元大台灣50 (0050)-元大-天母券商分點個股進出

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
193.05
漲跌
▲3.70
漲幅
+1.95%
成交量
7,948張
產業
上市
3783人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

元大台灣50 (0050)籌碼相關－元大-天母券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-天母券商分點個股進出
元大-天母券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	5.1	192.92	0.6	192.74	193.05	4.5	11,953	0.04%
2024/11/21	16.4	189.14	3	189.42	189.35	13.4	11,953	0.11%
2024/11/20	5	191.86	0.1	191.63	191.45	4.8	11,776	0.04%
2024/11/19	1.1	192.51	1.3	191.87	192.25	-0.2	11,771	0.00%
2024/11/18	37.5	190.09	2	189.85	189.65	35.5	11,824	0.30%
2024/11/15	6.2	191.75	76.1	191.50	192.35	-69.9	11,756	-0.59%
2024/11/14	15	191.04	1.1	191.05	191.00	13.9	11,853	0.12%
2024/11/13	6.5	193.29	0	0.00	192.75	6.5	11,842	0.06%
2024/11/12	41.4	194.93	3.5	194.74	194.00	37.9	12,000	0.32%
2024/11/11	6.4	197.50	13.3	198.19	199.10	-6.9	11,744	-0.06%
2024/11/08	22.3	199.33	10.1	199.22	199.00	12.2	11,831	0.10%
2024/11/07	18.4	196.27	12.7	196.53	197.45	5.7	12,006	0.05%
2024/11/06	15.4	196.07	19.5	196.87	195.20	-4.1	12,212	-0.03%
2024/11/05	10.3	192.80	1.1	193.36	193.65	9.2	12,463	0.07%
2024/11/04	7.5	191.44	0.4	192.02	192.95	7	13,347	0.05%
2024/11/01	33.5	188.56	2	190.20	190.50	31.5	14,148	0.22%
2024/10/30	11	193.27	1	193.30	191.80	10	14,315	0.07%
2024/10/29	62.9	191.31	6	190.73	191.50	56.9	14,313	0.40%
2024/10/28	6.7	195.95	5.1	197.61	196.05	1.6	14,060	0.01%
2024/10/25	8	196.11	0.5	196.04	196.40	7.5	14,087	0.05%
2024/10/24	2.9	195.80	0.5	195.94	194.80	2.3	14,042	0.02%
2024/10/23	5.8	195.94	2.1	195.95	196.00	3.7	14,339	0.03%
2024/10/22	4.6	196.42	4	196.88	197.30	0.6	14,390	0.00%
2024/10/21	2.5	198.45	5.3	199.43	198.05	-2.8	14,602	-0.02%
2024/10/18	5.8	199.22	30.5	199.38	198.10	-24.8	14,655	-0.17%
2024/10/17	6.8	192.96	0.1	195.00	193.30	6.7	14,415	0.05%
2024/10/16	63.5	192.37	2.5	193.18	193.00	61	14,498	0.42%
2024/10/15	4.5	194.98	17.5	195.55	196.40	-13	14,422	-0.09%
2024/10/14	2.3	192.13	13.5	192.19	192.30	-11.3	14,339	-0.08%
2024/10/11	6.4	191.56	17.8	191.65	192.15	-11.4	14,407	-0.08%
2024/10/09	5	189.73	40	189.80	189.00	-35	14,365	-0.24%
2024/10/08	65.2	186.28	0	0.00	187.25	65.2	14,296	0.46%
2024/10/07	10.3	187.19	6.9	187.61	188.15	3.4	14,396	0.02%
2024/10/04	6.2	184.36	0.1	184.92	183.60	6.1	14,461	0.04%
2024/10/01	12.9	184.00	1.2	184.22	183.60	11.7	14,475	0.08%
2024/09/30	48.8	185.89	39.9	185.16	183.95	8.9	14,529	0.06%
2024/09/27	2.7	189.97	27.5	189.87	188.90	-24.9	14,418	-0.17%
2024/09/26	1.3	189.78	5.2	189.64	189.30	-3.9	14,319	-0.03%
2024/09/25	3.3	187.72	19	187.74	187.75	-15.7	14,162	-0.11%
2024/09/24	5.8	182.76	7.3	183.97	185.00	-1.5	14,037	-0.01%
2024/09/23	4.3	183.24	2.3	183.09	183.25	2.1	13,975	0.01%
2024/09/20	12.8	183.57	45.5	183.25	182.45	-32.7	13,992	-0.23%
2024/09/19	0.4	179.45	3.2	179.81	180.15	-2.8	13,982	-0.02%
2024/09/18	9.1	177.22	0	0.00	177.85	9.1	14,067	0.06%
2024/09/16	5.1	178.74	1	178.98	178.75	4.1	14,084	0.03%
2024/09/13	26.1	178.46	0.1	178.25	178.40	26	14,174	0.18%
2024/09/12	8.1	177.10	33.3	177.50	178.30	-25.2	14,521	-0.17%
2024/09/11	3.5	171.89	1	171.85	171.85	2.5	14,368	0.02%
2024/09/10	2.5	171.75	2.6	172.20	172.35	-0.1	14,420	0.00%
2024/09/09	17.8	170.89	12	170.60	172.05	5.8	14,373	0.04%
2024/09/06	5.2	174.44	9.3	174.49	174.75	-4.1	14,389	-0.03%
2024/09/05	22.6	173.73	9.7	173.31	172.30	13	14,372	0.09%
2024/09/04	75.1	171.81	11	171.67	171.25	64.1	14,406	0.44%
2024/09/03	2.1	180.07	3.6	180.20	180.05	-1.5	14,022	-0.01%
2024/09/02	6.4	182.16	11.1	181.11	180.85	-4.8	14,146	-0.03%
2024/08/30	1.1	181.12	16.8	181.27	181.35	-15.7	14,088	-0.11%
2024/08/29	11.6	180.11	8	179.53	180.50	3.6	14,086	0.03%
2024/08/28	1.5	181.69	4.2	182.12	183.00	-2.7	14,056	-0.02%
2024/08/27	2.1	180.06	4	180.06	180.45	-1.9	14,102	-0.01%
2024/08/26	1.6	181.98	10	182.21	181.25	-8.4	14,168	-0.06%
2024/08/23	44.2	179.80	1.7	179.94	180.95	42.5	14,091	0.30%
2024/08/22	1	180.68	14.4	181.83	180.85	-13.5	14,051	-0.10%
2024/08/21	8.6	182.18	12.6	182.70	181.80	-4	14,058	-0.03%
2024/08/20	7.2	184.65	10.4	184.58	183.75	-3.2	13,924	-0.02%
2024/08/19	3.4	183.91	3.1	183.62	183.65	0.3	13,845	0.00%
2024/08/16	5.1	183.15	29.3	183.34	183.40	-24.2	13,796	-0.18%
2024/08/15	4.4	180.28	27.7	180.24	179.35	-23.3	13,649	-0.17%
2024/08/14	6.3	180.62	27.4	181.02	180.75	-21.1	13,570	-0.16%
2024/08/13	1.3	178.32	6.2	178.48	178.50	-5	13,336	-0.04%
2024/08/12	28.3	178.45	26	177.75	178.05	2.3	13,356	0.02%
2024/08/09	40	175.59	31	176.04	175.85	9	13,306	0.07%
2024/08/08	71.5	170.90	24.5	170.64	170.55	47	13,046	0.36%
2024/08/07	22	171.75	42.8	173.32	174.15	-20.8	12,768	-0.16%
2024/08/06	59	165.39	127.6	166.45	167.50	-68.6	12,399	-0.55%	大賣/
2024/08/05	93.7	161.86	35.7	162.45	158.75	58	11,432	0.51%
2024/08/02	47.9	176.86	10.8	176.05	174.70	37.1	10,609	0.35%
2024/08/01	12	184.15	3.1	184.37	184.00	8.9	10,219	0.09%
2024/07/31	2.5	179.08	1.4	180.66	180.85	1.2	10,128	0.01%
2024/07/30	18.8	179.45	7	178.88	180.60	11.8	10,071	0.12%
2024/07/29	8.5	181.35	5.2	181.50	180.60	3.3	9,957	0.03%
2024/07/26	63.7	178.75	11.5	178.71	179.00	52.2	9,866	0.53%
2024/07/23	11.4	184.22	17	184.92	186.30	-5.6	9,562	-0.06%
2024/07/22	45.2	181.54	6.5	182.63	180.70	38.7	9,450	0.41%
2024/07/19	43.9	187.22	53.6	187.25	186.25	-9.7	9,175	-0.11%
2024/07/18	95.2	190.04	1.3	188.83	190.60	93.9	9,029	1.04%
2024/07/17	29.1	194.84	6.5	196.01	194.10	22.6	8,821	0.26%
2024/07/16	9.6	196.84	11.2	198.19	196.85	-1.6	8,733	-0.02%
2024/07/15	7.4	197.11	3.7	196.27	196.70	3.7	9,019	0.04%
2024/07/12	57	197.42	3.6	197.77	196.35	53.4	8,965	0.60%
2024/07/11	5.7	202.16	10	201.72	202.75	-4.3	8,857	-0.05%
2024/07/10	9.4	195.59	16.5	196.90	198.35	-7.1	8,971	-0.08%
2024/07/09	7.4	197.02	9.5	199.02	197.65	-2	8,983	-0.02%
2024/07/08	1.8	195.45	12	194.11	197.85	-10.2	8,823	-0.12%
2024/07/05	7.8	192.01	12.2	192.03	191.80	-4.3	8,606	-0.05%
2024/07/04	9.8	191.60	13.6	191.68	192.50	-3.8	8,531	-0.04%
2024/07/03	0.1	187.33	4.6	187.41	187.60	-4.5	8,456	-0.05%
2024/07/02	12.6	185.34	5.2	185.07	185.35	7.4	8,443	0.09%
2024/07/01	14.7	186.68	7.4	187.21	186.60	7.3	8,429	0.09%
2024/06/28	2.4	186.19	2	186.65	186.45	0.4	8,429	0.00%
2024/06/27	2.2	184.19	20	184.25	185.30	-17.8	8,449	-0.21%
2024/06/26	7.2	185.64	1	185.01	185.35	6.2	8,476	0.07%
2024/06/25	31.8	182.55	13.5	182.01	183.90	18.3	8,380	0.22%
2024/06/24	25	184.61	31.1	184.53	184.00	-6.1	8,236	-0.07%
2024/06/21	12.7	187.39	1.3	187.22	188.60	11.4	8,125	0.14%
2024/06/20	9.5	188.81	14.1	188.85	189.75	-4.6	8,098	-0.06%
2024/06/19	17.1	187.84	11.8	187.25	187.95	5.3	8,022	0.07%
2024/06/18	0.7	182.66	3.2	182.80	183.00	-2.5	7,932	-0.03%
2024/06/17	15.4	179.80	22	179.67	180.00	-6.7	7,990	-0.08%
2024/06/14	3.5	178.64	4.9	179.52	180.00	-1.4	7,998	-0.02%
2024/06/13	4.7	179.40	15.1	178.78	178.95	-10.4	8,188	-0.13%
2024/06/12	6.9	175.00	18.1	174.25	176.40	-11.2	8,063	-0.14%
2024/06/11	5.8	173.82	20.2	173.52	173.30	-14.3	8,075	-0.18%
2024/06/07	10.6	172.87	0	173.35	172.85	10.6	8,108	0.13%
2024/06/06	41.2	173.97	41.7	173.38	174.20	-0.6	8,239	-0.01%
2024/06/05	6.8	167.43	1.2	168.05	168.45	5.6	8,172	0.07%
2024/06/04	36.8	167.74	0.1	167.05	166.85	36.7	8,578	0.43%
2024/06/03	4.4	168.27	3.1	168.50	169.55	1.3	8,939	0.01%
2024/05/31	13.5	167.13	0	0.00	166.00	13.5	9,065	0.15%
2024/05/30	15.6	168.20	4.2	168.15	167.90	11.5	9,200	0.12%
2024/05/29	8.4	171.31	0	0.00	170.85	8.4	9,451	0.09%
2024/05/28	3.3	172.72	2.1	173.10	173.20	1.2	9,482	0.01%
2024/05/27	3.5	172.47	7.2	172.55	172.95	-3.7	9,504	-0.04%
2024/05/24	6.2	170.48	3.8	170.37	170.60	2.4	9,509	0.03%
2024/05/23	2	170.90	17.9	171.25	171.30	-15.9	9,611	-0.17%
2024/05/22	2.5	168.50	5.1	169.68	170.00	-2.6	9,831	-0.03%
2024/05/21	16.4	166.74	3.2	166.61	167.00	13.2	9,929	0.13%
2024/05/20	9.3	166.80	5.8	166.60	167.20	3.5	10,029	0.03%
2024/05/17	0.6	167.20	2.2	167.15	167.25	-1.6	10,138	-0.02%
2024/05/16	5	168.80	20.8	168.33	167.45	-15.9	10,210	-0.16%
2024/05/15	2.4	167.18	11.5	167.33	166.65	-9.1	10,302	-0.09%
2024/05/14	1	164.21	4.2	163.79	164.40	-3.2	10,754	-0.03%
2024/05/13	2	163.33	21.7	163.62	163.30	-19.7	10,911	-0.18%
2024/05/10	0.1	160.98	20.5	160.98	161.65	-20.4	10,908	-0.19%
2024/05/09	3	161.00	1	161.20	160.50	2	10,887	0.02%
2024/05/08	0	160.10	7	160.57	160.70	-7	10,915	-0.06%
2024/05/07	6	159.81	4.2	160.15	160.10	1.8	10,975	0.02%
2024/05/06	2	160.00	18	159.66	159.20	-16	11,315	-0.14%
2024/05/03	0.4	158.15	1.1	158.35	156.95	-0.6	11,435	-0.01%
2024/05/02	23.3	156.40	2.2	156.65	156.15	21.1	11,775	0.18%
2024/04/30	2.4	158.80	29.2	158.93	158.25	-26.8	11,907	-0.23%
2024/04/29	5	158.78	31	158.26	158.80	-26	11,948	-0.22%
2024/04/26	16.4	156.13	3	156.35	156.00	13.4	12,035	0.11%
2024/04/25	20.9	153.51	3.2	153.45	153.50	17.7	12,372	0.14%
2024/04/24	14.2	155.75	4.1	155.89	156.35	10.1	12,412	0.08%
2024/04/23	7.3	152.25	11.2	151.84	151.90	-3.9	12,890	-0.03%
2024/04/22	13.1	150.65	3	150.87	150.45	10.1	13,165	0.08%
2024/04/19	54.6	150.93	19.1	150.67	150.90	35.5	13,214	0.27%
2024/04/18	10.1	158.20	7.1	157.20	158.95	3.1	12,816	0.02%
2024/04/17	13.2	157.12	5.1	157.51	157.40	8	12,800	0.06%
2024/04/16	36.2	156.19	0.7	157.16	155.65	35.5	12,784	0.28%
2024/04/15	12	160.08	4	160.13	160.00	8	12,601	0.06%
2024/04/12	6.1	162.14	1.4	162.42	162.10	4.7	12,626	0.04%
2024/04/11	5.1	162.17	0.1	162.25	162.50	5.1	12,596	0.04%
2024/04/10	3.7	163.13	4	162.90	163.00	-0.3	12,600	0.00%
2024/04/09	1.1	162.06	17.8	162.23	163.25	-16.7	12,737	-0.13%
2024/04/08	5.2	159.46	6	159.44	159.45	-0.8	12,701	-0.01%
2024/04/03	11.3	158.53	7.2	158.59	158.55	4.1	12,825	0.03%
2024/04/02	2.1	159.02	11.6	159.09	159.65	-9.5	12,995	-0.07%
2024/04/01	1.3	157.61	7.3	158.53	157.40	-6	13,372	-0.04%
2024/03/29	3	157.48	8.4	157.85	157.90	-5.4	13,564	-0.04%
2024/03/28	4.8	156.66	1.2	156.35	156.90	3.6	13,567	0.03%
2024/03/27	2.2	157.13	2.3	157.31	157.65	-0.1	13,618	0.00%
2024/03/26	0.3	157.15	24.9	158.62	157.60	-24.6	13,634	-0.18%
2024/03/25	3	157.85	3.8	157.36	157.50	-0.8	13,636	-0.01%
2024/03/22	2.3	157.10	1.2	157.15	157.20	1.1	13,586	0.01%
2024/03/21	0	156.20	22.8	156.65	157.40	-22.7	13,584	-0.17%
2024/03/20	2.2	154.00	7.4	154.89	153.20	-5.2	13,558	-0.04%
2024/03/19	1.1	153.19	1.1	154.28	154.05	0.1	13,924	0.00%
2024/03/18	0	153.90	5.9	153.80	154.40	-5.8	13,830	-0.04%
2024/03/15	4.4	154.06	10.3	154.24	153.00	-5.9	13,623	-0.04%
2024/03/14	0.6	154.97	7	154.96	155.10	-6.4	13,532	-0.05%
2024/03/13	4.2	155.73	17	155.42	155.25	-12.8	13,611	-0.09%
2024/03/12	4.6	154.04	9	153.94	154.50	-4.3	13,443	-0.03%
2024/03/11	10.5	153.01	16.7	153.20	152.90	-6.2	13,318	-0.05%
2024/03/08	9.9	155.85	26.3	155.19	154.45	-16.4	13,181	-0.12%
2024/03/07	5.2	152.07	55.1	151.97	152.30	-49.9	12,772	-0.39%
2024/03/06	9.3	147.46	11.6	148.28	148.85	-2.3	12,366	-0.02%
2024/03/05	2.2	147.72	12.7	148.36	148.15	-10.6	12,273	-0.09%
2024/03/04	4.1	146.24	29.6	146.44	146.95	-25.4	12,111	-0.21%
2024/03/01	14.5	143.43	7	143.22	142.80	7.5	11,865	0.06%
2024/02/29	4.1	143.15	0.2	142.90	143.30	3.9	11,877	0.03%
2024/02/27	2.4	143.11	11.9	143.17	143.35	-9.5	11,985	-0.08%
2024/02/26	2.1	143.70	25.4	143.83	143.95	-23.3	11,990	-0.19%
2024/02/23	2.5	143.73	67.4	143.63	143.75	-65	11,929	-0.54%
2024/02/22	1.3	142.60	5.5	142.39	142.80	-4.2	12,083	-0.03%
