元大台灣50 (0050)-新光-台南券商分點個股進出

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

元大台灣50

(0050)

可現股當沖

股價
163.30
漲跌
▲1.65
漲幅
+1.02%
成交量
9,094張
產業
上市
3683人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

元大台灣50 (0050)籌碼相關－新光-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-台南券商分點個股進出
新光-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	0.1	163.26	2.7	163.47	163.30	-2.7	10,911	-0.02%
2024/05/10	53.4	161.60	4.7	161.29	161.65	48.6	10,908	0.45%
2024/05/09	1	160.74	2.1	160.84	160.50	-1.1	10,887	-0.01%
2024/05/08	0.1	160.08	2.3	160.27	160.70	-2.2	10,915	-0.02%
2024/05/07	1.5	160.29	9.5	160.23	160.10	-8	10,975	-0.07%
2024/05/06	0	159.56	17.4	159.51	159.20	-17.4	11,315	-0.15%
2024/05/03	2.1	157.15	12.5	157.85	156.95	-10.4	11,435	-0.09%
2024/05/02	31.6	156.32	1.1	156.60	156.15	30.5	11,775	0.26%
2024/04/30	0.1	159.06	5	159.00	158.25	-4.9	11,907	-0.04%
2024/04/29	3.4	158.54	10.1	158.54	158.80	-6.7	11,948	-0.06%
2024/04/26	2.6	156.01	6.1	156.24	156.00	-3.6	12,035	-0.03%
2024/04/25	7.4	153.56	2	153.75	153.50	5.4	12,372	0.04%
2024/04/24	7.3	155.21	3.7	156.02	156.35	3.7	12,412	0.03%
2024/04/23	1.7	151.96	3.1	151.72	151.90	-1.5	12,890	-0.01%
2024/04/22	10.8	150.92	8.3	150.73	150.45	2.5	13,165	0.02%
2024/04/19	51.4	151.47	88.3	149.93	150.90	-36.9	13,214	-0.28%
2024/04/18	7.1	156.32	9.5	157.19	158.95	-2.4	12,816	-0.02%
2024/04/17	9.2	156.78	4.8	157.01	157.40	4.4	12,800	0.03%
2024/04/16	27.1	156.13	28.5	155.68	155.65	-1.4	12,784	-0.01%
2024/04/15	12.9	160.14	11.2	159.89	160.00	1.7	12,601	0.01%
2024/04/12	5.7	162.06	0.4	162.46	162.10	5.3	12,626	0.04%
2024/04/11	0.9	161.96	6.3	162.14	162.50	-5.3	12,596	-0.04%
2024/04/10	2.7	162.85	1.5	163.07	163.00	1.2	12,600	0.01%
2024/04/09	10.2	162.74	14.6	162.10	163.25	-4.4	12,737	-0.03%
2024/04/08	2.4	159.51	12	159.34	159.45	-9.6	12,701	-0.08%
2024/04/03	10.6	158.47	10.2	158.63	158.55	0.3	12,825	0.00%
2024/04/02	1.2	159.57	8.5	159.26	159.65	-7.3	12,995	-0.06%
2024/04/01	1.9	157.45	9	157.60	157.40	-7.1	13,372	-0.05%
2024/03/29	0.1	157.65	2.9	157.65	157.90	-2.8	13,564	-0.02%
2024/03/28	3.2	156.95	1	156.10	156.90	2.2	13,567	0.02%
2024/03/27	1.1	157.13	2.1	157.06	157.65	-1	13,618	-0.01%
2024/03/26	2.5	157.86	6.4	157.28	157.60	-3.9	13,634	-0.03%
2024/03/25	6.1	157.33	6.7	157.75	157.50	-0.7	13,636	0.00%
2024/03/22	2.4	157.81	2.3	157.44	157.20	0.2	13,586	0.00%
2024/03/21	20.5	157.39	33.1	156.62	157.40	-12.6	13,584	-0.09%
2024/03/20	13.3	154.16	13.8	154.01	153.20	-0.6	13,558	0.00%
2024/03/19	1.1	153.35	3.7	154.34	154.05	-2.6	13,924	-0.02%
2024/03/18	4.3	153.79	4	154.01	154.40	0.3	13,830	0.00%
2024/03/15	5.2	153.78	56.3	153.99	153.00	-51.1	13,623	-0.38%
2024/03/14	1.2	155.08	2.5	155.05	155.10	-1.3	13,532	-0.01%
2024/03/13	11.7	155.89	10.8	155.57	155.25	0.9	13,611	0.01%
2024/03/12	4.5	152.84	26.6	153.37	154.50	-22.1	13,443	-0.16%
2024/03/11	6.2	153.15	17.4	152.86	152.90	-11.2	13,318	-0.08%
2024/03/08	8.8	155.73	33.2	155.21	154.45	-24.4	13,181	-0.19%
2024/03/07	15.7	152.03	17.5	151.77	152.30	-1.9	12,772	-0.01%
2024/03/06	5.4	147.02	26.8	147.37	148.85	-21.4	12,366	-0.17%
2024/03/05	4	147.91	15.4	148.21	148.15	-11.4	12,273	-0.09%
2024/03/04	5.6	146.59	29.6	146.30	146.95	-24	12,111	-0.20%
2024/03/01	4.3	143.12	1.5	143.67	142.80	2.8	11,865	0.02%
2024/02/29	2	143.00	4.4	143.18	143.30	-2.5	11,877	-0.02%
2024/02/27	6	142.98	9.7	143.12	143.35	-3.7	11,985	-0.03%
2024/02/26	1.1	143.79	5.9	143.71	143.95	-4.9	11,990	-0.04%
2024/02/23	11.4	143.76	41.1	143.87	143.75	-29.7	11,929	-0.25%
2024/02/22	46.4	142.63	13	142.48	142.80	33.4	12,083	0.28%
2024/02/21	1.9	141.34	1.7	141.40	141.20	0.2	12,022	0.00%
2024/02/20	6.1	141.46	6.4	141.54	141.65	-0.3	12,301	0.00%
2024/02/19	0.7	140.84	2.5	140.96	141.10	-1.9	12,385	-0.02%
2024/02/16	6.8	141.69	106	141.48	141.30	-99.2	12,615	-0.79%	大賣/
2024/02/15	12.2	142.12	53.3	142.09	142.35	-41.1	12,656	-0.33%
2024/02/05	4.9	135.71	7.9	135.67	135.95	-3	12,384	-0.02%
2024/02/02	1.2	134.70	4.9	135.04	135.10	-3.6	12,168	-0.03%
2024/02/01	7.2	133.92	14.4	134.09	134.35	-7.2	12,124	-0.06%
2024/01/31	17.9	134.81	7.8	135.04	134.35	10.1	12,169	0.08%
2024/01/30	6.5	136.19	13.1	136.38	136.15	-6.6	12,165	-0.05%
2024/01/29	1.2	136.21	8	136.39	136.50	-6.8	12,271	-0.06%
2024/01/26	0.2	135.73	13.6	135.84	135.65	-13.3	11,972	-0.11%
2024/01/25	1.8	135.52	49.1	135.16	135.65	-47.4	11,872	-0.40%
2024/01/24	0.2	134.05	8.9	134.20	134.00	-8.7	11,511	-0.08%
2024/01/23	14.3	133.65	11.9	133.81	134.05	2.4	11,454	0.02%
2024/01/22	1.1	134.04	18.8	134.06	133.80	-17.6	11,491	-0.15%
2024/01/19	2.1	132.57	46.7	132.68	132.90	-44.6	11,344	-0.39%
2024/01/18	9.8	128.22	10.2	128.27	128.30	-0.4	11,276	0.00%
2024/01/17	90.9	127.78	17.2	127.51	127.45	73.7	11,225	0.66%
2024/01/16	22	131.72	5.1	131.92	131.65	16.9	10,739	0.16%
2024/01/15	56	132.91	4.8	133.22	133.00	51.1	10,507	0.49%
2024/01/12	7.6	132.52	2.1	132.51	132.65	5.5	10,378	0.05%
2024/01/11	2.3	133.11	0.4	132.96	132.85	1.9	10,400	0.02%
2024/01/10	9.6	132.37	14.1	132.46	132.30	-4.5	10,466	-0.04%
2024/01/09	5.8	133.45	31.1	133.32	133.00	-25.2	10,467	-0.24%
2024/01/08	8.6	132.93	2.1	133.00	132.75	6.5	10,501	0.06%
2024/01/05	3.7	132.15	2	132.80	132.15	1.7	10,451	0.02%
2024/01/04	5.6	132.47	1.2	132.51	132.50	4.4	10,623	0.04%
2024/01/03	12.4	132.95	2.3	133.10	132.55	10.1	10,771	0.09%
2024/01/02	6.3	134.86	0.2	134.80	134.90	6.1	10,627	0.06%
2023/12/29	1.3	135.47	3.7	135.79	135.45	-2.5	10,597	-0.02%
2023/12/28	3.4	135.71	8.1	135.85	135.75	-4.7	10,564	-0.04%
2023/12/27	2.3	135.21	16.5	135.27	135.75	-14.2	10,401	-0.14%
2023/12/26	0.2	134.04	38.4	134.28	134.25	-38.2	10,010	-0.38%
2023/12/25	0.1	133.27	2.6	133.52	133.50	-2.5	9,822	-0.03%
2023/12/22	0.1	132.72	0.2	132.67	132.95	-0.1	9,796	0.00%
2023/12/21	1.5	132.25	2	132.53	132.60	-0.5	9,860	0.00%
2023/12/20	1.1	133.60	18.1	133.62	133.75	-17	9,837	-0.17%
2023/12/19	2.2	133.25	2.6	133.06	133.40	-0.4	9,885	0.00%
2023/12/18	2	133.42	0.6	133.49	133.90	1.5	10,144	0.01%
2023/12/15	1	133.83	17.4	133.94	133.70	-16.5	10,132	-0.16%
2023/12/14	19.3	133.01	10.6	132.77	133.15	8.7	9,893	0.09%
2023/12/13	11.2	131.69	20.2	131.55	131.55	-9	9,477	-0.10%
2023/12/12	1.8	131.51	2.3	131.96	131.50	-0.5	9,524	-0.01%
2023/12/11	2.8	130.88	8	130.93	131.20	-5.2	9,552	-0.05%
2023/12/08	0.3	131.03	4.1	131.24	131.05	-3.8	9,554	-0.04%
2023/12/07	9.1	130.49	1	130.55	130.00	8.1	9,380	0.09%
2023/12/06	3.2	130.86	6	131.02	130.80	-2.8	9,471	-0.03%
2023/12/05	3.6	130.20	2	130.50	130.35	1.6	9,445	0.02%
2023/12/04	1.2	131.23	8.1	131.26	131.30	-6.9	9,459	-0.07%
2023/12/01	1	131.10	4.4	131.58	131.80	-3.4	9,507	-0.04%
2023/11/30	0.5	131.18	0.9	131.16	131.35	-0.4	9,479	0.00%
2023/11/29	1	131.10	1.6	132.01	131.15	-0.6	9,354	-0.01%
2023/11/28	10.1	131.59	1.1	130.82	131.25	9	9,295	0.10%
2023/11/27	1.9	130.33	0.8	131.17	130.35	1.1	9,208	0.01%
2023/11/24	0.3	131.38	0	0.00	131.20	0.3	9,147	0.00%
2023/11/22	4	131.54	7	131.23	131.35	-3	9,002	-0.03%
2023/11/21	3	132.55	72	132.44	132.55	-69	9,018	-0.77%
2023/11/20	1.1	130.74	2.9	130.90	130.95	-1.8	8,657	-0.02%
2023/11/17	6.3	131.25	14	131.32	131.00	-7.7	8,625	-0.09%
2023/11/16	1.2	130.42	6.5	130.54	130.60	-5.4	8,234	-0.07%
2023/11/15	7.1	130.90	37.9	130.75	130.55	-30.8	8,096	-0.38%
2023/11/14	0.5	129.13	28.2	129.35	129.00	-27.8	7,843	-0.35%
2023/11/13	8.5	129.18	37.1	129.15	128.70	-28.6	7,669	-0.37%
2023/11/10	0.4	126.79	3	126.76	126.75	-2.6	7,548	-0.03%
2023/11/09	0.2	127.18	10.5	127.07	127.25	-10.3	7,601	-0.14%
2023/11/08	0.2	127.15	8	126.93	127.20	-7.8	7,872	-0.10%
2023/11/07	0.3	126.20	9.3	126.47	126.50	-9	7,816	-0.12%
2023/11/06	5.6	126.67	15.8	126.94	126.55	-10.2	7,888	-0.13%
2023/11/03	0	125.18	4.2	125.28	125.45	-4.2	7,684	-0.05%
2023/11/02	7.2	123.20	22.8	123.86	124.50	-15.6	7,713	-0.20%
2023/11/01	9.8	121.81	2	122.00	121.75	7.8	7,626	0.10%
2023/10/31	16.3	121.62	1	122.30	121.15	15.3	7,666	0.20%
2023/10/30	20.8	122.09	2	122.06	122.00	18.8	7,686	0.24%
2023/10/27	3.4	122.33	1.1	122.50	122.30	2.4	7,608	0.03%
2023/10/26	41.9	121.84	2.2	121.95	121.75	39.6	7,661	0.52%
2023/10/25	6.5	124.38	3.1	124.24	124.20	3.4	7,340	0.05%
2023/10/24	10.1	123.30	2.2	123.65	123.95	7.9	7,340	0.11%
2023/10/23	4.7	123.88	0	123.88	123.85	4.7	7,293	0.06%
2023/10/20	2.4	124.54	3.7	124.98	125.40	-1.3	7,276	-0.02%
2023/10/19	0	124.99	0.2	124.96	124.85	-0.2	7,364	0.00%
2023/10/18	2.3	125.15	1.1	124.87	124.80	1.2	7,447	0.02%
2023/10/17	0.2	126.53	1.2	126.76	126.55	-1	7,349	-0.01%
2023/10/16	0.9	126.10	5	126.14	126.25	-4	7,474	-0.05%
2023/10/13	0.4	126.86	2.6	126.81	126.95	-2.1	7,526	-0.03%
2023/10/12	0.3	126.96	25.7	127.07	127.30	-25.4	7,674	-0.33%
2023/10/11	9.3	125.95	43.2	126.19	126.25	-33.8	7,681	-0.44%
2023/10/06	1.1	124.01	6.1	124.18	124.10	-4.9	7,718	-0.06%
2023/10/05	5.9	123.50	8.6	123.47	123.65	-2.7	7,694	-0.03%
2023/10/04	20.7	121.68	9.8	121.85	121.90	10.9	7,701	0.14%
2023/10/03	6	123.81	2	123.93	123.50	4	7,645	0.05%
2023/10/02	16.5	124.23	5.4	124.24	124.25	11	7,694	0.14%
2023/09/28	17.4	122.64	3.3	122.61	122.65	14.1	7,859	0.18%
2023/09/27	8	121.98	0	0.00	122.15	8	7,849	0.10%
2023/09/26	17.5	122.31	23.1	122.11	122.10	-5.6	7,835	-0.07%
2023/09/25	4.8	123.13	10.4	123.10	123.55	-5.6	7,778	-0.07%
2023/09/22	19	122.56	9.5	122.42	122.65	9.5	7,829	0.12%
2023/09/21	46.3	122.97	16.1	123.07	122.75	30.2	7,765	0.39%
2023/09/20	31.4	124.73	0.1	124.72	124.75	31.4	7,507	0.42%
2023/09/19	10.4	125.77	4	125.50	125.45	6.4	7,518	0.08%
2023/09/18	8.6	126.12	4.1	126.45	126.00	4.4	7,574	0.06%
2023/09/15	5.6	126.90	6.5	127.10	127.35	-0.9	7,899	-0.01%
2023/09/14	2.1	126.11	25.8	126.54	126.95	-23.7	7,912	-0.30%
2023/09/13	3.5	125.00	2	125.32	125.20	1.5	7,892	0.02%
2023/09/12	0.2	124.69	5.1	124.03	125.05	-4.9	7,959	-0.06%
2023/09/11	6.3	123.64	3.9	124.31	123.80	2.4	8,099	0.03%
2023/09/08	10.3	124.04	9.2	123.97	124.30	1	8,073	0.01%
2023/09/07	12.3	125.04	0.3	125.53	124.85	11.9	8,371	0.14%
2023/09/06	5.8	126.02	1.2	126.63	126.00	4.6	8,506	0.05%
2023/09/05	4.3	126.31	6	126.30	126.45	-1.7	8,477	-0.02%
2023/09/04	3.1	125.94	0.4	126.53	126.75	2.8	8,502	0.03%
2023/09/01	3.2	125.72	3.1	125.92	125.90	0.1	8,646	0.00%
2023/08/31	0.6	126.02	0	125.80	125.70	0.6	8,705	0.01%
2023/08/30	3.1	126.42	4.4	126.96	126.60	-1.2	8,738	-0.01%
2023/08/29	7.1	125.99	0.2	125.39	126.05	6.8	8,774	0.08%
2023/08/28	0	125.44	7.3	125.39	125.35	-7.2	8,731	-0.08%
2023/08/25	13.1	125.06	3.1	125.24	124.55	10	8,806	0.11%
2023/08/24	11.2	126.54	24.7	126.82	127.00	-13.5	8,890	-0.15%
2023/08/23	0.2	124.95	11.1	124.70	124.85	-10.9	9,020	-0.12%
2023/08/22	11.5	123.98	11.4	124.01	124.00	0.1	9,303	0.00%
2023/08/21	12.2	123.47	0	123.90	123.00	12.2	9,433	0.13%
2023/08/18	16	123.91	1	124.00	123.85	15	9,447	0.16%
2023/08/17	8.7	123.80	1.3	124.53	124.60	7.4	9,525	0.08%
2023/08/16	20.8	123.86	4.4	124.01	124.05	16.4	9,664	0.17%
