元大台灣50 (0050)-凱基-站前券商分點個股進出

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
156.95
漲跌
▲0.80
漲幅
+0.51%
成交量
5,677張
產業
上市
3680人加入追蹤

立即追蹤
本地時間:14:30

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

元大台灣50 (0050)籌碼相關－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前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
2024/05/03	1.2	158.13	84.5	158.12	156.95	-83.3	11,435	-0.73%
2024/05/02	86.1	156.24	2.1	156.76	156.15	84.1	11,775	0.71%
2024/04/30	3.6	159.10	6.9	158.96	158.25	-3.2	11,907	-0.03%
2024/04/29	101.2	158.75	6.4	158.47	158.80	94.8	11,948	0.79%	大買/
2024/04/26	0.1	155.95	7.9	156.04	156.00	-7.7	12,035	-0.06%
2024/04/25	14.7	153.52	2	153.63	153.50	12.7	12,372	0.10%
2024/04/24	155.5	156.00	11.6	155.29	156.35	143.8	12,412	1.16%	大買/鉅額交易
2024/04/23	14.3	151.85	1.1	151.91	151.90	13.1	12,890	0.10%
2024/04/22	10.5	150.51	2.4	150.71	150.45	8.1	13,165	0.06%
2024/04/19	78.3	151.45	7.7	150.73	150.90	70.5	13,214	0.53%
2024/04/18	0.2	158.25	0.2	158.33	158.95	0	12,816	0.00%
2024/04/17	2.7	156.91	0.6	157.15	157.40	2.1	12,800	0.02%
2024/04/16	56.1	156.22	4.9	156.48	155.65	51.2	12,784	0.40%
2024/04/15	9.6	160.11	6.9	159.98	160.00	2.8	12,601	0.02%
2024/04/12	0.6	162.18	25.2	162.35	162.10	-24.6	12,626	-0.19%
2024/04/11	5.2	162.04	1.4	162.37	162.50	3.9	12,596	0.03%
2024/04/10	2.6	162.87	5	163.05	163.00	-2.4	12,600	-0.02%
2024/04/09	1.2	162.91	29.8	162.04	163.25	-28.6	12,737	-0.22%
2024/04/08	2.3	159.25	7.4	159.23	159.45	-5.1	12,701	-0.04%
2024/04/03	18.6	158.29	13	158.62	158.55	5.6	12,825	0.04%
2024/04/02	2.2	159.26	14.2	159.37	159.65	-12	12,995	-0.09%
2024/04/01	1.7	158.16	4.8	158.10	157.40	-3.2	13,372	-0.02%
2024/03/29	1.9	157.67	13.4	157.45	157.90	-11.5	13,564	-0.08%
2024/03/28	2.3	156.86	0.7	156.95	156.90	1.6	13,567	0.01%
2024/03/27	2.2	157.50	0.1	157.25	157.65	2.1	13,618	0.02%
2024/03/26	5.1	157.36	3.8	157.77	157.60	1.3	13,634	0.01%
2024/03/25	11.1	157.06	29.1	157.37	157.50	-18	13,636	-0.13%
2024/03/22	3	157.35	2	157.60	157.20	1	13,586	0.01%
2024/03/21	6.1	156.56	45.1	156.93	157.40	-39	13,584	-0.29%
2024/03/20	31.4	154.09	2.3	154.76	153.20	29.1	13,558	0.21%
2024/03/19	10.6	154.27	3.6	154.29	154.05	7	13,924	0.05%
2024/03/18	52.1	154.44	33.1	153.76	154.40	19	13,830	0.14%
2024/03/15	18.5	153.71	27.7	154.38	153.00	-9.2	13,623	-0.07%
2024/03/14	3.9	155.29	7.5	155.35	155.10	-3.6	13,532	-0.03%
2024/03/13	12.4	155.33	9.9	155.47	155.25	2.5	13,611	0.02%
2024/03/12	1.3	153.31	14.5	153.31	154.50	-13.2	13,443	-0.10%
2024/03/11	25.4	152.93	11.6	153.47	152.90	13.8	13,318	0.10%
2024/03/08	14.8	154.75	41.9	155.45	154.45	-27.1	13,181	-0.21%
2024/03/07	3.7	152.31	26.8	152.06	152.30	-23.1	12,772	-0.18%
2024/03/06	6.3	148.32	7.5	148.22	148.85	-1.2	12,366	-0.01%
2024/03/05	8.7	148.18	20.2	147.89	148.15	-11.5	12,273	-0.09%
2024/03/04	2.5	146.92	64.3	146.36	146.95	-61.8	12,111	-0.51%
2024/03/01	3.8	143.05	6	143.52	142.80	-2.2	11,865	-0.02%
2024/02/29	3	142.93	7.3	143.07	143.30	-4.3	11,877	-0.04%
2024/02/27	14.8	142.99	9.3	143.08	143.35	5.5	11,985	0.05%
2024/02/26	5.1	143.71	15.4	143.76	143.95	-10.2	11,990	-0.09%
2024/02/23	2.5	143.72	20.9	143.88	143.75	-18.5	11,929	-0.15%
2024/02/22	1.3	142.21	114.4	142.26	142.80	-113.1	12,083	-0.94%	大賣/鉅額交易
2024/02/21	2	141.26	22.5	141.36	141.20	-20.5	12,022	-0.17%
2024/02/20	11.4	141.44	9.8	141.74	141.65	1.6	12,301	0.01%
2024/02/19	2.3	140.75	4.4	140.83	141.10	-2	12,385	-0.02%
2024/02/16	7.8	141.62	13.8	141.78	141.30	-6	12,615	-0.05%
2024/02/15	6.2	142.07	570.1	142.13	142.35	-563.9	12,656	-4.46%	大賣/鉅額交易
2024/02/05	8.4	135.84	23.8	135.98	135.95	-15.3	12,384	-0.12%
2024/02/02	1.3	134.93	18.1	134.97	135.10	-16.8	12,168	-0.14%
2024/02/01	17.1	133.78	5	134.03	134.35	12.1	12,124	0.10%
2024/01/31	3.8	134.69	9.3	134.60	134.35	-5.5	12,169	-0.04%
2024/01/30	1.1	136.16	13.2	136.37	136.15	-12.1	12,165	-0.10%
2024/01/29	4	136.50	77	136.39	136.50	-73	12,271	-0.59%
2024/01/26	11	135.75	117.7	135.83	135.65	-106.7	11,972	-0.89%	大賣/鉅額交易
2024/01/25	5.1	135.06	226.5	135.46	135.65	-221.4	11,872	-1.86%	大賣/鉅額交易
2024/01/24	0.2	134.00	26.7	134.25	134.00	-26.5	11,511	-0.23%
2024/01/23	6.5	133.69	19.5	134.04	134.05	-13	11,454	-0.11%
2024/01/22	14	133.76	20.3	133.84	133.80	-6.4	11,491	-0.06%
2024/01/19	5	132.65	111.7	131.93	132.90	-106.6	11,344	-0.94%	大賣/鉅額交易
2024/01/18	96.8	128.13	10.7	128.09	128.30	86.2	11,276	0.76%
2024/01/17	231.3	127.86	0	0.00	127.45	231.3	11,225	2.06%	大買/鉅額交易
2024/01/16	54.9	131.51	39.1	131.38	131.65	15.8	10,739	0.15%
2024/01/15	170.5	133.18	4.1	133.31	133.00	166.4	10,507	1.58%	大買/鉅額交易
2024/01/12	8.5	132.40	0.5	132.75	132.65	8	10,378	0.08%
2024/01/11	14.1	132.56	5	132.45	132.85	9.1	10,400	0.09%
2024/01/10	143.9	132.43	10.9	132.46	132.30	132.9	10,466	1.27%	大買/鉅額交易
2024/01/09	1.3	133.08	4	133.28	133.00	-2.7	10,467	-0.03%
2024/01/08	8.2	133.20	1.8	133.15	132.75	6.5	10,501	0.06%
2024/01/05	10.9	132.23	3	132.33	132.15	7.9	10,451	0.08%
2024/01/04	3.2	132.57	4.7	132.58	132.50	-1.5	10,623	-0.01%
2024/01/03	34.2	132.76	21	132.43	132.55	13.2	10,771	0.12%
2024/01/02	3	134.95	16.4	135.48	134.90	-13.3	10,627	-0.13%
2023/12/29	1.1	135.64	7.6	135.88	135.45	-6.5	10,597	-0.06%
2023/12/28	11.7	135.80	11.5	135.72	135.75	0.2	10,564	0.00%
2023/12/27	2.5	135.49	29.6	135.53	135.75	-27.1	10,401	-0.26%
2023/12/26	1.1	134.19	18	134.13	134.25	-16.9	10,010	-0.17%