2024/02/21	6.8	141.37	0	0.00	141.20	6.8	12,022	0.06%
2024/02/20	1	141.70	5.4	141.66	141.65	-4.4	12,301	-0.04%
2024/02/19	1.3	140.86	2.7	140.83	141.10	-1.4	12,385	-0.01%
2024/02/16	3.6	141.72	5.5	141.66	141.30	-1.9	12,615	-0.01%
2024/02/15	1	141.98	33.9	142.12	142.35	-32.9	12,656	-0.26%
2024/02/05	0.3	135.86	13.9	135.98	135.95	-13.7	12,384	-0.11%
2024/02/02	0.1	135.00	3.6	134.95	135.10	-3.5	12,168	-0.03%
2024/02/01	3.9	133.79	0	133.90	134.35	3.9	12,124	0.03%
2024/01/31	7.3	134.57	4	135.01	134.35	3.3	12,169	0.03%
2024/01/30	2.6	136.20	11.9	136.48	136.15	-9.4	12,165	-0.08%
2024/01/29	0	136.30	24.5	136.43	136.50	-24.5	12,271	-0.20%
2024/01/26	1.1	135.65	5.1	135.74	135.65	-4	11,972	-0.03%
2024/01/25	0.3	135.44	35.1	135.42	135.65	-34.8	11,872	-0.29%
2024/01/24	2.1	134.17	10	134.22	134.00	-7.9	11,511	-0.07%
2024/01/23	6.1	133.84	8.9	133.93	134.05	-2.8	11,454	-0.02%
2024/01/22	0.2	133.50	49.7	133.69	133.80	-49.5	11,491	-0.43%
2024/01/19	3.1	132.15	41.5	132.28	132.90	-38.4	11,344	-0.34%
2024/01/18	8.1	128.22	2	128.23	128.30	6.1	11,276	0.05%
2024/01/17	55.3	127.99	0.3	127.60	127.45	55.1	11,225	0.49%
2024/01/16	11.8	131.67	0	0.00	131.65	11.8	10,739	0.11%
2024/01/15	24.2	132.98	8.1	133.21	133.00	16.1	10,507	0.15%
2024/01/12	17.8	132.64	0	0.00	132.65	17.8	10,378	0.17%
2024/01/11	5.1	132.68	1.2	133.18	132.85	3.9	10,400	0.04%
2024/01/10	7.4	132.25	0	0.00	132.30	7.4	10,466	0.07%
2024/01/09	1.3	133.75	0.5	133.14	133.00	0.8	10,467	0.01%
2024/01/08	2	133.33	7.2	132.96	132.75	-5.2	10,501	-0.05%
2024/01/05	3.3	132.32	0.1	132.70	132.15	3.2	10,451	0.03%
2024/01/04	1.1	132.69	2	132.55	132.50	-0.9	10,623	-0.01%
2024/01/03	27.3	132.78	1	133.40	132.55	26.3	10,771	0.24%
2024/01/02	5.1	135.06	1.7	135.31	134.90	3.4	10,627	0.03%
2023/12/29	1.2	135.49	7.7	135.65	135.45	-6.4	10,597	-0.06%
2023/12/28	0	0.00	6.7	135.85	135.75	-6.7	10,564	-0.06%
2023/12/27	0	0.00	16.5	135.41	135.75	-16.5	10,401	-0.16%
2023/12/26	0	0.00	2.6	134.20	134.25	-2.6	10,010	-0.03%
2023/12/25	0	0.00	2.3	133.36	133.50	-2.3	9,822	-0.02%
2023/12/22	1.1	132.80	2.1	132.95	132.95	-1	9,796	-0.01%
2023/12/21	8.1	132.30	0	0.00	132.60	8.1	9,860	0.08%
2023/12/20	0.2	133.51	2.2	133.60	133.75	-2	9,837	-0.02%
2023/12/19	2.7	133.02	1.3	133.42	133.40	1.4	9,885	0.01%
2023/12/18	1.4	133.30	3.6	133.44	133.90	-2.3	10,144	-0.02%
2023/12/15	2.1	134.01	18.5	133.98	133.70	-16.4	10,132	-0.16%
2023/12/14	1	133.00	16.3	133.15	133.15	-15.4	9,893	-0.16%
2023/12/13	1.1	131.61	2.1	131.60	131.55	-0.9	9,477	-0.01%
2023/12/12	1	131.80	3.2	131.81	131.50	-2.1	9,524	-0.02%
2023/12/11	1.2	130.98	0.5	130.86	131.20	0.7	9,552	0.01%
2023/12/08	0.3	130.99	6.8	131.51	131.05	-6.5	9,554	-0.07%
2023/12/07	1.5	130.28	0	130.25	130.00	1.5	9,380	0.02%
2023/12/06	0.2	130.90	0.7	130.80	130.80	-0.5	9,471	-0.01%
2023/12/05	7.8	130.08	3.5	130.12	130.35	4.4	9,445	0.05%
2023/12/04	1.6	131.46	3	131.30	131.30	-1.4	9,459	-0.01%
2023/12/01	2.9	131.19	1	130.90	131.80	1.9	9,507	0.02%
2023/11/30	3.3	131.19	1.1	130.96	131.35	2.2	9,479	0.02%
2023/11/29	3.5	131.64	1.1	131.45	131.15	2.3	9,354	0.02%
2023/11/28	2.2	130.83	2	131.51	131.25	0.2	9,295	0.00%
2023/11/27	4.2	130.79	1.8	130.94	130.35	2.4	9,208	0.03%
2023/11/24	0.1	131.25	1	131.30	131.20	-0.9	9,147	-0.01%
2023/11/22	1.5	131.40	1.9	131.29	131.35	-0.5	9,002	-0.01%
2023/11/21	0.9	132.40	47.4	132.26	132.55	-46.5	9,018	-0.52%
2023/11/20	0	130.95	1.3	130.93	130.95	-1.3	8,657	-0.01%
2023/11/17	7.7	131.26	23.9	131.26	131.00	-16.3	8,625	-0.19%
2023/11/16	2	130.49	8.5	130.51	130.60	-6.6	8,234	-0.08%
2023/11/15	5.1	130.40	24.9	130.68	130.55	-19.8	8,096	-0.24%
2023/11/14	2	129.20	15.1	129.18	129.00	-13.1	7,843	-0.17%
2023/11/13	2	129.18	14.1	128.80	128.70	-12.1	7,669	-0.16%
2023/11/10	1.2	126.70	0	0.00	126.75	1.2	7,548	0.02%
2023/11/09	0.5	126.96	35.6	127.19	127.25	-35.1	7,601	-0.46%
2023/11/08	0.1	126.95	11.6	127.02	127.20	-11.6	7,872	-0.15%
2023/11/07	3	126.38	1	126.65	126.50	2	7,816	0.03%
2023/11/06	6	126.74	12.7	126.78	126.55	-6.7	7,888	-0.09%
2023/11/03	1.3	125.28	5.4	125.18	125.45	-4.1	7,684	-0.05%
2023/11/02	0.4	123.43	6.4	123.48	124.50	-6	7,713	-0.08%
2023/11/01	3.3	121.80	0.1	121.72	121.75	3.2	7,626	0.04%
2023/10/31	9.7	121.63	0	0.00	121.15	9.7	7,666	0.13%
2023/10/30	8.7	122.03	0	0.00	122.00	8.7	7,686	0.11%
2023/10/27	3.5	122.47	1	122.55	122.30	2.5	7,608	0.03%
2023/10/26	23.8	121.88	0	121.75	121.75	23.7	7,661	0.31%
2023/10/25	1.5	124.74	1	124.84	124.20	0.4	7,340	0.01%
2023/10/24	7.6	123.18	5	123.00	123.95	2.6	7,340	0.04%
2023/10/23	13	124.17	3	124.50	123.85	9.9	7,293	0.14%
2023/10/20	1.8	124.45	6.3	124.46	125.40	-4.6	7,276	-0.06%
2023/10/19	4.1	124.72	0	0.00	124.85	4.1	7,364	0.06%
2023/10/18	4.4	125.32	2.3	125.51	124.80	2.1	7,447	0.03%
2023/10/17	0.3	126.61	1	126.50	126.55	-0.7	7,349	-0.01%
2023/10/16	4.7	126.08	2.1	126.12	126.25	2.6	7,474	0.04%
2023/10/13	0.3	126.93	0.1	126.85	126.95	0.2	7,526	0.00%
2023/10/12	4.2	126.85	12.8	126.90	127.30	-8.7	7,674	-0.11%
2023/10/11	10.1	126.25	10.8	126.07	126.25	-0.7	7,681	-0.01%
2023/10/06	2.1	124.19	0.5	124.10	124.10	1.6	7,718	0.02%
2023/10/05	1.6	122.96	2.2	123.49	123.65	-0.6	7,694	-0.01%
2023/10/04	16.7	121.62	0	0.00	121.90	16.7	7,701	0.22%
2023/10/03	0.6	123.80	1	123.65	123.50	-0.4	7,645	-0.01%
2023/10/02	1.1	124.40	5.7	124.28	124.25	-4.6	7,694	-0.06%
2023/09/28	0.6	122.46	0.2	122.80	122.65	0.4	7,859	0.01%
2023/09/27	9.1	121.99	0	0.00	122.15	9.1	7,849	0.12%
2023/09/26	15.8	122.25	0	122.95	122.10	15.8	7,835	0.20%
2023/09/25	2.6	123.17	0	0.00	123.55	2.6	7,778	0.03%
2023/09/22	9.4	122.32	0	0.00	122.65	9.4	7,829	0.12%
2023/09/21	28.6	122.94	12.3	123.11	122.75	16.4	7,765	0.21%
2023/09/20	2.4	124.85	2	124.80	124.75	0.4	7,507	0.01%
2023/09/19	4.9	125.60	0	0.00	125.45	4.9	7,518	0.07%
2023/09/18	7	126.03	1	126.43	126.00	6	7,574	0.08%
2023/09/15	0.7	127.03	6.6	127.06	127.35	-6	7,899	-0.08%
2023/09/14	2	126.35	3.6	126.56	126.95	-1.6	7,912	-0.02%
2023/09/13	0	125.20	0.2	125.45	125.20	-0.2	7,892	0.00%
2023/09/12	1.3	124.95	0.3	123.97	125.05	1	7,959	0.01%
2023/09/11	8.3	123.67	0	0.00	123.80	8.3	8,099	0.10%
2023/09/08	13.1	124.35	4.1	124.03	124.30	9	8,073	0.11%
2023/09/07	8.3	125.10	0.2	125.20	124.85	8.1	8,371	0.10%
2023/09/06	0.4	126.34	0	126.30	126.00	0.4	8,506	0.00%
2023/09/05	2.5	126.24	3.1	126.40	126.45	-0.6	8,477	-0.01%
2023/09/04	2.1	126.28	13	126.06	126.75	-10.9	8,502	-0.13%
2023/09/01	1.4	125.89	0.3	125.95	125.90	1.1	8,646	0.01%
2023/08/31	3.5	125.74	0	0.00	125.70	3.5	8,705	0.04%
2023/08/30	1	126.90	4.1	126.84	126.60	-3.1	8,738	-0.04%
2023/08/29	3.1	125.72	1.1	125.89	126.05	2	8,774	0.02%
2023/08/28	1	125.70	2	125.40	125.35	-1	8,731	-0.01%
2023/08/25	14.3	124.99	3	125.22	124.55	11.3	8,806	0.13%
2023/08/24	2	126.63	13.1	126.81	127.00	-11.1	8,890	-0.13%
2023/08/23	1.1	124.91	2	124.88	124.85	-0.9	9,020	-0.01%
2023/08/22	1.3	124.02	0.7	124.05	124.00	0.6	9,303	0.01%
2023/08/21	23	123.30	1.1	123.31	123.00	21.9	9,433	0.23%
2023/08/18	6.8	123.94	0.7	123.95	123.85	6.1	9,447	0.06%
2023/08/17	7.6	123.48	1	123.15	124.60	6.6	9,525	0.07%
2023/08/16	17.2	123.79	0	0.00	124.05	17.2	9,664	0.18%
2023/08/15	5.7	125.04	1.3	125.30	124.70	4.4	9,931	0.04%
2023/08/14	38.7	124.61	2	124.35	124.50	36.7	10,173	0.36%
2023/08/11	5.7	126.79	0	0.00	126.30	5.7	10,232	0.06%
2023/08/10	16.4	126.57	1.7	126.61	126.40	14.6	10,235	0.14%
2023/08/09	9.3	127.39	3	127.27	127.20	6.3	10,122	0.06%
2023/08/08	10.3	126.91	0	0.00	127.00	10.3	10,124	0.10%
2023/08/07	0.2	128.45	1	128.35	128.50	-0.8	10,010	-0.01%
2023/08/04	3.6	127.26	0.2	127.30	127.25	3.4	10,002	0.03%
2023/08/02	9.3	127.82	3.7	128.32	127.85	5.6	9,967	0.06%
2023/08/01	0.3	129.45	4.2	129.48	129.45	-3.9	9,867	-0.04%
2023/07/31	1.9	129.88	7.2	129.65	128.80	-5.3	9,830	-0.05%
2023/07/28	4.4	129.40	4.2	129.58	129.50	0.2	9,771	0.00%
2023/07/27	9	129.45	3	129.38	129.50	6	9,795	0.06%
2023/07/26	0.5	128.78	4.7	129.08	128.50	-4.2	9,814	-0.04%
2023/07/25	0.7	128.44	2.2	128.94	128.85	-1.4	9,835	-0.01%
2023/07/24	4	127.02	2.1	127.58	127.25	1.9	9,877	0.02%
2023/07/21	25.3	127.12	7.9	127.21	127.20	17.5	9,930	0.18%
2023/07/20	0.3	129.54	0.3	129.49	129.35	-0.1	10,026	0.00%
2023/07/19	1.5	129.64	8.7	129.87	128.75	-7.2	10,073	-0.07%
2023/07/18	5.5	129.99	15	130.16	129.85	-9.6	9,915	-0.10%
2023/07/17	1.3	132.00	0.2	132.12	132.00	1.1	9,841	0.01%
2023/07/14	0.1	131.87	89.8	131.70	132.25	-89.7	9,716	-0.92%
2023/07/13	5	131.18	8.1	131.42	130.90	-3.1	9,551	-0.03%
2023/07/12	3.5	129.30	2.3	129.27	129.45	1.3	9,385	0.01%
2023/07/11	0.1	128.70	2.7	128.73	129.20	-2.6	9,379	-0.03%
2023/07/10	6.1	128.04	2	127.71	127.45	4.1	9,413	0.04%
2023/07/07	4.7	127.65	0.4	128.00	127.70	4.3	9,330	0.05%
2023/07/06	15.5	128.25	4	128.24	127.90	11.5	9,296	0.12%
2023/07/05	10.2	130.80	0.1	131.05	130.80	10.1	9,086	0.11%
2023/07/04	3.1	130.80	11.7	130.80	131.00	-8.6	9,075	-0.10%
2023/07/03	0.1	130.50	13.7	130.38	130.70	-13.7	9,106	-0.15%
2023/06/30	1.9	128.78	11	129.05	129.10	-9.1	9,245	-0.10%
2023/06/29	0.6	129.07	1.1	129.85	129.05	-0.5	9,318	-0.01%
2023/06/28	12.3	128.98	1.1	129.21	129.10	11.2	9,274	0.12%
2023/06/27	1.3	129.23	2.9	128.88	128.90	-1.6	9,342	-0.02%
2023/06/26	0.1	129.86	3	129.78	129.75	-2.9	9,410	-0.03%
2023/06/21	1.4	130.29	3.3	130.47	130.55	-1.8	9,511	-0.02%
2023/06/20	1.3	130.86	1.1	130.84	130.55	0.2	9,327	0.00%
2023/06/19	3.4	130.96	1	131.19	131.25	2.4	9,455	0.03%
2023/06/16	0.4	131.64	0	0.00	131.55	0.4	9,416	0.00%
2023/06/15	1.3	131.91	0.5	131.89	131.90	0.9	9,414	0.01%
2023/06/14	0.1	131.45	6.1	131.35	131.50	-6	9,411	-0.06%
2023/06/13	6.8	131.20	20.2	131.61	131.55	-13.4	9,559	-0.14%
2023/06/12	4.7	129.01	11.6	128.95	129.00	-7	9,371	-0.07%
2023/06/09	0.2	127.84	1.5	127.88	127.80	-1.3	9,326	-0.01%
2023/06/08	2.8	127.25	0	0.00	126.85	2.8	9,545	0.03%
2023/06/07	1.2	127.16	21.6	127.93	128.10	-20.4	9,679	-0.21%
2023/06/06	0.1	126.90	15	126.90	126.70	-14.9	9,532	-0.16%
2023/06/05	5.7	126.53	3.9	126.75	126.35	1.8	9,525	0.02%
2023/06/02	3.1	126.59	2.6	126.46	126.75	0.4	9,543	0.00%
2023/06/01	2.7	125.01	0.2	125.25	125.15	2.5	9,567	0.03%
2023/05/31	0.5	126.40	3.9	125.89	126.15	-3.4	9,554	-0.04%
2023/05/30	0.2	126.69	21	126.92	126.75	-20.8	9,464	-0.22%
2023/05/29	1	127.18	16	126.81	126.75	-15	9,386	-0.16%
2023/05/26	1.1	125.74	30.8	125.82	125.95	-29.8	9,236	-0.32%
2023/05/25	1.5	122.63	16.7	122.96	123.05	-15.2	8,943	-0.17%
2023/05/24	1.3	121.50	1.3	121.44	121.60	0	8,934	0.00%
2023/05/23	1	122.10	2	122.20	122.20	-1	8,826	-0.01%
2023/05/22	1.4	122.30	9.3	122.33	122.30	-7.9	8,718	-0.09%
2023/05/19	0.2	122.30	8.2	122.47	122.50	-8	8,549	-0.09%
2023/05/18	3.4	122.07	37.3	122.13	122.15	-33.8	8,164	-0.41%
2023/05/17	1.1	120.06	9.6	120.36	120.55	-8.5	8,002	-0.11%
2023/05/16	0	0.00	8.6	118.79	118.60	-8.6	7,695	-0.11%
2023/05/15	3.2	116.90	17	117.07	117.20	-13.8	7,628	-0.18%
2023/05/12	4.9	117.15	0	0.00	117.20	4.9	7,663	0.06%
2023/05/11	2	117.94	0	0.00	117.55	2	7,680	0.03%
2023/05/10	2.5	118.16	0	0.00	117.80	2.5	7,768	0.03%
2023/05/09	1.4	118.59	5	118.75	118.90	-3.6	7,838	-0.05%
2023/05/08	11.9	118.67	1.2	118.54	118.55	10.7	7,983	0.13%
2023/05/05	6.4	117.71	1	117.75	117.80	5.4	8,041	0.07%
2023/05/04	0.5	117.45	1.1	116.92	117.50	-0.6	8,263	-0.01%
2023/05/03	4.4	117.05	2	117.20	117.20	2.4	8,310	0.03%
2023/05/02	5.6	117.63	0.1	117.40	117.70	5.6	8,600	0.06%