2023/08/15	11.4	125.02	6.1	125.01	124.70	5.3	9,931	0.05%
2023/08/14	33	124.64	7	124.46	124.50	26	10,173	0.26%
2023/08/11	10.1	126.80	3.5	126.31	126.30	6.6	10,232	0.06%
2023/08/10	9.5	126.49	2.2	126.47	126.40	7.3	10,235	0.07%
2023/08/09	3.6	127.16	4	126.78	127.20	-0.4	10,122	0.00%
2023/08/08	12.9	126.97	1	126.75	127.00	11.9	10,124	0.12%
2023/08/07	19.7	128.49	1.2	128.40	128.50	18.5	10,010	0.18%
2023/08/04	14.6	127.24	0.4	127.23	127.25	14.2	10,002	0.14%
2023/08/02	19	128.05	2.5	127.82	127.85	16.5	9,967	0.17%
2023/08/01	3.3	129.14	2.1	129.32	129.45	1.2	9,867	0.01%
2023/07/31	13.3	130.31	15.7	130.15	128.80	-2.4	9,830	-0.02%
2023/07/28	2.1	129.02	0.2	129.51	129.50	1.9	9,771	0.02%
2023/07/27	2.2	129.39	7.8	129.37	129.50	-5.6	9,795	-0.06%
2023/07/26	4.3	128.88	2.1	128.90	128.50	2.2	9,814	0.02%
2023/07/25	6.1	128.46	5.3	128.67	128.85	0.9	9,835	0.01%
2023/07/24	5.1	126.99	4.3	127.04	127.25	0.8	9,877	0.01%
2023/07/21	22.7	127.00	1.3	127.08	127.20	21.4	9,930	0.22%
2023/07/20	1.7	129.45	4.2	129.40	129.35	-2.5	10,026	-0.02%
2023/07/19	12.1	130.06	9.3	129.99	128.75	2.8	10,073	0.03%
2023/07/18	36.1	130.33	13.8	130.09	129.85	22.3	9,915	0.22%
2023/07/17	6.4	131.92	26.3	132.00	132.00	-19.9	9,841	-0.20%
2023/07/14	8.5	131.59	13.9	131.87	132.25	-5.5	9,716	-0.06%
2023/07/13	8	131.25	32.9	131.39	130.90	-24.9	9,551	-0.26%
2023/07/12	5.3	129.28	3.6	129.24	129.45	1.8	9,385	0.02%
2023/07/11	14.2	128.29	11.2	128.57	129.20	3	9,379	0.03%
2023/07/10	10.2	127.66	2	127.92	127.45	8.1	9,413	0.09%
2023/07/07	18.2	127.54	13	127.71	127.70	5.2	9,330	0.06%
2023/07/06	24.4	128.30	1.8	129.17	127.90	22.5	9,296	0.24%
2023/07/05	8.6	130.60	11	130.82	130.80	-2.3	9,086	-0.03%
2023/07/04	15.6	130.90	9.4	130.83	131.00	6.2	9,075	0.07%
2023/07/03	3.7	130.60	3.8	130.21	130.70	-0.1	9,106	0.00%
2023/06/30	6.2	128.54	3.5	128.49	129.10	2.7	9,245	0.03%
2023/06/29	3.8	129.16	4.1	130.04	129.05	-0.3	9,318	0.00%
2023/06/28	2.1	129.18	7.4	129.15	129.10	-5.4	9,274	-0.06%
2023/06/27	3.8	129.03	11	129.10	128.90	-7.2	9,342	-0.08%
2023/06/26	5.9	129.87	0.1	129.95	129.75	5.8	9,410	0.06%
2023/06/21	3.4	130.34	3.3	130.32	130.55	0.1	9,511	0.00%
2023/06/20	0.9	130.49	1.8	130.47	130.55	-0.9	9,327	-0.01%
2023/06/19	1.5	131.06	6	131.04	131.25	-4.5	9,455	-0.05%
2023/06/16	3.8	131.58	3.3	131.27	131.55	0.5	9,416	0.00%
2023/06/15	2.2	131.61	5	131.75	131.90	-2.8	9,414	-0.03%
2023/06/14	2.3	131.42	12.3	131.43	131.50	-9.9	9,411	-0.11%
2023/06/13	15.1	130.70	68.7	131.44	131.55	-53.5	9,559	-0.56%
2023/06/12	6.1	128.73	11.3	129.07	129.00	-5.2	9,371	-0.06%
2023/06/09	2.3	127.75	1.5	127.80	127.80	0.8	9,326	0.01%
2023/06/08	4.1	127.39	1.3	127.89	126.85	2.8	9,545	0.03%
2023/06/07	1.2	128.13	17.4	127.83	128.10	-16.2	9,679	-0.17%
2023/06/06	1.3	126.61	5.3	127.01	126.70	-4	9,532	-0.04%
2023/06/05	4.6	126.50	1	126.60	126.35	3.6	9,525	0.04%
2023/06/02	4.4	125.96	19.2	126.27	126.75	-14.8	9,543	-0.16%
2023/06/01	5	125.09	1.5	125.11	125.15	3.5	9,567	0.04%
2023/05/31	2.5	125.85	4.3	125.97	126.15	-1.8	9,554	-0.02%
2023/05/30	6.4	126.67	16.6	126.72	126.75	-10.3	9,464	-0.11%
2023/05/29	4.7	127.37	8.2	126.81	126.75	-3.5	9,386	-0.04%
2023/05/26	6	125.64	40.1	125.87	125.95	-34.1	9,236	-0.37%
2023/05/25	1.1	122.96	22.6	123.22	123.05	-21.5	8,943	-0.24%
2023/05/24	3.1	121.37	3.4	121.45	121.60	-0.3	8,934	0.00%
2023/05/23	0.2	122.05	5	122.22	122.20	-4.8	8,826	-0.05%
2023/05/22	0.1	122.47	2.6	122.44	122.30	-2.5	8,718	-0.03%
2023/05/19	1.1	122.55	26.2	122.54	122.50	-25.1	8,549	-0.29%
2023/05/18	5.7	121.91	20.3	122.05	122.15	-14.6	8,164	-0.18%
2023/05/17	1.4	120.14	33	120.16	120.55	-31.5	8,002	-0.39%
2023/05/16	0	118.80	5.2	118.30	118.60	-5.2	7,695	-0.07%
2023/05/15	3.6	116.83	6	117.03	117.20	-2.4	7,628	-0.03%
2023/05/12	22.5	117.35	1.5	117.21	117.20	21	7,663	0.27%
2023/05/11	6.4	118.03	7.1	117.74	117.55	-0.7	7,680	-0.01%
2023/05/10	12.4	118.06	21.2	117.90	117.80	-8.8	7,768	-0.11%
2023/05/09	1	118.50	9.4	118.75	118.90	-8.4	7,838	-0.11%
2023/05/08	1.4	118.55	8.5	118.61	118.55	-7.1	7,983	-0.09%
2023/05/05	3.2	117.99	16.2	117.71	117.80	-13	8,041	-0.16%
2023/05/04	3.5	117.14	10	117.25	117.50	-6.5	8,263	-0.08%
2023/05/03	9.3	117.09	18.4	117.10	117.20	-9.1	8,310	-0.11%
2023/05/02	6.6	117.63	3.2	117.17	117.70	3.4	8,600	0.04%
2023/04/28	5.3	117.01	5.3	117.20	117.40	0.1	9,236	0.00%
2023/04/27	35.1	116.15	5.2	116.31	116.00	29.9	9,376	0.32%
2023/04/26	30	115.89	22.7	116.00	116.10	7.3	9,678	0.08%
2023/04/25	74.1	117.14	5.4	117.27	116.60	68.7	9,938	0.69%
2023/04/24	11.5	118.06	2.2	118.10	118.15	9.3	9,795	0.09%
2023/04/21	9.4	118.86	10.3	119.12	118.60	-0.9	9,946	-0.01%
2023/04/20	8.7	118.74	4.1	119.08	118.90	4.6	10,065	0.05%
2023/04/19	19.1	119.31	0	0.00	119.05	19.1	10,208	0.19%
2023/04/18	0.9	119.98	0.9	119.95	119.95	0	10,272	0.00%
2023/04/17	2.3	120.00	6.3	120.14	120.35	-3.9	10,392	-0.04%
2023/04/14	5.5	120.76	2.3	120.75	120.65	3.2	10,526	0.03%
2023/04/13	10.3	119.78	2.2	119.88	119.50	8.1	10,722	0.08%
2023/04/12	3.6	120.52	0.4	120.70	120.55	3.2	10,756	0.03%
2023/04/11	5.3	120.91	1.3	121.06	120.85	4	10,939	0.04%
2023/04/10	4.2	121.01	0.6	121.10	121.00	3.6	11,043	0.03%
2023/04/07	3.2	120.94	1	121.02	121.00	2.2	11,050	0.02%
2023/04/06	3	120.89	3	120.98	121.00	0	11,043	0.00%
2023/03/31	0.4	121.78	5	122.10	121.60	-4.6	11,018	-0.04%
2023/03/30	0	121.05	4.2	121.30	121.20	-4.1	10,853	-0.04%
2023/03/29	2.3	120.45	2.1	121.00	120.60	0.2	10,861	0.00%
2023/03/28	3.2	120.50	0.6	120.50	120.40	2.6	11,017	0.02%
2023/03/27	3.3	121.50	56.6	121.59	121.45	-53.3	10,957	-0.49%
2023/03/24	3.8	122.00	8.6	122.04	122.20	-4.8	10,978	-0.04%
2023/03/23	1.1	121.45	51.8	121.92	121.85	-50.8	10,884	-0.47%
2023/03/22	2	120.26	51.4	120.51	120.90	-49.3	10,757	-0.46%
2023/03/21	2.4	118.30	10.2	118.68	118.65	-7.8	10,628	-0.07%
2023/03/20	68.9	118.53	45.2	118.45	118.10	23.7	10,708	0.22%
2023/03/17	1.2	117.95	23.2	118.45	118.95	-22	10,693	-0.21%
2023/03/16	36	116.87	1.5	117.00	117.05	34.5	10,665	0.32%
2023/03/15	16.6	117.63	1.2	117.83	117.60	15.5	10,542	0.15%
2023/03/14	19.7	117.51	26	117.57	117.50	-6.3	10,505	-0.06%
2023/03/13	19.3	117.95	6.4	118.34	118.80	12.9	10,522	0.12%
2023/03/10	20.9	118.44	3.2	118.33	118.30	17.8	10,334	0.17%
2023/03/09	2.3	120.39	4.1	120.48	120.20	-1.7	10,527	-0.02%
2023/03/08	10.8	120.21	7.5	120.37	120.30	3.3	10,627	0.03%
2023/03/07	4.3	120.98	12.9	121.14	121.30	-8.6	10,702	-0.08%
2023/03/06	1.1	120.48	29.3	120.19	120.50	-28.2	10,828	-0.26%
2023/03/03	5.6	119.44	3	119.65	119.35	2.7	10,939	0.02%
2023/03/02	1.8	118.67	42	119.29	119.25	-40.2	11,141	-0.36%
2023/03/01	24	118.41	2.1	118.97	119.35	21.9	11,216	0.20%
2023/02/24	45.5	119.39	4.3	119.45	118.80	41.2	11,184	0.37%
2023/02/23	32.6	119.09	2.7	119.43	119.40	29.9	11,237	0.27%
2023/02/22	11	117.45	5.6	117.58	117.65	5.4	11,312	0.05%
2023/02/21	2.8	118.79	7.3	118.90	118.95	-4.6	11,354	-0.04%
2023/02/20	5.4	118.67	24	118.20	119.00	-18.6	11,674	-0.16%
2023/02/17	8.4	118.74	6.5	118.83	118.75	1.9	12,141	0.02%
2023/02/16	2.7	119.95	10.6	119.79	120.30	-7.9	12,312	-0.06%
2023/02/15	11.4	119.42	6.5	119.60	118.85	4.9	12,701	0.04%
2023/02/14	2.4	121.74	6.1	121.48	121.65	-3.7	12,742	-0.03%
2023/02/13	2.2	120.14	14.1	120.39	120.75	-11.9	12,930	-0.09%
2023/02/10	1.1	120.90	15.8	120.85	121.00	-14.6	13,040	-0.11%
2023/02/09	0	120.80	9.5	120.91	120.90	-9.5	13,138	-0.07%
2023/02/08	30.2	120.75	5.1	120.49	120.85	25.1	13,164	0.19%
2023/02/07	2.8	118.92	7.7	119.05	119.00	-4.9	13,240	-0.04%
2023/02/06	11	119.61	3	119.56	119.25	8	13,219	0.06%
2023/02/03	1.2	120.48	9.1	120.94	121.00	-7.9	13,134	-0.06%
2023/02/02	4.5	120.85	17.4	120.89	121.00	-12.9	13,144	-0.10%
2023/02/01	4.5	119.05	10.5	118.95	119.00	-6.1	13,076	-0.05%
2023/01/31	25.6	119.19	11.3	120.09	118.30	14.3	13,101	0.11%
2023/01/30	32.1	120.68	81.1	120.37	120.70	-49	12,923	-0.38%
2023/01/17	8.9	118.13	31.4	118.11	118.10	-22.5	12,536	-0.18%
2023/01/16	11.4	118.14	82	118.23	118.10	-70.5	12,585	-0.56%
2023/01/13	45.4	117.48	49.5	117.51	117.20	-4.1	12,328	-0.03%
2023/01/12	1.4	115.78	9.7	116.14	115.85	-8.3	12,170	-0.07%
2023/01/11	1.6	116.07	33.9	116.58	116.35	-32.3	12,263	-0.26%
2023/01/10	14.9	116.02	65.8	116.08	116.25	-50.8	12,110	-0.42%
2023/01/09	5.6	114.48	12	114.36	115.80	-6.4	12,237	-0.05%
2023/01/06	7.4	111.86	5.3	111.47	111.80	2.1	12,178	0.02%
2023/01/05	2.9	111.30	17.2	111.36	111.30	-14.3	12,332	-0.12%
2023/01/04	14.5	110.35	0.5	110.48	110.50	14	12,354	0.11%
2023/01/03	12.4	109.18	4	110.48	110.75	8.4	12,647	0.07%
2022/12/30	19.9	110.46	1.4	110.52	110.20	18.4	12,544	0.15%
2022/12/29	7.9	108.90	12.3	108.78	109.50	-4.4	12,541	-0.04%
2022/12/28	14.7	109.83	3	110.08	110.00	11.7	12,488	0.09%
2022/12/27	1.6	111.73	0.1	111.99	111.60	1.4	12,410	0.01%
2022/12/26	9.2	110.88	1	110.95	111.10	8.2	12,525	0.07%
2022/12/23	5.9	110.71	1.5	110.74	110.70	4.3	12,668	0.03%
2022/12/22	18.7	112.49	8.4	112.35	112.60	10.3	12,741	0.08%
2022/12/21	6	110.81	2.2	111.11	110.75	3.8	12,972	0.03%
2022/12/20	15.3	111.54	14.3	110.61	110.30	1	12,922	0.01%
2022/12/19	11.8	112.23	6.6	112.27	112.35	5.2	13,046	0.04%
2022/12/16	15.2	112.64	7	112.82	113.00	8.2	13,186	0.06%
2022/12/15	3.9	114.74	1.2	114.12	114.90	2.7	13,237	0.02%
2022/12/14	8.1	114.63	5.8	114.89	114.80	2.4	13,289	0.02%
2022/12/13	7.8	113.93	2.4	113.62	113.40	5.4	13,254	0.04%
2022/12/12	8.2	113.51	2	113.63	113.90	6.2	13,263	0.05%
2022/12/09	8.2	114.69	5.2	114.48	115.00	3	13,340	0.02%
2022/12/08	13.9	112.98	7	113.25	113.25	6.9	13,297	0.05%
2022/12/07	13	114.98	11.1	114.91	114.60	1.9	13,326	0.01%
2022/12/06	31	115.96	11.1	115.75	115.30	19.8	13,265	0.15%
2022/12/05	6	118.00	27.7	118.16	117.45	-21.7	13,225	-0.16%
2022/12/02	6.5	117.32	3.6	117.46	117.30	2.9	13,144	0.02%
2022/12/01	12.7	118.56	32.7	119.08	118.35	-20	13,277	-0.15%
2022/11/30	35.4	116.18	25.3	116.02	116.35	10.1	12,974	0.08%
2022/11/29	7.4	114.01	9.9	114.37	115.40	-2.5	12,967	-0.02%
2022/11/28	12.7	114.59	2.1	114.80	114.35	10.6	13,021	0.08%
2022/11/25	5.7	116.64	14.5	116.73	116.70	-8.8	13,121	-0.07%
2022/11/24	8.3	116.34	26.1	116.29	116.70	-17.8	12,972	-0.14%
2022/11/23	7	115.57	15.4	115.60	115.60	-8.4	12,920	-0.07%
2022/11/22	11.7	114.52	10.8	114.44	114.80	0.9	13,049	0.01%
2022/11/21	11.3	113.94	37.3	114.32	113.85	-26.1	13,123	-0.20%
2022/11/18	8.1	114.75	17.3	114.82	114.25	-9.2	13,060	-0.07%
2022/11/17	23.2	113.32	25.8	113.79	114.55	-2.6	13,000	-0.02%
2022/11/16	40.7	114.61	62.8	114.69	114.50	-22	12,949	-0.17%
2022/11/15	32	114.38	89.5	113.85	114.70	-57.5	12,689	-0.45%
2022/11/14	9.3	109.97	6.5	109.89	110.00	2.9	12,193	0.02%
2022/11/11	53.4	108.53	90.1	108.61	109.00	-36.7	11,979	-0.31%
2022/11/10	11.1	103.57	8	103.60	103.50	3.1	11,638	0.03%
2022/11/09	5.6	103.84	12.9	103.31	104.50	-7.2	11,557	-0.06%
2022/11/08	9.2	101.66	6.3	101.57	101.60	2.9	11,401	0.03%