2023/12/25	0	133.15	11.2	133.52	133.50	-11.2	9,822	-0.11%
2023/12/22	0.2	132.81	15.3	132.79	132.95	-15.2	9,796	-0.15%
2023/12/21	3	132.35	106	132.34	132.60	-103	9,860	-1.04%	大賣/鉅額交易
2023/12/20	1	133.65	41.5	133.70	133.75	-40.5	9,837	-0.41%
2023/12/19	8.7	132.94	1	133.49	133.40	7.7	9,885	0.08%
2023/12/18	7.8	132.93	43.9	133.57	133.90	-36.1	10,144	-0.36%
2023/12/15	18.5	133.76	12.7	133.93	133.70	5.8	10,132	0.06%
2023/12/14	46.4	132.95	74.2	133.05	133.15	-27.7	9,893	-0.28%
2023/12/13	2.2	131.62	3	131.51	131.55	-0.8	9,477	-0.01%
2023/12/12	3.6	131.78	5.1	131.78	131.50	-1.4	9,524	-0.01%
2023/12/11	3.5	130.91	4.3	131.01	131.20	-0.8	9,552	-0.01%
2023/12/08	0.1	131.33	1.9	131.17	131.05	-1.9	9,554	-0.02%
2023/12/07	4.1	130.15	0.5	130.25	130.00	3.6	9,380	0.04%
2023/12/06	1.8	130.75	2.2	131.04	130.80	-0.4	9,471	0.00%
2023/12/05	2.4	130.04	21	130.02	130.35	-18.6	9,445	-0.20%
2023/12/04	0.2	131.64	9.9	131.54	131.30	-9.8	9,459	-0.10%
2023/12/01	0.2	131.25	12	131.60	131.80	-11.8	9,507	-0.12%
2023/11/30	2.1	131.01	1.6	131.30	131.35	0.6	9,479	0.01%
2023/11/29	1	132.05	0.1	131.15	131.15	0.9	9,354	0.01%
2023/11/28	2.3	131.28	2.3	131.36	131.25	0.1	9,295	0.00%
2023/11/27	1.4	130.31	1.1	131.73	130.35	0.3	9,208	0.00%
2023/11/24	3.1	131.31	1	131.64	131.20	2.1	9,147	0.02%
2023/11/22	1.3	131.58	0	0.00	131.35	1.3	9,002	0.01%
2023/11/21	0.2	132.36	16.1	132.23	132.55	-15.9	9,018	-0.18%
2023/11/20	0.2	130.62	50.4	130.50	130.95	-50.2	8,657	-0.58%
2023/11/17	2.2	131.19	9	131.20	131.00	-6.8	8,625	-0.08%
2023/11/16	4.4	130.82	10.2	130.94	130.60	-5.9	8,234	-0.07%
2023/11/15	0.5	130.62	14.3	130.67	130.55	-13.8	8,096	-0.17%
2023/11/14	0.1	129.19	56.3	129.32	129.00	-56.2	7,843	-0.72%
2023/11/13	1	129.15	23.4	128.83	128.70	-22.4	7,669	-0.29%
2023/11/10	0	126.65	1.1	126.65	126.75	-1.1	7,548	-0.01%
2023/11/09	1.3	126.90	2	127.05	127.25	-0.7	7,601	-0.01%
2023/11/08	5.5	127.18	19.2	127.25	127.20	-13.7	7,872	-0.17%
2023/11/07	0	126.48	5.6	126.45	126.50	-5.5	7,816	-0.07%
2023/11/06	0.1	127.05	59.4	126.65	126.55	-59.3	7,888	-0.75%
2023/11/03	2.1	124.96	6.6	125.15	125.45	-4.5	7,684	-0.06%
2023/11/02	21.2	123.43	7.4	123.74	124.50	13.8	7,713	0.18%
2023/11/01	1.7	121.58	0	0.00	121.75	1.7	7,626	0.02%
2023/10/31	23.1	121.67	11	121.52	121.15	12.1	7,666	0.16%
2023/10/30	9.7	122.06	10.1	122.20	122.00	-0.4	7,686	0.00%
2023/10/27	0.2	122.45	5	122.55	122.30	-4.8	7,608	-0.06%
2023/10/26	40.4	121.83	11	121.78	121.75	29.4	7,661	0.38%
2023/10/25	0.1	124.53	7	124.41	124.20	-7	7,340	-0.10%
2023/10/24	5.7	123.24	0.1	123.45	123.95	5.6	7,340	0.08%
2023/10/23	5.1	123.99	1.4	123.65	123.85	3.7	7,293	0.05%
2023/10/20	0.2	124.77	4	124.75	125.40	-3.8	7,276	-0.05%
2023/10/19	5.1	124.86	1	125.05	124.85	4.1	7,364	0.06%
2023/10/18	10.8	125.43	0.1	125.62	124.80	10.7	7,447	0.14%
2023/10/17	1	126.70	2	126.70	126.55	-0.9	7,349	-0.01%
2023/10/16	2	125.90	0	0.00	126.25	2	7,474	0.03%
2023/10/13	1.3	126.79	5	127.02	126.95	-3.7	7,526	-0.05%
2023/10/12	2.1	126.86	40.8	126.92	127.30	-38.7	7,674	-0.50%
2023/10/11	5	126.04	35.6	126.17	126.25	-30.5	7,681	-0.40%
2023/10/06	2.5	124.00	0.6	124.15	124.10	1.9	7,718	0.02%
2023/10/05	0.2	122.88	5	123.35	123.65	-4.8	7,694	-0.06%
2023/10/04	18.2	121.69	3.5	121.84	121.90	14.6	7,701	0.19%
2023/10/03	5.2	123.85	0	0.00	123.50	5.2	7,645	0.07%
2023/10/02	2.2	124.38	8.2	124.39	124.25	-6	7,694	-0.08%
2023/09/28	6.3	122.70	4	122.71	122.65	2.3	7,859	0.03%
2023/09/27	9.1	122.12	1	122.15	122.15	8.1	7,849	0.10%
2023/09/26	8.8	122.22	0	0.00	122.10	8.8	7,835	0.11%
2023/09/25	8.1	123.59	1	122.75	123.55	7.1	7,778	0.09%
2023/09/22	12	122.33	4	122.51	122.65	7.9	7,829	0.10%
2023/09/21	45.8	122.97	0	0.00	122.75	45.8	7,765	0.59%
2023/09/20	13.4	124.71	5	124.55	124.75	8.4	7,507	0.11%
2023/09/19	2.2	125.63	3	125.40	125.45	-0.8	7,518	-0.01%
2023/09/18	3.2	125.98	2	126.13	126.00	1.2	7,574	0.02%
2023/09/15	3.2	126.93	7.3	127.12	127.35	-4.1	7,899	-0.05%
2023/09/14	1.2	126.91	5	126.30	126.95	-3.8	7,912	-0.05%
2023/09/13	1	124.81	3	124.95	125.20	-2	7,892	-0.03%
2023/09/12	1	124.00	12	124.98	125.05	-11	7,959	-0.14%
2023/09/11	12.1	123.56	4	123.70	123.80	8.1	8,099	0.10%
2023/09/08	6.4	124.08	0.5	124.50	124.30	5.9	8,073	0.07%
2023/09/07	14.2	125.09	0	0.00	124.85	14.2	8,371	0.17%
2023/09/06	4.2	126.24	1	126.10	126.00	3.2	8,506	0.04%
2023/09/05	13.1	126.27	1.1	126.21	126.45	12	8,477	0.14%
2023/09/04	0.2	126.33	33	126.68	126.75	-32.8	8,502	-0.39%
2023/09/01	1.1	125.90	0	0.00	125.90	1.1	8,646	0.01%
2023/08/31	11.3	125.85	0	0.00	125.70	11.3	8,705	0.13%
2023/08/30	2.1	126.87	2.4	126.83	126.60	-0.4	8,738	0.00%
2023/08/29	7.2	125.65	0.4	125.42	126.05	6.8	8,774	0.08%
2023/08/28	7.1	125.44	5.6	125.25	125.35	1.5	8,731	0.02%
2023/08/25	21.6	125.02	0	125.00	124.55	21.6	8,806	0.25%
2023/08/24	1.2	126.94	8.1	126.68	127.00	-6.9	8,890	-0.08%
2023/08/23	4.2	124.75	1	124.95	124.85	3.2	9,020	0.04%
2023/08/22	1.8	123.99	0	0.00	124.00	1.8	9,303	0.02%
2023/08/21	9.7	123.26	35	123.09	123.00	-25.3	9,433	-0.27%
2023/08/18	14.4	124.12	15	123.80	123.85	-0.6	9,447	-0.01%
2023/08/17	3.9	123.59	0	0.00	124.60	3.9	9,525	0.04%
2023/08/16	13	123.94	4	124.05	124.05	9	9,664	0.09%
2023/08/15	3	124.88	16	125.24	124.70	-13	9,931	-0.13%
2023/08/14	37.9	124.59	4	124.60	124.50	33.9	10,173	0.33%
2023/08/11	7.3	126.52	1	127.10	126.30	6.3	10,232	0.06%