2023/04/28	4.6	117.10	0.5	117.34	117.40	4.1	9,236	0.04%
2023/04/27	10.2	116.28	0.9	116.70	116.00	9.3	9,376	0.10%
2023/04/26	12.1	115.89	3	116.10	116.10	9.1	9,678	0.09%
2023/04/25	24.7	117.02	3.6	117.24	116.60	21.1	9,938	0.21%
2023/04/24	11.3	118.17	0	0.00	118.15	11.3	9,795	0.12%
2023/04/21	6.4	118.91	17	118.61	118.60	-10.6	9,946	-0.11%
2023/04/20	4	118.59	1.1	119.06	118.90	2.9	10,065	0.03%
2023/04/19	10.2	119.24	0	0.00	119.05	10.2	10,208	0.10%
2023/04/18	2.1	119.86	0	0.00	119.95	2.1	10,272	0.02%
2023/04/17	0.2	120.03	0	0.00	120.35	0.2	10,392	0.00%
2023/04/14	2.1	120.08	4.3	120.09	120.65	-2.2	10,526	-0.02%
2023/04/13	5.7	119.93	11	119.84	119.50	-5.3	10,722	-0.05%
2023/04/12	3.9	120.55	0	0.00	120.55	3.9	10,756	0.04%
2023/04/11	1.5	120.64	0.2	121.10	120.85	1.3	10,939	0.01%
2023/04/10	0.9	121.10	10	121.25	121.00	-9.2	11,043	-0.08%
2023/04/07	1.2	121.08	0	0.00	121.00	1.2	11,050	0.01%
2023/04/06	3.7	120.83	5	120.95	121.00	-1.3	11,043	-0.01%
2023/03/31	1.6	121.86	4.5	122.02	121.60	-2.9	11,018	-0.03%
2023/03/30	0.3	121.10	0.2	120.96	121.20	0.1	10,853	0.00%
2023/03/29	0.1	120.46	0	120.35	120.60	0.1	10,861	0.00%
2023/03/28	16.3	120.44	0	0.00	120.40	16.3	11,017	0.15%
2023/03/27	3.2	121.26	2.3	121.39	121.45	0.9	10,957	0.01%
2023/03/24	1	121.71	2.9	121.94	122.20	-1.9	10,978	-0.02%
2023/03/23	5.2	120.93	6.2	121.68	121.85	-1	10,884	-0.01%
2023/03/22	3.5	120.37	4	120.63	120.90	-0.5	10,757	0.00%
2023/03/21	1	118.59	0	0.00	118.65	1	10,628	0.01%
2023/03/20	1.7	118.18	0	0.00	118.10	1.7	10,708	0.02%
2023/03/17	3.4	118.32	1.2	117.98	118.95	2.2	10,693	0.02%
2023/03/16	8.2	116.89	2.8	116.93	117.05	5.4	10,665	0.05%
2023/03/15	2.9	117.88	2.5	118.27	117.60	0.4	10,542	0.00%
2023/03/14	4.3	117.58	2.1	117.67	117.50	2.2	10,505	0.02%
2023/03/13	5.5	118.27	1.5	118.05	118.80	4	10,522	0.04%
2023/03/10	19.7	118.37	1.1	118.31	118.30	18.6	10,334	0.18%
2023/03/09	3.1	120.55	0	0.00	120.20	3.1	10,527	0.03%
2023/03/08	1.8	120.19	2	120.00	120.30	-0.2	10,627	0.00%
2023/03/07	2	121.15	14.2	120.60	121.30	-12.2	10,702	-0.11%
2023/03/06	5.2	120.64	12	120.03	120.50	-6.9	10,828	-0.06%
2023/03/03	2.6	119.33	0	0.00	119.35	2.6	10,939	0.02%
2023/03/02	6.9	118.59	10.4	119.26	119.25	-3.6	11,141	-0.03%
2023/03/01	4	117.66	0	0.00	119.35	4	11,216	0.04%
2023/02/24	6.6	119.02	12	119.47	118.80	-5.4	11,184	-0.05%
2023/02/23	1.1	118.41	2.7	119.54	119.40	-1.6	11,237	-0.01%
2023/02/22	5.3	117.37	3	117.35	117.65	2.3	11,312	0.02%
2023/02/21	5.6	118.79	0	0.00	118.95	5.6	11,354	0.05%
2023/02/20	1.5	118.96	0.8	119.10	119.00	0.8	11,674	0.01%
2023/02/17	12.7	118.72	6.3	118.73	118.75	6.5	12,141	0.05%
2023/02/16	2.3	119.68	1.2	120.00	120.30	1	12,312	0.01%
2023/02/15	58.6	119.47	3	119.78	118.85	55.6	12,701	0.44%
2023/02/14	0.3	121.63	5.1	121.53	121.65	-4.8	12,742	-0.04%
2023/02/13	7	120.58	1	120.30	120.75	6	12,930	0.05%
2023/02/10	0.2	120.98	8.4	120.98	121.00	-8.2	13,040	-0.06%
2023/02/09	1.5	120.80	2	120.50	120.90	-0.5	13,138	0.00%
2023/02/08	0	0.00	5.4	120.72	120.85	-5.4	13,164	-0.04%
2023/02/07	7.2	118.97	1	118.60	119.00	6.2	13,240	0.05%
2023/02/06	12.8	119.51	1.2	119.84	119.25	11.6	13,219	0.09%
2023/02/03	1.6	121.00	29.3	120.75	121.00	-27.8	13,134	-0.21%
2023/02/02	3.5	120.93	13.2	120.87	121.00	-9.7	13,144	-0.07%
2023/02/01	6.3	119.00	2.4	118.97	119.00	3.9	13,076	0.03%
2023/01/31	10.1	119.56	12	119.89	118.30	-1.9	13,101	-0.01%
2023/01/30	2.9	120.35	27.4	120.24	120.70	-24.4	12,923	-0.19%
2023/01/17	7.1	117.98	26.1	118.09	118.10	-19	12,536	-0.15%
2023/01/16	9.3	118.18	7.3	118.20	118.10	2	12,585	0.02%
2023/01/13	2.8	117.49	7.4	117.80	117.20	-4.7	12,328	-0.04%
2023/01/12	4.5	115.91	5.9	116.47	115.85	-1.4	12,170	-0.01%
2023/01/11	5.1	116.11	1.4	116.23	116.35	3.8	12,263	0.03%
2023/01/10	5.7	116.21	6	116.09	116.25	-0.3	12,110	0.00%
2023/01/09	4.2	114.86	28.2	114.63	115.80	-24	12,237	-0.20%
2023/01/06	0.6	111.83	1.7	112.00	111.80	-1.1	12,178	-0.01%
2023/01/05	2.4	111.22	3	111.28	111.30	-0.6	12,332	0.00%
2023/01/04	12.8	110.30	3.1	110.26	110.50	9.8	12,354	0.08%
2023/01/03	9.7	109.74	5	109.75	110.75	4.7	12,647	0.04%
2022/12/30	3.3	110.48	0.2	110.45	110.20	3.1	12,544	0.02%
2022/12/29	4.9	108.76	30	108.72	109.50	-25.1	12,541	-0.20%
2022/12/28	105.3	109.67	0	0.00	110.00	105.3	12,488	0.84%	大買/鉅額交易
2022/12/27	1.3	111.67	3	111.82	111.60	-1.7	12,410	-0.01%
2022/12/26	1	110.72	3	111.00	111.10	-2	12,525	-0.02%
2022/12/23	11.1	110.65	1	110.60	110.70	10.1	12,668	0.08%
2022/12/22	2.2	112.38	0.8	112.50	112.60	1.4	12,741	0.01%
2022/12/21	2.6	110.74	0.8	110.55	110.75	1.8	12,972	0.01%
2022/12/20	4.9	111.51	4.1	110.54	110.30	0.8	12,922	0.01%
2022/12/19	11.6	112.39	0.3	112.50	112.35	11.3	13,046	0.09%
2022/12/16	8.9	112.65	5	112.80	113.00	3.9	13,186	0.03%
2022/12/15	16.2	114.78	2	114.43	114.90	14.2	13,237	0.11%
2022/12/14	1.2	114.88	0.1	114.94	114.80	1	13,289	0.01%
2022/12/13	2.4	113.52	0	113.45	113.40	2.4	13,254	0.02%
2022/12/12	13.3	113.75	0	0.00	113.90	13.3	13,263	0.10%
2022/12/09	0.1	115.00	11.1	114.60	115.00	-11	13,340	-0.08%
2022/12/08	12.5	112.96	3.1	112.95	113.25	9.5	13,297	0.07%
2022/12/07	2.4	114.81	0	115.20	114.60	2.4	13,326	0.02%
2022/12/06	14.8	115.90	1.1	115.77	115.30	13.7	13,265	0.10%
2022/12/05	5.6	117.82	0.1	118.13	117.45	5.5	13,225	0.04%
2022/12/02	4.1	117.44	0	0.00	117.30	4.1	13,144	0.03%
2022/12/01	2.6	118.88	18	118.41	118.35	-15.4	13,277	-0.12%
2022/11/30	1.3	115.00	3.2	115.90	116.35	-1.9	12,974	-0.01%
2022/11/29	2.2	113.30	9	113.53	115.40	-6.8	12,967	-0.05%
2022/11/28	6.5	114.46	0	0.00	114.35	6.5	13,021	0.05%
2022/11/25	4.5	116.62	14.4	116.66	116.70	-9.9	13,121	-0.08%
2022/11/24	12.2	116.21	2.7	116.31	116.70	9.5	12,972	0.07%
2022/11/23	1.8	115.62	1.3	115.55	115.60	0.5	12,920	0.00%
2022/11/22	0	0.00	29	113.46	114.80	-29	13,049	-0.22%
2022/11/21	3.1	113.95	10	114.35	113.85	-6.9	13,123	-0.05%
2022/11/18	1.8	114.32	28	114.75	114.25	-26.2	13,060	-0.20%
2022/11/17	23.1	113.67	3.8	114.34	114.55	19.3	13,000	0.15%
2022/11/16	9	114.52	13.4	114.62	114.50	-4.4	12,949	-0.03%
2022/11/15	15.4	114.24	64.5	113.34	114.70	-49.1	12,689	-0.39%
2022/11/14	4.3	109.96	78.2	110.17	110.00	-73.9	12,193	-0.61%
2022/11/11	3.2	108.68	44.6	108.69	109.00	-41.5	11,979	-0.35%
2022/11/10	2.9	103.62	5.7	103.69	103.50	-2.8	11,638	-0.02%
2022/11/09	5.2	104.00	61.1	103.38	104.50	-55.9	11,557	-0.48%
2022/11/08	4.6	101.63	33.1	101.71	101.60	-28.5	11,401	-0.25%
2022/11/07	2.3	100.27	31.6	100.20	100.55	-29.3	11,368	-0.26%
2022/11/04	8.4	97.95	0	98.50	98.85	8.3	11,346	0.07%
2022/11/03	53.2	98.65	0	0.00	98.70	53.2	11,359	0.47%
2022/11/02	4.1	99.85	31	99.73	100.00	-26.9	11,265	-0.24%
2022/11/01	1.4	99.71	2	99.75	99.60	-0.6	11,293	-0.01%
2022/10/31	1.5	98.90	2.1	98.94	99.05	-0.6	11,311	-0.01%
2022/10/28	2.5	97.72	1	98.40	97.75	1.5	11,257	0.01%
2022/10/27	53	99.02	1	98.90	99.00	52	11,196	0.46%
2022/10/26	8.5	96.97	1	97.15	97.60	7.5	11,358	0.07%
2022/10/25	7.4	97.12	0	0.00	96.70	7.4	11,334	0.07%
2022/10/24	29.4	99.71	4.4	99.58	98.60	25	11,134	0.22%
2022/10/21	2.2	99.12	0	0.00	98.90	2.2	10,989	0.02%
2022/10/20	8	97.78	1.4	97.85	99.20	6.7	10,919	0.06%
2022/10/19	7.6	100.65	1.1	100.32	99.75	6.6	10,813	0.06%
2022/10/18	5.1	100.56	0	0.00	101.10	5.1	10,729	0.05%
2022/10/17	6.9	99.52	2	99.65	99.95	4.9	10,883	0.05%
2022/10/14	40.1	101.52	4.9	101.67	101.85	35.2	10,703	0.33%
2022/10/13	35.7	99.34	0	0.00	99.00	35.7	10,793	0.33%
2022/10/12	21	100.01	2	100.15	100.20	19	10,666	0.18%
2022/10/11	36.5	101.16	0	0.00	100.70	36.5	10,814	0.34%
2022/10/07	1.4	106.47	1	107.05	106.20	0.4	10,601	0.00%
2022/10/06	0.6	107.91	1	108.00	108.00	-0.4	10,703	0.00%
2022/10/05	4.4	107.49	1.2	106.83	107.25	3.2	10,975	0.03%
2022/10/04	12.1	104.59	6.5	104.61	104.80	5.6	10,983	0.05%
2022/10/03	13	102.50	0	102.35	102.20	13	10,983	0.12%
2022/09/30	9.3	103.38	9.4	103.42	103.45	-0.1	10,969	0.00%
2022/09/29	14.2	105.51	5	105.93	104.90	9.2	10,983	0.08%
2022/09/28	21.5	105.62	3	106.35	105.25	18.5	11,069	0.17%
2022/09/27	4.7	107.56	6.1	107.58	107.50	-1.4	11,024	-0.01%
2022/09/26	34.7	107.43	3	107.52	107.65	31.7	11,316	0.28%
2022/09/23	9.4	109.86	0	0.00	109.70	9.4	11,564	0.08%
2022/09/22	22.2	110.01	3	110.25	110.75	19.2	11,661	0.16%
2022/09/21	9.5	112.08	0	0.00	112.10	9.5	11,516	0.08%
2022/09/20	1.2	112.84	1.4	112.74	113.05	-0.2	11,514	0.00%
2022/09/19	3.4	112.24	8	112.25	112.05	-4.6	11,695	-0.04%
2022/09/16	24.8	112.52	20.1	112.52	112.55	4.7	11,757	0.04%
2022/09/15	23.4	113.29	0	0.00	113.85	23.4	11,822	0.20%
2022/09/14	8.3	113.22	0	0.00	113.65	8.3	12,011	0.07%
2022/09/13	1.6	116.06	4	116.13	116.00	-2.4	11,937	-0.02%
2022/09/12	0.1	115.40	0	0.00	115.40	0.1	12,037	0.00%
2022/09/08	30	112.66	7	113.00	113.00	23	12,240	0.19%
2022/09/07	24.3	112.44	0	0.00	112.20	24.3	12,334	0.20%
2022/09/06	2.3	114.80	0	0.00	114.90	2.3	12,223	0.02%
2022/09/05	6.1	114.07	2.4	114.00	114.15	3.6	12,313	0.03%
2022/09/02	22.6	114.47	1	114.40	113.90	21.6	12,447	0.17%
2022/09/01	30.1	115.14	0	0.00	115.15	30.1	12,285	0.25%
2022/08/31	3.1	116.22	1	116.50	117.60	2.1	11,968	0.02%
2022/08/30	35.1	116.39	0	0.00	116.75	35.1	11,917	0.29%
2022/08/29	25.1	116.45	51.7	116.28	116.55	-26.6	11,795	-0.23%
2022/08/26	1.7	119.86	8.1	120.00	119.60	-6.3	11,600	-0.05%
2022/08/25	2	119.25	0.1	119.35	119.00	2	11,508	0.02%
2022/08/24	11.2	118.00	1.1	118.09	117.90	10.1	11,533	0.09%
2022/08/23	35.1	118.43	1	118.56	118.20	34.1	11,533	0.30%
2022/08/22	23.7	119.96	0	0.00	119.80	23.7	11,603	0.20%
2022/08/19	5.4	121.64	0	0.00	121.55	5.4	11,663	0.05%
2022/08/18	3.8	121.36	4	121.26	121.35	-0.2	11,693	0.00%
2022/08/17	21.1	122.10	8.1	122.16	122.15	13	11,647	0.11%
2022/08/16	6.2	122.18	4.2	122.17	122.10	2	11,500	0.02%
2022/08/15	1.6	121.57	1.1	121.98	121.90	0.6	11,381	0.00%
2022/08/12	1.1	120.38	8.6	120.53	120.80	-7.5	11,283	-0.07%
2022/08/11	4.1	119.79	7.1	120.11	120.05	-3	11,262	-0.03%
2022/08/10	23.4	117.96	2	117.93	117.90	21.4	11,189	0.19%
2022/08/09	4.7	118.32	4	119.40	119.15	0.7	11,138	0.01%
2022/08/08	2.9	118.79	2	118.68	119.25	0.9	11,102	0.01%
2022/08/05	7.7	118.90	5.2	119.09	119.50	2.5	11,075	0.02%
2022/08/04	2.5	116.28	23	116.44	116.55	-20.5	11,117	-0.18%
2022/08/03	3.1	116.10	61.7	115.73	116.25	-58.5	11,137	-0.53%
2022/08/02	83.4	115.51	11	115.81	115.55	72.4	11,237	0.64%
2022/08/01	11.4	117.85	0	117.65	117.65	11.4	11,155	0.10%
2022/07/29	3	118.14	13	118.42	118.00	-10	11,279	-0.09%
2022/07/28	6	116.97	9.4	117.48	116.90	-3.4	11,249	-0.03%
2022/07/27	3	115.37	11	115.45	116.70	-8	11,275	-0.07%
2022/07/26	13	115.71	6	115.72	115.65	7	11,248	0.06%
2022/07/25	5.2	116.71	3.1	116.33	116.70	2.1	11,236	0.02%
2022/07/22	34.5	116.64	6	117.05	116.80	28.5	11,253	0.25%
2022/07/21	1.6	115.64	3	115.87	116.35	-1.4	11,471	-0.01%
2022/07/20	12.4	115.83	21.1	115.59	115.05	-8.8	11,480	-0.08%
2022/07/19	8.3	114.36	12	114.37	114.30	-3.7	11,735	-0.03%
2022/07/18	12.6	114.46	4	114.56	114.20	8.6	11,701	0.07%
2022/07/15	51.2	114.80	103.4	115.34	115.50	-52.2	11,398	-0.46%	大賣/
2022/07/14	36.9	112.92	5	114.04	114.00	31.9	11,202	0.28%
2022/07/13	14.2	113.18	52.8	113.27	113.45	-38.6	11,107	-0.35%
2022/07/12	30.9	109.77	3	109.86	109.55	27.9	10,992	0.25%
2022/07/11	19.2	112.88	0.1	112.92	112.25	19	11,151	0.17%
2022/07/08	10.4	113.49	49.7	112.97	113.25	-39.3	11,108	-0.35%
2022/07/07	52.1	109.75	5	112.02	112.10	47.1	11,056	0.43%