2022/11/07	16.6	100.10	15.2	100.35	100.55	1.5	11,368	0.01%
2022/11/04	9.7	98.09	15.8	98.23	98.85	-6	11,346	-0.05%
2022/11/03	28.1	98.69	14	98.66	98.70	14	11,359	0.12%
2022/11/02	8.5	99.67	12	99.73	100.00	-3.5	11,265	-0.03%
2022/11/01	16.7	99.53	32.2	99.76	99.60	-15.5	11,293	-0.14%
2022/10/31	19.8	98.85	28.2	98.99	99.05	-8.4	11,311	-0.07%
2022/10/28	6.9	97.85	16.1	97.98	97.75	-9.1	11,257	-0.08%
2022/10/27	8	98.99	11	98.97	99.00	-3	11,196	-0.03%
2022/10/26	12.5	97.21	6	97.37	97.60	6.5	11,358	0.06%
2022/10/25	20.8	97.43	0.1	98.06	96.70	20.7	11,334	0.18%
2022/10/24	18.1	99.35	20	99.29	98.60	-1.9	11,134	-0.02%
2022/10/21	9.9	99.27	0.7	99.50	98.90	9.2	10,989	0.08%
2022/10/20	25.5	97.83	20	98.75	99.20	5.5	10,919	0.05%
2022/10/19	8.6	100.08	11	100.23	99.75	-2.4	10,813	-0.02%
2022/10/18	2.2	100.99	43	100.92	101.10	-40.8	10,729	-0.38%
2022/10/17	22.3	99.65	7.2	99.71	99.95	15.2	10,883	0.14%
2022/10/14	8.9	101.76	5.4	101.84	101.85	3.5	10,703	0.03%
2022/10/13	103.3	99.30	14.6	99.29	99.00	88.7	10,793	0.82%	大買/
2022/10/12	17.4	100.14	7	100.28	100.20	10.4	10,666	0.10%
2022/10/11	38.2	101.11	9.3	101.38	100.70	29	10,814	0.27%
2022/10/07	15.2	106.73	10	106.66	106.20	5.2	10,601	0.05%
2022/10/06	4.9	107.81	4.9	107.92	108.00	0.1	10,703	0.00%
2022/10/05	27.9	107.20	75.4	107.40	107.25	-47.5	10,975	-0.43%
2022/10/04	13.8	104.55	7.9	104.38	104.80	5.9	10,983	0.05%
2022/10/03	7.8	102.57	1.7	102.51	102.20	6.1	10,983	0.06%
2022/09/30	16.7	103.37	1.2	103.40	103.45	15.6	10,969	0.14%
2022/09/29	37.6	105.49	9	104.87	104.90	28.5	10,983	0.26%
2022/09/28	30.8	106.13	12	105.50	105.25	18.8	11,069	0.17%
2022/09/27	23.7	107.50	5.1	107.67	107.50	18.6	11,024	0.17%
2022/09/26	29.8	107.50	35.6	107.43	107.65	-5.9	11,316	-0.05%
2022/09/23	13.1	109.84	2.7	109.92	109.70	10.5	11,564	0.09%
2022/09/22	28.6	110.11	7.1	110.18	110.75	21.5	11,661	0.18%
2022/09/21	10.9	112.01	0	0.00	112.10	10.9	11,516	0.09%
2022/09/20	3.3	112.61	0.4	112.87	113.05	2.9	11,514	0.02%
2022/09/19	10.7	112.20	10.1	112.18	112.05	0.6	11,695	0.00%
2022/09/16	21	112.50	4	112.48	112.55	17	11,757	0.14%
2022/09/15	21.5	113.74	1	113.90	113.85	20.5	11,822	0.17%
2022/09/14	36.9	113.56	13	113.53	113.65	23.9	12,011	0.20%
2022/09/13	20.6	116.02	3.7	116.00	116.00	16.9	11,937	0.14%
2022/09/12	16.6	115.30	24.7	115.29	115.40	-8.1	12,037	-0.07%
2022/09/08	28.5	112.67	0.1	112.76	113.00	28.3	12,240	0.23%
2022/09/07	39.6	112.40	2.3	112.45	112.20	37.4	12,334	0.30%
2022/09/06	2.9	114.80	1	114.90	114.90	1.9	12,223	0.02%
2022/09/05	12.4	114.15	1	114.10	114.15	11.4	12,313	0.09%
2022/09/02	22.6	114.28	3	114.40	113.90	19.6	12,447	0.16%
2022/09/01	47.3	115.17	0	0.00	115.15	47.3	12,285	0.39%
2022/08/31	7.9	116.45	5.6	116.82	117.60	2.3	11,968	0.02%
2022/08/30	11.3	116.57	3.1	116.70	116.75	8.2	11,917	0.07%
2022/08/29	38.1	116.41	25.4	116.44	116.55	12.7	11,795	0.11%
2022/08/26	137.8	119.97	0.7	119.94	119.60	137.2	11,600	1.18%	大買/鉅額交易
2022/08/25	3.7	119.07	7.4	118.73	119.00	-3.7	11,508	-0.03%
2022/08/24	19.9	118.00	2	118.18	117.90	17.9	11,533	0.16%
2022/08/23	21.6	118.53	13.2	118.57	118.20	8.4	11,533	0.07%
2022/08/22	13.9	119.94	1	120.00	119.80	12.9	11,603	0.11%
2022/08/19	2.2	121.57	0	0.00	121.55	2.2	11,663	0.02%
2022/08/18	20.7	121.23	0.2	121.30	121.35	20.5	11,693	0.18%
2022/08/17	4.8	122.10	26.5	122.20	122.15	-21.7	11,647	-0.19%
2022/08/16	20.1	122.09	9.7	122.09	122.10	10.4	11,500	0.09%
2022/08/15	13.1	121.76	23.8	121.65	121.90	-10.7	11,381	-0.09%
2022/08/12	4.4	120.65	17.6	120.69	120.80	-13.3	11,283	-0.12%
2022/08/11	14	119.90	36.3	120.13	120.05	-22.3	11,262	-0.20%
2022/08/10	35	117.90	1	118.00	117.90	34	11,189	0.30%
2022/08/09	7.7	118.58	6	119.17	119.15	1.7	11,138	0.02%
2022/08/08	8.3	118.92	2.5	118.57	119.25	5.9	11,102	0.05%
2022/08/05	6.7	119.34	61.2	118.81	119.50	-54.4	11,075	-0.49%
2022/08/04	4	116.33	3	115.86	116.55	1	11,117	0.01%
2022/08/03	2.3	116.01	40.7	115.92	116.25	-38.4	11,137	-0.35%
2022/08/02	37.3	115.50	9	115.46	115.55	28.3	11,237	0.25%
2022/08/01	10.9	117.59	22.1	117.50	117.65	-11.2	11,155	-0.10%
2022/07/29	8.1	118.20	13.7	118.24	118.00	-5.6	11,279	-0.05%
2022/07/28	3.7	117.74	6.1	117.39	116.90	-2.4	11,249	-0.02%
2022/07/27	12.3	115.82	5	116.11	116.70	7.3	11,275	0.06%
2022/07/26	4	115.68	36.2	116.21	115.65	-32.2	11,248	-0.29%
2022/07/25	0.3	116.75	3	116.68	116.70	-2.7	11,236	-0.02%
2022/07/22	8.5	116.68	22.2	116.68	116.80	-13.7	11,253	-0.12%
2022/07/21	4.4	115.57	11	115.75	116.35	-6.6	11,471	-0.06%
2022/07/20	13.5	115.52	15.1	115.64	115.05	-1.7	11,480	-0.01%
2022/07/19	18.2	114.46	92	114.16	114.30	-73.8	11,735	-0.63%
2022/07/18	36.4	114.39	19.2	114.55	114.20	17.3	11,701	0.15%
2022/07/15	43.5	115.12	16.2	114.80	115.50	27.3	11,398	0.24%
2022/07/14	17.1	113.22	7.1	113.50	114.00	10	11,202	0.09%
2022/07/13	89.4	113.09	27.2	113.19	113.45	62.2	11,107	0.56%
2022/07/12	48.2	109.72	30.5	110.13	109.55	17.7	10,992	0.16%
2022/07/11	24.7	113.02	7.1	112.44	112.25	17.6	11,151	0.16%
2022/07/08	44.6	113.39	26.2	113.42	113.25	18.5	11,108	0.17%
2022/07/07	32	110.90	10	110.75	112.10	22	11,056	0.20%
2022/07/06	20.5	109.09	6.4	109.78	108.85	14.1	11,069	0.13%
2022/07/05	39.8	110.77	12.1	110.83	111.00	27.7	11,088	0.25%
2022/07/04	19.3	110.86	4	111.38	110.45	15.3	10,967	0.14%
2022/07/01	76.5	112.22	5.2	112.98	111.55	71.3	10,771	0.66%
2022/06/30	46.3	116.25	21.3	116.79	115.80	25.1	10,386	0.24%
2022/06/29	2.8	119.18	9	118.87	118.80	-6.2	10,175	-0.06%
2022/06/28	11.8	119.94	12.1	119.75	119.80	-0.3	10,130	0.00%
2022/06/27	3.6	121.15	16.6	120.78	120.95	-13	10,086	-0.13%
2022/06/24	5.1	118.65	15.2	119.06	118.15	-10.2	9,916	-0.10%
2022/06/23	54.6	118.23	16.1	117.91	117.90	38.5	9,910	0.39%
2022/06/22	26.7	119.95	16.1	119.71	119.50	10.6	9,711	0.11%
2022/06/21	10.1	121.29	3.9	121.71	122.20	6.2	9,532	0.07%
2022/06/20	39.3	120.16	12.6	120.81	119.75	26.8	9,595	0.28%
2022/06/17	45.4	120.81	13.3	120.98	120.85	32.1	9,520	0.34%
2022/06/16	29.1	123.43	3.1	124.72	122.50	26	9,321	0.28%
2022/06/15	15.8	122.93	35.4	123.39	122.75	-19.6	9,320	-0.21%
2022/06/14	42.5	122.44	10.1	122.60	123.35	32.4	9,405	0.34%
2022/06/13	29.3	123.74	17.2	123.96	123.55	12.1	9,524	0.13%
2022/06/10	8.1	126.74	7	126.81	127.10	1.1	9,634	0.01%
2022/06/09	3.1	128.21	2.3	127.81	128.40	0.8	9,706	0.01%
2022/06/08	1.1	128.69	7.6	128.82	128.80	-6.5	9,850	-0.07%
2022/06/07	4.4	127.34	0.4	127.24	127.40	4	10,025	0.04%
2022/06/06	2.3	127.99	2	128.18	128.70	0.2	10,292	0.00%
2022/06/02	6.3	127.85	4.5	128.07	127.80	1.8	10,921	0.02%
2022/06/01	7.8	129.68	6.1	129.69	129.15	1.7	11,714	0.01%
2022/05/31	13	128.31	15.7	128.56	129.80	-2.7	11,817	-0.02%
2022/05/30	10.3	127.96	11.4	127.81	128.55	-1.2	11,774	-0.01%
2022/05/27	1.1	125.51	2.7	125.66	125.50	-1.6	11,633	-0.01%
2022/05/26	2.9	123.54	2.6	123.14	122.90	0.3	11,576	0.00%
2022/05/25	1.5	124.48	2.1	124.54	124.45	-0.6	11,855	0.00%
2022/05/24	1.5	123.87	1.3	124.17	123.50	0.3	12,301	0.00%
2022/05/23	10.2	125.29	12.6	125.30	124.90	-2.4	12,291	-0.02%
2022/05/20	5.3	124.64	33.4	124.73	124.65	-28.1	12,557	-0.22%
2022/05/19	10.8	123.26	11.1	123.51	123.30	-0.3	12,570	0.00%
2022/05/18	7.7	125.67	9.1	125.91	125.70	-1.4	12,514	-0.01%
2022/05/17	1.5	124.38	13	124.25	124.35	-11.5	12,491	-0.09%
2022/05/16	1.9	123.29	14	122.99	123.00	-12.1	12,534	-0.10%
2022/05/13	13.5	121.89	7	122.14	122.35	6.5	12,561	0.05%
2022/05/12	29.5	122.03	27.1	122.21	121.25	2.5	12,641	0.02%
2022/05/11	33	124.23	37	123.70	124.20	-4	12,516	-0.03%
2022/05/10	48.8	122.86	17.6	122.13	124.00	31.3	12,482	0.25%
2022/05/09	25.7	124.70	20.1	125.07	124.55	5.6	12,386	0.05%
2022/05/06	36.7	126.21	49.1	126.37	126.65	-12.4	12,357	-0.10%
2022/05/05	8.7	129.54	9.8	129.24	129.25	-1.1	12,475	-0.01%
2022/05/04	3.9	128.15	1	128.05	127.80	2.9	12,667	0.02%
2022/05/03	20.4	128.08	2.1	127.99	127.80	18.3	12,902	0.14%
2022/04/29	6.6	128.88	12.2	128.97	128.75	-5.6	13,017	-0.04%
2022/04/28	12.1	126.53	5.2	126.90	127.10	6.9	13,316	0.05%
2022/04/27	64.2	126.52	21.3	126.78	126.55	43	13,394	0.32%
2022/04/26	27.7	129.27	6.5	129.13	129.25	21.2	13,160	0.16%
2022/04/25	52.4	129.06	13.2	129.84	129.25	39.2	13,244	0.30%
2022/04/22	30.4	131.09	31.7	131.16	131.60	-1.3	12,823	-0.01%
2022/04/21	3.2	133.00	2.4	133.18	132.75	0.8	12,805	0.01%
2022/04/20	13.2	132.39	15.2	132.17	132.65	-1.9	12,863	-0.02%
2022/04/19	9.1	132.17	3.4	132.65	132.00	5.7	12,919	0.04%
2022/04/18	58.3	131.56	17	131.78	131.55	41.3	13,064	0.32%
2022/04/15	45.4	132.34	0	0.00	132.25	45.4	13,027	0.35%
2022/04/14	3.3	134.70	3	135.03	134.55	0.3	12,799	0.00%
2022/04/13	6.8	134.48	7	134.68	135.05	-0.3	12,860	0.00%
2022/04/12	71.4	132.23	0.2	132.52	132.55	71.2	12,933	0.55%
2022/04/11	75.9	132.60	1	132.25	132.45	74.9	12,857	0.58%
2022/04/08	11.7	133.94	3.3	134.03	134.55	8.4	12,692	0.07%
2022/04/07	56.4	134.51	9.2	134.78	133.80	47.2	12,647	0.37%
2022/04/06	19.8	135.57	5	135.31	136.25	14.8	12,778	0.12%
2022/04/01	13.2	136.48	0	0.00	136.95	13.2	12,959	0.10%
2022/03/31	1.5	138.35	1	138.50	138.10	0.5	12,939	0.00%
2022/03/30	11.6	138.51	7	138.36	138.55	4.5	13,089	0.03%
2022/03/29	10.5	136.99	7	136.88	136.85	3.5	13,185	0.03%
2022/03/28	22.1	136.12	22.1	136.51	136.70	0	13,145	0.00%
2022/03/25	1.3	138.21	5	138.24	138.20	-3.8	13,081	-0.03%
2022/03/24	7.9	137.41	11	137.83	138.00	-3.1	13,072	-0.02%
2022/03/23	5.8	138.01	30.6	137.78	138.10	-24.8	13,082	-0.19%
2022/03/22	9.3	136.62	0.1	136.70	136.80	9.2	13,004	0.07%
2022/03/21	8.4	137.26	4.5	137.13	137.00	3.8	13,069	0.03%
2022/03/18	12.9	136.08	10	136.31	136.10	2.9	13,019	0.02%
2022/03/17	19.2	135.95	19.2	135.59	136.40	-0.1	12,884	0.00%
2022/03/16	34.6	131.67	4.4	132.03	132.20	30.2	12,706	0.24%
2022/03/15	42.7	131.90	4	131.63	131.65	38.6	12,465	0.31%
2022/03/14	9.9	134.46	3.1	134.43	134.40	6.7	12,255	0.05%
2022/03/11	37.7	134.75	8.5	135.43	134.40	29.2	12,162	0.24%
2022/03/10	32.3	136.10	24.2	135.99	136.35	8.1	12,050	0.07%
2022/03/09	35.4	132.61	24	132.79	132.50	11.4	11,890	0.10%
2022/03/08	111.6	131.77	22.4	132.03	131.15	89.2	11,690	0.76%	大買/
2022/03/07	138.2	134.50	8.1	135.79	134.00	130.1	11,064	1.18%	大買/鉅額交易
2022/03/04	28.4	138.35	2	138.58	138.45	26.4	10,368	0.25%
2022/03/03	6.6	139.94	7.5	139.99	139.95	-0.9	10,345	-0.01%
2022/03/02	15.5	139.64	2	139.73	139.65	13.5	10,465	0.13%
2022/03/01	12	140.15	6.4	140.14	140.45	5.6	10,405	0.05%
2022/02/25	43.7	138.47	8.3	138.38	138.50	35.4	10,318	0.34%
2022/02/24	92.9	139.55	10.1	141.09	138.80	82.8	10,017	0.83%
2022/02/23	5.8	141.91	6	142.03	142.25	-0.2	9,590	0.00%
2022/02/22	61.2	141.60	10	141.77	141.85	51.2	9,615	0.53%
2022/02/21	3.4	143.15	4	143.58	143.80	-0.6	9,402	-0.01%
2022/02/18	4.5	143.69	1	144.00	144.10	3.5	9,666	0.04%
2022/02/17	3.6	144.59	58.5	144.14	144.50	-55	9,697	-0.57%
2022/02/16	4.4	143.92	13.2	143.96	144.40	-8.8	9,723	-0.09%
2022/02/15	22.1	142.59	3.6	142.65	142.05	18.5	9,706	0.19%