2023/08/10	18.9	126.47	3.1	126.47	126.40	15.8	10,235	0.15%
2023/08/09	8.1	127.07	0	127.30	127.20	8.1	10,122	0.08%
2023/08/08	9.6	126.99	0.3	127.20	127.00	9.3	10,124	0.09%
2023/08/07	0.2	128.07	0.7	128.23	128.50	-0.6	10,010	-0.01%
2023/08/04	11.5	127.25	1.1	127.31	127.25	10.4	10,002	0.10%
2023/08/02	169.9	129.24	155.1	129.38	127.85	14.8	9,967	0.15%	大買/大賣/
2023/08/01	0.1	129.44	0.5	129.47	129.45	-0.4	9,867	0.00%
2023/07/31	6.7	128.67	2	128.35	128.80	4.7	9,830	0.05%
2023/07/28	0	129.45	0.3	129.30	129.50	-0.3	9,771	0.00%
2023/07/27	0.1	129.26	4.4	129.39	129.50	-4.4	9,795	-0.04%
2023/07/26	17.2	128.94	1	129.10	128.50	16.2	9,814	0.16%
2023/07/25	1.1	128.71	3.3	128.82	128.85	-2.2	9,835	-0.02%
2023/07/24	4.2	127.15	3	127.30	127.25	1.2	9,877	0.01%
2023/07/21	17.6	126.85	4	126.95	127.20	13.6	9,930	0.14%
2023/07/20	9.6	129.34	2.4	129.35	129.35	7.1	10,026	0.07%
2023/07/19	17.8	129.23	6	129.88	128.75	11.8	10,073	0.12%
2023/07/18	1.7	130.09	0.2	130.70	129.85	1.5	9,915	0.02%
2023/07/17	2.3	132.03	5	131.96	132.00	-2.7	9,841	-0.03%
2023/07/14	3.2	132.13	28.5	132.08	132.25	-25.3	9,716	-0.26%
2023/07/13	7.4	131.25	13.1	131.11	130.90	-5.7	9,551	-0.06%
2023/07/12	0.2	129.24	3	129.30	129.45	-2.8	9,385	-0.03%
2023/07/11	0	128.73	2.3	128.87	129.20	-2.3	9,379	-0.02%
2023/07/10	6.5	127.67	2.4	128.06	127.45	4	9,413	0.04%
2023/07/07	5.7	127.49	1	127.20	127.70	4.7	9,330	0.05%
2023/07/06	16.9	128.31	3.1	128.06	127.90	13.9	9,296	0.15%
2023/07/05	6.1	130.77	2	130.95	130.80	4.1	9,086	0.05%
2023/07/04	11.2	130.89	0.5	130.98	131.00	10.7	9,075	0.12%
2023/07/03	8.3	130.49	2.3	130.58	130.70	6	9,106	0.07%
2023/06/30	8.7	128.72	0	129.00	129.10	8.7	9,245	0.09%
2023/06/29	2.2	129.03	0.8	129.31	129.05	1.3	9,318	0.01%
2023/06/28	1.9	128.97	0	0.00	129.10	1.9	9,274	0.02%
2023/06/27	1.5	129.00	0.4	129.07	128.90	1.1	9,342	0.01%
2023/06/26	0.3	129.72	0.8	129.90	129.75	-0.5	9,410	-0.01%
2023/06/21	1.3	130.76	2.3	130.93	130.55	-1	9,511	-0.01%
2023/06/20	1.2	130.45	3.1	130.56	130.55	-1.9	9,327	-0.02%
2023/06/19	1.2	131.12	35.1	131.11	131.25	-33.9	9,455	-0.36%
2023/06/16	1.5	131.42	0.5	131.41	131.55	1.1	9,416	0.01%
2023/06/15	1.3	131.59	9.4	131.74	131.90	-8.2	9,414	-0.09%
2023/06/14	10.2	131.48	7	131.46	131.50	3.2	9,411	0.03%
2023/06/13	1.1	131.61	18.2	131.20	131.55	-17.2	9,559	-0.18%
2023/06/12	1	129.15	8.1	129.04	129.00	-7.1	9,371	-0.08%
2023/06/09	4	127.95	7.2	127.86	127.80	-3.2	9,326	-0.03%
2023/06/08	1.5	127.89	12.4	127.59	126.85	-10.9	9,545	-0.11%
2023/06/07	0	127.00	19.6	127.84	128.10	-19.5	9,679	-0.20%
2023/06/06	0	126.78	4.2	127.03	126.70	-4.1	9,532	-0.04%
2023/06/05	2.8	126.42	2	126.45	126.35	0.8	9,525	0.01%
2023/06/02	0.3	126.15	19.3	126.83	126.75	-19	9,543	-0.20%
2023/06/01	3	125.15	2	125.00	125.15	1	9,567	0.01%
2023/05/31	0.3	126.30	2.1	125.83	126.15	-1.8	9,554	-0.02%
2023/05/30	1.7	126.72	7.8	126.76	126.75	-6.2	9,464	-0.07%
2023/05/29	0.3	126.70	8	126.89	126.75	-7.7	9,386	-0.08%
2023/05/26	17.1	125.95	33.1	125.86	125.95	-16	9,236	-0.17%
2023/05/25	3.1	122.90	7.7	122.93	123.05	-4.6	8,943	-0.05%
2023/05/24	0.1	121.53	0	0.00	121.60	0.1	8,934	0.00%
2023/05/23	4	122.20	10.2	122.06	122.20	-6.2	8,826	-0.07%
2023/05/22	0	122.50	3.8	122.37	122.30	-3.8	8,718	-0.04%
2023/05/19	1.5	122.48	9.3	122.51	122.50	-7.8	8,549	-0.09%
2023/05/18	2	122.02	24	122.05	122.15	-22	8,164	-0.27%
2023/05/17	8.1	120.23	26.6	120.22	120.55	-18.5	8,002	-0.23%
2023/05/16	7.1	118.46	0	0.00	118.60	7.1	7,695	0.09%
2023/05/15	0.4	117.07	0.4	117.15	117.20	0	7,628	0.00%
2023/05/12	16.4	117.06	0	0.00	117.20	16.4	7,663	0.21%
2023/05/11	1.1	117.66	1	117.65	117.55	0.1	7,680	0.00%
2023/05/10	0.1	118.00	3	117.90	117.80	-2.9	7,768	-0.04%
2023/05/09	3	118.52	6	118.85	118.90	-3	7,838	-0.04%
2023/05/08	2.6	118.54	1.3	118.68	118.55	1.3	7,983	0.02%
2023/05/05	2.1	117.66	7	118.05	117.80	-4.9	8,041	-0.06%
2023/05/04	2.5	117.12	1	117.35	117.50	1.5	8,263	0.02%
2023/05/03	22.1	117.11	0	0.00	117.20	22.1	8,310	0.27%
2023/05/02	2.1	117.55	1	117.16	117.70	1	8,600	0.01%
2023/04/28	4.6	117.17	30	117.28	117.40	-25.4	9,236	-0.28%
2023/04/27	26.5	116.15	5	116.40	116.00	21.5	9,376	0.23%
2023/04/26	14.1	115.88	12	116.10	116.10	2.1	9,678	0.02%
2023/04/25	81.7	117.30	10.2	116.79	116.60	71.5	9,938	0.72%
2023/04/24	9.7	118.00	8	118.18	118.15	1.7	9,795	0.02%
2023/04/21	4.9	118.83	3.2	119.05	118.60	1.8	9,946	0.02%
2023/04/20	9.9	118.72	0	118.95	118.90	9.8	10,065	0.10%
2023/04/19	17.2	119.26	6.5	118.96	119.05	10.7	10,208	0.11%
2023/04/18	5.5	119.98	1.3	119.88	119.95	4.2	10,272	0.04%
2023/04/17	3	119.93	0	0.00	120.35	3	10,392	0.03%
2023/04/14	7	120.32	0.5	120.05	120.65	6.5	10,526	0.06%
2023/04/13	11.4	119.84	0	0.00	119.50	11.4	10,722	0.11%
2023/04/12	2.4	120.53	0	0.00	120.55	2.4	10,756	0.02%
2023/04/11	0.6	120.95	0.7	120.95	120.85	-0.1	10,939	0.00%
2023/04/10	0.1	121.03	1	121.25	121.00	-0.9	11,043	-0.01%
2023/04/07	0.1	121.04	0	0.00	121.00	0.1	11,050	0.00%
2023/04/06	7.5	120.79	2.1	120.81	121.00	5.5	11,043	0.05%
2023/03/31	1	122.00	2.1	122.17	121.60	-1.1	11,018	-0.01%
2023/03/30	0.2	121.05	1.1	121.15	121.20	-0.9	10,853	-0.01%
2023/03/29	0	120.85	0.1	120.40	120.60	-0.1	10,861	0.00%
2023/03/28	5.2	120.48	2	120.33	120.40	3.2	11,017	0.03%
2023/03/27	0.9	121.41	18.4	121.39	121.45	-17.5	10,957	-0.16%
2023/03/24	0	121.70	3.5	122.01	122.20	-3.5	10,978	-0.03%