2022/07/06	37.8	109.74	0	0.00	108.85	37.8	11,069	0.34%
2022/07/05	6.9	110.80	1.3	111.84	111.00	5.6	11,088	0.05%
2022/07/04	30.6	110.88	2.9	110.84	110.45	27.7	10,967	0.25%
2022/07/01	37.7	113.35	9.5	112.39	111.55	28.2	10,771	0.26%
2022/06/30	46.5	116.43	1	115.60	115.80	45.5	10,386	0.44%
2022/06/29	6.2	119.08	0	0.00	118.80	6.2	10,175	0.06%
2022/06/28	2.1	119.89	0.2	119.75	119.80	1.8	10,130	0.02%
2022/06/27	1.1	121.40	26.4	120.43	120.95	-25.3	10,086	-0.25%
2022/06/24	2	118.62	2.1	118.75	118.15	-0.1	9,916	0.00%
2022/06/23	37.6	117.97	10	118.25	117.90	27.6	9,910	0.28%
2022/06/22	14.3	119.83	2	119.53	119.50	12.3	9,711	0.13%
2022/06/21	0.4	121.13	5.1	121.84	122.20	-4.7	9,532	-0.05%
2022/06/20	5.8	120.10	0.2	120.16	119.75	5.6	9,595	0.06%
2022/06/17	22.3	120.92	0.3	120.95	120.85	22	9,520	0.23%
2022/06/16	3.6	123.10	13.2	124.80	122.50	-9.6	9,321	-0.10%
2022/06/15	1.2	123.38	0	0.00	122.75	1.2	9,320	0.01%
2022/06/14	20.7	122.48	2.8	122.97	123.35	17.9	9,405	0.19%
2022/06/13	14.4	123.73	0	0.00	123.55	14.4	9,524	0.15%
2022/06/10	0.6	127.40	0	0.00	127.10	0.6	9,634	0.01%
2022/06/09	0.2	128.32	5	127.95	128.40	-4.8	9,706	-0.05%
2022/06/08	0.2	128.82	18.6	128.96	128.80	-18.4	9,850	-0.19%
2022/06/07	16.4	127.23	0	0.00	127.40	16.4	10,025	0.16%
2022/06/06	2	128.95	2.5	128.86	128.70	-0.5	10,292	0.00%
2022/06/02	6.5	127.99	0	0.00	127.80	6.5	10,921	0.06%
2022/06/01	3.1	129.48	2.2	129.49	129.15	0.9	11,714	0.01%
2022/05/31	2.5	128.00	2	128.75	129.80	0.5	11,817	0.00%
2022/05/30	5.6	127.34	5.2	127.80	128.55	0.4	11,774	0.00%
2022/05/27	0.1	125.00	9.1	125.07	125.50	-9	11,633	-0.08%
2022/05/26	0.4	123.65	0	0.00	122.90	0.4	11,576	0.00%
2022/05/25	0.1	124.50	2.1	124.25	124.45	-2.1	11,855	-0.02%
2022/05/24	2.5	123.79	0	0.00	123.50	2.5	12,301	0.02%
2022/05/23	2	125.18	1	125.10	124.90	1	12,291	0.01%
2022/05/20	0.1	124.48	3.1	124.20	124.65	-2.9	12,557	-0.02%
2022/05/19	2.7	123.41	3	123.30	123.30	-0.3	12,570	0.00%
2022/05/18	4.1	125.59	44	125.59	125.70	-39.9	12,514	-0.32%
2022/05/17	5.5	124.05	8.7	124.22	124.35	-3.2	12,491	-0.03%
2022/05/16	2.5	122.94	0.2	123.34	123.00	2.3	12,534	0.02%
2022/05/13	1.2	122.03	1.4	122.07	122.35	-0.2	12,561	0.00%
2022/05/12	16.8	122.07	0.4	121.45	121.25	16.4	12,641	0.13%
2022/05/11	3.7	123.82	2.4	123.95	124.20	1.4	12,516	0.01%
2022/05/10	17.8	122.64	4	123.48	124.00	13.8	12,482	0.11%
2022/05/09	16.2	124.81	6	124.82	124.55	10.2	12,386	0.08%
2022/05/06	12.7	126.07	0	0.00	126.65	12.7	12,357	0.10%
2022/05/05	3.4	129.23	0.7	129.57	129.25	2.7	12,475	0.02%
2022/05/04	2.7	127.84	0.3	127.75	127.80	2.5	12,667	0.02%
2022/05/03	3.2	127.73	18	128.20	127.80	-14.8	12,902	-0.11%
2022/04/29	5.9	128.85	1.6	129.23	128.75	4.3	13,017	0.03%
2022/04/28	11.4	126.44	0	0.00	127.10	11.4	13,316	0.09%
2022/04/27	29	126.56	2.1	126.49	126.55	26.9	13,394	0.20%
2022/04/26	14.4	129.40	1	129.00	129.25	13.4	13,160	0.10%
2022/04/25	33.3	129.06	0.2	129.30	129.25	33.1	13,244	0.25%
2022/04/22	13.7	131.06	0	0.00	131.60	13.7	12,823	0.11%
2022/04/21	7.3	133.29	1.2	132.94	132.75	6.1	12,805	0.05%
2022/04/20	6.8	132.12	0	0.00	132.65	6.8	12,863	0.05%
2022/04/19	5.9	132.16	0	0.00	132.00	5.9	12,919	0.05%
2022/04/18	17.2	131.55	0.7	132.20	131.55	16.5	13,064	0.13%
2022/04/15	19.6	132.28	0.2	132.45	132.25	19.4	13,027	0.15%
2022/04/14	3.3	134.85	0	0.00	134.55	3.3	12,799	0.03%
2022/04/13	2.3	134.95	1	134.95	135.05	1.3	12,860	0.01%
2022/04/12	21.2	132.26	3	132.38	132.55	18.2	12,933	0.14%
2022/04/11	16.4	132.78	1	132.35	132.45	15.4	12,857	0.12%
2022/04/08	4	134.06	3.1	133.93	134.55	1	12,692	0.01%
2022/04/07	16.3	134.30	3	134.08	133.80	13.3	12,647	0.11%
2022/04/06	4.4	135.39	1	135.51	136.25	3.4	12,778	0.03%
2022/04/01	3.8	136.72	0	0.00	136.95	3.8	12,959	0.03%
2022/03/31	0.9	138.40	2	138.50	138.10	-1.1	12,939	-0.01%
2022/03/30	2	138.50	10	138.46	138.55	-8	13,089	-0.06%
2022/03/29	1.5	136.89	4.2	136.84	136.85	-2.7	13,185	-0.02%
2022/03/28	5.8	136.20	1	136.30	136.70	4.8	13,145	0.04%
2022/03/25	4.3	138.21	4.2	138.10	138.20	0.1	13,081	0.00%
2022/03/24	4.3	137.52	4.5	137.87	138.00	-0.3	13,072	0.00%
2022/03/23	4.9	137.96	16.3	138.10	138.10	-11.4	13,082	-0.09%
2022/03/22	1.2	136.72	0	0.00	136.80	1.2	13,004	0.01%
2022/03/21	6.4	137.17	4.1	137.28	137.00	2.2	13,069	0.02%
2022/03/18	4.6	135.82	0.2	136.40	136.10	4.4	13,019	0.03%
2022/03/17	9	135.80	17.3	135.71	136.40	-8.2	12,884	-0.06%
2022/03/16	21	131.76	2	132.05	132.20	19	12,706	0.15%
2022/03/15	37.2	131.74	5	132.08	131.65	32.1	12,465	0.26%
2022/03/14	7.3	134.42	7	135.05	134.40	0.3	12,255	0.00%
2022/03/11	14.5	134.83	1	134.50	134.40	13.5	12,162	0.11%
2022/03/10	38.8	135.98	23.1	136.27	136.35	15.7	12,050	0.13%
2022/03/09	28.6	132.69	2.1	132.23	132.50	26.5	11,890	0.22%
2022/03/08	86.2	131.90	0.1	131.40	131.15	86.1	11,690	0.74%
2022/03/07	77.5	134.17	0	0.00	134.00	77.5	11,064	0.70%
2022/03/04	14.7	138.46	2.6	138.43	138.45	12.1	10,368	0.12%
2022/03/03	4.5	140.40	0	0.00	139.95	4.5	10,345	0.04%
2022/03/02	2.8	139.53	4	139.48	139.65	-1.2	10,465	-0.01%
2022/03/01	11.3	139.73	5.1	140.20	140.45	6.2	10,405	0.06%
2022/02/25	45.4	138.60	9	138.43	138.50	36.4	10,318	0.35%
2022/02/24	44.7	139.42	1.6	139.67	138.80	43	10,017	0.43%
2022/02/23	6.2	141.84	1.1	142.01	142.25	5.1	9,590	0.05%
2022/02/22	26.9	141.42	0	0.00	141.85	26.9	9,615	0.28%
2022/02/21	1.1	143.63	0.3	143.72	143.80	0.8	9,402	0.01%
2022/02/18	3.3	144.02	34	144.01	144.10	-30.7	9,666	-0.32%
2022/02/17	0	0.00	7	144.30	144.50	-7	9,697	-0.07%
2022/02/16	24.6	144.16	1	144.35	144.40	23.6	9,723	0.24%
2022/02/15	10.8	142.50	0	0.00	142.05	10.8	9,706	0.11%
2022/02/14	14.6	142.73	7	142.75	142.70	7.6	9,657	0.08%
2022/02/11	9	144.52	4	144.58	144.95	5	9,549	0.05%
2022/02/10	17.2	144.30	0.4	144.73	145.05	16.9	9,682	0.17%
2022/02/09	8.9	143.12	8.2	143.13	143.40	0.7	9,705	0.01%
2022/02/08	18.6	143.01	2.1	143.15	142.90	16.5	9,757	0.17%
2022/02/07	23.2	141.91	1	142.20	142.30	22.2	9,615	0.23%
2022/01/26	35.1	141.65	6	141.98	141.55	29.1	9,253	0.31%
2022/01/25	22.6	141.64	4	142.30	141.65	18.6	9,024	0.21%
2022/01/24	13	142.61	7	142.99	144.00	6	8,674	0.07%
2022/01/21	26.7	143.09	0	0.00	142.65	26.7	8,537	0.31%
2022/01/20	11	148.26	1.3	148.29	149.10	9.7	8,114	0.12%
2022/01/19	12.8	148.77	20	148.54	148.50	-7.3	7,967	-0.09%
2022/01/18	8.3	151.60	3.1	151.31	150.30	5.2	7,897	0.07%
2022/01/17	4.4	151.58	3.3	152.35	152.00	1.1	7,780	0.01%
2022/01/14	2.6	150.05	1	150.15	150.30	1.6	7,751	0.02%
2022/01/13	5.1	150.02	27.3	150.24	150.30	-22.2	7,800	-0.28%
2022/01/12	1.1	149.38	1.2	149.12	149.55	-0.1	7,918	0.00%
2022/01/11	9.3	147.31	1	147.86	148.30	8.3	7,890	0.10%
2022/01/10	3.1	146.41	3.2	145.60	147.55	-0.1	7,682	0.00%
2022/01/07	10.6	147.09	4	146.93	146.60	6.6	7,644	0.09%
2022/01/06	7.7	148.52	2.1	147.76	147.90	5.6	7,582	0.07%
2022/01/05	8.2	149.78	5.2	149.76	149.30	3	7,528	0.04%
2022/01/04	4.3	149.08	8.6	148.95	149.60	-4.3	7,522	-0.06%
2022/01/03	0.1	146.29	4.4	146.58	146.40	-4.3	7,490	-0.06%
2021/12/30	22.4	145.42	2	145.59	145.50	20.4	7,603	0.27%
2021/12/29	2.1	145.68	3.5	145.77	145.95	-1.4	7,866	-0.02%
2021/12/28	2	144.35	6	144.87	145.30	-4	7,940	-0.05%
2021/12/27	33	144.10	13.4	144.03	144.15	19.7	7,953	0.25%
2021/12/24	0	0.00	12.1	143.34	143.05	-12.1	8,296	-0.15%
2021/12/23	1	142.80	2.3	142.74	142.65	-1.3	8,364	-0.02%
2021/12/22	0.1	141.80	0	0.00	141.85	0.1	8,627	0.00%
2021/12/21	0.2	141.19	3	141.12	141.85	-2.8	8,854	-0.03%
2021/12/20	10.1	140.55	30.2	140.52	140.65	-20.1	8,940	-0.23%
2021/12/17	0	141.70	1.1	141.86	141.90	-1.1	8,971	-0.01%
2021/12/16	0	141.45	4	141.75	142.05	-4	8,985	-0.04%
2021/12/15	5.1	140.05	1	140.35	140.30	4.1	9,290	0.04%
2021/12/14	5.3	140.24	5.3	140.23	140.10	0	9,187	0.00%
2021/12/10	1	141.80	1	142.00	141.95	0	9,366	0.00%
2021/12/09	0	142.10	0.1	142.35	142.00	0	9,351	0.00%
2021/12/08	0.1	142.35	3.5	143.03	142.35	-3.5	9,329	-0.04%
2021/12/07	2.3	140.93	2	141.00	141.80	0.3	9,198	0.00%
2021/12/06	0.2	141.42	3.2	141.40	141.35	-3	9,199	-0.03%
2021/12/03	1	141.40	3	141.80	141.75	-2	9,251	-0.02%
2021/12/02	3	141.13	14	141.32	141.80	-11	9,307	-0.12%
2021/12/01	5.1	139.50	2	140.34	140.30	3.1	9,390	0.03%
2021/11/30	8.2	138.66	0	0.00	138.00	8.2	9,504	0.09%
2021/11/29	2.3	138.35	3.4	138.23	138.15	-1.1	9,449	-0.01%
2021/11/26	15.4	138.45	3	138.78	138.15	12.4	9,567	0.13%
2021/11/25	2.1	140.27	0.1	140.50	140.45	2.1	9,641	0.02%
2021/11/24	1.3	141.05	2.9	140.56	140.50	-1.7	9,955	-0.02%
2021/11/23	1.2	141.39	2.2	141.29	141.10	-0.9	10,179	-0.01%
2021/11/22	6.1	142.70	5	142.52	142.45	1.1	10,223	0.01%
2021/11/19	4.6	142.89	3.8	142.99	142.80	0.8	10,275	0.01%
2021/11/18	3.3	141.94	15.3	142.13	142.45	-12	10,259	-0.12%
2021/11/17	6.1	141.36	5.3	141.53	141.65	0.8	10,259	0.01%
2021/11/16	0.1	140.90	3.4	141.17	141.20	-3.3	10,182	-0.03%
2021/11/15	1	141.05	11.8	141.07	140.95	-10.8	10,524	-0.10%
2021/11/12	2.1	140.11	6.2	140.44	139.70	-4.1	10,774	-0.04%
2021/11/11	2.1	139.38	1	139.65	139.25	1.1	10,895	0.01%
2021/11/10	5.1	140.16	20.5	140.34	140.50	-15.4	11,000	-0.14%
2021/11/09	4.4	140.88	25.7	140.87	140.70	-21.3	11,029	-0.19%
2021/11/08	0.9	138.92	14.9	138.99	139.20	-14	10,862	-0.13%
2021/11/05	0.2	137.33	39	137.36	138.10	-38.8	10,800	-0.36%
2021/11/04	0.1	136.80	2.4	136.71	136.15	-2.3	10,654	-0.02%
2021/11/03	0.3	136.79	119	136.61	136.60	-118.7	10,696	-1.11%	大賣/鉅額交易
2021/11/02	1.2	136.32	27.3	137.54	136.25	-26.1	10,722	-0.24%
2021/11/01	1.1	136.35	0	0.00	136.50	1.1	10,749	0.01%
2021/10/29	6.3	135.99	0	0.00	135.80	6.3	10,790	0.06%
2021/10/28	1	136.91	4	137.10	137.15	-3	10,809	-0.03%
2021/10/27	31.5	136.82	3	137.42	137.55	28.5	10,855	0.26%
2021/10/26	0.3	137.45	17	137.48	137.55	-16.8	10,796	-0.16%
2021/10/25	1.2	135.74	6.5	135.90	136.40	-5.3	10,800	-0.05%
2021/10/22	1.6	136.27	0.6	136.50	136.50	1	11,178	0.01%
2021/10/21	0.5	136.60	7	137.29	136.10	-6.5	11,263	-0.06%
2021/10/20	26.1	137.14	5	137.09	136.60	21.1	11,238	0.19%
2021/10/19	1	137.10	1	137.05	136.95	0	11,047	0.00%
2021/10/18	2	136.28	0	0.00	135.85	2	11,008	0.02%
2021/10/15	4.2	135.72	10	135.91	136.25	-5.9	11,132	-0.05%
2021/10/14	3.9	132.89	0	0.00	132.75	3.9	11,039	0.04%
2021/10/13	17.9	132.48	2	132.55	132.40	15.9	11,159	0.14%
2021/10/12	10.3	131.90	4	132.35	132.85	6.3	11,224	0.06%
2021/10/08	1.3	134.33	4	134.83	134.20	-2.7	11,241	-0.02%
2021/10/07	4.3	135.28	0	0.00	135.35	4.3	11,270	0.04%
2021/10/06	16.9	132.69	0	0.00	133.00	16.9	11,272	0.15%
2021/10/05	22.6	131.86	1	131.75	132.95	21.6	11,131	0.19%
2021/10/04	28.3	133.31	6	133.18	133.15	22.3	10,793	0.21%
2021/10/01	28.5	134.34	5	134.16	133.95	23.5	10,472	0.22%
2021/09/30	2.5	135.68	1	136.80	137.05	1.5	10,130	0.01%
2021/09/29	32.6	135.97	1	136.05	136.00	31.6	9,960	0.32%
2021/09/28	2.2	139.00	0	0.00	139.00	2.2	9,592	0.02%
2021/09/27	1.1	140.00	9.8	139.88	140.00	-8.6	9,375	-0.09%
2021/09/24	2.1	139.14	0.2	139.34	139.65	1.9	9,255	0.02%
2021/09/23	1.7	138.05	0	0.00	138.00	1.7	9,309	0.02%
2021/09/22	30.2	136.85	0	0.00	137.20	30.2	9,363	0.32%
2021/09/17	2.1	140.75	0	0.00	140.50	2.1	9,031	0.02%
2021/09/16	3.1	140.20	0	0.00	140.10	3.1	9,076	0.03%
2021/09/15	1.1	140.75	0	0.00	140.75	1.1	9,046	0.01%
2021/09/14	1	141.95	0.4	141.80	141.60	0.6	8,952	0.01%
2021/09/10	0.6	141.91	4	141.95	141.95	-3.4	9,216	-0.04%
2021/09/09	0.3	139.81	2	139.88	140.30	-1.7	9,202	-0.02%