2022/02/14	24.7	142.72	2.1	142.59	142.70	22.6	9,657	0.23%
2022/02/11	8.8	144.76	7	144.74	144.95	1.8	9,549	0.02%
2022/02/10	11.1	144.50	12.3	144.30	145.05	-1.2	9,682	-0.01%
2022/02/09	14.5	143.06	12.2	143.08	143.40	2.3	9,705	0.02%
2022/02/08	52.2	143.07	9.1	143.22	142.90	43.2	9,757	0.44%
2022/02/07	124.5	141.90	3.8	142.45	142.30	120.6	9,615	1.25%	大買/鉅額交易
2022/01/26	34.6	141.81	8.2	141.81	141.55	26.4	9,253	0.29%
2022/01/25	60.3	141.72	23.8	142.04	141.65	36.5	9,024	0.40%
2022/01/24	20.9	142.86	6.1	143.29	144.00	14.8	8,674	0.17%
2022/01/21	100.6	143.24	4.9	143.27	142.65	95.7	8,537	1.12%
2022/01/20	18.5	148.12	1.3	148.75	149.10	17.3	8,114	0.21%
2022/01/19	50.1	148.78	4.3	148.48	148.50	45.8	7,967	0.57%
2022/01/18	57.2	150.98	2.1	151.88	150.30	55.1	7,897	0.70%
2022/01/17	2.4	151.67	4.1	151.87	152.00	-1.7	7,780	-0.02%
2022/01/14	8.4	149.82	4.3	150.09	150.30	4.1	7,751	0.05%
2022/01/13	0.4	150.14	0.4	150.03	150.30	0	7,800	0.00%
2022/01/12	1.1	149.09	5.1	149.30	149.55	-3.9	7,918	-0.05%
2022/01/11	21.6	148.27	0.1	147.40	148.30	21.4	7,890	0.27%
2022/01/10	5.6	146.29	4.4	147.21	147.55	1.2	7,682	0.02%
2022/01/07	13.5	147.24	1.1	148.71	146.60	12.4	7,644	0.16%
2022/01/06	10.6	147.51	7.1	147.45	147.90	3.6	7,582	0.05%
2022/01/05	6.9	150.07	5.3	149.69	149.30	1.6	7,528	0.02%
2022/01/04	1.8	149.04	2.3	149.26	149.60	-0.5	7,522	-0.01%
2022/01/03	5.3	146.37	7.6	146.47	146.40	-2.3	7,490	-0.03%
2021/12/30	7.2	145.77	19.7	145.60	145.50	-12.4	7,603	-0.16%
2021/12/29	2.1	145.38	6.7	145.67	145.95	-4.6	7,866	-0.06%
2021/12/28	5.1	144.75	4.8	144.95	145.30	0.3	7,940	0.00%
2021/12/27	0.1	143.70	17.7	144.00	144.15	-17.6	7,953	-0.22%
2021/12/24	1.7	143.15	2.6	143.20	143.05	-0.9	8,296	-0.01%
2021/12/23	1	142.75	14.1	142.81	142.65	-13.1	8,364	-0.16%
2021/12/22	3.3	141.94	2.2	141.94	141.85	1.1	8,627	0.01%
2021/12/21	3.4	141.14	3.7	141.38	141.85	-0.3	8,854	0.00%
2021/12/20	30.2	141.53	3.2	141.09	140.65	27	8,940	0.30%
2021/12/17	4.1	141.36	4.6	141.63	141.90	-0.5	8,971	-0.01%
2021/12/16	9.5	141.43	10.1	141.72	142.05	-0.6	8,985	-0.01%
2021/12/15	1.5	140.22	3	140.28	140.30	-1.5	9,290	-0.02%
2021/12/14	8.2	140.26	12.4	140.08	140.10	-4.2	9,187	-0.05%
2021/12/13	1.5	141.86	0.2	142.13	141.50	1.3	9,242	0.01%
2021/12/10	1.2	141.90	66.9	141.69	141.95	-65.7	9,366	-0.70%
2021/12/09	2.4	142.20	0	0.00	142.00	2.4	9,351	0.03%
2021/12/08	6	142.62	17.4	142.98	142.35	-11.3	9,329	-0.12%
2021/12/07	4.4	140.80	6.4	140.60	141.80	-2	9,198	-0.02%
2021/12/06	6	141.04	3	141.31	141.35	3	9,199	0.03%
2021/12/03	3.1	141.56	4	141.46	141.75	-0.9	9,251	-0.01%
2021/12/02	5.5	141.66	8.8	141.33	141.80	-3.3	9,307	-0.04%
2021/12/01	15.5	138.80	7.1	139.69	140.30	8.4	9,390	0.09%
2021/11/30	33.1	138.90	6.1	139.04	138.00	27	9,504	0.28%
2021/11/29	30.7	138.09	12.3	138.13	138.15	18.3	9,449	0.19%
2021/11/26	23.5	138.38	0.4	138.92	138.15	23.1	9,567	0.24%
2021/11/25	5.2	140.35	3	140.27	140.45	2.1	9,641	0.02%
2021/11/24	1.3	140.26	10.1	140.47	140.50	-8.8	9,955	-0.09%
2021/11/23	5.4	141.26	6.5	141.32	141.10	-1.1	10,179	-0.01%
2021/11/22	7.5	142.45	2.7	142.51	142.45	4.8	10,223	0.05%
2021/11/19	8.2	143.19	8.6	143.04	142.80	-0.4	10,275	0.00%
2021/11/18	0.1	142.06	3.7	142.08	142.45	-3.6	10,259	-0.04%
2021/11/17	7.1	141.43	13.7	141.47	141.65	-6.6	10,259	-0.06%
2021/11/16	0.1	141.06	10.8	141.15	141.20	-10.7	10,182	-0.11%
2021/11/15	16	140.89	16.4	140.92	140.95	-0.4	10,524	0.00%
2021/11/12	5.1	139.68	8.2	140.28	139.70	-3.1	10,774	-0.03%
2021/11/11	10.9	139.30	7.1	139.26	139.25	3.8	10,895	0.04%
2021/11/10	5.1	140.20	3.5	140.40	140.50	1.5	11,000	0.01%
2021/11/09	7.2	140.78	11.7	140.70	140.70	-4.6	11,029	-0.04%
2021/11/08	8.7	138.96	17.9	138.69	139.20	-9.2	10,862	-0.08%
2021/11/05	4.1	137.81	19.2	137.52	138.10	-15.2	10,800	-0.14%
2021/11/04	8.3	136.39	9.6	136.85	136.15	-1.2	10,654	-0.01%
2021/11/03	1.1	136.70	0.1	136.70	136.60	1	10,696	0.01%
2021/11/02	4.6	136.66	6.4	136.98	136.25	-1.8	10,722	-0.02%
2021/11/01	5.1	136.30	5.3	136.45	136.50	-0.2	10,749	0.00%
2021/10/29	9.5	136.23	1.1	136.00	135.80	8.4	10,790	0.08%
2021/10/28	4.3	136.76	2.1	136.96	137.15	2.2	10,809	0.02%
2021/10/27	1	137.00	9	137.19	137.55	-8	10,855	-0.07%
2021/10/26	1.2	136.96	11.8	137.33	137.55	-10.6	10,796	-0.10%
2021/10/25	3	135.65	17.4	135.78	136.40	-14.4	10,800	-0.13%
2021/10/22	4.4	136.18	6.4	136.28	136.50	-2	11,178	-0.02%
2021/10/21	0.4	136.59	120.8	137.11	136.10	-120.4	11,263	-1.07%	大賣/鉅額交易
2021/10/20	2.1	136.70	47.7	137.12	136.60	-45.6	11,238	-0.41%
2021/10/19	1.4	136.43	28.1	136.91	136.95	-26.7	11,047	-0.24%
2021/10/18	3.4	136.16	4.1	136.31	135.85	-0.7	11,008	-0.01%
2021/10/15	0.3	136.05	69.4	135.97	136.25	-69.2	11,132	-0.62%
2021/10/14	5.1	132.92	2	133.40	132.75	3.1	11,039	0.03%
2021/10/13	8	132.44	1	133.10	132.40	7	11,159	0.06%
2021/10/12	12.4	132.34	2	132.90	132.85	10.4	11,224	0.09%
2021/10/08	14	134.58	2.5	134.26	134.20	11.5	11,241	0.10%
2021/10/07	35.3	135.20	11.2	134.78	135.35	24.1	11,270	0.21%
2021/10/06	61.8	132.94	4	133.30	133.00	57.8	11,272	0.51%
2021/10/05	81.6	131.84	13.2	131.80	132.95	68.4	11,131	0.61%
2021/10/04	86.4	133.31	3	133.48	133.15	83.4	10,793	0.77%
2021/10/01	105.6	134.66	5.2	136.24	133.95	100.4	10,472	0.96%	大買/
2021/09/30	18.3	135.76	3	137.05	137.05	15.3	10,130	0.15%
2021/09/29	42.8	136.20	4	136.26	136.00	38.8	9,960	0.39%
2021/09/28	4.9	138.80	2.4	139.03	139.00	2.5	9,592	0.03%
2021/09/27	9.1	139.76	1.1	140.15	140.00	8	9,375	0.09%
2021/09/24	3.2	139.11	3	139.38	139.65	0.1	9,255	0.00%
2021/09/23	13.3	138.05	6.2	138.08	138.00	7.1	9,309	0.08%
2021/09/22	28.4	136.95	8.1	137.20	137.20	20.3	9,363	0.22%
2021/09/17	1.1	140.48	0	0.00	140.50	1.1	9,031	0.01%
2021/09/16	2.6	140.06	0	0.00	140.10	2.6	9,076	0.03%
2021/09/15	6	140.79	6	140.91	140.75	0	9,046	0.00%
2021/09/14	0	141.85	3	141.95	141.60	-3	8,952	-0.03%
2021/09/13	2.8	141.56	0	0.00	141.45	2.8	9,009	0.03%
2021/09/10	0.1	141.74	3.9	141.56	141.95	-3.7	9,216	-0.04%
2021/09/09	13.2	139.56	23.3	140.09	140.30	-10.1	9,202	-0.11%
2021/09/08	3.1	140.76	7.6	140.50	140.65	-4.5	9,204	-0.05%
2021/09/07	0.2	141.87	4.7	142.11	141.90	-4.5	9,208	-0.05%
2021/09/06	1.5	142.33	16.7	142.36	142.55	-15.1	9,137	-0.17%
2021/09/03	0.1	142.00	11	141.40	141.90	-10.8	8,961	-0.12%
2021/09/02	5.1	140.72	26.1	140.27	139.90	-21	8,889	-0.24%
2021/09/01	3.4	140.74	19.4	140.86	141.00	-16	8,873	-0.18%
2021/08/31	6.8	139.54	28.2	139.46	140.35	-21.4	8,618	-0.25%
2021/08/30	3.2	138.81	124.8	138.87	139.50	-121.6	8,528	-1.43%	大賣/鉅額交易
2021/08/27	0	138.00	7	138.06	138.15	-7	8,225	-0.09%
2021/08/26	2	136.75	42	137.05	137.00	-40	8,032	-0.50%
2021/08/25	11.2	135.95	41.1	135.82	136.05	-29.9	7,997	-0.37%
2021/08/24	1.1	134.89	1.3	134.75	134.75	-0.2	7,975	0.00%
2021/08/23	8.6	134.08	13.5	133.62	134.35	-4.8	8,065	-0.06%
2021/08/20	16	131.31	5.7	131.66	130.75	10.3	8,127	0.13%
2021/08/19	55.6	132.46	14	132.34	131.80	41.6	7,960	0.52%
2021/08/18	77.2	133.28	15.5	133.75	134.90	61.6	7,607	0.81%
2021/08/17	50.4	134.77	2	134.65	134.35	48.3	7,401	0.65%
2021/08/16	57.3	135.25	14.4	135.50	135.35	42.9	7,356	0.58%
2021/08/13	19	135.86	4.4	135.76	135.65	14.7	7,346	0.20%
2021/08/12	4.9	136.82	4.1	137.05	136.95	0.8	7,386	0.01%
2021/08/11	17.6	137.04	6.2	137.06	137.20	11.4	7,630	0.15%
2021/08/10	23.6	137.68	99.1	138.14	137.65	-75.4	7,841	-0.96%
2021/08/09	11.5	137.73	22.1	138.23	138.40	-10.6	8,326	-0.13%
2021/08/06	12.2	138.22	3.5	138.49	138.80	8.7	8,495	0.10%
2021/08/05	3.1	139.08	18.9	139.16	139.00	-15.7	8,882	-0.18%
2021/08/04	2	138.86	27.7	138.97	139.25	-25.6	9,429	-0.27%
2021/08/03	0.1	137.91	14	138.19	138.45	-13.9	9,761	-0.14%
2021/08/02	6.5	136.76	22.5	137.56	137.90	-16	9,731	-0.16%
2021/07/30	2.7	136.19	0.1	136.60	136.05	2.6	9,727	0.03%
2021/07/29	17.3	135.90	11.1	135.84	136.50	6.2	9,795	0.06%
2021/07/28	70.9	134.51	1.4	134.38	134.25	69.5	9,762	0.71%
2021/07/27	19.2	136.48	0.1	137.15	136.40	19.2	9,483	0.20%
2021/07/26	40.1	137.14	1.6	137.43	136.45	38.5	9,424	0.41%
2021/07/23	10.2	137.51	5	138.17	137.65	5.1	9,379	0.05%
2021/07/22	4.4	137.84	7	138.13	137.65	-2.7	9,377	-0.03%
2021/07/21	25.9	136.58	2	136.40	136.70	23.9	9,385	0.26%
2021/07/20	14.8	137.45	20	137.75	137.20	-5.2	9,371	-0.06%
2021/07/19	15	138.33	6.1	138.18	138.30	8.9	9,339	0.10%
2021/07/16	14.1	139.62	0.9	139.94	139.90	13.2	9,231	0.14%
2021/07/15	3.6	141.39	5.1	141.47	141.80	-1.5	9,206	-0.02%
2021/07/14	5.1	140.37	10	140.98	140.50	-4.9	9,085	-0.05%
2021/07/13	5.3	140.42	8.5	140.48	140.15	-3.2	9,060	-0.04%
2021/07/12	4.4	139.12	2.4	139.23	139.00	2	9,018	0.02%
2021/07/09	10.3	137.49	12.1	137.42	137.75	-1.8	8,918	-0.02%
2021/07/08	2.8	138.86	0	0.00	138.85	2.8	8,912	0.03%
2021/07/07	0.5	139.21	2	139.15	139.00	-1.6	8,939	-0.02%
2021/07/06	1.1	139.74	1.2	139.75	139.75	-0.1	8,927	0.00%
2021/07/05	4.2	139.30	13.7	139.42	139.60	-9.5	8,881	-0.11%
2021/07/02	5.1	138.23	1	138.25	138.30	4.1	8,857	0.05%
2021/07/01	10.3	138.73	7.8	138.65	138.30	2.5	8,850	0.03%
2021/06/30	2.4	138.90	13.6	139.07	138.95	-11.3	8,929	-0.13%
2021/06/29	1.1	137.97	3.7	137.95	137.60	-2.6	8,892	-0.03%
2021/06/28	0.4	137.18	1.1	137.20	137.20	-0.7	8,868	-0.01%
2021/06/25	8.1	137.72	2.1	137.32	136.95	6	8,881	0.07%
2021/06/24	2.7	136.88	4.5	137.02	136.70	-1.8	8,908	-0.02%
2021/06/23	1.5	136.70	18.3	136.11	137.05	-16.8	8,937	-0.19%
2021/06/22	4.7	134.94	3.3	135.52	134.85	1.4	8,912	0.02%
2021/06/21	46	135.42	19	135.41	134.70	27	8,987	0.30%
2021/06/18	1.4	138.08	5.2	138.20	138.00	-3.8	8,840	-0.04%
2021/06/17	5.8	137.51	3	137.92	138.30	2.9	8,893	0.03%
2021/06/16	2.5	138.62	3.3	138.52	138.70	-0.8	9,004	-0.01%
2021/06/15	0.3	138.68	3.5	138.75	138.85	-3.3	8,999	-0.04%
2021/06/11	2	138.12	6	138.36	138.10	-4	9,044	-0.04%
2021/06/09	6.2	135.45	0	0.00	135.50	6.2	9,050	0.07%
2021/06/08	4.4	137.03	7.5	136.95	136.50	-3	9,042	-0.03%
2021/06/07	5.3	136.09	10.7	136.47	137.30	-5.4	9,146	-0.06%
2021/06/04	5.5	136.61	9	136.61	136.95	-3.5	9,056	-0.04%
2021/06/03	2.1	137.59	11.3	138.11	137.60	-9.1	9,225	-0.10%
2021/06/02	9	137.29	9.1	137.28	137.70	-0.1	9,343	0.00%
2021/06/01	1.2	137.58	8.4	137.61	137.70	-7.3	9,497	-0.08%
2021/05/31	3.4	136.54	25.3	136.71	137.10	-21.9	9,680	-0.23%
2021/05/28	6.4	135.33	27.7	135.09	135.80	-21.3	9,647	-0.22%
2021/05/27	14.1	133.00	5	133.43	133.55	9.1	9,607	0.09%
2021/05/26	9.2	134.45	9	134.69	134.50	0.2	9,951	0.00%
2021/05/25	6.4	134.22	28	133.30	134.40	-21.7	10,035	-0.22%
2021/05/24	32	131.57	55.1	131.94	132.15	-23.1	10,058	-0.23%
2021/05/21	14.5	132.47	19	132.93	132.35	-4.5	10,015	-0.04%
2021/05/20	9.5	130.35	5	130.44	130.50	4.4	9,961	0.04%
2021/05/19	43.1	131.23	56.6	131.40	131.40	-13.5	9,948	-0.14%
2021/05/18	31.1	130.29	34.7	130.27	132.30	-3.6	9,840	-0.04%
2021/05/17	71.3	126.42	39.1	126.69	126.50	32.2	9,884	0.33%
2021/05/14	24.9	128.90	4.7	129.03	128.95	20.2	9,504	0.21%