2023/03/23	3	122.10	4.8	121.61	121.85	-1.8	10,884	-0.02%
2023/03/22	5	120.81	17	120.47	120.90	-12	10,757	-0.11%
2023/03/21	0.1	118.48	1	118.50	118.65	-0.9	10,628	-0.01%
2023/03/20	3.5	118.13	3	118.60	118.10	0.5	10,708	0.00%
2023/03/17	4.1	118.24	3	118.29	118.95	1	10,693	0.01%
2023/03/16	6.9	116.75	11.5	116.92	117.05	-4.6	10,665	-0.04%
2023/03/15	1.8	118.33	16.3	118.50	117.60	-14.5	10,542	-0.14%
2023/03/14	11.4	117.50	1	117.80	117.50	10.4	10,505	0.10%
2023/03/13	4.3	117.81	3	118.07	118.80	1.3	10,522	0.01%
2023/03/10	16.1	118.40	16.3	118.20	118.30	-0.2	10,334	0.00%
2023/03/09	1.7	120.25	1	120.70	120.20	0.7	10,527	0.01%
2023/03/08	8.4	120.17	1	120.50	120.30	7.4	10,627	0.07%
2023/03/07	4.3	120.72	1.1	121.30	121.30	3.2	10,702	0.03%
2023/03/06	1.5	120.38	13.4	120.40	120.50	-11.9	10,828	-0.11%
2023/03/03	0.2	119.51	1	119.50	119.35	-0.8	10,939	-0.01%
2023/03/02	1.7	118.92	0.2	119.25	119.25	1.5	11,141	0.01%
2023/03/01	3.2	117.86	2.6	118.54	119.35	0.5	11,216	0.00%
2023/02/24	4.4	118.87	2.1	119.51	118.80	2.3	11,184	0.02%
2023/02/23	3	118.67	4	119.33	119.40	-1	11,237	-0.01%
2023/02/22	6.3	117.43	0	0.00	117.65	6.3	11,312	0.06%
2023/02/21	0.5	118.94	0	0.00	118.95	0.5	11,354	0.00%
2023/02/20	2	119.12	2	118.93	119.00	0	11,674	0.00%
2023/02/17	7.1	118.68	0	0.00	118.75	7.1	12,141	0.06%
2023/02/16	4	120.07	2	120.25	120.30	2	12,312	0.02%
2023/02/15	20.2	119.37	57.3	119.00	118.85	-37.1	12,701	-0.29%
2023/02/14	0.2	121.48	4	121.51	121.65	-3.8	12,742	-0.03%
2023/02/13	2.1	120.36	0	0.00	120.75	2.1	12,930	0.02%
2023/02/10	1.2	120.90	2.5	121.00	121.00	-1.3	13,040	-0.01%
2023/02/09	3.2	120.42	12	120.76	120.90	-8.8	13,138	-0.07%
2023/02/08	2.1	120.74	3.3	120.62	120.85	-1.2	13,164	-0.01%
2023/02/07	5.4	118.96	0	0.00	119.00	5.4	13,240	0.04%
2023/02/06	6.9	119.49	3.1	119.61	119.25	3.7	13,219	0.03%
2023/02/03	2	120.73	103.4	120.99	121.00	-101.4	13,134	-0.77%	大賣/鉅額交易
2023/02/02	12.5	120.86	26.1	120.78	121.00	-13.7	13,144	-0.10%
2023/02/01	0.6	118.85	0	0.00	119.00	0.6	13,076	0.00%
2023/01/31	4.4	118.59	6	119.11	118.30	-1.6	13,101	-0.01%
2023/01/30	20.2	120.48	29.7	120.40	120.70	-9.6	12,923	-0.07%
2023/01/17	18.8	118.10	26.3	118.04	118.10	-7.6	12,536	-0.06%
2023/01/16	2	118.08	19.7	118.24	118.10	-17.7	12,585	-0.14%
2023/01/13	2.6	117.20	8.3	117.72	117.20	-5.7	12,328	-0.05%
2023/01/12	2.1	115.79	27	116.09	115.85	-24.9	12,170	-0.20%
2023/01/11	2.1	116.03	2.1	116.22	116.35	0	12,263	0.00%
2023/01/10	5.3	116.00	9	116.04	116.25	-3.7	12,110	-0.03%
2023/01/09	1.3	114.34	24.5	114.68	115.80	-23.2	12,237	-0.19%
2023/01/06	51.5	112.03	1	111.85	111.80	50.5	12,178	0.41%
2023/01/05	1.2	111.35	3	111.35	111.30	-1.8	12,332	-0.01%
2023/01/04	56.5	110.59	2	110.43	110.50	54.5	12,354	0.44%
2023/01/03	3.3	109.16	2.5	109.83	110.75	0.9	12,647	0.01%
2022/12/30	0	110.45	4	110.50	110.20	-4	12,544	-0.03%
2022/12/29	12.9	108.80	5	109.15	109.50	7.9	12,541	0.06%
2022/12/28	5.9	109.96	0	0.00	110.00	5.9	12,488	0.05%
2022/12/27	2.2	112.09	0	112.10	111.60	2.2	12,410	0.02%
2022/12/26	0.9	111.08	1	110.75	111.10	-0.1	12,525	0.00%
2022/12/23	0.6	110.76	2	110.70	110.70	-1.4	12,668	-0.01%
2022/12/22	5.1	112.38	1.1	112.60	112.60	4	12,741	0.03%
2022/12/21	3.1	110.64	0	0.00	110.75	3.1	12,972	0.02%
2022/12/20	15.4	111.08	0.5	110.55	110.30	14.9	12,922	0.11%
2022/12/19	0.6	112.60	1.1	112.16	112.35	-0.5	13,046	0.00%
2022/12/16	8.9	112.63	2	112.65	113.00	6.9	13,186	0.05%
2022/12/15	2	114.70	0	0.00	114.90	2	13,237	0.02%
2022/12/14	14.1	114.89	2.4	114.87	114.80	11.7	13,289	0.09%
2022/12/13	3.3	113.52	5	113.41	113.40	-1.7	13,254	-0.01%
2022/12/12	4.3	113.46	8	113.50	113.90	-3.7	13,263	-0.03%
2022/12/09	0	114.05	2	115.20	115.00	-2	13,340	-0.02%
2022/12/08	4.8	113.16	0	0.00	113.25	4.8	13,297	0.04%
2022/12/07	6.9	114.83	3	114.72	114.60	3.9	13,326	0.03%
2022/12/06	3.5	115.90	1	116.10	115.30	2.5	13,265	0.02%
2022/12/05	13	117.96	1	117.35	117.45	12	13,225	0.09%
2022/12/02	3.6	117.54	4.1	117.23	117.30	-0.5	13,144	0.00%
2022/12/01	12	118.69	13	118.82	118.35	-1	13,277	-0.01%
2022/11/30	2.1	116.19	2	116.15	116.35	0.1	12,974	0.00%
2022/11/29	1.5	113.63	2.1	114.84	115.40	-0.6	12,967	0.00%
2022/11/28	9.3	114.47	10.2	114.36	114.35	-0.8	13,021	-0.01%
2022/11/25	12.4	116.65	1.3	116.70	116.70	11.1	13,121	0.08%
2022/11/24	8	116.06	23.6	116.45	116.70	-15.6	12,972	-0.12%
2022/11/23	9	115.47	6.2	115.62	115.60	2.8	12,920	0.02%
2022/11/22	2.1	113.88	9	114.64	114.80	-6.9	13,049	-0.05%
2022/11/21	1.4	113.94	5	114.00	113.85	-3.6	13,123	-0.03%
2022/11/18	10.5	114.75	8.4	115.29	114.25	2.1	13,060	0.02%
2022/11/17	5.4	114.05	5.2	113.90	114.55	0.3	13,000	0.00%
2022/11/16	15.3	114.71	16.7	114.59	114.50	-1.3	12,949	-0.01%
2022/11/15	17.2	113.59	40.1	113.40	114.70	-22.8	12,689	-0.18%
2022/11/14	18.1	109.90	22.3	110.00	110.00	-4.3	12,193	-0.04%
2022/11/11	10.7	108.79	42.7	108.71	109.00	-32	11,979	-0.27%
2022/11/10	0.8	103.59	7.4	103.46	103.50	-6.6	11,638	-0.06%
2022/11/09	49.4	104.32	84.2	103.83	104.50	-34.8	11,557	-0.30%
2022/11/08	9.1	101.64	32.9	101.56	101.60	-23.8	11,401	-0.21%
2022/11/07	10.2	99.77	4.4	100.36	100.55	5.9	11,368	0.05%
2022/11/04	14.2	98.08	2	98.53	98.85	12.2	11,346	0.11%
2022/11/03	12.2	98.59	1	98.75	98.70	11.2	11,359	0.10%
2022/11/02	4.2	99.77	0.1	99.75	100.00	4.1	11,265	0.04%
2022/11/01	1.1	99.53	1	99.50	99.60	0.1	11,293	0.00%
2022/10/31	1.2	98.81	3	98.55	99.05	-1.8	11,311	-0.02%