2021/09/08	1.1	140.19	5.1	141.09	140.65	-4	9,204	-0.04%
2021/09/07	1.2	142.13	3.1	141.97	141.90	-1.9	9,208	-0.02%
2021/09/06	1	142.95	8.2	142.80	142.55	-7.2	9,137	-0.08%
2021/09/03	1.3	141.16	10.8	141.45	141.90	-9.5	8,961	-0.11%
2021/09/02	0	0.00	9.2	140.82	139.90	-9.2	8,889	-0.10%
2021/09/01	1	140.85	20.6	140.94	141.00	-19.5	8,873	-0.22%
2021/08/31	1.3	138.68	21.1	139.55	140.35	-19.8	8,618	-0.23%
2021/08/30	2	138.68	40.9	139.11	139.50	-38.9	8,528	-0.46%
2021/08/27	0	136.95	11.6	137.74	138.15	-11.6	8,225	-0.14%
2021/08/26	0	0.00	6.3	137.57	137.00	-6.3	8,032	-0.08%
2021/08/25	0	0.00	4.3	135.81	136.05	-4.3	7,997	-0.05%
2021/08/24	0.1	134.74	3	134.86	134.75	-2.8	7,975	-0.04%
2021/08/23	3.9	133.39	2.1	133.91	134.35	1.7	8,065	0.02%
2021/08/20	17.7	131.00	1	130.95	130.75	16.7	8,127	0.21%
2021/08/19	35.9	132.32	7	131.94	131.80	28.9	7,960	0.36%
2021/08/18	17.5	133.42	4	133.34	134.90	13.5	7,607	0.18%
2021/08/17	15.3	134.77	0	0.00	134.35	15.3	7,401	0.21%
2021/08/16	6.4	135.24	6.2	135.64	135.35	0.2	7,356	0.00%
2021/08/13	20.7	135.68	3	136.12	135.65	17.7	7,346	0.24%
2021/08/12	0	136.93	0	0.00	136.95	0	7,386	0.00%
2021/08/11	1.1	136.87	1.1	137.21	137.20	0	7,630	0.00%
2021/08/10	3.2	137.66	1.2	137.90	137.65	2	7,841	0.03%
2021/08/09	0.4	138.06	4.2	138.23	138.40	-3.8	8,326	-0.05%
2021/08/06	0.1	138.10	10	138.60	138.80	-9.9	8,495	-0.12%
2021/08/05	0	0.00	39	139.22	139.00	-39	8,882	-0.44%
2021/08/04	0	0.00	6.3	138.84	139.25	-6.3	9,429	-0.07%
2021/08/03	0	0.00	8	138.16	138.45	-8	9,761	-0.08%
2021/08/02	1	136.66	12	137.19	137.90	-11	9,731	-0.11%
2021/07/30	2.1	136.26	0	0.00	136.05	2.1	9,727	0.02%
2021/07/29	4.2	135.77	3.3	136.06	136.50	1	9,795	0.01%
2021/07/28	45.4	134.35	7	135.01	134.25	38.4	9,762	0.39%
2021/07/27	13.3	136.45	5	136.63	136.40	8.3	9,483	0.09%
2021/07/26	21.5	136.59	1	136.35	136.45	20.5	9,424	0.22%
2021/07/23	0.2	137.77	0.5	138.00	137.65	-0.3	9,379	0.00%
2021/07/22	0.6	138.07	1	138.35	137.65	-0.4	9,377	0.00%
2021/07/21	15.9	136.94	0.3	137.00	136.70	15.6	9,385	0.17%
2021/07/20	20.5	137.60	0.1	137.40	137.20	20.4	9,371	0.22%
2021/07/19	10.4	138.17	2.2	138.30	138.30	8.2	9,339	0.09%
2021/07/16	7.1	139.64	1	139.86	139.90	6.1	9,231	0.07%
2021/07/15	2.3	141.48	14.6	141.54	141.80	-12.3	9,206	-0.13%
2021/07/14	0	0.00	2.7	140.88	140.50	-2.7	9,085	-0.03%
2021/07/13	5	140.31	3.8	140.31	140.15	1.2	9,060	0.01%
2021/07/12	1	139.00	3	139.73	139.00	-2	9,018	-0.02%
2021/07/09	7.9	137.40	0	138.00	137.75	7.9	8,918	0.09%
2021/07/08	1	138.60	2	138.75	138.85	-1	8,912	-0.01%
2021/07/07	0.2	139.10	8.7	139.32	139.00	-8.5	8,939	-0.10%
2021/07/06	2.1	139.79	6.2	139.89	139.75	-4.1	8,927	-0.05%
2021/07/05	0.3	139.60	41.6	139.44	139.60	-41.4	8,881	-0.47%
2021/07/02	1.2	138.23	0.1	138.38	138.30	1.2	8,857	0.01%
2021/07/01	3.2	138.53	5	139.00	138.30	-1.8	8,850	-0.02%
2021/06/30	6.2	139.11	24.2	139.05	138.95	-18	8,929	-0.20%
2021/06/29	1.2	137.80	7.1	137.78	137.60	-5.9	8,892	-0.07%
2021/06/28	1	137.10	2	137.00	137.20	-1	8,868	-0.01%
2021/06/25	0.1	137.70	2.2	137.80	136.95	-2.2	8,881	-0.02%
2021/06/24	1.4	136.81	2.2	136.89	136.70	-0.8	8,908	-0.01%
2021/06/23	14	135.86	0	0.00	137.05	14	8,937	0.16%
2021/06/22	8	134.98	0	0.00	134.85	8	8,912	0.09%
2021/06/21	16.4	135.17	0	0.00	134.70	16.4	8,987	0.18%
2021/06/18	34.2	138.19	1.4	138.15	138.00	32.8	8,840	0.37%
2021/06/17	0.6	137.97	1.5	138.08	138.30	-0.9	8,893	-0.01%
2021/06/16	0.1	138.60	3.2	138.61	138.70	-3.1	9,004	-0.03%
2021/06/15	0.3	138.89	11	138.75	138.85	-10.7	8,999	-0.12%
2021/06/11	0.3	138.15	2	138.49	138.10	-1.8	9,044	-0.02%
2021/06/09	4.3	135.70	3	135.10	135.50	1.3	9,050	0.01%
2021/06/08	3.1	136.61	0.1	136.95	136.50	3	9,042	0.03%
2021/06/07	0.1	136.26	1	136.70	137.30	-0.9	9,146	-0.01%
2021/06/04	1.3	136.71	5.7	136.54	136.95	-4.4	9,056	-0.05%
2021/06/03	2.4	137.84	5	137.99	137.60	-2.6	9,225	-0.03%
2021/06/02	5.3	137.41	12.1	137.48	137.70	-6.7	9,343	-0.07%
2021/06/01	3.1	137.65	2.4	137.68	137.70	0.8	9,497	0.01%
2021/05/31	1.2	137.10	28.7	136.96	137.10	-27.4	9,680	-0.28%
2021/05/28	1	135.60	7	135.54	135.80	-6	9,647	-0.06%
2021/05/27	3.3	132.89	5.1	133.27	133.55	-1.8	9,607	-0.02%
2021/05/26	2.3	134.67	3.6	134.37	134.50	-1.3	9,951	-0.01%
2021/05/25	4.2	134.32	6.5	133.92	134.40	-2.3	10,035	-0.02%
2021/05/24	1.1	131.34	4.5	131.74	132.15	-3.4	10,058	-0.03%
2021/05/21	0.7	132.66	10	132.25	132.35	-9.3	10,015	-0.09%
2021/05/20	3.2	130.42	10	130.85	130.50	-6.8	9,961	-0.07%
2021/05/19	6.4	131.80	3.6	131.83	131.40	2.9	9,948	0.03%
2021/05/18	17.6	130.63	28.4	130.59	132.30	-10.8	9,840	-0.11%
2021/05/17	35.9	126.21	7	127.19	126.50	28.9	9,884	0.29%
2021/05/14	24.9	128.82	9	129.13	128.95	15.9	9,504	0.17%
2021/05/13	21.6	128.29	9.6	127.39	127.50	12	9,360	0.13%
2021/05/12	59.7	127.93	46.7	127.99	129.40	13	9,026	0.14%
2021/05/11	45.7	134.37	0.2	134.40	133.25	45.5	8,567	0.53%
2021/05/10	0.3	138.53	6.3	138.70	138.45	-6	8,380	-0.07%
2021/05/07	5.1	138.59	3	138.22	139.40	2.1	8,542	0.02%
2021/05/06	3.2	136.39	2.4	136.76	136.95	0.8	8,667	0.01%
2021/05/05	18.5	136.62	2	136.00	135.75	16.5	8,665	0.19%
2021/05/04	16.6	136.85	14.1	136.86	137.05	2.5	8,758	0.03%
2021/05/03	12.3	138.68	1.2	138.63	138.25	11.1	8,766	0.13%
2021/04/29	1.4	141.42	4	141.13	140.60	-2.6	9,050	-0.03%
2021/04/28	11	140.62	0.1	140.82	140.40	10.9	9,130	0.12%
2021/04/27	0.3	141.00	6	141.08	141.25	-5.7	9,580	-0.06%
2021/04/26	0	0.00	7.2	140.52	141.20	-7.2	9,671	-0.07%
2021/04/23	0.3	138.44	8	138.49	139.15	-7.8	9,710	-0.08%
2021/04/22	4	137.98	11.6	138.54	137.90	-7.5	9,969	-0.08%
2021/04/21	7.6	138.21	0.6	138.25	138.00	7	10,103	0.07%
2021/04/20	4.1	139.05	4.2	139.27	139.25	-0.1	10,151	0.00%
2021/04/19	3.2	139.20	15.2	139.27	139.50	-12	10,253	-0.12%
2021/04/16	4	138.90	5	139.22	139.25	-1	10,289	-0.01%
2021/04/15	3.1	138.04	4.1	138.40	139.05	-1.1	10,319	-0.01%
2021/04/14	0.3	136.95	5.2	137.28	137.90	-4.8	10,305	-0.05%
2021/04/13	6.3	138.04	11.5	138.09	137.15	-5.2	10,375	-0.05%
2021/04/12	2	137.00	1	138.10	137.15	1	10,361	0.01%
2021/04/09	0.2	137.93	9	138.21	137.95	-8.8	10,365	-0.08%
2021/04/08	1.1	137.00	10	137.85	138.25	-8.9	10,401	-0.09%
2021/04/07	6.1	137.75	1	137.67	137.80	5.1	10,387	0.05%
2021/04/06	0.1	137.82	27.1	137.81	137.65	-26.9	10,367	-0.26%
2021/04/01	0	0.00	11	135.86	135.75	-11	10,270	-0.11%
2021/03/31	3.5	135.03	0	0.00	134.75	3.5	10,197	0.03%
2021/03/30	0	0.00	2.3	135.35	135.90	-2.3	10,111	-0.02%
2021/03/29	2	135.55	12.2	135.50	135.45	-10.2	10,101	-0.10%
2021/03/26	0	0.00	11.2	133.84	134.35	-11.2	10,062	-0.11%
2021/03/25	4.1	131.65	12.2	132.01	131.95	-8.1	10,001	-0.08%
2021/03/24	19.4	131.72	0	0.00	131.50	19.4	9,961	0.19%
2021/03/23	0.1	133.95	0	0.00	133.60	0.1	9,839	0.00%
2021/03/22	3	131.93	1.4	131.91	133.40	1.6	9,946	0.02%
2021/03/19	13.5	132.59	2.1	132.62	132.80	11.4	10,014	0.11%
2021/03/18	1.1	134.90	25	135.65	134.90	-23.9	9,888	-0.24%
2021/03/17	3.9	134.46	2.1	134.92	134.20	1.8	9,850	0.02%
2021/03/16	0.4	135.23	4.3	135.27	135.35	-3.9	9,874	-0.04%
2021/03/15	1.5	134.92	8	135.25	134.90	-6.5	9,864	-0.07%
2021/03/12	0.2	135.00	13	134.97	135.25	-12.9	9,907	-0.13%
2021/03/11	5.5	133.29	3.7	134.58	134.70	1.8	9,927	0.02%
2021/03/10	7.7	132.22	1.2	132.31	131.90	6.5	9,978	0.06%
2021/03/09	8.2	130.58	3.4	130.85	131.35	4.9	9,987	0.05%
2021/03/08	11.6	131.96	3.2	132.49	131.85	8.4	9,867	0.09%
2021/03/05	18.5	131.24	2.2	131.70	131.95	16.3	9,749	0.17%
2021/03/04	21.5	132.71	0	133.30	132.75	21.5	9,669	0.22%
2021/03/03	11.9	134.32	2.3	135.01	135.40	9.6	9,480	0.10%
2021/03/02	15.2	134.50	3	135.17	133.45	12.2	9,381	0.13%
2021/02/26	59	134.37	1	134.60	133.40	58	9,330	0.62%
2021/02/25	3.1	137.58	3	137.55	137.55	0.1	8,991	0.00%
2021/02/24	10	136.73	0	0.00	136.45	10	8,916	0.11%
2021/02/23	4.4	137.29	1.2	138.51	138.50	3.2	8,820	0.04%
2021/02/22	4.3	139.90	3.2	139.82	138.80	1.1	8,766	0.01%
2021/02/19	12.3	138.43	1	138.50	138.85	11.3	8,979	0.13%
2021/02/18	2.2	139.82	7.3	140.14	140.35	-5	8,968	-0.06%
2021/02/17	14.2	139.99	29.1	140.12	140.55	-14.9	8,948	-0.17%
2021/02/05	6.2	135.10	49.1	134.82	134.80	-42.9	8,696	-0.49%
2021/02/04	41	133.40	11	132.99	133.55	30	8,613	0.35%
2021/02/03	2.2	134.49	58	134.85	134.35	-55.8	8,645	-0.65%
2021/02/02	9.1	134.08	10	134.79	134.45	-0.9	8,600	-0.01%
2021/02/01	72	129.37	14.6	130.00	130.75	57.5	8,606	0.67%
2021/01/29	23.4	129.59	6.1	129.45	128.20	17.3	8,474	0.20%
2021/01/28	30.4	130.16	9.1	130.30	130.35	21.3	8,312	0.26%
2021/01/27	24.3	133.33	6	133.25	133.05	18.3	8,153	0.22%
2021/01/26	10.6	134.14	13.2	134.86	132.85	-2.5	8,096	-0.03%
2021/01/25	16.1	135.40	21.8	135.34	135.60	-5.6	8,024	-0.07%
2021/01/22	47.6	138.03	6.7	138.13	137.45	40.9	7,902	0.52%
2021/01/21	11.7	141.45	28.2	140.45	143.00	-16.5	7,622	-0.22%
2021/01/20	10.3	138.39	8.3	138.61	138.20	2	7,472	0.03%
2021/01/19	4.3	135.88	7.1	136.22	137.95	-2.8	7,029	-0.04%
2021/01/18	13.3	133.69	0.1	134.30	134.40	13.2	6,876	0.19%
2021/01/15	34.3	136.41	1.1	137.10	134.50	33.2	6,692	0.50%
2021/01/14	15.2	134.09	4.1	134.11	134.05	11.1	6,370	0.17%
2021/01/13	10.1	134.08	3.1	133.26	135.30	7.1	6,291	0.11%
2021/01/12	11.9	132.10	3	132.33	132.10	8.9	6,137	0.15%
2021/01/11	10	131.04	3.7	131.15	132.30	6.4	6,013	0.11%
2021/01/08	15.2	130.44	11.3	130.30	131.20	3.9	5,897	0.07%
2021/01/07	8.5	127.67	0.3	128.80	128.90	8.3	5,756	0.14%
2021/01/06	4	125.91	23.1	125.88	125.95	-19.1	5,688	-0.34%
2021/01/05	1	124.50	4	124.29	124.60	-3	5,601	-0.05%
2021/01/04	6.7	123.46	5.1	123.15	124.35	1.6	5,685	0.03%
2020/12/31	0	0.00	2	122.10	122.25	-2	5,807	-0.03%
2020/12/30	3	120.40	14.2	120.61	121.60	-11.2	5,778	-0.19%
2020/12/29	2	119.75	6	119.78	119.90	-4	5,802	-0.07%
2020/12/28	0	0.00	15.3	119.48	120.00	-15.3	5,849	-0.26%
2020/12/25	3	118.88	0	0.00	118.95	3	5,851	0.05%
2020/12/24	0.2	118.42	0.1	118.80	118.80	0	5,867	0.00%
2020/12/23	2	117.95	2	117.63	118.15	0	5,926	0.00%
2020/12/22	15.3	118.41	2	118.58	118.00	13.3	6,014	0.22%
2020/12/21	1	117.58	21.2	118.96	119.35	-20.2	6,182	-0.33%
2020/12/18	0.1	118.37	0.1	118.30	118.20	0	6,199	0.00%
2020/12/17	0.1	118.43	0	0.00	118.60	0.1	6,268	0.00%
2020/12/16	2.1	118.65	1	119.30	119.25	1.1	6,315	0.02%
2020/12/15	11.7	117.31	7.1	117.00	117.05	4.5	6,176	0.07%
2020/12/14	0.1	118.35	0.1	118.45	118.25	0	6,165	0.00%
2020/12/11	7.4	118.06	0.1	119.05	118.75	7.3	6,372	0.11%
2020/12/10	19.4	118.47	0	0.00	118.60	19.4	6,385	0.30%
2020/12/09	4.1	119.88	17	120.02	120.05	-12.9	6,346	-0.20%
2020/12/08	5.1	118.44	5.6	119.35	120.05	-0.4	6,292	-0.01%
2020/12/07	12.1	118.44	120	117.60	118.40	-107.9	6,247	-1.73%	大賣/鉅額交易
2020/12/04	6.2	116.52	6	115.98	117.30	0.2	6,240	0.00%
2020/12/03	0.1	115.45	73	115.82	115.40	-72.9	6,111	-1.19%
2020/12/02	2.2	114.73	2.1	115.15	115.40	0.1	6,104	0.00%
2020/12/01	4	113.74	0	0.00	114.30	4	6,101	0.07%
2020/11/30	7.5	114.24	0	0.00	113.30	7.5	6,103	0.12%
2020/11/27	3.3	114.40	0.1	114.50	114.65	3.2	6,017	0.05%
2020/11/26	2	114.40	0.6	114.78	114.85	1.4	6,025	0.02%
2020/11/25	5.2	114.56	1	115.70	113.95	4.2	6,079	0.07%
2020/11/24	3.4	115.16	0.7	115.40	114.90	2.7	6,077	0.04%
2020/11/23	75.1	115.25	4.2	115.44	115.45	70.9	6,072	1.17%
2020/11/20	15.1	113.91	3.1	113.95	114.00	12	6,021	0.20%
2020/11/19	4.3	114.02	7	114.37	114.15	-2.7	6,002	-0.04%
2020/11/17	16.7	113.82	9.1	114.03	113.60	7.6	5,798	0.13%
2020/11/16	12.2	111.34	7.2	111.99	112.80	5	5,974	0.08%
