0.04%
2018/06/04	1.3	82.55	3	82.43	82.60	-1.7	5,547	-0.03%
2018/05/31	1	80.95	0	0.00	80.75	1	5,533	0.02%
2018/05/30	0	0.00	55	80.62	80.40	-55	5,568	-0.99%
2018/05/29	6	81.55	10	81.55	81.85	-4	5,569	-0.07%
2018/05/28	6	82.13	17	82.15	82.20	-11	5,618	-0.20%
2018/05/25	0	0.00	3	82.00	81.85	-3	5,697	-0.05%
2018/05/24	2	81.53	1	81.60	81.55	1	5,699	0.02%
2018/05/23	0.6	81.45	2	81.95	81.35	-1.4	5,743	-0.02%
2018/05/21	1	82.00	1	82.05	82.05	0	5,933	0.00%
2018/05/18	1	81.00	1	81.40	80.95	0	6,008	0.00%
2018/05/17	0	0.00	2	81.48	81.20	-2	6,238	-0.03%
2018/05/16	1	81.45	6	81.56	81.75	-5	6,281	-0.08%
2018/05/15	1	82.00	11	81.88	81.65	-10	6,311	-0.16%
2018/05/14	0	0.00	43.1	82.30	82.50	-43.1	6,727	-0.64%
2018/05/11	0	81.55	58.2	81.46	81.60	-58.2	6,558	-0.89%
2018/05/10	0	0.00	1	80.60	80.65	-1	6,315	-0.02%
2018/05/09	0	0.00	20	80.33	80.45	-20	6,264	-0.32%
2018/05/08	1	79.40	1	79.35	80.00	0	6,278	0.00%
2018/05/07	2	79.01	0	0.00	79.50	2	6,271	0.03%
2018/05/04	7.1	78.55	1	78.95	78.95	6.1	6,314	0.10%
2018/05/03	12	78.64	0	0.00	78.55	12	6,384	0.19%
2018/05/02	15.3	79.90	0	0.00	79.40	15.3	6,320	0.24%
2018/04/30	44	79.98	0	0.00	80.00	44	6,313	0.70%
2018/04/27	28	79.01	2	78.90	79.20	26	6,300	0.41%
2018/04/26	43	79.18	1	79.05	79.05	42	6,167	0.68%
2018/04/25	28	79.02	1	79.10	79.30	27	5,981	0.45%
2018/04/24	52	79.58	0	0.00	79.55	52	5,821	0.89%
2018/04/23	38	79.98	0	0.00	79.95	38	5,635	0.67%
2018/04/20	20	80.76	0	0.00	80.75	20	5,524	0.36%
2018/04/18	2	81.65	2	81.53	81.60	0	5,395	0.00%
2018/04/17	2	81.50	0	0.00	81.40	2	5,375	0.04%
2018/04/16	2	82.40	0	0.00	82.30	2	5,399	0.04%
2018/04/11	0	83.00	1	82.85	82.85	-1	5,534	-0.02%
2018/04/10	1	82.80	0	0.00	82.50	1	5,584	0.02%
2018/04/09	0	0.00	1	81.90	82.20	-1	5,639	-0.02%
2018/04/03	3	81.52	3	81.32	81.50	0	5,642	0.00%
2018/04/02	3	82.58	0	0.00	82.25	3	5,617	0.05%
2018/03/31	0	0.00	1	82.90	82.95	-1	5,607	-0.02%
2018/03/30	0	0.00	1	83.00	82.85	-1	5,652	-0.02%
2018/03/29	1	82.10	0	0.00	82.10	1	5,612	0.02%
2018/03/28	2.3	82.43	0	0.00	82.25	2.3	5,560	0.04%
2018/03/27	2	83.15	2	83.10	83.40	0	5,518	0.00%
2018/03/26	1	82.00	0	0.00	82.20	1	5,484	0.02%
2018/03/23	2	81.98	0	0.00	82.10	2	5,489	0.04%