2022/10/28	5.9	97.97	0	0.00	97.75	5.9	11,257	0.05%
2022/10/27	1.3	98.94	3	98.97	99.00	-1.7	11,196	-0.02%
2022/10/26	1.2	97.17	1.3	97.12	97.60	-0.1	11,358	0.00%
2022/10/25	20.3	97.16	2	97.50	96.70	18.3	11,334	0.16%
2022/10/24	6.2	99.50	6	99.87	98.60	0.2	11,134	0.00%
2022/10/21	15.3	99.16	5	99.14	98.90	10.3	10,989	0.09%
2022/10/20	27.1	98.10	4	98.18	99.20	23.1	10,919	0.21%
2022/10/19	12.2	100.09	0.3	100.65	99.75	11.9	10,813	0.11%
2022/10/18	8.8	100.58	2.1	101.02	101.10	6.7	10,729	0.06%
2022/10/17	17.2	99.52	22.1	99.29	99.95	-4.8	10,883	-0.04%
2022/10/14	46.4	101.81	27	102.00	101.85	19.4	10,703	0.18%
2022/10/13	24.5	99.46	24	99.20	99.00	0.5	10,793	0.00%
2022/10/12	16.6	99.90	6.2	100.02	100.20	10.4	10,666	0.10%
2022/10/11	91.7	101.05	25.2	100.90	100.70	66.5	10,814	0.62%
2022/10/07	9.7	106.50	1	106.13	106.20	8.7	10,601	0.08%
2022/10/06	3.3	107.99	7.1	107.80	108.00	-3.9	10,703	-0.04%
2022/10/05	15.1	107.12	5.3	107.09	107.25	9.8	10,975	0.09%
2022/10/04	3.6	104.62	5	104.52	104.80	-1.4	10,983	-0.01%
2022/10/03	35.4	102.54	18	102.32	102.20	17.4	10,983	0.16%
2022/09/30	15.3	103.22	60	103.54	103.45	-44.7	10,969	-0.41%
2022/09/29	4.1	105.12	2	106.10	104.90	2.1	10,983	0.02%
2022/09/28	27.4	105.82	11.2	105.53	105.25	16.1	11,069	0.15%
2022/09/27	6.7	107.40	13	107.73	107.50	-6.3	11,024	-0.06%
2022/09/26	49.3	107.43	5	107.43	107.65	44.3	11,316	0.39%
2022/09/23	25.1	109.87	0	0.00	109.70	25.1	11,564	0.22%
2022/09/22	89.5	110.45	13	110.29	110.75	76.4	11,661	0.66%
2022/09/21	19.5	111.93	10.2	112.10	112.10	9.3	11,516	0.08%
2022/09/20	10.3	112.43	0.1	113.00	113.05	10.2	11,514	0.09%
2022/09/19	9.2	112.28	11.1	112.61	112.05	-1.9	11,695	-0.02%
2022/09/16	12	112.54	0	0.00	112.55	12	11,757	0.10%
2022/09/15	2.4	113.43	0.6	113.38	113.85	1.8	11,822	0.02%
2022/09/14	7.9	113.58	3	112.98	113.65	4.9	12,011	0.04%
2022/09/13	5.2	115.99	4.1	116.10	116.00	1	11,937	0.01%
2022/09/12	0	115.10	14	115.49	115.40	-14	12,037	-0.12%
2022/09/08	10.4	112.74	10	112.95	113.00	0.3	12,240	0.00%
2022/09/07	49	112.48	15	112.35	112.20	34	12,334	0.28%
2022/09/06	6.1	114.61	15	114.58	114.90	-8.9	12,223	-0.07%
2022/09/05	9.7	114.05	3	114.10	114.15	6.7	12,313	0.05%
2022/09/02	24.9	114.13	0	0.00	113.90	24.9	12,447	0.20%
2022/09/01	33.2	115.06	0	0.00	115.15	33.2	12,285	0.27%
2022/08/31	2.1	116.05	1	116.40	117.60	1.1	11,968	0.01%
2022/08/30	7.3	116.66	4	116.74	116.75	3.3	11,917	0.03%
2022/08/29	39.7	116.43	8	116.25	116.55	31.7	11,795	0.27%
2022/08/26	1.4	119.66	2	119.90	119.60	-0.6	11,600	-0.01%
2022/08/25	0	118.85	0.3	119.13	119.00	-0.3	11,508	0.00%
2022/08/24	12.2	118.36	0.1	117.93	117.90	12.2	11,533	0.11%
2022/08/23	4.8	118.44	0.1	118.70	118.20	4.7	11,533	0.04%
2022/08/22	10.9	119.88	4	120.01	119.80	6.9	11,603	0.06%
2022/08/19	5.8	121.32	0.4	121.10	121.55	5.4	11,663	0.05%
2022/08/18	2.2	121.03	1	121.35	121.35	1.2	11,693	0.01%
2022/08/17	4	121.93	3	122.05	122.15	1	11,647	0.01%
2022/08/16	6	122.03	4.6	122.14	122.10	1.4	11,500	0.01%
2022/08/15	15.1	121.85	9	121.76	121.90	6.1	11,381	0.05%
2022/08/12	11.3	120.73	37	120.51	120.80	-25.7	11,283	-0.23%
2022/08/11	6.5	119.82	20.2	120.02	120.05	-13.7	11,262	-0.12%
2022/08/10	7.5	117.90	3	117.97	117.90	4.5	11,189	0.04%
2022/08/09	8.1	118.31	0	119.10	119.15	8.1	11,138	0.07%
2022/08/08	1.1	118.99	5.2	118.87	119.25	-4	11,102	-0.04%
2022/08/05	5	118.92	21.2	118.98	119.50	-16.2	11,075	-0.15%
2022/08/04	7.4	115.97	2	116.75	116.55	5.4	11,117	0.05%
2022/08/03	0.1	116.09	8.3	115.99	116.25	-8.2	11,137	-0.07%
2022/08/02	18.6	115.57	1	115.60	115.55	17.6	11,237	0.16%
2022/08/01	1.6	117.58	1	117.25	117.65	0.6	11,155	0.01%
2022/07/29	0.2	118.33	24.1	118.33	118.00	-23.9	11,279	-0.21%
2022/07/28	0.1	117.44	12.1	117.45	116.90	-11.9	11,249	-0.11%
2022/07/27	2.1	115.73	3.8	116.00	116.70	-1.7	11,275	-0.02%
2022/07/26	4.1	115.81	2	116.03	115.65	2.1	11,248	0.02%
2022/07/25	3.2	116.54	3.2	116.47	116.70	0	11,236	0.00%
2022/07/22	13.8	117.06	8	116.70	116.80	5.8	11,253	0.05%
2022/07/21	2	115.87	5	115.97	116.35	-3	11,471	-0.03%
2022/07/20	6.5	115.61	12.1	115.51	115.05	-5.5	11,480	-0.05%
2022/07/19	2.1	114.20	1.2	114.32	114.30	0.9	11,735	0.01%
2022/07/18	6.4	114.24	0	0.00	114.20	6.4	11,701	0.05%
2022/07/15	23.5	115.06	11	115.10	115.50	12.4	11,398	0.11%
2022/07/14	9.9	113.04	16	112.92	114.00	-6.1	11,202	-0.05%
2022/07/13	42.8	113.07	23	113.07	113.45	19.7	11,107	0.18%
2022/07/12	33.7	109.68	22	109.89	109.55	11.7	10,992	0.11%
2022/07/11	14.9	112.30	2.1	112.66	112.25	12.8	11,151	0.11%
2022/07/08	7.7	113.33	8	113.24	113.25	-0.4	11,108	0.00%
2022/07/07	4.1	110.64	9.1	111.29	112.10	-5	11,056	-0.05%
2022/07/06	16.3	109.56	5.2	109.73	108.85	11.1	11,069	0.10%
2022/07/05	18.2	111.11	0.3	111.40	111.00	17.9	11,088	0.16%
2022/07/04	19.5	110.83	12	111.05	110.45	7.5	10,967	0.07%
2022/07/01	34.8	112.81	10	112.53	111.55	24.8	10,771	0.23%
2022/06/30	12.9	116.37	23	116.47	115.80	-10.1	10,386	-0.10%
2022/06/29	2.4	118.90	7	118.78	118.80	-4.6	10,175	-0.05%
2022/06/28	3.5	119.59	0	0.00	119.80	3.5	10,130	0.03%
2022/06/27	1.2	120.87	2.1	120.58	120.95	-0.9	10,086	-0.01%
2022/06/24	5.4	118.51	5.5	118.33	118.15	-0.1	9,916	0.00%
2022/06/23	26.8	118.32	0.3	118.00	117.90	26.5	9,910	0.27%
2022/06/22	11.8	119.65	5	121.25	119.50	6.8	9,711	0.07%
2022/06/21	6	121.79	5.2	121.38	122.20	0.8	9,532	0.01%