2020/11/13	121.1	109.09	1	108.90	109.25	120.1	5,922	2.03%	大買/鉅額交易
2020/11/12	7.2	108.86	8	108.79	108.80	-0.8	5,921	-0.01%
2020/11/11	3.1	108.55	10.3	108.23	108.75	-7.2	5,951	-0.12%
2020/11/10	2.1	107.99	5	107.45	107.10	-2.9	5,872	-0.05%
2020/11/09	1.4	108.03	87.1	107.93	108.10	-85.7	5,890	-1.45%
2020/11/06	80.2	106.59	1.3	106.72	106.70	78.9	5,800	1.36%
2020/11/05	1.1	106.00	7	106.00	106.05	-5.9	5,749	-0.10%
2020/11/04	5.1	105.02	111.3	105.83	106.15	-106.2	5,775	-1.84%	大賣/鉅額交易
2020/11/03	2.2	104.36	4	104.48	104.60	-1.8	5,805	-0.03%
2020/11/02	12.8	102.71	4	102.66	103.40	8.8	5,855	0.15%
2020/10/30	3.7	103.16	2	103.20	103.00	1.7	5,771	0.03%
2020/10/29	116.4	103.73	2	103.55	103.85	114.4	5,742	1.99%	大買/鉅額交易
2020/10/28	5.8	104.93	0	0.00	105.00	5.8	5,746	0.10%
2020/10/27	0	105.70	0	0.00	105.50	0	5,756	0.00%
2020/10/26	2	106.00	0	0.00	106.10	2	5,809	0.03%
2020/10/23	0.1	106.15	0	0.00	106.10	0.1	5,921	0.00%
2020/10/22	0.1	106.10	0	0.00	106.10	0.1	6,240	0.00%
2020/10/21	0.1	106.05	0	0.00	105.95	0.1	6,583	0.00%
2020/10/20	2.1	106.39	0	0.00	106.00	2.1	6,751	0.03%
2020/10/19	2.1	106.41	5	106.29	106.60	-2.9	6,827	-0.04%
2020/10/16	1.1	105.27	0	0.00	105.25	1.1	6,890	0.02%
2020/10/15	6.2	105.53	0	0.00	105.70	6.2	7,247	0.09%
2020/10/14	1.2	106.83	12	106.71	106.70	-10.8	7,329	-0.15%
2020/10/13	0.1	106.95	3	106.78	107.10	-2.9	7,587	-0.04%
2020/10/12	1	106.70	13	107.13	107.05	-12	7,623	-0.16%
2020/10/08	1.2	105.75	153	105.84	106.20	-151.8	7,814	-1.94%	大賣/鉅額交易
2020/10/07	1.1	104.03	12	104.71	104.80	-10.9	7,814	-0.14%
2020/10/06	1.1	104.16	1	104.30	104.25	0.1	7,948	0.00%
2020/10/05	1.1	103.03	1	103.10	103.05	0.1	8,024	0.00%
2020/09/30	0.1	103.15	0.1	103.15	103.00	0	8,046	0.00%
2020/09/29	1.1	102.34	0	0.00	102.55	1.1	8,172	0.01%
2020/09/28	1.1	101.91	3	102.08	102.30	-1.9	8,341	-0.02%
2020/09/25	4	100.74	3	100.82	100.65	1	8,481	0.01%
2020/09/24	79.2	100.91	5	100.95	100.45	74.2	8,572	0.87%
2020/09/23	8.1	102.58	5	102.63	102.95	3.1	8,435	0.04%
2020/09/22	9.4	103.41	0.1	103.60	103.10	9.3	8,512	0.11%
2020/09/21	4.2	104.59	0	0.00	104.45	4.2	8,535	0.05%
2020/09/18	12.1	105.63	0	0.00	105.30	12.1	8,603	0.14%
2020/09/17	69.4	105.45	0	0.00	105.40	69.4	8,688	0.80%
2020/09/16	2.1	106.86	26	106.67	106.55	-24	8,687	-0.28%
2020/09/15	0.2	104.95	7.1	104.92	104.95	-6.9	8,615	-0.08%
2020/09/14	0	0.00	3.3	104.21	104.55	-3.3	8,564	-0.04%
2020/09/11	0	0.00	26	103.23	103.25	-26	8,552	-0.30%
2020/09/10	10	102.85	4	103.18	103.20	6	8,696	0.07%
2020/09/09	16.1	102.07	0	0.00	102.30	16.1	8,816	0.18%
2020/09/08	1.3	102.69	4	102.85	103.00	-2.7	8,871	-0.03%
2020/09/07	3.1	102.50	1	102.55	102.40	2.1	9,155	0.02%
2020/09/04	6	102.18	1	101.95	102.55	5	9,299	0.05%
2020/09/03	1.3	103.54	0.7	103.50	103.30	0.6	9,383	0.01%
2020/09/02	3.1	102.51	0	0.00	103.00	3.1	9,487	0.03%
2020/09/01	1.1	102.68	2	102.15	103.35	-0.9	9,676	-0.01%
2020/08/31	6	102.99	0	0.00	101.80	6	9,746	0.06%
2020/08/28	0.4	103.80	0	0.00	103.50	0.4	9,900	0.00%
2020/08/27	1.2	104.68	11	104.78	104.55	-9.8	10,136	-0.10%
2020/08/26	0.2	104.30	2	104.25	104.30	-1.8	10,240	-0.02%
2020/08/25	0.1	103.90	43	103.60	103.90	-42.9	10,336	-0.42%
2020/08/24	2.2	103.06	0	0.00	103.10	2.2	10,364	0.02%
2020/08/21	2.1	102.09	6	102.77	102.80	-3.9	10,427	-0.04%
2020/08/20	65.2	102.19	11.3	99.64	100.60	53.8	10,368	0.52%
2020/08/19	0.4	104.50	1	104.35	104.25	-0.7	10,314	-0.01%
2020/08/18	12.1	105.35	0	0.00	105.00	12.1	10,301	0.12%
2020/08/17	2.3	105.61	5	104.78	105.60	-2.7	10,461	-0.03%
2020/08/14	0.1	104.40	5	104.22	104.50	-4.9	10,494	-0.05%
2020/08/13	1.4	104.21	1	104.35	104.25	0.4	10,596	0.00%
2020/08/12	17.2	103.28	1.2	103.75	103.25	16	10,596	0.15%
2020/08/11	3.6	105.07	0.1	104.90	104.80	3.5	10,636	0.03%
2020/08/10	1.1	105.60	5	105.13	105.60	-3.9	10,686	-0.04%
2020/08/07	2.1	104.60	1	105.10	104.65	1.1	10,733	0.01%
2020/08/06	0.1	105.30	4	105.39	105.40	-3.9	10,703	-0.04%
2020/08/05	4.1	104.14	1.5	104.09	104.30	2.6	10,772	0.02%
2020/08/04	1.1	102.96	0.1	103.10	103.30	1	10,799	0.01%
2020/08/03	1.1	102.64	0.8	102.00	102.00	0.3	10,820	0.00%
2020/07/31	1.1	103.96	0	0.00	103.80	1.1	10,803	0.01%
2020/07/30	2.1	104.13	2	104.50	104.05	0.1	10,817	0.00%
2020/07/29	3.3	102.70	11	102.99	102.55	-7.7	10,838	-0.07%
2020/07/28	67.1	105.19	60	106.94	103.60	7.1	10,938	0.06%
2020/07/27	15.6	103.28	13	103.18	103.30	2.6	10,878	0.02%
2020/07/24	9.6	99.14	8	99.71	98.50	1.6	10,696	0.01%
2020/07/23	2.1	98.65	1.2	98.61	98.85	0.9	10,533	0.01%
2020/07/22	4.2	99.01	9	99.10	98.95	-4.8	10,665	-0.05%
2020/07/21	0.2	98.45	19	98.73	98.70	-18.8	10,641	-0.18%
2020/07/20	8.1	96.69	8	96.96	97.05	0.1	10,451	0.00%
2020/07/17	6.1	97.25	2.3	97.09	97.20	3.8	10,475	0.04%
2020/07/16	1.6	96.28	1.6	96.25	96.10	0	10,526	0.00%
2020/07/15	3.1	97.56	105.9	97.72	97.05	-102.8	10,605	-0.97%	大賣/鉅額交易
2020/07/14	2.2	95.88	11	96.10	96.65	-8.8	10,825	-0.08%
2020/07/13	10.2	95.72	11	95.67	96.05	-0.8	10,808	-0.01%
2020/07/10	2.4	95.00	8	95.20	94.65	-5.6	10,897	-0.05%
2020/07/09	3.3	95.41	2	95.63	95.45	1.3	10,924	0.01%
2020/07/08	33.1	95.28	28	95.04	95.15	5.1	10,927	0.05%
2020/07/07	7.2	94.66	10	94.53	94.50	-2.8	10,839	-0.03%
2020/07/06	48.2	94.02	34	93.46	94.15	14.2	10,868	0.13%
2020/07/03	18.2	92.59	21	92.40	92.55	-2.8	10,881	-0.03%
2020/07/02	2.2	91.35	19	91.11	91.50	-16.8	10,886	-0.15%
2020/07/01	21.2	90.76	31	90.60	90.50	-9.8	10,964	-0.09%
2020/06/30	4.1	89.54	2	89.63	89.90	2.1	10,963	0.02%
2020/06/29	4.8	89.06	6	89.30	89.10	-1.2	10,992	-0.01%
2020/06/24	27	90.06	40	90.06	90.00	-13	11,055	-0.12%
2020/06/23	21	89.21	23	89.73	89.45	-2	11,253	-0.02%
2020/06/22	15	89.11	16	89.48	89.05	-1	11,428	-0.01%
2020/06/19	1.2	88.98	0	0.00	88.85	1.2	11,796	0.01%
2020/06/18	2	88.60	3	88.72	88.90	-1	12,203	-0.01%
2020/06/17	6	88.80	4.2	88.69	89.00	1.8	12,493	0.01%
2020/06/16	6	88.98	13	88.76	88.90	-7	12,982	-0.05%
2020/06/15	7.4	87.45	12	87.36	87.00	-4.7	13,934	-0.03%
2020/06/12	15.4	87.97	14	87.94	88.25	1.4	14,552	0.01%
2020/06/11	7.1	89.32	8	90.11	89.05	-0.9	15,044	-0.01%
2020/06/10	2	90.38	26	90.22	90.45	-24	15,370	-0.16%
2020/06/09	4.2	89.33	17	89.52	89.60	-12.8	16,081	-0.08%
2020/06/08	12.1	89.00	6	89.32	89.50	6.1	16,639	0.04%
2020/06/05	12.2	88.06	22	88.08	88.35	-9.8	16,634	-0.06%
2020/06/04	2.1	87.62	21	87.40	87.60	-18.9	16,865	-0.11%
2020/06/03	2	86.35	28.3	86.44	86.80	-26.3	17,076	-0.15%
2020/06/02	2	85.35	9.5	85.49	85.30	-7.5	17,058	-0.04%
2020/06/01	5	84.79	6	84.92	84.90	-1	17,022	-0.01%
2020/05/29	3	83.27	2	84.15	84.45	1	17,023	0.01%
2020/05/28	5	83.95	3	84.58	83.85	2	17,119	0.01%
2020/05/27	2	84.45	3	84.47	84.35	-1	17,458	-0.01%
2020/05/26	1	84.45	16	84.43	84.45	-15	17,792	-0.08%
2020/05/25	8	82.54	1	83.00	83.50	7	17,786	0.04%
2020/05/22	17.2	83.21	0	0.00	82.95	17.2	17,846	0.10%
2020/05/21	1	84.50	5	84.32	84.50	-4	17,849	-0.02%
2020/05/20	4	83.95	10	84.08	83.80	-6	17,813	-0.03%
2020/05/19	7	84.09	0	0.00	83.90	7	17,757	0.04%
2020/05/18	6.2	83.03	1	83.20	83.15	5.2	17,798	0.03%
2020/05/15	11.2	83.52	2	83.85	83.85	9.2	17,869	0.05%
2020/05/14	10.3	83.40	4	83.56	83.30	6.3	17,870	0.04%
2020/05/13	1	83.75	1.2	84.34	84.30	-0.2	17,808	0.00%
2020/05/12	7.2	84.19	1	83.85	84.05	6.2	17,821	0.03%
2020/05/11	4	84.94	2	85.28	85.05	2	17,723	0.01%
2020/05/08	1.1	84.49	4	84.29	84.35	-2.9	17,698	-0.02%
2020/05/07	0.1	84.00	3	83.78	83.85	-2.9	17,719	-0.02%
2020/05/06	1.2	83.45	0	0.00	83.50	1.2	17,775	0.01%
2020/05/05	4	83.34	1	83.40	83.40	3	17,851	0.02%
2020/05/04	14.1	82.72	4	83.15	83.00	10.1	17,833	0.06%
2020/04/30	27.1	85.41	40.2	84.79	85.50	-13.1	17,721	-0.07%
2020/04/29	6.1	83.60	27	83.64	83.70	-20.9	17,672	-0.12%
2020/04/28	5.3	82.25	4	82.13	82.55	1.3	17,849	0.01%
2020/04/27	10	82.42	25	82.17	82.55	-15	18,260	-0.08%
2020/04/24	4	80.78	0	0.00	80.90	4	18,144	0.02%
2020/04/23	11	80.93	3	81.22	80.90	8	18,184	0.04%
2020/04/22	13	79.88	5	79.77	80.60	8	18,107	0.04%
2020/04/21	30.4	81.21	2	81.40	80.60	28.4	18,096	0.16%
2020/04/20	0.1	83.10	4	83.19	83.00	-3.9	17,938	-0.02%
2020/04/17	36	83.04	61	83.44	83.25	-25	17,844	-0.14%
2020/04/16	7	80.69	6	80.63	80.80	1	17,420	0.01%
2020/04/15	53	81.29	20	81.30	81.20	33	17,333	0.19%
2020/04/14	24	80.69	32.8	80.06	80.95	-8.8	17,185	-0.05%
2020/04/13	10.1	78.85	0	0.00	78.80	10.1	17,072	0.06%
2020/04/10	5	79.10	6	79.23	79.30	-1	17,104	-0.01%
2020/04/09	33.5	79.49	9	80.03	79.25	24.5	17,121	0.14%
2020/04/08	12.3	79.42	20	79.21	79.60	-7.7	16,942	-0.05%
2020/04/07	11	78.33	17.1	78.69	78.50	-6.1	16,760	-0.04%
2020/04/06	4	76.31	20	76.85	77.05	-16	16,558	-0.10%
2020/04/01	4	76.23	6	76.25	75.90	-2	16,404	-0.01%
2020/03/31	20	75.91	7	76.30	76.15	13	16,291	0.08%
2020/03/30	12	75.13	6	74.83	75.85	6	16,158	0.04%
2020/03/27	14	77.70	33	77.69	76.60	-19	15,956	-0.12%
2020/03/26	10	76.63	30	76.77	77.20	-20	15,647	-0.13%
2020/03/25	37	76.84	56.8	77.14	76.85	-19.8	15,383	-0.13%
2020/03/24	14	74.81	27	74.61	74.25	-13	14,877	-0.09%
2020/03/23	30	71.42	7	71.76	70.80	23	14,493	0.16%
2020/03/20	110	71.53	26	72.26	74.00	84	14,198	0.59%	大買/
2020/03/19	54	69.09	18	68.78	68.55	36	13,591	0.26%
2020/03/18	61	74.00	10	73.53	72.80	51	12,556	0.41%
2020/03/17	44.1	75.21	5	75.34	74.85	39.1	11,920	0.33%
2020/03/16	35.1	78.49	1	78.20	77.30	34.1	11,101	0.31%
2020/03/13	41.1	76.84	54	79.32	81.00	-12.9	10,628	-0.12%
2020/03/12	30.2	82.48	19	82.03	82.15	11.2	9,783	0.11%
2020/03/11	13	85.79	0	0.00	85.30	13	9,093	0.14%
2020/03/10	24.1	85.52	19	85.37	86.30	5.1	8,896	0.06%
2020/03/09	31	86.15	6	86.23	85.85	25	8,539	0.29%
2020/03/06	13	88.61	0	0.00	88.35	13	8,102	0.16%
2020/03/05	23.3	89.99	4	90.03	90.20	19.3	7,852	0.25%
2020/03/04	2	88.50	3	88.80	89.20	-1	7,779	-0.01%
2020/03/03	8	88.60	6	88.61	88.60	2	7,661	0.03%
2020/03/02	17.2	87.42	37	87.41	87.35	-19.9	7,510	-0.26%
2020/02/27	27	88.89	13	88.85	88.65	14	7,110	0.20%
2020/02/26	14	89.38	30	89.25	89.45	-16	6,741	-0.24%
2020/02/25	3	89.90	3	90.08	90.35	0	6,515	0.00%
2020/02/24	30	89.98	3	90.13	90.10	27	6,423	0.42%
2020/02/21	0	0.00	1	91.25	91.25	-1	6,330	-0.02%
2020/02/20	3.1	91.64	1	92.50	91.70	2.1	6,287	0.03%
2020/02/19	2.2	92.03	1	92.15	92.10	1.2	6,213	0.02%
2020/02/18	19	91.21	1	91.05	91.05	18	6,122	0.29%
2020/02/17	7	92.36	3.3	92.29	92.30	3.7	5,950	0.06%
2020/02/14	3	92.95	6	92.81	92.95	-3	5,878	-0.05%
2020/02/13	1	93.10	3	92.92	92.80	-2	5,836	-0.03%
2020/02/12	2	92.28	2	92.48	92.65	0	5,837	0.00%
2020/02/11	1	91.65	6	91.80	91.75	-5	5,791	-0.09%
2020/02/10	2	90.83	2	90.90	91.00	0	5,757	0.00%
2020/02/07	7	91.31	1	91.05	91.20	6	5,710	0.11%
2020/02/06	16	91.88	3	92.22	92.30	13	5,616	0.23%
2020/02/05	11	90.68	2	90.70	90.85	9	5,550	0.16%
2020/02/04	8	90.74	3.7	90.59	90.60	4.3	5,485	0.08%
2020/02/03	7	88.60	4	88.10	89.05	3	5,494	0.05%
2020/01/31	27	90.23	3	90.02	89.95	24	5,321	0.45%
2020/01/30	38.1	93.53	3	92.75	92.15	35.1	5,069	0.69%
2020/01/20	2	97.83	1	97.90	97.70	1	4,616	0.02%
2020/01/17	5	97.27	8	97.32	97.30	-3	4,632	-0.06%
2020/01/16	2	97.48	1	97.25	97.30	1	4,540	0.02%
2020/01/15	37	97.82	0	0.00	97.60	37	4,438	0.83%
2020/01/14	1.2	98.52	2	98.55	98.60	-0.8	4,321	-0.02%
2020/01/13	0	0.00	4	97.95	98.00	-4	4,147	-0.10%
2020/01/10	64.4	97.29	1	97.50	97.30	63.4	4,083	1.55%
2020/01/09	0.1	97.00	7	96.89	96.95	-6.9	3,974	-0.17%
2020/01/08	12	95.42	1.1	95.14	95.65	11	3,921	0.28%