2021/05/13	37.4	127.79	23.1	127.40	127.50	14.3	9,360	0.15%
2021/05/12	118.7	129.07	17.6	128.93	129.40	101.1	9,026	1.12%	大買/鉅額交易
2021/05/11	54	134.37	6.8	134.91	133.25	47.2	8,567	0.55%
2021/05/10	6	138.47	5.8	138.66	138.45	0.3	8,380	0.00%
2021/05/07	8.1	138.88	14	138.61	139.40	-5.9	8,542	-0.07%
2021/05/06	8.6	136.61	2.1	136.72	136.95	6.5	8,667	0.08%
2021/05/05	5.2	136.19	0	0.00	135.75	5.2	8,665	0.06%
2021/05/04	12.9	136.62	13.9	137.29	137.05	-1	8,758	-0.01%
2021/05/03	10.9	138.71	17.4	138.46	138.25	-6.6	8,766	-0.08%
2021/04/29	3.5	141.32	6.5	141.35	140.60	-3	9,050	-0.03%
2021/04/28	2	140.68	9	140.35	140.40	-7	9,130	-0.08%
2021/04/27	0.7	141.02	3.2	141.26	141.25	-2.5	9,580	-0.03%
2021/04/26	9.2	140.53	31.2	140.50	141.20	-22	9,671	-0.23%
2021/04/23	1	137.68	3.8	138.39	139.15	-2.7	9,710	-0.03%
2021/04/22	6.1	138.30	3.1	138.52	137.90	3	9,969	0.03%
2021/04/21	2.2	138.05	6	138.10	138.00	-3.8	10,103	-0.04%
2021/04/20	2.7	139.19	2.2	139.31	139.25	0.4	10,151	0.00%
2021/04/19	10.1	139.39	15	139.37	139.50	-4.9	10,253	-0.05%
2021/04/16	7.6	138.67	8.2	138.95	139.25	-0.6	10,289	-0.01%
2021/04/15	1.1	138.18	6.2	138.58	139.05	-5.1	10,319	-0.05%
2021/04/14	3.3	136.72	12.1	137.42	137.90	-8.8	10,305	-0.09%
2021/04/13	1.1	138.38	14.6	138.13	137.15	-13.5	10,375	-0.13%
2021/04/12	7.3	137.61	11.8	137.77	137.15	-4.4	10,361	-0.04%
2021/04/09	0.7	137.90	9.3	138.30	137.95	-8.6	10,365	-0.08%
2021/04/08	6.5	137.63	37.1	137.82	138.25	-30.6	10,401	-0.29%
2021/04/07	0.2	137.44	10.5	137.67	137.80	-10.3	10,387	-0.10%
2021/04/06	2.8	137.73	14.2	138.01	137.65	-11.3	10,367	-0.11%
2021/04/01	14.7	135.74	21.4	135.85	135.75	-6.7	10,270	-0.07%
2021/03/31	7.8	134.94	10.7	135.34	134.75	-2.9	10,197	-0.03%
2021/03/30	10.2	135.72	7.9	135.54	135.90	2.3	10,111	0.02%
2021/03/29	5.3	135.64	5.7	135.43	135.45	-0.4	10,101	0.00%
2021/03/26	2.1	133.45	12	133.85	134.35	-9.9	10,062	-0.10%
2021/03/25	7.3	131.48	3	132.02	131.95	4.3	10,001	0.04%
2021/03/24	20.3	131.77	1.1	131.97	131.50	19.2	9,961	0.19%
2021/03/23	2.3	134.01	4.7	134.19	133.60	-2.4	9,839	-0.02%
2021/03/22	5.4	132.66	4.2	133.42	133.40	1.2	9,946	0.01%
2021/03/19	25.6	132.77	5	132.90	132.80	20.6	10,014	0.21%
2021/03/18	0.1	135.31	8.7	135.54	134.90	-8.7	9,888	-0.09%
2021/03/17	3.5	134.37	8	135.00	134.20	-4.5	9,850	-0.05%
2021/03/16	6.9	135.03	27.5	135.10	135.35	-20.6	9,874	-0.21%
2021/03/15	7.5	134.80	6.4	134.89	134.90	1.1	9,864	0.01%
2021/03/12	13.6	135.00	23.3	135.30	135.25	-9.7	9,907	-0.10%
2021/03/11	9.5	134.26	13.7	133.65	134.70	-4.2	9,927	-0.04%
2021/03/10	12.2	131.80	13.1	132.18	131.90	-1	9,978	-0.01%
2021/03/09	55.9	130.61	37.6	131.03	131.35	18.3	9,987	0.18%
2021/03/08	31.6	132.56	7.4	133.45	131.85	24.2	9,867	0.24%
2021/03/05	43.6	130.67	30.9	131.53	131.95	12.8	9,749	0.13%
2021/03/04	41.4	132.68	2.1	132.79	132.75	39.3	9,669	0.41%
2021/03/03	12.6	134.47	10	134.14	135.40	2.5	9,480	0.03%
2021/03/02	14.1	134.91	17.6	135.06	133.45	-3.5	9,381	-0.04%
2021/02/26	69.1	134.12	4.5	134.75	133.40	64.6	9,330	0.69%
2021/02/25	21.5	137.70	12.2	137.64	137.55	9.3	8,991	0.10%
2021/02/24	35.4	137.05	10.6	136.84	136.45	24.9	8,916	0.28%
2021/02/23	17.2	137.39	28.5	137.39	138.50	-11.3	8,820	-0.13%
2021/02/22	11.7	139.34	19.4	139.95	138.80	-7.7	8,766	-0.09%
2021/02/19	30.7	138.43	13.4	138.87	138.85	17.4	8,979	0.19%
2021/02/18	15.8	139.97	7.2	140.40	140.35	8.6	8,968	0.10%
2021/02/17	16.4	140.04	86.2	139.51	140.55	-69.8	8,948	-0.78%
2021/02/05	25.9	134.80	83	135.85	134.80	-57.2	8,696	-0.66%
2021/02/04	14.4	133.20	13.6	133.40	133.55	0.8	8,613	0.01%
2021/02/03	25.8	134.88	6.6	134.89	134.35	19.2	8,645	0.22%
2021/02/02	17.3	134.16	33.3	133.53	134.45	-16	8,600	-0.19%
2021/02/01	72.7	128.28	11.3	128.47	130.75	61.3	8,606	0.71%
2021/01/29	37.3	130.10	14.1	129.34	128.20	23.2	8,474	0.27%
2021/01/28	41.6	130.19	36.1	130.46	130.35	5.5	8,312	0.07%
2021/01/27	9.7	133.05	8.1	133.34	133.05	1.7	8,153	0.02%
2021/01/26	22.6	133.48	21.1	133.11	132.85	1.5	8,096	0.02%
2021/01/25	30.7	135.20	43.5	135.44	135.60	-12.8	8,024	-0.16%
2021/01/22	71.4	137.99	5.1	138.47	137.45	66.3	7,902	0.84%
2021/01/21	20.2	142.23	11.2	141.72	143.00	9	7,622	0.12%
2021/01/20	60.7	138.51	12.1	138.92	138.20	48.6	7,472	0.65%
2021/01/19	15.9	136.74	10.5	136.66	137.95	5.4	7,029	0.08%
2021/01/18	19	133.65	13	133.82	134.40	6	6,876	0.09%
2021/01/15	23.1	136.23	2	135.26	134.50	21.1	6,692	0.31%
2021/01/14	12.6	134.16	2	133.85	134.05	10.6	6,370	0.17%
2021/01/13	8.9	134.18	7	134.22	135.30	1.9	6,291	0.03%
2021/01/12	6.9	132.41	6.2	132.43	132.10	0.8	6,137	0.01%
2021/01/11	15.8	130.94	5.1	131.18	132.30	10.7	6,013	0.18%
2021/01/08	15.7	130.28	5.5	130.69	131.20	10.3	5,897	0.17%
2021/01/07	2.5	127.57	8.2	127.32	128.90	-5.7	5,756	-0.10%
2021/01/06	1.6	125.68	3.3	125.83	125.95	-1.6	5,688	-0.03%
2021/01/05	7.7	124.33	7.5	124.29	124.60	0.2	5,601	0.00%
2021/01/04	10.2	124.16	4.3	123.62	124.35	5.9	5,685	0.10%
2020/12/31	2.5	122.16	0.2	121.90	122.25	2.3	5,807	0.04%
2020/12/30	2.3	120.21	20.1	120.70	121.60	-17.8	5,778	-0.31%
2020/12/29	13.1	119.73	1	119.71	119.90	12.1	5,802	0.21%
2020/12/28	1.7	119.72	7	119.78	120.00	-5.3	5,849	-0.09%
2020/12/25	4.6	119.10	12	119.47	118.95	-7.4	5,851	-0.13%
2020/12/24	2	118.45	4	118.49	118.80	-2	5,867	-0.03%
2020/12/23	4.5	117.75	3.1	117.88	118.15	1.4	5,926	0.02%
2020/12/22	23.5	118.91	5.1	118.99	118.00	18.4	6,014	0.31%
2020/12/21	4.3	118.38	18	119.02	119.35	-13.7	6,182	-0.22%
2020/12/18	5.3	118.18	2.1	118.56	118.20	3.2	6,199	0.05%
2020/12/17	6.8	118.39	3	118.68	118.60	3.8	6,268	0.06%
2020/12/16	10	118.67	7.2	118.58	119.25	2.8	6,315	0.04%
2020/12/15	14.2	117.18	7.5	117.05	117.05	6.7	6,176	0.11%
2020/12/14	2.1	118.28	1	118.70	118.25	1.1	6,165	0.02%
2020/12/11	8	118.04	5	118.34	118.75	3	6,372	0.05%
2020/12/10	17.4	118.53	11.2	118.62	118.60	6.2	6,385	0.10%
2020/12/09	14.7	119.86	2.1	119.78	120.05	12.7	6,346	0.20%
2020/12/08	6.1	118.71	7	119.00	120.05	-0.9	6,292	-0.01%
2020/12/07	6.4	118.00	1.1	117.93	118.40	5.3	6,247	0.08%
2020/12/04	22.3	116.87	14.4	116.37	117.30	7.9	6,240	0.13%
2020/12/03	24.2	115.41	29.1	115.30	115.40	-5	6,111	-0.08%
2020/12/02	10.4	114.80	27	115.18	115.40	-16.6	6,104	-0.27%
2020/12/01	7.3	113.85	22	114.00	114.30	-14.7	6,101	-0.24%
2020/11/30	36.9	113.87	6	114.33	113.30	30.9	6,103	0.51%
2020/11/27	6	114.24	4	114.56	114.65	2.1	6,017	0.03%
2020/11/26	53.1	114.83	126	114.88	114.85	-72.9	6,025	-1.21%	大賣/
2020/11/25	50.1	114.24	6	113.95	113.95	44.1	6,079	0.73%
2020/11/24	35.5	114.99	3	115.63	114.90	32.5	6,077	0.54%
2020/11/23	24.1	115.25	79.5	115.25	115.45	-55.4	6,072	-0.91%
2020/11/20	5.4	113.75	1	113.67	114.00	4.4	6,021	0.07%
2020/11/19	10.1	113.80	42	114.27	114.15	-31.9	6,002	-0.53%
2020/11/18	22.1	113.82	16.5	114.36	114.35	5.7	5,990	0.09%
2020/11/17	61	114.91	3.2	114.18	113.60	57.8	5,798	1.00%
2020/11/16	32.3	112.41	31.2	111.12	112.80	1	5,974	0.02%
2020/11/13	1.3	108.54	3.5	108.92	109.25	-2.2	5,922	-0.04%
2020/11/12	26.8	109.09	10.1	109.03	108.80	16.7	5,921	0.28%
2020/11/11	3.1	108.24	18	108.02	108.75	-14.9	5,951	-0.25%
2020/11/10	3.1	107.46	6.4	107.57	107.10	-3.3	5,872	-0.06%
2020/11/09	3.7	107.78	18	107.89	108.10	-14.3	5,890	-0.24%
2020/11/06	15.5	106.71	30.1	106.67	106.70	-14.6	5,800	-0.25%
2020/11/05	8.2	106.00	56	106.09	106.05	-47.8	5,749	-0.83%
2020/11/04	19	106.01	52.1	105.11	106.15	-33.1	5,775	-0.57%
2020/11/03	7.3	104.55	3.3	104.28	104.60	4	5,805	0.07%
2020/11/02	47.8	102.69	41	103.10	103.40	6.8	5,855	0.12%
2020/10/30	19.9	103.28	2.1	103.25	103.00	17.8	5,771	0.31%
2020/10/29	24.5	103.50	2	103.83	103.85	22.5	5,742	0.39%
2020/10/28	41.7	105.21	0.9	105.25	105.00	40.8	5,746	0.71%
2020/10/27	7.2	105.44	0	0.00	105.50	7.2	5,756	0.13%
2020/10/26	4.7	106.03	3	106.33	106.10	1.7	5,809	0.03%
2020/10/23	1	106.00	0	0.00	106.10	1	5,921	0.02%
2020/10/21	1	105.95	0	0.00	105.95	1	6,583	0.02%
2020/10/20	0	106.20	1	106.30	106.00	-1	6,751	-0.01%
2020/10/19	4	105.65	9	106.23	106.60	-5	6,827	-0.07%
2020/10/16	5	105.29	4	105.88	105.25	1	6,890	0.01%
2020/10/15	3	105.75	5	105.51	105.70	-2	7,247	-0.03%
2020/10/14	1.3	106.78	4	106.74	106.70	-2.8	7,329	-0.04%
2020/10/13	6.1	106.58	8.2	106.74	107.10	-2.2	7,587	-0.03%
2020/10/12	1	107.25	18	107.06	107.05	-17	7,623	-0.22%
2020/10/08	1	105.95	67	105.85	106.20	-66	7,814	-0.84%
2020/10/07	4.1	104.33	8	104.61	104.80	-4	7,814	-0.05%
2020/10/06	41.2	104.01	45.1	104.29	104.25	-3.9	7,948	-0.05%
2020/10/05	1	103.15	11	103.53	103.05	-10	8,024	-0.12%
2020/09/30	0.1	103.15	56	103.11	103.00	-55.9	8,046	-0.69%
2020/09/29	97	102.79	45.1	102.52	102.55	51.9	8,172	0.64%
2020/09/28	89.1	102.02	145	101.47	102.30	-55.9	8,341	-0.67%	大賣/
2020/09/25	79.1	100.68	5	100.80	100.65	74.1	8,481	0.87%
2020/09/24	57	100.73	6	100.76	100.45	51	8,572	0.60%
2020/09/23	10	102.62	0	0.00	102.95	10	8,435	0.12%
2020/09/22	23.3	103.57	2	103.55	103.10	21.3	8,512	0.25%
2020/09/21	4	105.20	7	104.99	104.45	-3	8,535	-0.04%
2020/09/18	8.7	105.38	3	105.43	105.30	5.7	8,603	0.07%
2020/09/17	30	105.30	7	105.46	105.40	23	8,688	0.26%
2020/09/16	14.1	106.57	20	106.59	106.55	-5.9	8,687	-0.07%
2020/09/15	2	104.50	8	104.92	104.95	-6	8,615	-0.07%
2020/09/14	7	104.33	25	103.99	104.55	-18	8,564	-0.21%
2020/09/11	1	103.30	1.1	103.25	103.25	-0.1	8,552	0.00%
2020/09/10	1	102.75	5.1	103.08	103.20	-4.1	8,696	-0.05%
2020/09/09	27.1	101.67	66	101.59	102.30	-38.9	8,816	-0.44%
2020/09/08	2	102.88	7	102.80	103.00	-5	8,871	-0.06%
2020/09/07	9.3	102.13	5	102.76	102.40	4.2	9,155	0.05%
2020/09/04	14.1	102.29	7	102.47	102.55	7.1	9,299	0.08%
2020/09/03	0	0.00	3	104.03	103.30	-3	9,383	-0.03%
2020/09/02	3.2	102.91	3	103.88	103.00	0.2	9,487	0.00%
2020/09/01	5.2	102.35	3	102.50	103.35	2.2	9,676	0.02%
2020/08/31	31.3	103.28	11	103.22	101.80	20.2	9,746	0.21%
2020/08/28	45	103.86	3	103.27	103.50	42	9,900	0.42%
2020/08/27	0	104.55	5	105.35	104.55	-5	10,136	-0.05%
2020/08/26	1	104.30	7.1	104.20	104.30	-6.1	10,240	-0.06%
2020/08/25	3.1	103.95	13	103.80	103.90	-9.9	10,336	-0.10%
2020/08/24	6	103.31	3	102.98	103.10	3	10,364	0.03%
2020/08/21	5.1	102.85	62	102.21	102.80	-56.9	10,427	-0.55%
2020/08/20	27	101.51	10	100.63	100.60	17	10,368	0.16%
2020/08/19	3	104.27	0	0.00	104.25	3	10,314	0.03%
2020/08/18	56.5	105.33	5	105.16	105.00	51.5	10,301	0.50%
2020/08/17	1	105.40	7	105.47	105.60	-6	10,461	-0.06%
2020/08/14	4.1	104.50	1	104.50	104.50	3.1	10,494	0.03%
2020/08/13	3	104.18	5	104.44	104.25	-2	10,596	-0.02%
2020/08/12	9.2	103.36	84.1	103.61	103.25	-74.9	10,596	-0.71%
2020/08/11	1.5	104.83	0	0.00	104.80	1.5	10,636	0.01%
2020/08/10	4	105.49	2	105.30	105.60	2	10,686	0.02%
2020/08/07	3	104.60	1	105.10	104.65	2	10,733	0.02%
2020/08/06	30	105.45	9	105.36	105.40	21	10,703	0.20%
2020/08/05	6.2	104.23	7	104.14	104.30	-0.8	10,772	-0.01%
2020/08/04	6.2	102.94	8.1	103.04	103.30	-1.9	10,799	-0.02%