2022/06/20	22.5	120.33	18	119.99	119.75	4.5	9,595	0.05%
2022/06/17	22.6	120.80	6	120.97	120.85	16.6	9,520	0.17%
2022/06/16	11.6	124.29	2	122.46	122.50	9.6	9,321	0.10%
2022/06/15	2	123.17	0	0.00	122.75	2	9,320	0.02%
2022/06/14	5.9	122.62	0	123.50	123.35	5.9	9,405	0.06%
2022/06/13	26.5	123.74	6.9	123.93	123.55	19.7	9,524	0.21%
2022/06/10	3.6	126.72	6	127.00	127.10	-2.4	9,634	-0.02%
2022/06/09	1.2	128.37	2.5	128.38	128.40	-1.3	9,706	-0.01%
2022/06/08	5	128.69	13.9	128.71	128.80	-8.9	9,850	-0.09%
2022/06/07	4.3	127.31	10	127.40	127.40	-5.7	10,025	-0.06%
2022/06/06	2.2	128.62	10	128.90	128.70	-7.8	10,292	-0.08%
2022/06/02	0.8	128.02	0	128.35	127.80	0.8	10,921	0.01%
2022/06/01	1.6	129.28	3.2	129.99	129.15	-1.6	11,714	-0.01%
2022/05/31	1.5	128.00	9.1	129.12	129.80	-7.6	11,817	-0.06%
2022/05/30	3.1	127.47	4.3	127.84	128.55	-1.2	11,774	-0.01%
2022/05/27	5	124.24	2.9	125.50	125.50	2.1	11,633	0.02%
2022/05/26	12.5	123.75	0	0.00	122.90	12.5	11,576	0.11%
2022/05/25	0	124.10	2	124.08	124.45	-2	11,855	-0.02%
2022/05/24	8.3	124.73	0	0.00	123.50	8.3	12,301	0.07%
2022/05/23	3	125.17	2.2	124.98	124.90	0.8	12,291	0.01%
2022/05/20	1.1	123.93	3.4	124.73	124.65	-2.3	12,557	-0.02%
2022/05/19	8.9	123.05	0	0.00	123.30	8.9	12,570	0.07%
2022/05/18	19.1	125.57	11.1	125.53	125.70	8	12,514	0.06%
2022/05/17	2.4	124.06	3.2	123.81	124.35	-0.8	12,491	-0.01%
2022/05/16	10.4	122.97	7.2	123.14	123.00	3.2	12,534	0.03%
2022/05/13	6.4	122.12	0	0.00	122.35	6.4	12,561	0.05%
2022/05/12	12.8	122.03	2.5	122.26	121.25	10.3	12,641	0.08%
2022/05/11	6.3	123.88	4	123.99	124.20	2.3	12,516	0.02%
2022/05/10	11.3	122.56	0.5	123.65	124.00	10.8	12,482	0.09%
2022/05/09	15.9	124.79	0	0.00	124.55	15.9	12,386	0.13%
2022/05/06	27.7	126.19	1	126.50	126.65	26.7	12,357	0.22%
2022/05/05	4.1	129.48	2.1	129.32	129.25	2	12,475	0.02%
2022/05/04	3	127.97	2.1	127.68	127.80	0.9	12,667	0.01%
2022/05/03	10.5	127.81	2.2	127.93	127.80	8.4	12,902	0.06%
2022/04/29	2.3	128.90	2.2	129.03	128.75	0.1	13,017	0.00%
2022/04/28	9.2	126.71	0.1	127.24	127.10	9.1	13,316	0.07%
2022/04/27	27.6	126.55	6.1	126.62	126.55	21.5	13,394	0.16%
2022/04/26	19.3	129.49	8	129.49	129.25	11.3	13,160	0.09%
2022/04/25	49.2	129.10	4.5	129.44	129.25	44.7	13,244	0.34%
2022/04/22	24.1	131.12	0	0.00	131.60	24.1	12,823	0.19%
2022/04/21	80.2	133.04	2	133.43	132.75	78.2	12,805	0.61%
2022/04/20	6.1	132.40	5.8	132.31	132.65	0.4	12,863	0.00%
2022/04/19	8.1	132.10	3	132.48	132.00	5.1	12,919	0.04%
2022/04/18	19.5	131.48	7	132.01	131.55	12.5	13,064	0.10%
2022/04/15	46.5	132.33	10	132.86	132.25	36.5	13,027	0.28%
2022/04/14	29.7	134.91	21	134.99	134.55	8.6	12,799	0.07%
2022/04/13	10	134.38	7.1	134.96	135.05	3	12,860	0.02%
2022/04/12	25.2	132.34	3	131.87	132.55	22.2	12,933	0.17%
2022/04/11	15.2	132.60	16	132.39	132.45	-0.8	12,857	-0.01%
2022/04/08	14.7	133.95	0.1	134.20	134.55	14.6	12,692	0.11%
2022/04/07	16.8	134.37	6.3	134.45	133.80	10.6	12,647	0.08%
2022/04/06	9.5	135.53	0.1	136.35	136.25	9.4	12,778	0.07%
2022/04/01	12.9	136.72	0	0.00	136.95	12.9	12,959	0.10%
2022/03/31	0	138.30	4.6	138.38	138.10	-4.6	12,939	-0.04%
2022/03/30	0.5	138.20	10.3	138.35	138.55	-9.7	13,089	-0.07%
2022/03/29	3.8	136.99	0	0.00	136.85	3.8	13,185	0.03%
2022/03/28	5.1	136.16	3.1	136.34	136.70	2.1	13,145	0.02%
2022/03/25	0.3	138.10	2	138.23	138.20	-1.7	13,081	-0.01%
2022/03/24	0	137.30	2	137.83	138.00	-2	13,072	-0.02%
2022/03/23	1.5	137.75	8.5	138.11	138.10	-7	13,082	-0.05%
2022/03/22	0	136.76	0	0.00	136.80	0	13,004	0.00%
2022/03/21	6.6	137.39	7	137.31	137.00	-0.4	13,069	0.00%
2022/03/18	0	136.14	6	136.00	136.10	-6	13,019	-0.05%
2022/03/17	0	136.50	49.8	135.78	136.40	-49.8	12,884	-0.39%
2022/03/16	44.7	132.10	5	132.52	132.20	39.7	12,706	0.31%
2022/03/15	45.5	131.78	27	131.97	131.65	18.5	12,465	0.15%
2022/03/14	17.1	134.97	6	134.49	134.40	11.1	12,255	0.09%
2022/03/11	9.8	134.78	31	135.38	134.40	-21.2	12,162	-0.17%
2022/03/10	47.2	135.61	24.6	135.72	136.35	22.6	12,050	0.19%
2022/03/09	39	132.64	0	0.00	132.50	39	11,890	0.33%
2022/03/08	83.6	132.06	3	131.52	131.15	80.6	11,690	0.69%
2022/03/07	123.6	134.30	26.2	134.06	134.00	97.4	11,064	0.88%	大買/
2022/03/04	60.9	138.54	5.2	138.73	138.45	55.8	10,368	0.54%
2022/03/03	22.3	140.22	0	0.00	139.95	22.3	10,345	0.22%
2022/03/02	17.9	139.56	1	139.60	139.65	16.9	10,465	0.16%
2022/03/01	14.7	140.04	3	140.33	140.45	11.7	10,405	0.11%
2022/02/25	41.5	138.52	5.3	138.95	138.50	36.2	10,318	0.35%
2022/02/24	70.4	139.38	10	139.02	138.80	60.4	10,017	0.60%
2022/02/23	16.6	141.84	0	0.00	142.25	16.6	9,590	0.17%
2022/02/22	34.8	141.30	2	141.63	141.85	32.8	9,615	0.34%
2022/02/21	4.1	143.63	0.1	143.20	143.80	4	9,402	0.04%
2022/02/18	1	143.46	0	144.20	144.10	1	9,666	0.01%
2022/02/17	2	144.68	2	144.50	144.50	0	9,697	0.00%
2022/02/16	0.1	144.09	0	0.00	144.40	0.1	9,723	0.00%
2022/02/15	12.9	142.50	0	0.00	142.05	12.9	9,706	0.13%
2022/02/14	11.3	142.69	2.2	142.54	142.70	9.1	9,657	0.09%
2022/02/11	4	144.45	21	144.41	144.95	-17	9,549	-0.18%
2022/02/10	5.3	144.05	18.3	144.18	145.05	-13	9,682	-0.13%
2022/02/09	3.5	143.26	2	143.00	143.40	1.5	9,705	0.02%
2022/02/08	24.6	143.07	1	143.15	142.90	23.6	9,757	0.24%
2022/02/07	51.7	142.15	6.5	142.33	142.30	45.2	9,615	0.47%
2022/01/26	43.9	141.60	11.1	141.70	141.55	32.8	9,253	0.35%
2022/01/25	70.6	141.85	22.2	142.09	141.65	48.4	9,024	0.54%