2020/01/07	8	95.89	6	95.98	96.10	2	3,852	0.05%
2020/01/06	10	96.53	2	96.60	96.40	8	3,905	0.20%
2020/01/03	5	97.53	3	98.30	97.65	2	3,865	0.05%
2020/01/02	1	97.35	0	0.00	97.65	1	3,954	0.03%
2019/12/31	7	97.06	0	0.00	96.95	7	3,942	0.18%
2019/12/27	3.7	98.00	0	0.00	98.00	3.7	3,962	0.09%
2019/12/24	0	0.00	5	97.28	97.20	-5	4,224	-0.12%
2019/12/20	2	96.88	1	97.50	96.95	1	4,296	0.02%
2019/12/19	4	97.71	1	98.00	97.65	3	4,321	0.07%
2019/12/18	5.2	98.01	3	98.17	98.20	2.2	4,356	0.05%
2019/12/17	2	97.63	9	97.53	98.15	-7	4,431	-0.16%
2019/12/16	2.2	96.83	5	96.89	96.85	-2.8	4,483	-0.06%
2019/12/13	4	97.01	32	97.24	96.90	-28	4,692	-0.60%
2019/12/12	34	95.88	9	95.47	95.85	25	4,677	0.53%
2019/12/11	1	92.95	9	93.57	93.75	-8	4,718	-0.17%
2019/12/10	10	93.03	0	0.00	93.00	10	4,841	0.21%
2019/12/09	1	93.70	3	93.63	93.65	-2	4,831	-0.04%
2019/12/06	0	0.00	65.3	93.41	93.05	-65.3	4,869	-1.34%
2019/12/05	2	92.88	2	92.33	92.90	0	5,023	0.00%
2019/12/04	6	91.56	1	91.80	91.70	5	5,253	0.10%
2019/12/03	42.1	92.14	2	92.08	92.05	40.1	5,638	0.71%
2019/12/02	1	92.00	0	0.00	92.05	1	5,793	0.02%
2019/11/29	8	91.89	0	0.00	91.50	8	5,843	0.14%
2019/11/28	21.1	93.04	0	0.00	92.95	21.1	5,862	0.36%
2019/11/27	2	92.78	0	0.00	93.20	2	6,162	0.03%
2019/11/26	1	92.95	104.2	93.00	92.85	-103.2	6,183	-1.67%	大賣/鉅額交易
2019/11/25	3	93.00	1	93.00	92.60	2	6,175	0.03%
2019/11/21	23	92.28	0	0.00	92.50	23	6,355	0.36%
2019/11/20	0	0.00	1	93.10	93.25	-1	6,354	-0.02%
2019/11/19	0	0.00	3	93.28	93.60	-3	6,378	-0.05%
2019/11/18	0	0.00	1	92.60	92.90	-1	6,432	-0.02%
2019/11/15	81	92.25	1	92.35	92.30	80	6,467	1.24%
2019/11/14	1	91.40	2	91.50	91.40	-1	6,534	-0.02%
2019/11/13	2	91.50	0	0.00	91.45	2	6,600	0.03%
2019/11/12	0	0.00	4	91.91	92.00	-4	6,834	-0.06%
2019/11/11	9	91.39	3	91.55	91.15	6	6,916	0.09%
2019/11/08	2	92.90	0	0.00	92.55	2	6,942	0.03%
2019/11/07	0	92.75	4	92.75	92.85	-4	6,947	-0.06%
2019/11/06	0	0.00	2	92.98	93.35	-2	6,980	-0.03%
2019/11/05	1	92.50	5	92.65	92.90	-4	7,187	-0.06%
2019/11/04	0	0.00	7	91.99	92.20	-7	7,536	-0.09%
2019/11/01	0	0.00	10	89.83	90.10	-10	7,768	-0.13%
2019/10/31	9.1	90.32	2.3	90.18	90.10	6.8	8,003	0.08%
2019/10/30	0.1	89.70	3	89.72	89.85	-3	7,929	-0.04%
2019/10/29	2	89.50	6	89.52	89.45	-4	7,891	-0.05%
2019/10/28	0	0.00	2	89.20	89.20	-2	7,803	-0.03%
2019/10/25	0	0.00	1	88.90	88.80	-1	7,770	-0.01%
2019/10/24	0	0.00	2	88.70	88.80	-2	7,690	-0.03%
2019/10/23	0	0.00	1	88.60	88.45	-1	7,729	-0.01%
2019/10/22	0	0.00	7	88.64	88.70	-7	7,742	-0.09%
2019/10/21	4	87.86	1	87.85	87.85	3	7,787	0.04%
2019/10/17	0	0.00	1	88.00	88.15	-1	8,024	-0.01%
2019/10/16	0	0.00	10	88.01	88.10	-10	8,108	-0.12%
2019/10/15	0	0.00	9	87.55	87.70	-9	8,218	-0.11%
2019/10/14	0	0.00	13	87.36	87.55	-13	8,237	-0.16%
2019/10/09	1	86.15	0	0.00	85.80	1	8,235	0.01%
2019/10/08	0	0.00	11	86.46	86.50	-11	8,169	-0.13%
2019/10/07	0	0.00	12	85.41	85.45	-12	8,139	-0.15%
2019/10/04	0	0.00	6	84.87	85.15	-6	8,144	-0.07%
2019/10/03	5	84.62	0	0.00	84.80	5	8,150	0.06%
2019/10/02	0.1	85.65	8	85.69	85.65	-7.9	8,133	-0.10%
2019/10/01	0	0.00	12	85.65	85.95	-12	8,066	-0.15%
2019/09/27	0	0.00	1.2	84.89	84.60	-1.2	8,011	-0.01%
2019/09/26	0	0.00	0.4	84.30	84.30	-0.4	8,006	0.00%
2019/09/25	3	84.17	5	84.07	84.10	-2	8,007	-0.02%
2019/09/23	18	84.51	17	84.50	84.50	1	8,155	0.01%
2019/09/20	19	84.70	19	84.70	84.70	0	8,338	0.00%
2019/09/19	0	84.45	10	84.87	84.45	-10	8,300	-0.12%
2019/09/18	1	84.85	8	84.90	84.95	-7	8,303	-0.08%
2019/09/17	0	0.00	0.1	84.20	84.25	-0.1	8,296	0.00%
2019/09/16	0	0.00	6	84.19	84.40	-6	8,469	-0.07%
2019/09/12	1	83.75	12	84.03	83.90	-11	8,480	-0.13%
2019/09/11	0	0.00	1	83.40	83.45	-1	8,689	-0.01%
2019/09/10	0.1	83.35	1	83.35	83.40	-0.9	8,659	-0.01%
2019/09/09	0.1	83.65	24	83.74	83.80	-23.9	8,675	-0.28%
2019/09/06	4	83.48	39	83.48	83.50	-35	8,517	-0.41%
2019/09/05	0	0.00	135	82.88	83.00	-135	8,329	-1.62%	大賣/鉅額交易
2019/09/04	6	81.65	17	82.01	82.15	-11	8,060	-0.14%
2019/09/03	0.1	81.45	15	81.85	81.20	-15	8,057	-0.19%
2019/09/02	5	81.80	0	0.00	81.90	5	8,101	0.06%
2019/08/30	0	0.00	28	81.63	81.85	-28	8,117	-0.34%
2019/08/29	5	80.51	0	0.00	80.55	5	7,912	0.06%
2019/08/27	3	80.00	0	0.00	79.85	3	8,023	0.04%
2019/08/26	13	79.78	0	80.05	79.65	13	8,107	0.16%
2019/08/23	101	81.00	3	81.03	81.00	98	8,030	1.22%	大買/
2019/08/22	3.5	81.07	8.5	81.44	80.90	-5	8,137	-0.06%
2019/08/21	2.1	81.03	5	81.06	81.10	-2.9	8,144	-0.04%
2019/08/20	0	0.00	25	80.92	81.00	-25	8,234	-0.30%
2019/08/19	2	80.58	2	80.63	80.80	0	8,265	0.00%
2019/08/16	2	79.53	2	79.83	80.35	0	8,584	0.00%
2019/08/15	12	79.40	0	0.00	79.40	12	8,658	0.14%
2019/08/14	1.5	80.33	0	0.00	80.30	1.5	8,722	0.02%
2019/08/13	5	79.81	0	0.00	79.70	5	8,837	0.06%
2019/08/12	1.5	80.65	0	0.00	80.60	1.5	9,106	0.02%
2019/08/08	1	80.00	0	0.00	80.65	1	9,337	0.01%
2019/08/07	8.1	79.83	2	79.75	79.70	6.1	9,541	0.06%
2019/08/06	23	79.09	6	79.84	80.10	17	9,598	0.18%
2019/08/05	44	80.14	0	0.00	80.15	44	9,494	0.46%
2019/08/02	34.2	80.86	0	0.00	80.95	34.2	9,347	0.37%
2019/08/01	3.2	82.26	0	0.00	82.30	3.2	9,181	0.03%
2019/07/31	3	82.78	0	0.00	82.80	3	9,324	0.03%
2019/07/30	2	83.25	0	0.00	83.20	2	9,505	0.02%
2019/07/29	0	0.00	5	83.22	83.45	-5	9,595	-0.05%
2019/07/26	1.1	83.26	1	83.25	83.25	0.1	10,049	0.00%
2019/07/25	0.1	83.70	4	83.71	83.80	-3.9	10,100	-0.04%
2019/07/24	1	83.60	1	83.85	83.55	0	10,072	0.00%
2019/07/23	0	0.00	17	83.70	83.60	-17	10,068	-0.17%
2019/07/22	1	83.45	17	83.48	83.40	-16	10,034	-0.16%
2019/07/19	1	83.15	11	83.28	83.00	-10	9,953	-0.10%
2019/07/18	3	82.73	6	82.78	82.70	-3	9,842	-0.03%
2019/07/17	2	82.85	1	83.00	82.80	1	9,816	0.01%
2019/07/16	0	0.00	2	83.40	83.35	-2	9,688	-0.02%
2019/07/15	1	83.20	5	83.17	83.20	-4	9,805	-0.04%
2019/07/12	0	0.00	3	82.87	82.75	-3	9,994	-0.03%
2019/07/11	0.1	82.85	25	82.91	82.85	-24.9	10,329	-0.24%
2019/07/10	1	81.90	1.2	82.25	82.20	-0.2	10,286	0.00%
2019/07/09	1	81.55	0	0.00	81.50	1	10,340	0.01%
2019/07/08	16	81.69	1	82.00	81.60	15	10,397	0.14%
2019/07/05	4	81.91	0	0.00	81.90	4	10,470	0.04%
2019/07/04	1	81.90	2	82.05	82.00	-1	10,624	-0.01%
2019/07/03	2	81.65	0.1	81.60	81.50	1.9	10,782	0.02%
2019/07/02	0	0.00	1	82.50	82.45	-1	10,772	-0.01%
2019/07/01	1	82.70	109	82.64	82.65	-108	10,800	-1.00%	大賣/鉅額交易
2019/06/28	102	81.15	0	0.00	80.90	102	10,664	0.96%	大買/鉅額交易
2019/06/27	0.1	81.50	12	81.25	81.50	-11.9	10,782	-0.11%
2019/06/26	3	80.40	3	80.30	80.35	0	10,621	0.00%
2019/06/25	0	0.00	2	80.90	80.75	-2	10,580	-0.02%
2019/06/24	0	0.00	9.5	81.13	81.20	-9.5	10,490	-0.09%
2019/06/21	2	81.15	113	81.01	80.85	-111	10,258	-1.08%	大賣/鉅額交易
2019/06/20	0	0.00	9	80.85	80.85	-9	10,120	-0.09%
2019/06/19	0	0.00	33	80.33	80.75	-33	10,042	-0.33%
2019/06/18	1	78.80	0	0.00	78.90	1	9,868	0.01%
2019/06/17	2	78.23	20	78.88	78.70	-18	10,017	-0.18%
2019/06/14	2	78.98	4	78.90	78.90	-2	10,058	-0.02%
2019/06/13	2	79.08	8	79.31	79.05	-6	10,209	-0.06%
2019/06/12	0	0.00	11	79.64	79.70	-11	10,302	-0.11%
2019/06/11	5	79.15	11.1	79.59	79.40	-6.1	10,234	-0.06%
2019/06/10	3	78.67	26	78.85	79.05	-23	10,226	-0.23%
2019/06/06	1	77.70	0	0.00	77.70	1	10,329	0.01%
2019/06/05	2	78.35	0	0.00	78.30	2	10,282	0.02%
2019/06/04	2	78.10	0	0.00	78.05	2	10,331	0.02%
2019/06/03	2	78.53	34	78.36	78.55	-32	10,515	-0.30%
2019/05/31	22	78.03	7	78.14	78.45	15	10,741	0.14%
2019/05/30	3	77.30	0	0.00	77.40	3	10,771	0.03%
2019/05/29	16	76.56	0	0.00	76.75	16	10,785	0.15%
2019/05/28	9	77.01	1	77.25	77.10	8	10,839	0.07%
2019/05/27	20.1	77.25	4	77.10	77.15	16.1	10,940	0.15%
2019/05/24	37	77.10	2	77.20	77.35	35	11,071	0.32%
2019/05/23	24	77.17	0	0.00	76.95	24	11,135	0.22%
2019/05/22	7.6	78.49	0	0.00	78.40	7.6	11,019	0.07%
2019/05/21	13	78.12	0	0.00	78.40	13	11,415	0.11%
2019/05/20	8	78.32	0	0.00	78.20	8	11,133	0.07%
2019/05/17	33	78.84	0	0.00	78.25	33	11,004	0.30%
2019/05/16	70	79.09	0	0.00	79.05	70	10,671	0.66%
2019/05/15	34	79.69	0	0.00	79.75	34	10,447	0.33%
2019/05/14	86	79.64	0	0.00	79.65	86	10,229	0.84%
2019/05/13	29	80.46	2	80.45	80.15	27	9,994	0.27%
2019/05/10	7	81.53	1	81.50	81.50	6	9,793	0.06%
2019/05/09	11	81.53	1	81.50	81.55	10	9,684	0.10%
2019/05/08	5	82.54	1	82.60	82.55	4	9,642	0.04%
2019/05/07	0	0.00	4	82.85	83.15	-4	9,480	-0.04%
2019/05/06	11	82.26	36	82.50	82.30	-25	9,368	-0.27%
2019/05/03	10	83.60	14	83.42	83.75	-4	9,302	-0.04%
2019/05/02	25	83.27	43	83.14	83.00	-18	8,904	-0.20%
2019/04/30	10	82.75	2	82.75	82.80	8	8,949	0.09%
2019/04/29	11	82.69	2	82.65	82.80	9	9,065	0.10%
2019/04/26	4	82.50	1	82.55	82.45	3	9,151	0.03%
2019/04/25	0	0.00	3	83.33	83.40	-3	9,254	-0.03%
2019/04/24	2	83.05	1	83.50	83.20	1	9,451	0.01%
2019/04/23	0	0.00	7	82.99	83.05	-7	9,597	-0.07%
2019/04/22	2	82.73	1	83.00	82.70	1	9,585	0.01%
2019/04/19	1	83.00	22	82.85	82.80	-21	9,709	-0.22%
2019/04/18	0	0.00	9	82.81	82.70	-9	9,548	-0.09%
2019/04/17	0	0.00	10	82.48	82.75	-10	9,394	-0.11%
2019/04/16	2	81.98	19	82.01	82.10	-17	9,192	-0.18%
2019/04/15	0	0.00	1	81.85	81.85	-1	9,306	-0.01%
2019/04/11	2	81.20	11	81.18	81.15	-9	9,630	-0.09%
2019/04/10	0	0.00	10	81.21	81.50	-10	9,634	-0.10%
2019/04/09	0	0.00	4	81.23	81.40	-4	9,531	-0.04%
2019/04/08	1	81.00	6.4	80.89	80.90	-5.4	9,436	-0.06%
2019/04/03	8	80.13	15	80.23	80.15	-7	9,452	-0.07%
2019/04/02	0	0.00	1.6	80.23	80.15	-1.6	9,539	-0.02%
2019/04/01	1	79.80	9	80.30	79.85	-8	9,544	-0.08%
2019/03/29	0	0.00	5	78.85	79.15	-5	9,410	-0.05%
2019/03/28	0	0.00	1	78.50	78.50	-1	9,457	-0.01%
2019/03/27	1	78.70	1	78.70	78.50	0	9,559	0.00%
2019/03/26	0	0.00	1	78.55	78.65	-1	9,592	-0.01%
2019/03/25	9	78.05	2	78.35	78.15	7	9,674	0.07%
2019/03/22	1	79.65	6	79.18	79.35	-5	9,652	-0.05%
2019/03/21	0	0.00	3.2	78.92	79.15	-3.2	9,683	-0.03%
2019/03/20	0	0.00	4	78.43	78.50	-4	9,598	-0.04%
2019/03/19	0	0.00	22	78.28	78.40	-22	9,545	-0.23%
2019/03/18	0	0.00	159	77.86	78.10	-159	9,490	-1.68%	大賣/鉅額交易
2019/03/15	0	0.00	3	77.48	77.60	-3	9,503	-0.03%
2019/03/13	2	76.85	0	0.00	77.10	2	9,677	0.02%
2019/03/12	0	0.00	7	77.21	77.25	-7	9,668	-0.07%
2019/03/11	3	75.97	0	0.00	76.15	3	9,506	0.03%
2019/03/08	9	76.03	2	76.00	76.00	7	9,659	0.07%
2019/03/07	3.4	76.66	0	0.00	76.65	3.4	9,564	0.04%
2019/03/05	3	76.55	0	0.00	76.75	3	9,208	0.03%
2019/03/04	5	76.98	0	0.00	76.95	5	9,178	0.05%
2019/02/27	1	77.45	2	77.55	77.65	-1	9,143	-0.01%
2019/02/26	7	77.59	21	77.65	77.70	-14	8,995	-0.16%
2019/02/25	0	0.00	6	77.55	77.50	-6	8,829	-0.07%
2019/02/22	0	0.00	5.3	76.90	76.95	-5.3	8,759	-0.06%
2019/02/21	0	0.00	6	76.86	77.10	-6	8,738	-0.07%
2019/02/20	131	76.49	12	76.38	76.35	119	8,545	1.39%	大買/鉅額交易
2019/02/19	1	75.55	2	75.55	75.50	-1	8,121	-0.01%
2019/02/18	0	0.00	3	75.75	75.65	-3	8,168	-0.04%
2019/02/15	2	75.05	10	75.21	75.05	-8	8,163	-0.10%
2019/02/14	2	75.43	1	75.40	75.25	1	8,284	0.01%
2019/02/13	6	75.55	0	0.00	75.50	6	8,325	0.07%
2019/02/12	0	0.00	271	75.47	75.65	-271	8,870	-3.06%	大賣/鉅額交易
2019/02/11	1	75.45	7	75.20	75.15	-6	8,939	-0.07%
2019/01/30	68	74.51	0	0.00	74.35	68	8,933	0.76%
2019/01/29	7	74.46	0	0.00	74.50	7	8,949	0.08%
2019/01/28	131	75.25	6	75.18	75.15	125	8,953	1.40%	大買/鉅額交易
2019/01/25	75	74.95	4	74.91	75.00	71	9,001	0.79%
2019/01/24	1	73.80	0	0.00	74.05	1	8,992	0.01%
2019/01/23	8	73.79	0	74.00	73.70	8	9,099	0.09%
2019/01/22	21	73.89	0	0.00	74.05	21	9,094	0.23%
2019/01/21	1	76.55	6	76.59	76.50	-5	9,112	-0.05%
2019/01/18	8	76.00	12	75.65	75.95	-4	9,237	-0.04%
2019/01/16	20	75.55	2	75.65	75.55	18	9,630	0.19%