2020/08/03	11.1	102.53	12.3	102.54	102.00	-1.2	10,820	-0.01%
2020/07/31	5.5	103.64	7	103.96	103.80	-1.5	10,803	-0.01%
2020/07/30	8.7	103.81	14	104.12	104.05	-5.3	10,817	-0.05%
2020/07/29	10.7	102.82	10	102.91	102.55	0.7	10,838	0.01%
2020/07/28	61.1	106.37	49.2	106.14	103.60	11.9	10,938	0.11%
2020/07/27	39	103.01	56	103.13	103.30	-17	10,878	-0.16%
2020/07/24	36.1	99.28	40.5	99.37	98.50	-4.4	10,696	-0.04%
2020/07/23	7.1	98.65	4.5	98.48	98.85	2.6	10,533	0.02%
2020/07/22	19	98.84	10.1	99.06	98.95	8.9	10,665	0.08%
2020/07/21	1	98.45	16	98.46	98.70	-15	10,641	-0.14%
2020/07/20	2.5	96.78	8.4	97.05	97.05	-5.9	10,451	-0.06%
2020/07/17	3	97.12	9	97.28	97.20	-6	10,475	-0.06%
2020/07/16	4.5	96.06	19	96.26	96.10	-14.5	10,526	-0.14%
2020/07/15	3	97.62	10	97.43	97.05	-7	10,605	-0.07%
2020/07/14	0	0.00	4.2	96.08	96.65	-4.2	10,825	-0.04%
2020/07/13	1	96.05	38	95.76	96.05	-37	10,808	-0.34%
2020/07/10	6.3	94.94	72	95.35	94.65	-65.7	10,897	-0.60%
2020/07/09	4	95.51	13	95.45	95.45	-9	10,924	-0.08%
2020/07/08	1.5	95.10	17.5	95.18	95.15	-16	10,927	-0.15%
2020/07/07	7	94.85	11	94.71	94.50	-4	10,839	-0.04%
2020/07/06	2	93.85	20.2	93.99	94.15	-18.2	10,868	-0.17%
2020/07/03	2.2	92.57	17	92.49	92.55	-14.8	10,881	-0.14%
2020/07/02	3.1	91.32	21	91.25	91.50	-18	10,886	-0.16%
2020/07/01	2	90.53	14	90.67	90.50	-12	10,964	-0.11%
2020/06/30	6.2	89.61	6	89.66	89.90	0.2	10,963	0.00%
2020/06/29	11.1	89.07	5	89.30	89.10	6.1	10,992	0.06%
2020/06/24	3	90.12	2	90.05	90.00	1	11,055	0.01%
2020/06/23	3	89.48	3	89.62	89.45	0	11,253	0.00%
2020/06/22	9	89.16	2	89.40	89.05	7	11,428	0.06%
2020/06/19	0	0.00	3	88.88	88.85	-3	11,796	-0.03%
2020/06/18	0	89.00	9	88.67	88.90	-9	12,203	-0.07%
2020/06/17	11	88.87	3	89.00	89.00	8	12,493	0.06%
2020/06/16	4.1	88.91	15	88.74	88.90	-10.9	12,982	-0.08%
2020/06/15	19.1	87.56	5	87.88	87.00	14.1	13,934	0.10%
2020/06/12	35.4	88.17	47	87.56	88.25	-11.6	14,552	-0.08%
2020/06/11	4	89.50	17.5	89.16	89.05	-13.5	15,044	-0.09%
2020/06/10	39	90.18	10.2	90.27	90.45	28.9	15,370	0.19%
2020/06/09	38	89.39	9	89.29	89.60	29	16,081	0.18%
2020/06/08	11.1	89.02	18.5	89.26	89.50	-7.4	16,639	-0.04%
2020/06/05	4.3	88.21	8	88.09	88.35	-3.7	16,634	-0.02%
2020/06/04	3	87.28	20	87.47	87.60	-17	16,865	-0.10%
2020/06/03	12	86.58	24.3	86.54	86.80	-12.3	17,076	-0.07%
2020/06/02	6	85.22	12	85.41	85.30	-6	17,058	-0.04%
2020/06/01	4	84.55	10	84.79	84.90	-6	17,022	-0.04%
2020/05/29	2.1	83.39	24.2	83.74	84.45	-22.1	17,023	-0.13%
2020/05/28	16.1	84.16	10	84.70	83.85	6.1	17,119	0.04%
2020/05/27	4	84.35	6	84.55	84.35	-2	17,458	-0.01%
2020/05/26	12	84.45	62.3	84.38	84.45	-50.3	17,792	-0.28%
2020/05/25	13	83.13	0	0.00	83.50	13	17,786	0.07%
2020/05/22	55	83.12	0	0.00	82.95	55	17,846	0.31%
2020/05/21	1	84.20	20	84.47	84.50	-19	17,849	-0.11%
2020/05/20	7.4	83.86	4	84.13	83.80	3.4	17,813	0.02%
2020/05/19	10	83.92	7	84.17	83.90	3	17,757	0.02%
2020/05/18	13	83.15	7	83.24	83.15	6	17,798	0.03%
2020/05/15	43.1	84.02	17	83.92	83.85	26.1	17,869	0.15%
2020/05/14	17.1	83.49	10	83.42	83.30	7.1	17,870	0.04%
2020/05/13	7.5	83.93	9	84.11	84.30	-1.5	17,808	-0.01%
2020/05/12	33	84.02	4	83.94	84.05	29	17,821	0.16%
2020/05/11	6.2	85.15	4	85.13	85.05	2.2	17,723	0.01%
2020/05/08	3	84.33	5	84.58	84.35	-2	17,698	-0.01%
2020/05/07	1.1	84.00	2	84.00	83.85	-0.9	17,719	-0.01%
2020/05/06	6.1	83.08	1	83.00	83.50	5.1	17,775	0.03%
2020/05/05	11.5	83.50	3	83.40	83.40	8.5	17,851	0.05%
2020/05/04	8	82.93	13	82.80	83.00	-5	17,833	-0.03%
2020/04/30	4.2	85.04	112.9	84.59	85.50	-108.7	17,721	-0.61%	大賣/鉅額交易
2020/04/29	8.3	83.49	13	83.32	83.70	-4.7	17,672	-0.03%
2020/04/28	17.1	82.27	0	0.00	82.55	17.1	17,849	0.10%
2020/04/27	1	81.90	8.5	82.35	82.55	-7.5	18,260	-0.04%
2020/04/24	8	80.88	7	80.77	80.90	1	18,144	0.01%
2020/04/23	20	80.75	32	81.55	80.90	-12	18,184	-0.07%
2020/04/22	28.2	79.95	11	79.95	80.60	17.2	18,107	0.09%
2020/04/21	16.4	81.12	10	81.78	80.60	6.4	18,096	0.04%
2020/04/20	7.1	83.12	4	83.15	83.00	3.1	17,938	0.02%
2020/04/17	53	83.52	78	83.52	83.25	-25	17,844	-0.14%
2020/04/16	15	80.51	24	80.25	80.80	-9	17,420	-0.05%
2020/04/15	13	81.28	3	81.28	81.20	10	17,333	0.06%
2020/04/14	5	80.49	19.5	80.51	80.95	-14.5	17,185	-0.08%
2020/04/13	7.1	79.00	4	78.98	78.80	3.1	17,072	0.02%
2020/04/10	1	79.00	3	79.13	79.30	-2	17,104	-0.01%
2020/04/09	25	79.46	18	79.36	79.25	7	17,121	0.04%
2020/04/08	7	79.32	35	79.29	79.60	-28	16,942	-0.17%
2020/04/07	42	78.56	47	78.41	78.50	-5	16,760	-0.03%
2020/04/06	6.1	76.57	7.3	76.86	77.05	-1.2	16,558	-0.01%
2020/04/01	9.5	76.21	23	76.25	75.90	-13.5	16,404	-0.08%
2020/03/31	12.2	76.26	4	76.45	76.15	8.2	16,291	0.05%
2020/03/30	37.7	75.24	21	75.40	75.85	16.7	16,158	0.10%
2020/03/27	41	77.53	36	77.68	76.60	5	15,956	0.03%
2020/03/26	40.1	76.93	40	76.86	77.20	0.1	15,647	0.00%
2020/03/25	27	77.02	67	76.96	76.85	-40	15,383	-0.26%
2020/03/24	91.6	74.06	102	74.72	74.25	-10.4	14,877	-0.07%	大賣/
2020/03/23	88.1	71.39	60	71.48	70.80	28.1	14,493	0.19%
2020/03/20	96	72.46	98	72.54	74.00	-2	14,198	-0.01%
2020/03/19	93.3	69.39	64.1	69.60	68.55	29.2	13,591	0.21%
2020/03/18	100.2	74.11	51	74.42	72.80	49.2	12,556	0.39%
2020/03/17	75.1	75.11	64	75.16	74.85	11.1	11,920	0.09%
2020/03/16	125	79.15	90.1	78.05	77.30	34.9	11,101	0.31%	大買/
2020/03/13	106	78.26	45.4	78.51	81.00	60.6	10,628	0.57%	大買/
2020/03/12	68.5	82.91	27.1	83.42	82.15	41.4	9,783	0.42%
2020/03/11	27	85.99	45	86.08	85.30	-18	9,093	-0.20%
2020/03/10	44	85.10	19	85.32	86.30	25	8,896	0.28%
2020/03/09	54.2	86.25	17.5	86.54	85.85	36.7	8,539	0.43%
2020/03/06	40	88.66	13	89.48	88.35	27	8,102	0.33%
2020/03/05	27.2	89.88	19	90.07	90.20	8.2	7,852	0.10%
2020/03/04	1.5	88.86	12	88.99	89.20	-10.5	7,779	-0.13%
2020/03/03	23.6	88.49	26	88.78	88.60	-2.5	7,661	-0.03%
2020/03/02	117.2	87.25	73.5	87.70	87.35	43.7	7,510	0.58%	大買/
2020/02/27	51.2	88.74	24.1	88.97	88.65	27.1	7,110	0.38%
2020/02/26	25.1	89.27	2	89.35	89.45	23.1	6,741	0.34%
2020/02/25	10	89.83	4	90.30	90.35	6	6,515	0.09%
2020/02/24	30	90.08	16	90.18	90.10	14	6,423	0.22%
2020/02/21	10	91.30	9	91.67	91.25	1	6,330	0.02%
2020/02/20	5	91.48	6	92.42	91.70	-1	6,287	-0.02%
2020/02/19	4	91.78	14	91.59	92.10	-10	6,213	-0.16%
2020/02/18	26	91.22	3	91.28	91.05	23	6,122	0.38%
2020/02/17	4	92.26	0	0.00	92.30	4	5,950	0.07%
2020/02/14	3	92.88	0	0.00	92.95	3	5,878	0.05%
2020/02/13	7	92.99	8	92.96	92.80	-1	5,836	-0.02%
2020/02/12	1	92.25	11	92.55	92.65	-10	5,837	-0.17%
2020/02/11	1.1	91.77	12	91.62	91.75	-10.9	5,791	-0.19%
2020/02/10	30	90.06	15	90.23	91.00	15	5,757	0.26%
2020/02/07	43.7	91.23	7	91.09	91.20	36.7	5,710	0.64%
2020/02/06	5	91.74	17	91.82	92.30	-12	5,616	-0.21%
2020/02/05	26	90.71	4	90.90	90.85	22	5,550	0.40%
2020/02/04	19	90.38	8	90.59	90.60	11	5,485	0.20%
2020/02/03	24	88.34	15	88.27	89.05	9	5,494	0.16%
2020/01/31	36.4	90.20	4	90.20	89.95	32.4	5,321	0.61%
2020/01/30	37	93.27	12	93.01	92.15	25	5,069	0.49%
2020/01/20	36.8	97.79	1	97.70	97.70	35.8	4,616	0.78%
2020/01/17	10.3	97.24	13	97.64	97.30	-2.7	4,632	-0.06%
2020/01/16	4	97.29	1	97.20	97.30	3	4,540	0.07%
2020/01/15	24	97.86	4	98.10	97.60	20	4,438	0.45%
2020/01/14	4	98.59	11	98.82	98.60	-7	4,321	-0.16%
2020/01/13	5	97.90	20	97.73	98.00	-15	4,147	-0.36%
2020/01/10	1	97.70	1	97.55	97.30	0	4,083	0.00%
2020/01/09	29	96.68	3	96.55	96.95	26	3,974	0.65%
2020/01/08	14	95.40	9	95.54	95.65	5	3,921	0.13%
2020/01/07	7.1	95.76	5	96.42	96.10	2.1	3,852	0.05%
2020/01/06	10.2	96.81	0	0.00	96.40	10.2	3,905	0.26%
2020/01/03	5.1	97.72	2	98.13	97.65	3.1	3,865	0.08%
2020/01/02	2	97.75	1	97.10	97.65	1	3,954	0.03%
2019/12/31	4.1	97.12	0	0.00	96.95	4.1	3,942	0.10%
2019/12/30	0	0.00	1	98.00	97.80	-1	3,933	-0.03%
2019/12/27	8.2	98.09	4	98.06	98.00	4.2	3,962	0.11%
2019/12/25	0.2	97.35	0	0.00	97.35	0.2	4,106	0.00%
2019/12/24	0.3	97.20	1	97.30	97.20	-0.7	4,224	-0.02%
2019/12/23	1	97.10	2	97.00	97.15	-1	4,287	-0.02%
2019/12/20	5	97.02	1	96.95	96.95	4	4,296	0.09%
2019/12/19	2	98.20	7	97.65	97.65	-5	4,321	-0.12%
2019/12/18	2	97.95	8	98.18	98.20	-6	4,356	-0.14%
2019/12/17	0.1	98.00	8	97.30	98.15	-7.9	4,431	-0.18%
2019/12/16	2	96.90	1.4	96.78	96.85	0.6	4,483	0.01%
2019/12/13	4	96.98	4	97.05	96.90	0	4,692	0.00%
2019/12/12	1	95.95	4	95.14	95.85	-3	4,677	-0.06%
2019/12/11	0	0.00	7	93.65	93.75	-7	4,718	-0.15%
2019/12/10	1	92.95	0.1	93.40	93.00	1	4,841	0.02%
2019/12/09	6	93.43	3.6	93.61	93.65	2.4	4,831	0.05%
2019/12/06	0	0.00	12	93.35	93.05	-12	4,869	-0.25%
2019/12/05	4	92.89	1.2	92.91	92.90	2.8	5,023	0.06%
2019/12/03	0.3	92.10	0	0.00	92.05	0.3	5,638	0.01%
2019/12/02	0	0.00	1	92.00	92.05	-1	5,793	-0.02%
2019/11/29	4.3	91.61	2	91.50	91.50	2.3	5,843	0.04%
2019/11/28	0.3	92.95	1	93.05	92.95	-0.7	5,862	-0.01%
2019/11/27	12.1	92.93	0	0.00	93.20	12.1	6,162	0.20%
2019/11/26	9	93.13	15.2	93.00	92.85	-6.2	6,183	-0.10%
2019/11/25	1	93.00	16	92.91	92.60	-15	6,175	-0.24%
2019/11/22	0.3	92.55	2	92.55	92.55	-1.7	6,175	-0.03%
2019/11/21	20	92.33	7	92.50	92.50	13	6,355	0.20%
2019/11/20	5	93.45	0	0.00	93.25	5	6,354	0.08%
2019/11/19	12	93.52	6	93.37	93.60	6	6,378	0.09%
2019/11/18	2	92.60	2	92.73	92.90	0	6,432	0.00%
2019/11/15	8	92.31	2	92.00	92.30	6	6,467	0.09%
2019/11/14	1.1	91.73	0	0.00	91.40	1.1	6,534	0.02%
2019/11/13	3.2	91.54	3	91.45	91.45	0.2	6,600	0.00%
2019/11/12	0	0.00	1.4	91.77	92.00	-1.4	6,834	-0.02%
2019/11/11	1.2	91.49	2	91.60	91.15	-0.8	6,916	-0.01%
2019/11/08	2	92.70	3.3	92.73	92.55	-1.3	6,942	-0.02%
2019/11/07	5.7	92.56	4	92.45	92.85	1.7	6,947	0.02%
2019/11/06	2	92.88	2.5	93.24	93.35	-0.5	6,980	-0.01%
2019/11/05	22	92.64	8.3	92.57	92.90	13.7	7,187	0.19%
2019/11/04	6	90.96	12	91.47	92.20	-6	7,536	-0.08%
2019/11/01	0	0.00	1.2	90.14	90.10	-1.2	7,768	-0.02%
2019/10/31	5.3	89.91	11	90.40	90.10	-5.7	8,003	-0.07%
2019/10/30	8	89.53	7	89.66	89.85	1	7,929	0.01%
2019/10/29	2	89.55	1	89.60	89.45	1	7,891	0.01%
2019/10/28	0	0.00	2	89.20	89.20	-2	7,803	-0.03%
2019/10/25	0	0.00	1	89.20	88.80	-1	7,770	-0.01%
2019/10/24	2	88.60	1	88.75	88.80	1	7,690	0.01%
2019/10/23	2	88.30	1	88.40	88.45	1	7,729	0.01%
2019/10/22	4	88.53	13	88.71	88.70	-9	7,742	-0.12%
2019/10/21	0	0.00	2	87.90	87.85	-2	7,787	-0.03%
2019/10/18	8	88.05	7	88.14	87.95	1	7,908	0.01%
2019/10/17	0.1	88.00	3	87.93	88.15	-2.9	8,024	-0.04%
2019/10/16	0.1	87.90	3	88.03	88.10	-2.9	8,108	-0.04%
2019/10/15	2.1	87.60	2	87.65	87.70	0.1	8,218	0.00%
2019/10/14	0	0.00	10.3	87.29	87.55	-10.3	8,237	-0.12%
2019/10/09	0	0.00	1.3	85.92	85.80	-1.3	8,235	-0.02%
2019/10/08	0	0.00	26.2	86.46	86.50	-26.2	8,169	-0.32%
2019/10/07	0.3	85.45	0	0.00	85.45	0.3	8,139	0.00%
2019/10/04	0	0.00	0.3	85.15	85.15	-0.3	8,144	0.00%
2019/10/03	3	84.60	3	84.93	84.80	0	8,150	0.00%
2019/10/02	0	0.00	1	85.80	85.65	-1	8,133	-0.01%
2019/10/01	6	85.80	13	85.78	85.95	-7	8,066	-0.09%
2019/09/27	0	0.00	1	84.65	84.60	-1	8,011	-0.01%
2019/09/26	5.3	84.45	4	84.55	84.30	1.3	8,006	0.02%