2018/03/22	1	83.85	11	83.85	83.55	-10	5,423	-0.18%
2018/03/19	1	83.65	1	83.65	83.85	0	5,405	0.00%
2018/03/16	1.1	83.57	1	83.25	83.90	0.1	5,399	0.00%
2018/03/15	1	84.05	0	0.00	84.25	1	5,373	0.02%
2018/03/14	1	84.35	0	0.00	84.30	1	5,360	0.02%
2018/03/13	0.3	84.90	8	84.57	84.95	-7.7	5,409	-0.14%
2018/03/12	1	84.20	14	84.15	84.15	-13	5,367	-0.24%
2018/03/09	0	0.00	1	82.85	82.85	-1	5,442	-0.02%
2018/03/08	0	0.00	4	82.51	82.75	-4	5,427	-0.07%
2018/03/07	0.3	82.00	0	0.00	81.80	0.3	5,398	0.01%
2018/03/02	4	80.64	11	80.82	81.15	-7	5,452	-0.13%
2018/02/27	7	83.10	3	82.68	82.35	4	5,345	0.07%
2018/02/26	0.5	82.60	0	0.00	82.40	0.5	5,235	0.01%
2018/02/22	4.4	80.94	0	0.00	81.00	4.4	5,225	0.08%
2018/02/21	2	81.50	5	81.46	81.50	-3	5,238	-0.06%
2018/02/12	4	79.56	1	79.65	79.70	3	5,082	0.06%
2018/02/09	16.1	78.21	2	78.95	79.05	14.1	5,062	0.28%
2018/02/08	2	80.50	0	0.00	80.60	2	4,828	0.04%
2018/02/07	15.2	81.02	0	0.00	80.65	15.2	4,854	0.31%
2018/02/06	25	79.74	2	79.70	79.65	23	4,702	0.49%
2018/02/05	5.1	83.08	3	83.27	83.60	2.1	4,182	0.05%
2018/02/02	1	84.40	0	0.00	84.90	1	4,080	0.02%
2018/01/31	10	84.30	0	0.00	84.65	10	4,014	0.25%
2018/01/30	6	84.83	0	0.00	84.55	6	3,980	0.15%
2018/01/29	5	85.86	3	86.05	85.55	2	3,924	0.05%
2018/01/26	7	87.26	0	0.00	87.50	7	3,841	0.18%
2018/01/25	5	87.71	0	0.00	87.45	5	3,739	0.13%
2018/01/24	2	87.33	0	0.00	87.20	2	3,678	0.05%
2018/01/23	1	88.10	4	88.20	88.30	-3	3,629	-0.08%
2018/01/22	0	87.90	0	0.00	87.95	0	3,588	0.00%
2018/01/18	0	0.00	5	86.05	86.30	-5	3,516	-0.14%
2018/01/17	0	0.00	7	85.14	85.15	-7	3,441	-0.20%
2018/01/16	0	85.00	0.2	85.00	85.00	-0.2	3,364	-0.01%
2018/01/15	0	0.00	1	84.70	84.65	-1	3,328	-0.03%
2018/01/12	5	84.03	2	83.85	84.10	3	3,310	0.09%
2018/01/11	0	83.55	3	83.40	83.40	-3	3,303	-0.09%
2018/01/10	1	84.00	12	84.15	83.75	-11	3,334	-0.33%
2018/01/09	0	84.15	1	84.10	84.15	-1	3,292	-0.03%
2018/01/08	0	0.00	4	83.94	84.10	-4	3,298	-0.12%
2018/01/05	1	83.50	30	83.68	83.75	-29	3,272	-0.89%
2018/01/04	0	0.00	16	83.47	83.50	-16	3,291	-0.49%
2018/01/03	1	83.30	15	83.34	83.35	-14	3,464	-0.40%
2018/01/02	0	0.00	11	82.58	82.60	-11	3,412	-0.32%