2022/01/24	5.8	142.70	1.4	143.87	144.00	4.4	8,674	0.05%
2022/01/21	62.3	143.16	12	143.50	142.65	50.3	8,537	0.59%
2022/01/20	6.1	148.27	3.1	148.27	149.10	3.1	8,114	0.04%
2022/01/19	36.7	148.77	0	0.00	148.50	36.7	7,967	0.46%
2022/01/18	16.4	150.92	4.4	151.82	150.30	12	7,897	0.15%
2022/01/17	5.1	151.88	8.7	151.74	152.00	-3.6	7,780	-0.05%
2022/01/14	5.2	150.56	20.9	150.28	150.30	-15.7	7,751	-0.20%
2022/01/13	2	149.80	10	149.99	150.30	-8	7,800	-0.10%
2022/01/12	2	149.18	2.5	149.19	149.55	-0.5	7,918	-0.01%
2022/01/11	4.1	147.24	0.1	148.00	148.30	4.1	7,890	0.05%
2022/01/10	13.4	147.03	1.2	145.77	147.55	12.3	7,682	0.16%
2022/01/07	16.1	147.05	0	0.00	146.60	16.1	7,644	0.21%
2022/01/06	29.9	147.68	0.1	147.80	147.90	29.8	7,582	0.39%
2022/01/05	3.3	150.04	9.2	149.64	149.30	-5.9	7,528	-0.08%
2022/01/04	2.2	149.34	27.2	148.83	149.60	-25	7,522	-0.33%
2022/01/03	0	0.00	19.1	146.84	146.40	-19.1	7,490	-0.25%
2021/12/30	2	145.65	5.1	145.58	145.50	-3.1	7,603	-0.04%
2021/12/29	6	145.58	3	145.37	145.95	3	7,866	0.04%
2021/12/28	0.2	144.72	18.3	144.98	145.30	-18.2	7,940	-0.23%
2021/12/27	0.2	143.65	2	143.97	144.15	-1.8	7,953	-0.02%
2021/12/24	0	0.00	25.3	143.33	143.05	-25.3	8,296	-0.31%
2021/12/23	0.1	142.90	14.1	142.93	142.65	-14	8,364	-0.17%
2021/12/22	1	141.75	0	0.00	141.85	1	8,627	0.01%
2021/12/21	0.3	140.80	4.4	141.47	141.85	-4.1	8,854	-0.05%
2021/12/20	13.3	141.48	0	0.00	140.65	13.3	8,940	0.15%
2021/12/17	0.2	141.90	0	0.00	141.90	0.2	8,971	0.00%
2021/12/16	0	141.50	3.3	141.99	142.05	-3.3	8,985	-0.04%
2021/12/15	1	139.90	4.5	140.14	140.30	-3.5	9,290	-0.04%
2021/12/14	17.7	140.07	2	140.13	140.10	15.6	9,187	0.17%
2021/12/13	2	141.95	0.2	142.15	141.50	1.8	9,242	0.02%
2021/12/10	0.5	141.98	4.9	142.03	141.95	-4.4	9,366	-0.05%
2021/12/09	1	141.90	0.8	142.24	142.00	0.2	9,351	0.00%
2021/12/08	0	0.00	6.5	143.25	142.35	-6.5	9,329	-0.07%
2021/12/07	1.1	141.00	5	140.69	141.80	-3.9	9,198	-0.04%
2021/12/06	0.3	141.44	0.5	140.90	141.35	-0.2	9,199	0.00%
2021/12/03	0	0.00	1.3	141.74	141.75	-1.3	9,251	-0.01%
2021/12/02	0.5	141.11	12.8	141.38	141.80	-12.4	9,307	-0.13%
2021/12/01	0	0.00	1.4	140.04	140.30	-1.4	9,390	-0.02%
2021/11/30	14.1	138.86	5	138.00	138.00	9.1	9,504	0.10%
2021/11/29	18.4	137.85	13.9	137.75	138.15	4.4	9,449	0.05%
2021/11/26	14.4	138.55	1	138.40	138.15	13.4	9,567	0.14%
2021/11/25	5.7	140.31	2.1	140.47	140.45	3.6	9,641	0.04%
2021/11/24	1.2	140.99	0	0.00	140.50	1.2	9,955	0.01%
2021/11/23	1.4	141.14	0	0.00	141.10	1.4	10,179	0.01%
2021/11/22	0.2	142.50	0.1	142.70	142.45	0.1	10,223	0.00%
2021/11/19	6.5	143.32	20	143.12	142.80	-13.5	10,275	-0.13%
2021/11/18	0	141.80	16.1	142.32	142.45	-16.1	10,259	-0.16%
2021/11/17	1	141.30	13.2	141.57	141.65	-12.2	10,259	-0.12%
2021/11/16	0.3	141.20	2.4	141.20	141.20	-2.1	10,182	-0.02%
2021/11/15	1	140.70	7.1	141.02	140.95	-6.1	10,524	-0.06%
2021/11/12	0	0.00	1.3	140.69	139.70	-1.3	10,774	-0.01%
2021/11/11	3.3	139.24	1.4	139.18	139.25	1.9	10,895	0.02%
2021/11/10	2.1	140.50	16.2	140.48	140.50	-14.1	11,000	-0.13%
2021/11/09	1	140.40	20.1	140.74	140.70	-19.1	11,029	-0.17%
2021/11/08	4	138.96	2.1	138.95	139.20	1.9	10,862	0.02%
2021/11/05	0	137.40	31	137.67	138.10	-31	10,800	-0.29%
2021/11/04	0	0.00	6	137.15	136.15	-6	10,654	-0.06%
2021/11/03	0.1	136.70	5.2	136.68	136.60	-5.1	10,696	-0.05%
2021/11/02	0.2	137.11	5.1	136.72	136.25	-4.9	10,722	-0.05%
2021/11/01	0	0.00	1	136.50	136.50	-1	10,749	-0.01%
2021/10/29	0.3	135.93	9	135.94	135.80	-8.7	10,790	-0.08%
2021/10/28	11.2	136.75	0	0.00	137.15	11.2	10,809	0.10%
2021/10/27	0.1	136.99	1.3	137.49	137.55	-1.2	10,855	-0.01%
2021/10/26	1.1	137.46	11	137.53	137.55	-9.9	10,796	-0.09%
2021/10/25	0.2	135.87	7	135.80	136.40	-6.8	10,800	-0.06%
2021/10/22	0	136.60	2	136.48	136.50	-2	11,178	-0.02%
2021/10/21	6.1	136.61	5.4	137.47	136.10	0.7	11,263	0.01%
2021/10/20	0.2	136.89	3	137.13	136.60	-2.8	11,238	-0.03%
2021/10/19	1	137.00	9	136.52	136.95	-8	11,047	-0.07%
2021/10/18	3	136.60	2	136.65	135.85	1	11,008	0.01%
2021/10/15	6	134.71	51.2	136.17	136.25	-45.2	11,132	-0.41%
2021/10/14	1	132.55	3	133.27	132.75	-2	11,039	-0.02%
2021/10/13	5.8	132.50	1	133.40	132.40	4.8	11,159	0.04%
2021/10/12	15.7	132.50	0.2	132.55	132.85	15.5	11,224	0.14%
2021/10/08	24.7	134.84	21	134.78	134.20	3.7	11,241	0.03%
2021/10/07	6.3	135.07	4.1	134.94	135.35	2.3	11,270	0.02%
2021/10/06	31.3	132.77	3	132.90	133.00	28.3	11,272	0.25%
2021/10/05	28.1	131.78	1	132.35	132.95	27.1	11,131	0.24%
2021/10/04	37.1	133.31	13	133.42	133.15	24.1	10,793	0.22%
2021/10/01	62.9	134.45	3	134.27	133.95	59.9	10,472	0.57%
2021/09/30	17.4	136.00	0	0.00	137.05	17.4	10,130	0.17%
2021/09/29	62.7	136.09	1	135.75	136.00	61.7	9,960	0.62%
2021/09/28	1.1	138.70	0.1	138.90	139.00	1	9,592	0.01%
2021/09/27	9	139.51	2.3	139.90	140.00	6.7	9,375	0.07%
2021/09/24	2.1	139.10	21.1	139.16	139.65	-19	9,255	-0.21%
2021/09/23	23.2	138.33	3	138.17	138.00	20.2	9,309	0.22%
2021/09/22	32.7	136.92	3.1	136.93	137.20	29.6	9,363	0.32%
2021/09/17	0.1	140.00	0.2	140.20	140.50	-0.2	9,031	0.00%
2021/09/16	0.3	140.18	0	0.00	140.10	0.3	9,076	0.00%
2021/09/15	0	0.00	1	140.52	140.75	-1	9,046	-0.01%
2021/09/14	4.1	141.77	0.1	141.80	141.60	4	8,952	0.04%
2021/09/13	1	141.26	1	141.50	141.45	0	9,009	0.00%
2021/09/10	0.3	141.63	2.3	141.95	141.95	-1.9	9,216	-0.02%
2021/09/09	4.3	139.82	1	140.55	140.30	3.3	9,202	0.04%