2019/09/25	0.6	84.10	63	84.08	84.10	-62.4	8,007	-0.78%
2019/09/24	1.3	84.68	0	0.00	84.65	1.3	8,170	0.02%
2019/09/23	1	84.70	2	84.63	84.50	-1	8,155	-0.01%
2019/09/20	6	84.89	2.3	84.68	84.70	3.7	8,338	0.04%
2019/09/19	21	84.98	5	85.05	84.45	16	8,300	0.19%
2019/09/18	30	84.63	22	84.73	84.95	8	8,303	0.10%
2019/09/17	11.1	84.44	0	0.00	84.25	11.1	8,296	0.13%
2019/09/16	0	0.00	13	84.15	84.40	-13	8,469	-0.15%
2019/09/12	1	84.10	23	84.03	83.90	-22	8,480	-0.26%
2019/09/11	0	0.00	5.1	83.68	83.45	-5.1	8,689	-0.06%
2019/09/10	1	83.55	18	83.48	83.40	-17	8,659	-0.20%
2019/09/09	10	83.80	18	83.78	83.80	-8	8,675	-0.09%
2019/09/06	0.1	83.30	18.6	83.46	83.50	-18.5	8,517	-0.22%
2019/09/05	0	0.00	61.1	83.06	83.00	-61.1	8,329	-0.73%
2019/09/04	4	81.53	16	82.05	82.15	-12	8,060	-0.15%
2019/09/03	1	81.20	7	81.75	81.20	-6	8,057	-0.07%
2019/09/02	3	81.90	3.1	81.82	81.90	-0.1	8,101	0.00%
2019/08/30	1	81.75	21	81.63	81.85	-20	8,117	-0.25%
2019/08/29	5	80.14	5	80.29	80.55	0	7,912	0.00%
2019/08/28	0	0.00	5	80.35	80.40	-5	7,978	-0.06%
2019/08/27	8	79.94	0	0.00	79.85	8	8,023	0.10%
2019/08/26	14	79.77	14	79.95	79.65	0	8,107	0.00%
2019/08/23	1	81.00	1.1	80.95	81.00	-0.1	8,030	0.00%
2019/08/22	1	81.55	19	81.45	80.90	-18	8,137	-0.22%
2019/08/21	1	81.05	7	81.13	81.10	-6	8,144	-0.07%
2019/08/20	3	80.90	21.1	80.95	81.00	-18.1	8,234	-0.22%
2019/08/19	8	80.45	14	80.66	80.80	-6	8,265	-0.07%
2019/08/16	18.6	79.89	28	80.27	80.35	-9.4	8,584	-0.11%
2019/08/15	45.2	79.29	16	79.35	79.40	29.2	8,658	0.34%
2019/08/14	8	80.52	34	80.72	80.30	-26	8,722	-0.30%
2019/08/13	29	79.81	10	79.75	79.70	19	8,837	0.21%
2019/08/12	13	80.63	19	80.64	80.60	-6	9,106	-0.07%
2019/08/08	33.5	80.43	12	80.37	80.65	21.5	9,337	0.23%
2019/08/07	40.4	79.79	4	79.99	79.70	36.4	9,541	0.38%
2019/08/06	64	79.23	14	79.94	80.10	50	9,598	0.52%
2019/08/05	35.7	80.11	6	80.70	80.15	29.7	9,494	0.31%
2019/08/02	20.6	80.90	1	81.10	80.95	19.6	9,347	0.21%
2019/08/01	15	82.16	1	82.25	82.30	14	9,181	0.15%
2019/07/31	3.1	82.55	5	82.75	82.80	-1.9	9,324	-0.02%
2019/07/30	0	83.30	1	83.60	83.20	-1	9,505	-0.01%
2019/07/29	1	83.10	2	83.20	83.45	-1	9,595	-0.01%
2019/07/26	5.6	83.31	1	83.40	83.25	4.6	10,049	0.05%
2019/07/25	0	0.00	8	83.61	83.80	-8	10,100	-0.08%
2019/07/24	1	83.55	21	83.65	83.55	-20	10,072	-0.20%
2019/07/23	1	83.75	20	83.68	83.60	-19	10,068	-0.19%
2019/07/22	6	83.43	6	83.44	83.40	0	10,034	0.00%
2019/07/19	4	83.15	39.1	83.23	83.00	-35.1	9,953	-0.35%
2019/07/18	1	82.65	12	82.74	82.70	-11	9,842	-0.11%
2019/07/17	1	82.85	7	82.98	82.80	-6	9,816	-0.06%
2019/07/16	0	0.00	20	83.40	83.35	-20	9,688	-0.21%
2019/07/15	1	82.85	63	83.29	83.20	-62	9,805	-0.63%
2019/07/12	0	0.00	7.1	82.86	82.75	-7.1	9,994	-0.07%
2019/07/11	0	0.00	28	82.85	82.85	-28	10,329	-0.27%
2019/07/10	8.1	82.08	26	82.15	82.20	-17.9	10,286	-0.17%
2019/07/09	3	81.53	0	0.00	81.50	3	10,340	0.03%
2019/07/08	2	81.83	0	0.00	81.60	2	10,397	0.02%
2019/07/05	1	81.90	20.1	82.10	81.90	-19.1	10,470	-0.18%
2019/07/04	0	0.00	2.1	82.00	82.00	-2.1	10,624	-0.02%
2019/07/03	5	81.55	13	82.01	81.50	-8	10,782	-0.07%
2019/07/02	16.1	82.44	12	82.56	82.45	4.1	10,772	0.04%
2019/07/01	24	82.54	45	82.60	82.65	-21	10,800	-0.19%
2019/06/28	3	80.92	7	81.24	80.90	-4	10,664	-0.04%
2019/06/27	4	81.21	51	81.26	81.50	-47	10,782	-0.44%
2019/06/26	15	80.39	4	80.38	80.35	11	10,621	0.10%
2019/06/25	3	80.95	26	80.94	80.75	-23	10,580	-0.22%
2019/06/24	1	81.35	28	81.13	81.20	-27	10,490	-0.26%
2019/06/21	2	81.00	10	80.97	80.85	-8	10,258	-0.08%
2019/06/20	17	80.81	32	80.83	80.85	-15	10,120	-0.15%
2019/06/19	5	80.30	43	80.25	80.75	-38	10,042	-0.38%
2019/06/18	0	0.00	1	78.75	78.90	-1	9,868	-0.01%
2019/06/17	1	78.25	3	78.83	78.70	-2	10,017	-0.02%
2019/06/14	6	78.94	5	78.96	78.90	1	10,058	0.01%
2019/06/13	8.2	79.20	3	79.12	79.05	5.2	10,209	0.05%
2019/06/12	10	79.45	4	79.58	79.70	6	10,302	0.06%
2019/06/11	6.2	79.57	31	79.49	79.40	-24.8	10,234	-0.24%
2019/06/10	2	78.69	11	78.86	79.05	-9	10,226	-0.09%
2019/06/06	10	77.65	47	77.62	77.70	-37	10,329	-0.36%
2019/06/05	4.1	78.51	6	78.51	78.30	-1.9	10,282	-0.02%
2019/06/04	16.1	78.27	2	78.15	78.05	14.1	10,331	0.14%
2019/06/03	1.1	78.19	5	78.19	78.55	-3.9	10,515	-0.04%
2019/05/31	42	78.02	13	78.06	78.45	29	10,741	0.27%
2019/05/30	22	77.33	26	77.23	77.40	-4	10,771	-0.04%
2019/05/29	17.3	76.56	1	76.55	76.75	16.3	10,785	0.15%
2019/05/28	12	76.96	0	0.00	77.10	12	10,839	0.11%
2019/05/27	15	77.15	1	76.90	77.15	14	10,940	0.13%
2019/05/24	30	77.16	11	77.18	77.35	19	11,071	0.17%
2019/05/23	77	77.08	15	77.14	76.95	62	11,135	0.56%
2019/05/22	35.1	78.44	6	78.59	78.40	29.1	11,019	0.26%
2019/05/21	28	78.20	3	78.30	78.40	25	11,415	0.22%
2019/05/20	18	78.38	2	78.60	78.20	16	11,133	0.14%
2019/05/17	31.1	78.49	15	78.35	78.25	16.1	11,004	0.15%
2019/05/16	34.5	79.17	0	0.00	79.05	34.5	10,671	0.32%
2019/05/15	47	79.78	4	79.88	79.75	43	10,447	0.41%
2019/05/14	42.5	79.64	31	79.05	79.65	11.5	10,229	0.11%
2019/05/13	26.3	80.47	1	80.60	80.15	25.3	9,994	0.25%
2019/05/10	3	81.08	0	0.00	81.50	3	9,793	0.03%
2019/05/09	9.1	81.74	1	81.40	81.55	8.1	9,684	0.08%
2019/05/08	1	82.70	0	0.00	82.55	1	9,642	0.01%
2019/05/07	2	83.10	8	83.14	83.15	-6	9,480	-0.06%
2019/05/06	18	82.42	0	0.00	82.30	18	9,368	0.19%
2019/05/03	7	83.58	9	83.60	83.75	-2	9,302	-0.02%
2019/05/02	12	83.00	2.1	83.19	83.00	9.9	8,904	0.11%
2019/04/30	5.1	82.80	2	82.73	82.80	3.1	8,949	0.03%
2019/04/29	5	82.68	24	82.70	82.80	-19	9,065	-0.21%
2019/04/26	6	82.43	42.1	82.39	82.45	-36.1	9,151	-0.39%
2019/04/25	1	83.40	4	83.31	83.40	-3	9,254	-0.03%
2019/04/24	2.4	83.33	0	0.00	83.20	2.4	9,451	0.02%
2019/04/23	1	83.00	22	82.97	83.05	-21	9,597	-0.22%
2019/04/22	0	0.00	1	83.00	82.70	-1	9,585	-0.01%
2019/04/19	1.2	83.30	14	83.33	82.80	-12.8	9,709	-0.13%
2019/04/18	0	82.70	24	83.09	82.70	-24	9,548	-0.25%
2019/04/17	12.2	82.66	22	82.80	82.75	-9.8	9,394	-0.10%
2019/04/16	1	81.85	15	81.99	82.10	-14	9,192	-0.15%
2019/04/15	18	81.66	3	81.72	81.85	15	9,306	0.16%
2019/04/12	0	81.15	0	0.00	81.10	0	9,533	0.00%
2019/04/11	1	81.15	0	0.00	81.15	1	9,630	0.01%
2019/04/10	1.3	81.50	16	81.26	81.50	-14.7	9,634	-0.15%
2019/04/09	1	81.25	30	81.17	81.40	-29	9,531	-0.30%
2019/04/08	2	80.80	33	80.85	80.90	-31	9,436	-0.33%
2019/04/03	2	80.13	2	80.28	80.15	0	9,452	0.00%
2019/04/02	32	80.33	6	80.27	80.15	26	9,539	0.27%
2019/04/01	22	79.96	24.1	80.18	79.85	-2.1	9,544	-0.02%
2019/03/29	10	79.05	9	78.90	79.15	1	9,410	0.01%
2019/03/28	1	78.20	0	0.00	78.50	1	9,457	0.01%
2019/03/27	16	78.49	1	78.60	78.50	15	9,559	0.16%
2019/03/26	2	78.50	8	78.62	78.65	-6	9,592	-0.06%
2019/03/25	9	78.11	5	78.20	78.15	4	9,674	0.04%
2019/03/22	1	79.35	19	79.32	79.35	-18	9,652	-0.19%
2019/03/21	1	79.15	33	78.91	79.15	-32	9,683	-0.33%
2019/03/20	0	0.00	29	78.42	78.50	-29	9,598	-0.30%
2019/03/19	2	78.25	8	78.18	78.40	-6	9,545	-0.06%
2019/03/18	0	0.00	6	77.98	78.10	-6	9,490	-0.06%
2019/03/15	0	0.00	10	77.41	77.60	-10	9,503	-0.11%
2019/03/14	1	77.39	1	77.30	77.05	0	9,425	0.00%
2019/03/13	5.2	76.88	1	77.20	77.10	4.2	9,677	0.04%
2019/03/12	2	77.27	6	77.15	77.25	-4	9,668	-0.04%
2019/03/11	2	75.95	6	76.10	76.15	-4	9,506	-0.04%
2019/03/08	7.1	75.95	7	76.11	76.00	0.1	9,659	0.00%
2019/03/07	3.1	76.69	4	76.65	76.65	-0.9	9,564	-0.01%
2019/03/06	1	76.75	0	0.00	76.95	1	9,408	0.01%
2019/03/05	1	76.45	9	76.56	76.75	-8	9,208	-0.09%
2019/03/04	1	77.55	2	77.10	76.95	-1	9,178	-0.01%
2019/02/27	1	77.45	4	77.58	77.65	-3	9,143	-0.03%
2019/02/26	3	77.68	3	77.65	77.70	0	8,995	0.00%
2019/02/25	3	77.42	28	77.56	77.50	-25	8,829	-0.28%
2019/02/22	3.1	76.65	3	76.88	76.95	0.1	8,759	0.00%
2019/02/21	4	76.70	24	76.89	77.10	-20	8,738	-0.23%
2019/02/20	2	76.40	23	76.30	76.35	-21	8,545	-0.25%
2019/02/19	3	75.57	3	75.62	75.50	0	8,121	0.00%
2019/02/18	4	75.73	4.7	75.73	75.65	-0.7	8,168	-0.01%
2019/02/15	7.2	75.11	0.2	75.20	75.05	7	8,163	0.09%
2019/02/14	2.1	75.29	2	75.60	75.25	0.1	8,284	0.00%
2019/02/13	1	75.80	4	75.53	75.50	-3	8,325	-0.04%
2019/02/12	0	0.00	1	75.75	75.65	-1	8,870	-0.01%
2019/02/11	3	75.00	12	75.20	75.15	-9	8,939	-0.10%
2019/01/30	4	74.35	9	74.36	74.35	-5	8,933	-0.06%
2019/01/29	2	74.33	0	0.00	74.50	2	8,949	0.02%
2019/01/28	0.2	75.25	6	75.20	75.15	-5.8	8,953	-0.07%
2019/01/25	2	74.80	7	74.71	75.00	-5	9,001	-0.06%
2019/01/24	1	74.10	0	0.00	74.05	1	8,992	0.01%
2019/01/23	8	73.76	2	73.95	73.70	6	9,099	0.07%
2019/01/22	9	74.06	1	73.90	74.05	8	9,094	0.09%
2019/01/21	4	76.50	18	76.51	76.50	-14	9,112	-0.15%
2019/01/18	9	75.83	8	75.89	75.95	1	9,237	0.01%
2019/01/17	2	75.20	0	0.00	75.55	2	9,581	0.02%
2019/01/16	2	75.50	0	0.00	75.55	2	9,630	0.02%
2019/01/15	1	75.10	14	75.61	75.65	-13	9,789	-0.13%
2019/01/14	0.2	75.10	1	74.80	75.00	-0.8	9,799	-0.01%
2019/01/11	1	75.30	21	75.60	75.50	-20	9,912	-0.20%
2019/01/10	0	0.00	15	74.71	74.80	-15	9,872	-0.15%
2019/01/09	4	74.69	22	74.78	75.00	-18	10,164	-0.18%
2019/01/08	7	73.65	0	0.00	73.65	7	10,251	0.07%
2019/01/07	24	73.56	14	73.93	73.95	10	10,889	0.09%
2019/01/04	24	72.28	25	72.29	72.20	-1	11,031	-0.01%
2019/01/03	23	73.37	4.2	73.47	73.35	18.8	11,818	0.16%
2019/01/02	13	74.17	2	74.90	74.05	11	11,938	0.09%
2018/12/28	2.5	75.12	12	75.08	75.50	-9.5	12,571	-0.08%
2018/12/27	4.4	75.02	13	74.83	75.05	-8.6	12,940	-0.07%
2018/12/26	14	73.59	19	73.84	73.55	-5	12,942	-0.04%
2018/12/25	26	73.52	0	0.00	73.75	26	12,867	0.20%
2018/12/24	9	74.61	3	74.65	74.70	6	12,756	0.05%
2018/12/22	9.2	74.76	1	74.70	74.85	8.2	12,755	0.06%
2018/12/21	17	74.64	12	75.08	75.20	5	12,926	0.04%
2018/12/20	13	75.07	5	75.41	75.05	8	13,248	0.06%
2018/12/19	1	75.60	10	75.75	75.90	-9	13,222	-0.07%
2018/12/18	4	75.23	14	75.35	75.30	-10	13,273	-0.08%
2018/12/17	1	75.65	17	75.54	75.95	-16	13,268	-0.12%
2018/12/14	18	75.13	1	75.20	75.35	17	13,243	0.13%
2018/12/13	1	76.20	3	76.30	76.30	-2	13,211	-0.02%
2018/12/12	9.4	76.07	22	75.65	76.20	-12.6	13,210	-0.10%
2018/12/11	5	74.72	4	74.84	75.05	1	13,215	0.01%
2018/12/10	40.2	74.55	0	0.00	74.45	40.2	13,270	0.30%
2018/12/07	3.1	75.52	6	75.61	75.45	-3	13,404	-0.02%
2018/12/06	52	75.23	0	0.00	75.10	52	13,600	0.38%
2018/12/05	16.3	76.87	4	77.03	76.65	12.3	13,587	0.09%
2018/12/04	8	78.28	14	78.31	78.25	-6	13,516	-0.04%
2018/12/03	32	78.29	25	78.63	78.80	7	13,489	0.05%
2018/11/30	19	77.04	4	77.18	76.75	15	13,291	0.11%
2018/11/29	4	77.48	8	77.63	77.05	-4	13,262	-0.03%
2018/11/28	7	76.07	24	76.46	76.90	-17	13,153	-0.13%
2018/11/27	27	75.43	15	75.96	76.05	12	13,089	0.09%
2018/11/26	3	76.40	20	76.52	76.15	-17	13,032	-0.13%
2018/11/23	6	75.32	9	75.50	75.35	-3	13,091	-0.02%
2018/11/22	3.1	75.94	14	75.94	75.60	-10.9	13,247	-0.08%
2018/11/21	30	75.24	5	75.66	76.00	25	13,286	0.19%
2018/11/20	15	76.10	0	0.00	76.00	15	13,118	0.11%
2018/11/19	7	76.74	2	76.70	76.70	5	13,017	0.04%
2018/11/16	20	77.04	3	77.30	76.95	17	12,964	0.13%
2018/11/15	2	77.40	4	77.40	77.60	-2	12,876	-0.02%
2018/11/14	5	77.20	2	77.30	77.35	3	12,865	0.02%