2019/01/15	0	0.00	192	75.72	75.65	-192	9,789	-1.96%	大賣/鉅額交易
2019/01/14	6	75.25	0	0.00	75.00	6	9,799	0.06%
2019/01/11	0	0.00	7	75.51	75.50	-7	9,912	-0.07%
2019/01/10	6	74.78	0	0.00	74.80	6	9,872	0.06%
2019/01/09	2	75.08	7	75.03	75.00	-5	10,164	-0.05%
2019/01/07	8	73.55	9	73.57	73.95	-1	10,889	-0.01%
2019/01/04	19	72.24	1	72.30	72.20	18	11,031	0.16%
2019/01/03	13	73.55	0	0.00	73.35	13	11,818	0.11%
2019/01/02	5	74.21	0	0.00	74.05	5	11,938	0.04%
2018/12/28	0	0.00	2	75.25	75.50	-2	12,571	-0.02%
2018/12/27	0	0.00	10.1	75.01	75.05	-10.1	12,940	-0.08%
2018/12/26	2	73.83	0	0.00	73.55	2	12,942	0.02%
2018/12/25	24	73.50	0	0.00	73.75	24	12,867	0.19%
2018/12/24	3	74.67	0	0.00	74.70	3	12,756	0.02%
2018/12/22	21	74.84	0	0.00	74.85	21	12,755	0.16%
2018/12/21	31	75.00	0	0.00	75.20	31	12,926	0.24%
2018/12/20	123	75.31	12	75.39	75.05	111	13,248	0.84%	大買/鉅額交易
2018/12/19	10	75.48	0	0.00	75.90	10	13,222	0.08%
2018/12/18	3	75.40	0	0.00	75.30	3	13,273	0.02%
2018/12/14	6	75.18	1	75.00	75.35	5	13,243	0.04%
2018/12/13	2	76.30	103	76.35	76.30	-101	13,211	-0.76%	大賣/鉅額交易
2018/12/12	4	75.50	4	75.70	76.20	0	13,210	0.00%
2018/12/11	108	74.74	0	0.00	75.05	108	13,215	0.82%	大買/鉅額交易
2018/12/10	15	74.54	0.2	74.75	74.45	14.9	13,270	0.11%
2018/12/07	8	75.54	0.1	75.60	75.45	7.9	13,404	0.06%
2018/12/06	10	75.34	0	0.00	75.10	10	13,600	0.07%
2018/12/05	9	76.81	0	0.00	76.65	9	13,587	0.07%
2018/12/03	2	78.85	11	78.55	78.80	-9	13,489	-0.07%
2018/11/30	1	77.05	105	77.25	76.75	-104	13,291	-0.78%	大賣/鉅額交易
2018/11/29	14	77.66	1	77.40	77.05	13	13,262	0.10%
2018/11/28	0	0.00	3	76.55	76.90	-3	13,153	-0.02%
2018/11/27	82	75.45	0	0.00	76.05	82	13,089	0.63%
2018/11/26	0	0.00	2	76.28	76.15	-2	13,032	-0.02%
2018/11/23	1	75.35	0	0.00	75.35	1	13,091	0.01%
2018/11/22	2.2	75.80	0	0.00	75.60	2.2	13,247	0.02%
2018/11/21	30.2	75.06	0	0.00	76.00	30.2	13,286	0.23%
2018/11/20	2	75.95	0	0.00	76.00	2	13,118	0.02%
2018/11/19	2	76.88	0	0.00	76.70	2	13,017	0.02%
2018/11/16	6	77.12	0	0.00	76.95	6	12,964	0.05%
2018/11/15	10	77.35	1	77.60	77.60	9	12,876	0.07%
2018/11/14	31	77.25	0	0.00	77.35	31	12,865	0.24%
2018/11/13	1	76.50	0	0.00	77.10	1	12,813	0.01%
2018/11/12	0	0.00	1	78.20	78.00	-1	12,712	-0.01%
2018/11/09	2	77.85	7	77.75	77.80	-5	12,685	-0.04%
2018/11/08	2	78.73	105	78.90	78.85	-103	12,143	-0.85%	大賣/鉅額交易
2018/11/07	106	78.45	74	78.45	78.40	32	12,009	0.27%	大買/
2018/11/06	1	77.80	3	78.04	78.00	-2	12,027	-0.02%
2018/11/05	0	0.00	10	78.25	78.25	-10	11,945	-0.08%
2018/11/02	2	78.30	1	78.65	78.65	1	11,895	0.01%
2018/11/01	61	78.28	2	78.05	78.40	59	11,851	0.50%
2018/10/31	1	77.35	0	0.00	77.55	1	11,758	0.01%
2018/10/30	13.3	75.87	1	75.65	75.95	12.3	11,634	0.11%
2018/10/29	7	75.68	0	0.00	75.75	7	11,553	0.06%
2018/10/26	12	75.35	0	0.00	75.40	12	11,468	0.10%
2018/10/25	11.2	75.62	51	75.70	75.50	-39.8	11,239	-0.35%
2018/10/24	7	77.25	0	0.00	77.40	7	10,803	0.06%
2018/10/23	11.3	77.97	0	0.00	77.75	11.3	10,641	0.11%
2018/10/22	5	78.67	1	79.40	79.20	4	10,326	0.04%
2018/10/19	4	78.28	4	78.44	79.30	0	10,260	0.00%
2018/10/18	5	79.26	1	79.50	79.15	4	10,165	0.04%
2018/10/17	56	80.29	2	80.45	79.40	54	10,117	0.53%
2018/10/16	5	79.12	0	0.00	79.30	5	9,921	0.05%
2018/10/15	18	78.81	0	0.00	79.20	18	9,950	0.18%
2018/10/12	17	78.45	10	78.69	80.05	7	9,350	0.07%
2018/10/11	75.2	78.15	0	0.00	77.40	75.2	9,184	0.82%
2018/10/09	26	83.06	0	0.00	83.25	26	8,092	0.32%
2018/10/08	38	82.94	0	0.00	83.00	38	7,840	0.48%
2018/10/05	37	83.69	12	83.99	83.45	25	7,292	0.34%
2018/10/04	22	84.91	5.1	84.86	84.90	16.9	6,962	0.24%
2018/10/03	1	86.05	0	0.00	85.95	1	6,865	0.01%
2018/10/02	10	86.27	0	0.00	86.05	10	6,874	0.15%
2018/10/01	1	87.20	10	87.22	87.35	-9	6,934	-0.13%
2018/09/28	0	0.00	20	87.26	86.90	-20	6,925	-0.29%
2018/09/27	0	0.00	37	87.17	87.35	-37	6,757	-0.55%
2018/09/26	0	0.00	6	86.88	86.90	-6	6,323	-0.09%
2018/09/25	0.2	87.10	4	86.91	87.10	-3.8	6,273	-0.06%
2018/09/21	1	85.90	3	86.48	86.85	-2	6,218	-0.03%
2018/09/20	0	0.00	1	86.45	85.90	-1	6,205	-0.02%
2018/09/19	0	0.00	2	85.98	86.15	-2	6,337	-0.03%
2018/09/18	1	85.30	18	85.40	85.40	-17	6,361	-0.27%
2018/09/17	3	86.17	0	0.00	85.85	3	6,533	0.05%
2018/09/14	2	85.73	1	85.80	86.50	1	6,517	0.02%
2018/09/13	20	85.16	1	85.30	84.95	19	6,481	0.29%
2018/09/12	41	85.41	21	85.62	85.55	20	6,167	0.32%
2018/09/11	35	85.67	1	85.55	85.65	34	5,989	0.57%
2018/09/10	2	85.88	1	86.15	86.00	1	5,747	0.02%
2018/09/07	2	86.23	0	0.00	86.40	2	5,723	0.03%
2018/09/06	2	86.50	0	0.00	86.50	2	5,741	0.03%
2018/09/03	0	0.00	2.6	86.77	86.45	-2.6	5,798	-0.04%
2018/08/31	5	86.71	0	0.00	86.95	5	5,795	0.09%
2018/08/30	0	0.00	3	87.90	87.55	-3	5,836	-0.05%
2018/08/29	1	87.10	7.1	87.01	87.25	-6.1	5,778	-0.11%
2018/08/28	2	86.15	2	86.18	86.25	0	5,600	0.00%
2018/08/27	0.2	85.60	2	85.45	85.55	-1.8	5,580	-0.03%
2018/08/24	1	84.70	0	0.00	84.80	1	5,528	0.02%
2018/08/23	0	0.00	3	84.92	85.05	-3	5,512	-0.05%
2018/08/22	0	0.00	1	84.80	84.65	-1	5,551	-0.02%
2018/08/21	0	0.00	1	84.40	84.55	-1	5,515	-0.02%
2018/08/20	2	83.90	0	0.00	83.95	2	5,480	0.04%
2018/08/17	2	83.88	0	0.00	83.65	2	5,479	0.04%
2018/08/15	8	83.68	0	0.00	83.75	8	5,381	0.15%
2018/08/14	0	0.00	2	84.38	84.55	-2	5,340	-0.04%
2018/08/13	9	84.23	0	0.00	83.95	9	5,368	0.17%
2018/08/10	1	85.90	0	0.00	85.70	1	5,285	0.02%
2018/08/08	0	0.00	1	86.25	86.15	-1	5,408	-0.02%
2018/08/07	0	0.00	1	85.75	85.50	-1	5,460	-0.02%
2018/08/06	0	0.00	14	85.85	85.70	-14	5,727	-0.25%
2018/08/03	0.1	85.55	2	85.62	85.55	-2	5,980	-0.03%
2018/08/02	2	85.23	0	0.00	84.85	2	6,060	0.03%
2018/08/01	0	0.00	7	86.11	86.15	-7	6,036	-0.12%
2018/07/31	1	85.20	14	85.47	85.55	-13	6,058	-0.21%
2018/07/30	0	0.00	1	85.60	85.55	-1	6,077	-0.02%
2018/07/27	6	85.70	1	85.70	85.70	5	6,081	0.08%
2018/07/26	0.1	84.90	3	85.07	85.00	-2.9	6,129	-0.05%
2018/07/25	0	0.00	2	84.75	84.75	-2	6,080	-0.03%
2018/07/24	0	0.00	3	84.62	84.70	-3	6,082	-0.05%
2018/07/23	0	0.00	8	84.53	84.55	-8	6,204	-0.13%
2018/07/20	0	0.00	17	84.44	84.65	-17	6,337	-0.27%
2018/07/19	0.2	83.25	22	83.53	83.30	-21.8	6,304	-0.35%
2018/07/18	1	83.00	4	83.33	83.05	-3	6,365	-0.05%
2018/07/17	2	82.55	1	82.45	82.55	1	6,322	0.02%
2018/07/16	0	0.00	1	83.15	83.00	-1	6,422	-0.02%
2018/07/13	0	0.00	7	83.11	83.35	-7	6,407	-0.11%
2018/07/12	2	82.60	5	82.43	82.65	-3	6,241	-0.05%
2018/07/11	11	81.57	0	0.00	81.70	11	6,198	0.18%
2018/07/10	0	0.00	8	82.53	82.45	-8	6,163	-0.13%
2018/07/09	0	0.00	5	82.02	82.25	-5	6,131	-0.08%
2018/07/06	7	80.44	0	0.00	80.95	7	6,040	0.12%
2018/07/05	1	80.80	0	0.00	80.75	1	5,994	0.02%
2018/07/02	0	0.00	1	81.25	81.05	-1	6,052	-0.02%
2018/06/29	2	80.73	3	81.40	81.45	-1	6,045	-0.02%
2018/06/28	6	80.13	0	0.00	80.05	6	5,950	0.10%
2018/06/27	2	80.43	0	0.00	80.40	2	5,831	0.03%
2018/06/26	29	80.41	0	0.00	80.70	29	5,761	0.50%
2018/06/25	20.1	80.84	0	0.00	80.90	20.1	5,556	0.36%
2018/06/22	5	80.75	0	0.00	81.15	5	5,478	0.09%
2018/06/20	1	80.90	0	0.00	81.50	1	5,540	0.02%
2018/06/19	3	80.73	0	0.00	80.60	3	5,466	0.05%
2018/06/15	1	81.55	0	0.00	81.95	1	5,464	0.02%
2018/06/14	28	81.85	0	0.00	81.75	28	5,448	0.51%
2018/06/13	0	0.00	1	82.65	83.00	-1	5,422	-0.02%
2018/06/12	0	82.65	0	0.00	82.50	0	5,436	0.00%
2018/06/08	1	82.50	0	0.00	82.55	1	5,459	0.02%
2018/06/07	0	0.00	2	83.40	83.45	-2	5,565	-0.04%
2018/06/06	0	0.00	9	83.18	83.30	-9	5,598	-0.16%
2018/06/05	0	0.00	1	82.60	82.50	-1	5,538	-0.02%
2018/06/04	5	82.10	14.1	82.37	82.60	-9.1	5,547	-0.16%
2018/06/01	1	81.25	1	81.25	81.35	0	5,472	0.00%
2018/05/30	8	80.58	0	0.00	80.40	8	5,568	0.14%
2018/05/23	0.1	81.45	0.5	81.45	81.35	-0.4	5,743	-0.01%
2018/05/22	0	0.00	1	81.95	81.75	-1	5,770	-0.02%
2018/05/18	1	81.20	3	81.20	80.95	-2	6,008	-0.03%
2018/05/17	0	0.00	3	81.50	81.20	-3	6,238	-0.05%
2018/05/16	0	0.00	3	81.48	81.75	-3	6,281	-0.05%
2018/05/15	2	81.85	3	81.98	81.65	-1	6,311	-0.02%
2018/05/14	0	0.00	35	82.24	82.50	-35	6,727	-0.52%
2018/05/11	0	0.00	8	81.55	81.60	-8	6,558	-0.12%
2018/05/09	0	0.00	2	80.10	80.45	-2	6,264	-0.03%
2018/05/08	0	0.00	2	79.93	80.00	-2	6,278	-0.03%
2018/05/07	5	79.02	1	79.40	79.50	4	6,271	0.06%
2018/05/04	8	78.43	0	0.00	78.95	8	6,314	0.13%
2018/05/03	5	78.56	20	78.85	78.55	-15	6,384	-0.23%
2018/05/02	4.8	79.82	0	0.00	79.40	4.8	6,320	0.08%
2018/04/30	4	79.71	0	80.35	80.00	4	6,313	0.06%
2018/04/27	15	79.20	0	0.00	79.20	15	6,300	0.24%
2018/04/26	12.1	79.39	0	0.00	79.05	12.1	6,167	0.20%
2018/04/25	10	79.10	1	79.15	79.30	9	5,981	0.15%
2018/04/24	9	79.58	1	79.30	79.55	8	5,821	0.14%
2018/04/23	10	80.01	0	0.00	79.95	10	5,635	0.18%
2018/04/20	10	80.75	0	0.00	80.75	10	5,524	0.18%
2018/04/19	0	0.00	3.1	82.48	82.65	-3.1	5,421	-0.06%
2018/04/18	2	81.53	50	81.40	81.60	-48	5,395	-0.89%
2018/04/17	1	81.65	0	0.00	81.40	1	5,375	0.02%
2018/04/09	1	82.10	0	0.00	82.20	1	5,639	0.02%
2018/04/02	3	82.40	0	0.00	82.25	3	5,617	0.05%
2018/03/30	0	0.00	3	83.02	82.85	-3	5,652	-0.05%
2018/03/29	4	81.88	0	0.00	82.10	4	5,612	0.07%
2018/03/28	1	82.35	0	0.00	82.25	1	5,560	0.02%
2018/03/27	6	83.20	4	83.24	83.40	2	5,518	0.04%
2018/03/26	4	81.83	0	0.00	82.20	4	5,484	0.07%
2018/03/23	2	81.95	0	0.00	82.10	2	5,489	0.04%
2018/03/22	2.1	84.55	0	0.00	83.55	2.1	5,423	0.04%
2018/03/19	1	83.80	0	0.00	83.85	1	5,405	0.02%
2018/03/16	3	83.40	8	83.25	83.90	-5	5,399	-0.09%
2018/03/15	1	84.05	0	0.00	84.25	1	5,373	0.02%
2018/03/14	2	84.18	2	84.40	84.30	0	5,360	0.00%
2018/03/13	0	0.00	6	84.71	84.95	-6	5,409	-0.11%
2018/03/12	2	84.15	6	83.95	84.15	-4	5,367	-0.07%
2018/03/09	3	82.85	1	82.95	82.85	2	5,442	0.04%
2018/03/08	3	82.65	1	82.80	82.75	2	5,427	0.04%
2018/03/07	1	81.90	0	0.00	81.80	1	5,398	0.02%
2018/03/06	0	0.00	3	81.98	82.15	-3	5,449	-0.06%
2018/03/05	1.5	81.05	0	0.00	80.75	1.5	5,491	0.03%
2018/03/02	1.5	80.97	3	81.00	81.15	-1.5	5,452	-0.03%
2018/02/27	1.1	82.37	1	82.70	82.35	0.1	5,345	0.00%
2018/02/26	5	82.62	0	0.00	82.40	5	5,235	0.10%
2018/02/23	0	0.00	2	82.00	82.00	-2	5,206	-0.04%
2018/02/22	3	80.92	0	0.00	81.00	3	5,225	0.06%
2018/02/21	0	0.00	3	81.40	81.50	-3	5,238	-0.06%
2018/02/12	0	0.00	8	79.63	79.70	-8	5,082	-0.16%
2018/02/09	15	78.24	4.3	78.68	79.05	10.7	5,062	0.21%
2018/02/08	3	80.57	9	80.44	80.60	-6	4,828	-0.12%
2018/02/07	11	81.14	2	81.15	80.65	9	4,854	0.19%
2018/02/06	24	79.76	4	79.33	79.65	20	4,702	0.43%
2018/02/05	5	83.24	0	0.00	83.60	5	4,182	0.12%
2018/02/02	2	84.80	0	0.00	84.90	2	4,080	0.05%
2018/01/31	1	84.40	4	84.45	84.65	-3	4,014	-0.07%
2018/01/30	6	84.86	0	0.00	84.55	6	3,980	0.15%
2018/01/29	6	85.63	0	0.00	85.55	6	3,924	0.15%
2018/01/26	5	87.22	3	87.30	87.50	2	3,841	0.05%
2018/01/25	1	87.65	2	87.75	87.45	-1	3,739	-0.03%
2018/01/24	5	87.19	0	0.00	87.20	5	3,678	0.14%
2018/01/23	2	88.35	4	88.20	88.30	-2	3,629	-0.06%
2018/01/22	1.1	87.72	4	87.61	87.95	-2.9	3,588	-0.08%
2018/01/19	1	86.80	8	86.86	87.15	-7	3,550	-0.20%
2018/01/18	3	85.90	5	86.41	86.30	-2	3,516	-0.06%
2018/01/16	0	0.00	1	84.95	85.00	-1	3,364	-0.03%
2018/01/15	0	0.00	1	84.65	84.65	-1	3,328	-0.03%
2018/01/11	4	83.26	0	0.00	83.40	4	3,303	0.12%
2018/01/10	2.1	83.76	2	83.78	83.75	0.1	3,334	0.00%
2018/01/09	0	0.00	1	84.10	84.15	-1	3,292	-0.03%
2018/01/08	1	83.95	2	84.05	84.10	-1	3,298	-0.03%
2018/01/05	0	0.00	5	83.39	83.75	-5	3,272	-0.15%
2018/01/04	0	0.00	7	83.40	83.50	-7	3,291	-0.21%
2018/01/03	1	83.35	6	83.33	83.35	-5	3,464	-0.14%
2018/01/02	0	0.00	13	82.45	82.60	-13	3,412	-0.38%