2018/11/13	13.7	76.17	8	76.61	77.10	5.7	12,813	0.04%
2018/11/12	0.2	78.15	11	78.05	78.00	-10.8	12,712	-0.08%
2018/11/09	11	77.82	2	78.03	77.80	9	12,685	0.07%
2018/11/08	1	78.70	14	78.94	78.85	-13	12,143	-0.11%
2018/11/07	6.1	78.26	21	78.46	78.40	-14.9	12,009	-0.12%
2018/11/06	4.2	78.07	7	78.27	78.00	-2.8	12,027	-0.02%
2018/11/05	5	77.93	4	78.01	78.25	1	11,945	0.01%
2018/11/02	3	78.38	7	78.52	78.65	-4	11,895	-0.03%
2018/11/01	3	78.03	6	78.28	78.40	-3	11,851	-0.03%
2018/10/31	4	77.10	15	77.23	77.55	-11	11,758	-0.09%
2018/10/30	6	75.92	4	75.84	75.95	2	11,634	0.02%
2018/10/29	5	75.57	2	75.85	75.75	3	11,553	0.03%
2018/10/26	32.1	75.13	50	75.23	75.40	-18	11,468	-0.16%
2018/10/25	43	75.75	11	75.71	75.50	32	11,239	0.28%
2018/10/24	16	77.28	9	77.47	77.40	7	10,803	0.06%
2018/10/23	33.5	77.97	6	77.83	77.75	27.5	10,641	0.26%
2018/10/22	6	78.65	5	79.10	79.20	1	10,326	0.01%
2018/10/19	10	78.47	8	78.48	79.30	2	10,260	0.02%
2018/10/18	10.4	79.12	7	79.37	79.15	3.4	10,165	0.03%
2018/10/17	23.1	80.15	4	80.10	79.40	19.1	10,117	0.19%
2018/10/16	13	79.05	3	79.28	79.30	10	9,921	0.10%
2018/10/15	20.8	78.89	6	78.87	79.20	14.8	9,950	0.15%
2018/10/12	31	78.67	21	78.68	80.05	10	9,350	0.11%
2018/10/11	165.5	78.85	17	79.10	77.40	148.5	9,184	1.62%	大買/鉅額交易
2018/10/09	40	83.14	2	83.15	83.25	38	8,092	0.47%
2018/10/08	136.4	82.91	5	82.91	83.00	131.4	7,840	1.68%	大買/鉅額交易
2018/10/05	81.5	83.82	6	83.93	83.45	75.5	7,292	1.03%
2018/10/04	12.4	85.01	0	0.00	84.90	12.4	6,962	0.18%
2018/10/03	1	86.10	2	86.05	85.95	-1	6,865	-0.01%
2018/10/02	7	86.32	1	86.30	86.05	6	6,874	0.09%
2018/10/01	1	87.05	22	87.35	87.35	-21	6,934	-0.30%
2018/09/28	1	86.80	18	86.99	86.90	-17	6,925	-0.25%
2018/09/27	6	87.25	66	87.13	87.35	-60	6,757	-0.89%
2018/09/26	0	0.00	33	86.87	86.90	-33	6,323	-0.52%
2018/09/25	0	0.00	45	87.02	87.10	-45	6,273	-0.72%
2018/09/21	0	0.00	11	86.48	86.85	-11	6,218	-0.18%
2018/09/20	0	0.00	4.5	86.07	85.90	-4.5	6,205	-0.07%
2018/09/19	2	85.98	3.1	86.08	86.15	-1.1	6,337	-0.02%
2018/09/18	13.1	85.39	4	85.51	85.40	9.1	6,361	0.14%
2018/09/17	14	85.93	3	86.20	85.85	11	6,533	0.17%
2018/09/14	16.1	86.00	9	86.11	86.50	7.1	6,517	0.11%
2018/09/13	150.5	85.21	0	0.00	84.95	150.5	6,481	2.32%	大買/鉅額交易
2018/09/12	120.3	85.39	1	85.85	85.55	119.3	6,167	1.93%	大買/鉅額交易
2018/09/11	58	85.66	0	0.00	85.65	58	5,989	0.97%
2018/09/10	5.2	86.08	1	85.75	86.00	4.2	5,747	0.07%
2018/09/07	3.2	86.12	2	86.25	86.40	1.2	5,723	0.02%
2018/09/06	2	86.30	1	86.70	86.50	1	5,741	0.02%
2018/09/05	0	0.00	4	87.06	87.00	-4	5,786	-0.07%
2018/09/04	0	0.00	2	86.98	87.00	-2	5,782	-0.03%
2018/09/03	4	86.56	3	86.72	86.45	1	5,798	0.02%
2018/08/31	3.2	86.64	11.2	86.70	86.95	-8	5,795	-0.14%
2018/08/30	4	88.00	21	87.77	87.55	-17	5,836	-0.29%
2018/08/29	1	87.00	31	87.08	87.25	-30	5,778	-0.52%
2018/08/28	1.1	86.21	18.3	86.19	86.25	-17.2	5,600	-0.31%
2018/08/27	2	85.30	17	85.36	85.55	-15	5,580	-0.27%
2018/08/24	3	84.70	0	0.00	84.80	3	5,528	0.05%
2018/08/23	10.5	84.76	4	85.05	85.05	6.5	5,512	0.12%
2018/08/22	14	84.66	9	84.80	84.65	5	5,551	0.09%
2018/08/21	11	84.40	1.2	84.26	84.55	9.8	5,515	0.18%
2018/08/20	10	83.87	1	84.05	83.95	9	5,480	0.16%
2018/08/17	3	83.77	0	0.00	83.65	3	5,479	0.05%
2018/08/16	12.2	83.49	4	83.94	83.80	8.2	5,421	0.15%
2018/08/15	2	83.75	1	83.50	83.75	1	5,381	0.02%
2018/08/14	3.2	84.48	2	84.40	84.55	1.2	5,340	0.02%
2018/08/13	18.3	84.39	0	0.00	83.95	18.3	5,368	0.34%
2018/08/10	2	85.80	0	0.00	85.70	2	5,285	0.04%
2018/08/09	0	0.00	3	86.00	86.15	-3	5,296	-0.06%
2018/08/08	0	0.00	4	86.24	86.15	-4	5,408	-0.07%
2018/08/06	1	85.50	3	85.65	85.70	-2	5,727	-0.03%
2018/08/03	0	0.00	1	85.70	85.55	-1	5,980	-0.02%
2018/08/02	2.3	84.89	2	85.00	84.85	0.3	6,060	0.00%
2018/08/01	0	0.00	11	86.05	86.15	-11	6,036	-0.18%
2018/07/31	0	0.00	1	85.70	85.55	-1	6,058	-0.02%
2018/07/30	0	0.00	11	85.55	85.55	-11	6,077	-0.18%
2018/07/27	2	85.50	27	85.60	85.70	-25	6,081	-0.41%
2018/07/26	1	84.80	12	85.00	85.00	-11	6,129	-0.18%
2018/07/25	3	84.68	6	84.74	84.75	-3	6,080	-0.05%
2018/07/24	1.6	84.56	18.2	84.50	84.70	-16.6	6,082	-0.27%
2018/07/23	0.1	84.30	20	84.30	84.55	-19.9	6,204	-0.32%
2018/07/20	0	0.00	25.2	84.59	84.65	-25.2	6,337	-0.40%
2018/07/19	3	83.30	46	83.60	83.30	-43	6,304	-0.68%
2018/07/18	0.1	83.05	23	83.27	83.05	-22.9	6,365	-0.36%
2018/07/17	6	82.46	2	82.70	82.55	4	6,322	0.06%
2018/07/16	17.2	83.16	4	83.16	83.00	13.2	6,422	0.21%
2018/07/13	0	0.00	11	83.08	83.35	-11	6,407	-0.17%
2018/07/12	1	81.60	16.1	82.37	82.65	-15.1	6,241	-0.24%
2018/07/11	9.1	81.52	7	81.79	81.70	2.1	6,198	0.03%
2018/07/10	6	82.40	6	82.52	82.45	0	6,163	0.00%
2018/07/09	0	0.00	71.2	81.89	82.25	-71.2	6,131	-1.16%
2018/07/06	5	80.58	5	80.89	80.95	0	6,040	0.00%
2018/07/05	26	80.92	7	81.24	80.75	19	5,994	0.32%
2018/07/04	6.3	81.33	8	81.34	81.40	-1.7	6,006	-0.03%
2018/07/03	2	81.13	4	81.19	81.15	-2	6,033	-0.03%
2018/07/02	5.2	81.37	14	81.43	81.05	-8.8	6,052	-0.15%
2018/06/29	16	80.78	19	80.91	81.45	-3	6,045	-0.05%
2018/06/28	34	80.01	1	80.30	80.05	33	5,950	0.56%
2018/06/27	35.1	80.53	1	80.90	80.40	34.1	5,831	0.58%
2018/06/26	53	80.34	11	80.43	80.70	42	5,761	0.73%
2018/06/25	26	80.93	0	0.00	80.90	26	5,556	0.47%
2018/06/22	14	80.61	5	80.70	81.15	9	5,478	0.16%
2018/06/21	2.1	81.40	0	0.00	81.25	2.1	5,442	0.04%
2018/06/20	6	80.79	3	80.92	81.50	3	5,540	0.05%
2018/06/19	4	80.90	0	0.00	80.60	4	5,466	0.07%
2018/06/15	1	81.30	1	81.60	81.95	0	5,464	0.00%
2018/06/14	4.1	81.95	0	0.00	81.75	4.1	5,448	0.07%
2018/06/13	0	0.00	12	82.94	83.00	-12	5,422	-0.22%
2018/06/12	2	82.30	2	82.50	82.50	0	5,436	0.00%
2018/06/11	1	82.45	2	82.80	82.65	-1	5,457	-0.02%
2018/06/08	2	82.75	2	82.98	82.55	0	5,459	0.00%
2018/06/07	2	83.50	4	83.43	83.45	-2	5,565	-0.04%
2018/06/06	0	0.00	12	83.13	83.30	-12	5,598	-0.21%
2018/06/05	0	0.00	1	82.30	82.50	-1	5,538	-0.02%
2018/06/04	0	0.00	12	82.39	82.60	-12	5,547	-0.22%
2018/06/01	0	0.00	2	81.20	81.35	-2	5,472	-0.04%
2018/05/31	1	80.70	2.7	80.81	80.75	-1.7	5,533	-0.03%
2018/05/30	13	80.54	1	80.45	80.40	12	5,568	0.22%
2018/05/29	0	0.00	2	81.95	81.85	-2	5,569	-0.04%
2018/05/28	0	0.00	7	82.20	82.20	-7	5,618	-0.12%
2018/05/25	1	81.95	4	81.96	81.85	-3	5,697	-0.05%
2018/05/24	0	0.00	1	81.55	81.55	-1	5,699	-0.02%
2018/05/23	0	0.00	4	81.65	81.35	-4	5,743	-0.07%
2018/05/22	0	81.90	0	0.00	81.75	0	5,770	0.00%
2018/05/21	2.6	81.93	13	82.00	82.05	-10.4	5,933	-0.18%
2018/05/18	0	0.00	2	81.15	80.95	-2	6,008	-0.03%
2018/05/17	4	81.36	3	81.47	81.20	1	6,238	0.02%
2018/05/16	0	0.00	27.2	81.63	81.75	-27.2	6,281	-0.43%
2018/05/15	1	81.94	23	81.94	81.65	-22	6,311	-0.35%
2018/05/14	2	82.23	44.1	82.32	82.50	-42.1	6,727	-0.63%
2018/05/11	2	81.28	26	81.35	81.60	-24	6,558	-0.37%
2018/05/10	0	0.00	14	80.65	80.65	-14	6,315	-0.22%
2018/05/09	9.1	80.46	14	80.35	80.45	-4.9	6,264	-0.08%
2018/05/08	1	79.90	1	79.90	80.00	0	6,278	0.00%
2018/05/07	6	79.27	8	79.48	79.50	-2	6,271	-0.03%
2018/05/04	5	78.55	1	78.95	78.95	4	6,314	0.06%
2018/05/03	40	78.62	5	78.40	78.55	35	6,384	0.55%
2018/05/02	16.1	79.60	13	79.92	79.40	3.1	6,320	0.05%
2018/04/30	13	79.82	19	79.69	80.00	-6	6,313	-0.10%
2018/04/27	25	78.96	9	79.18	79.20	16	6,300	0.25%
2018/04/26	32.3	79.13	6	79.13	79.05	26.3	6,167	0.43%
2018/04/25	65	79.08	1	79.25	79.30	64	5,981	1.07%
2018/04/24	46	79.55	14	79.67	79.55	32	5,821	0.55%
2018/04/23	18	80.11	4	80.08	79.95	14	5,635	0.25%
2018/04/20	26	80.73	0	0.00	80.75	26	5,524	0.47%
2018/04/19	2	82.30	6	82.36	82.65	-4	5,421	-0.07%
2018/04/18	6	81.48	1	82.10	81.60	5	5,395	0.09%
2018/04/17	3	81.43	0	0.00	81.40	3	5,375	0.06%
2018/04/16	4	82.25	2	82.35	82.30	2	5,399	0.04%
2018/04/13	1	82.40	2	82.50	82.50	-1	5,430	-0.02%
2018/04/12	3	82.55	3	82.57	82.50	0	5,467	0.00%
2018/04/11	2	82.95	3	83.02	82.85	-1	5,534	-0.02%
2018/04/10	4.1	82.70	4	82.61	82.50	0.1	5,584	0.00%
2018/04/09	0	0.00	18	82.18	82.20	-18	5,639	-0.32%
2018/04/03	30	81.39	29	81.36	81.50	1	5,642	0.02%
2018/03/31	1	82.95	0	0.00	82.95	1	5,607	0.02%
2018/03/30	2	82.95	5	82.98	82.85	-3	5,652	-0.05%
2018/03/29	3	81.87	0	0.00	82.10	3	5,612	0.05%
2018/03/28	3	82.47	5	82.54	82.25	-2	5,560	-0.04%
2018/03/27	3	83.07	14	83.11	83.40	-11	5,518	-0.20%
2018/03/26	3.2	82.06	9	82.06	82.20	-5.8	5,484	-0.11%
2018/03/23	21	82.17	12	82.07	82.10	9	5,489	0.16%
2018/03/22	1	84.05	2	83.53	83.55	-1	5,423	-0.02%
2018/03/21	6	83.92	0	0.00	83.85	6	5,430	0.11%
2018/03/20	2	83.20	0	0.00	83.80	2	5,416	0.04%
2018/03/19	1	83.80	2	83.65	83.85	-1	5,405	-0.02%
2018/03/16	4	83.29	2	83.43	83.90	2	5,399	0.04%
2018/03/15	0	0.00	3	84.07	84.25	-3	5,373	-0.06%
2018/03/14	2	84.30	4	84.24	84.30	-2	5,360	-0.04%
2018/03/13	11.5	84.57	14	84.65	84.95	-2.5	5,409	-0.05%
2018/03/12	1.5	83.85	51	84.05	84.15	-49.5	5,367	-0.92%
2018/03/09	3	82.78	11	82.84	82.85	-8	5,442	-0.15%
2018/03/08	4	82.60	4	82.48	82.75	0	5,427	0.00%
2018/03/07	31	81.77	8	82.18	81.80	23	5,398	0.43%
2018/03/06	0	0.00	17	81.95	82.15	-17	5,449	-0.31%
2018/03/05	2	81.10	35	81.20	80.75	-33	5,491	-0.60%
2018/03/02	13.1	80.96	0	0.00	81.15	13.1	5,452	0.24%
2018/03/01	1.4	81.61	4	81.38	81.75	-2.6	5,382	-0.05%
2018/02/27	0	0.00	5	82.72	82.35	-5	5,345	-0.09%
2018/02/26	32	82.48	14	82.56	82.40	18	5,235	0.34%
2018/02/23	1	81.80	5	81.86	82.00	-4	5,206	-0.08%
2018/02/22	4.1	80.99	4	81.00	81.00	0.1	5,225	0.00%
2018/02/21	34	81.50	18	81.33	81.50	16	5,238	0.31%
2018/02/12	22	79.66	5	79.59	79.70	17	5,082	0.33%
2018/02/09	39.2	78.44	6	78.75	79.05	33.2	5,062	0.66%
2018/02/08	21	80.62	15	80.65	80.60	6	4,828	0.12%
2018/02/07	24	81.02	1	80.80	80.65	23	4,854	0.47%
2018/02/06	41	79.82	1	79.00	79.65	40	4,702	0.85%
2018/02/05	12	83.19	9	83.39	83.60	3	4,182	0.07%
2018/02/02	9	84.75	1	84.90	84.90	8	4,080	0.20%
2018/02/01	2	85.35	0	0.00	85.25	2	4,049	0.05%
2018/01/31	0	0.00	0	85.00	84.65	0	4,014	0.00%
2018/01/30	3	84.97	0	0.00	84.55	3	3,980	0.08%
2018/01/29	11.1	85.73	0	0.00	85.55	11.1	3,924	0.28%
2018/01/26	5.1	87.18	8	87.45	87.50	-2.9	3,841	-0.08%
2018/01/25	1	87.60	3	87.50	87.45	-2	3,739	-0.05%
2018/01/24	1.1	87.75	10	87.23	87.20	-8.9	3,678	-0.24%
2018/01/23	0	0.00	1	88.10	88.30	-1	3,629	-0.03%
2018/01/22	0	0.00	1	87.95	87.95	-1	3,588	-0.03%
2018/01/19	1	86.35	20	86.78	87.15	-19	3,550	-0.54%
2018/01/18	1	86.10	12	86.34	86.30	-11	3,516	-0.31%
2018/01/17	8	84.91	2	85.18	85.15	6	3,441	0.17%
2018/01/16	0	0.00	3	84.95	85.00	-3	3,364	-0.09%
2018/01/15	0	0.00	1	84.60	84.65	-1	3,328	-0.03%
2018/01/12	2	84.15	2	83.85	84.10	0	3,310	0.00%
2018/01/11	0	0.00	5	83.25	83.40	-5	3,303	-0.15%
2018/01/10	0	0.00	11	83.79	83.75	-11	3,334	-0.33%
2018/01/09	0	0.00	18.2	84.03	84.15	-18.2	3,292	-0.55%
2018/01/08	0	0.00	5	84.04	84.10	-5	3,298	-0.15%
2018/01/05	1.1	83.34	28	83.62	83.75	-26.9	3,272	-0.82%
2018/01/04	0	0.00	8	83.43	83.50	-8	3,291	-0.24%
2018/01/03	20	83.40	19	83.37	83.35	1	3,464	0.03%
2018/01/02	0	0.00	11	82.57	82.60	-11	3,412	-0.32%