2021/09/08	8.4	140.41	6	141.08	140.65	2.4	9,204	0.03%
2021/09/07	1.2	142.14	2	142.18	141.90	-0.9	9,208	-0.01%
2021/09/06	0.7	142.50	4.2	142.47	142.55	-3.5	9,137	-0.04%
2021/09/03	1.1	141.60	17.9	141.45	141.90	-16.8	8,961	-0.19%
2021/09/02	8.2	140.54	28.2	140.33	139.90	-20	8,889	-0.22%
2021/09/01	0.1	141.00	36.5	140.99	141.00	-36.4	8,873	-0.41%
2021/08/31	0.3	138.51	17.4	139.12	140.35	-17.1	8,618	-0.20%
2021/08/30	0.1	138.60	30.1	139.04	139.50	-30	8,528	-0.35%
2021/08/27	0.1	138.07	16.6	138.13	138.15	-16.5	8,225	-0.20%
2021/08/26	0	0.00	9.5	137.06	137.00	-9.5	8,032	-0.12%
2021/08/25	0.1	135.65	9.1	135.77	136.05	-9.1	7,997	-0.11%
2021/08/24	2.1	134.81	4.3	135.00	134.75	-2.2	7,975	-0.03%
2021/08/23	4	133.96	11.4	133.79	134.35	-7.4	8,065	-0.09%
2021/08/20	25.7	131.47	5	131.41	130.75	20.7	8,127	0.25%
2021/08/19	43.7	132.07	19.1	132.32	131.80	24.6	7,960	0.31%
2021/08/18	40.9	133.67	5	134.23	134.90	35.9	7,607	0.47%
2021/08/17	24.1	134.64	2.1	134.73	134.35	22	7,401	0.30%
2021/08/16	16.5	135.18	5	135.39	135.35	11.5	7,356	0.16%
2021/08/13	8.5	135.77	6	135.78	135.65	2.5	7,346	0.03%
2021/08/12	7	137.02	7.4	137.01	136.95	-0.4	7,386	-0.01%
2021/08/11	1.5	136.74	2.1	137.24	137.20	-0.7	7,630	-0.01%
2021/08/10	8.3	138.23	2.1	137.75	137.65	6.3	7,841	0.08%
2021/08/09	38.2	138.18	45	138.20	138.40	-6.8	8,326	-0.08%
2021/08/06	4	138.34	0	0.00	138.80	4	8,495	0.05%
2021/08/05	6	139.10	1.2	139.35	139.00	4.8	8,882	0.05%
2021/08/04	0.1	138.50	3.2	139.07	139.25	-3.1	9,429	-0.03%
2021/08/03	2.1	138.10	37.5	138.15	138.45	-35.5	9,761	-0.36%
2021/08/02	2.3	136.82	11	137.82	137.90	-8.7	9,731	-0.09%
2021/07/30	9.1	136.31	1.1	136.10	136.05	8	9,727	0.08%
2021/07/29	9.3	135.64	6	135.96	136.50	3.3	9,795	0.03%
2021/07/28	53.9	134.35	0	0.00	134.25	53.9	9,762	0.55%
2021/07/27	7.1	136.37	9.1	136.90	136.40	-2	9,483	-0.02%
2021/07/26	13.9	136.68	1	136.45	136.45	12.9	9,424	0.14%
2021/07/23	15.2	137.63	2	138.20	137.65	13.2	9,379	0.14%
2021/07/22	0.1	138.20	4.1	137.89	137.65	-4	9,377	-0.04%
2021/07/21	19.9	136.37	1	137.20	136.70	18.8	9,385	0.20%
2021/07/20	45.8	137.37	0	0.00	137.20	45.8	9,371	0.49%
2021/07/19	13.8	137.86	5	138.20	138.30	8.8	9,339	0.09%
2021/07/16	4.3	139.49	3	139.35	139.90	1.3	9,231	0.01%
2021/07/15	2.1	141.37	6.1	141.49	141.80	-4	9,206	-0.04%
2021/07/14	1.2	140.34	1.7	140.51	140.50	-0.5	9,085	-0.01%
2021/07/13	0.3	140.10	9.4	140.53	140.15	-9.1	9,060	-0.10%
2021/07/12	1.1	138.83	2.2	139.85	139.00	-1.1	9,018	-0.01%
2021/07/09	6.7	137.51	0.1	137.45	137.75	6.6	8,918	0.07%
2021/07/08	0.2	138.86	0.1	138.99	138.85	0	8,912	0.00%
2021/07/07	4.2	139.05	38.3	139.35	139.00	-34.1	8,939	-0.38%
2021/07/06	1.2	139.74	3.2	139.88	139.75	-2.1	8,927	-0.02%
2021/07/05	2.1	139.74	20.4	139.72	139.60	-18.3	8,881	-0.21%
2021/07/02	0	138.00	0	0.00	138.30	0	8,857	0.00%
2021/07/01	2.1	138.63	0.7	138.69	138.30	1.3	8,850	0.02%
2021/06/30	0.1	138.90	16.7	139.13	138.95	-16.5	8,929	-0.19%
2021/06/29	1.2	137.94	7	137.98	137.60	-5.9	8,892	-0.07%
2021/06/28	6.3	136.80	0.1	137.35	137.20	6.2	8,868	0.07%
2021/06/25	1	137.85	3.1	137.65	136.95	-2.1	8,881	-0.02%
2021/06/24	1.6	137.02	1.1	137.05	136.70	0.5	8,908	0.01%
2021/06/23	0.2	135.92	6.1	136.80	137.05	-5.9	8,937	-0.07%
2021/06/22	1.8	135.26	9.6	135.32	134.85	-7.8	8,912	-0.09%
2021/06/21	20.5	135.61	7.3	135.51	134.70	13.2	8,987	0.15%
2021/06/18	1	138.20	2.1	138.15	138.00	-1.1	8,840	-0.01%
2021/06/17	0.1	137.61	1	137.50	138.30	-0.9	8,893	-0.01%
2021/06/16	5.5	138.55	0.1	138.50	138.70	5.4	9,004	0.06%
2021/06/15	71	138.62	67.8	138.61	138.85	3.2	8,999	0.04%
2021/06/11	80.1	138.11	75	138.11	138.10	5.1	9,044	0.06%
2021/06/09	5.4	135.46	0	0.00	135.50	5.4	9,050	0.06%
2021/06/08	6.2	136.82	6	136.65	136.50	0.2	9,042	0.00%
2021/06/07	85.3	137.11	81.1	137.20	137.30	4.2	9,146	0.05%
2021/06/04	5.4	136.66	2	136.75	136.95	3.4	9,056	0.04%
2021/06/03	3.2	137.81	2.9	137.93	137.60	0.3	9,225	0.00%
2021/06/02	5.1	137.16	4	137.49	137.70	1.1	9,343	0.01%
2021/06/01	0.2	137.48	9.1	137.73	137.70	-8.9	9,497	-0.09%
2021/05/31	13.3	136.79	27.4	137.27	137.10	-14.1	9,680	-0.15%
2021/05/28	10.4	134.65	18.1	135.42	135.80	-7.8	9,647	-0.08%
2021/05/27	11.5	132.88	2.5	133.02	133.55	9	9,607	0.09%
2021/05/26	6.2	134.50	5	134.50	134.50	1.2	9,951	0.01%
2021/05/25	2	133.98	15.1	134.29	134.40	-13.1	10,035	-0.13%
2021/05/24	13	131.77	2	131.40	132.15	11	10,058	0.11%
2021/05/21	0	0.00	10	131.75	132.35	-10	10,015	-0.10%
2021/05/20	2.1	130.20	2	130.68	130.50	0.1	9,961	0.00%
2021/05/19	10.5	131.36	9	132.06	131.40	1.5	9,948	0.01%
2021/05/18	19.1	130.49	27.2	129.75	132.30	-8.2	9,840	-0.08%
2021/05/17	60.7	126.97	16.3	126.40	126.50	44.4	9,884	0.45%
2021/05/14	11.3	128.59	1.1	128.26	128.95	10.2	9,504	0.11%
2021/05/13	57.9	128.33	2.1	127.38	127.50	55.8	9,360	0.60%
2021/05/12	88.3	127.01	12.3	125.93	129.40	76	9,026	0.84%
2021/05/11	22.6	134.30	3.5	133.46	133.25	19.1	8,567	0.22%
2021/05/10	7.2	138.31	4	138.45	138.45	3.2	8,380	0.04%
2021/05/07	5	139.40	9.3	138.68	139.40	-4.3	8,542	-0.05%
2021/05/06	2.4	136.27	2	136.65	136.95	0.4	8,667	0.01%
2021/05/05	9.2	136.43	5.4	136.79	135.75	3.8	8,665	0.04%
2021/05/04	13.6	136.55	6.3	136.54	137.05	7.3	8,758	0.08%
2021/05/03	16.5	138.47	10.1	138.31	138.25	6.5	8,766	0.07%
2021/04/29	0.1	141.00	10.2	141.60	140.60	-10.1	9,050	-0.11%
2021/04/28	14.2	140.84	3.5	140.50	140.40	10.7	9,130	0.12%
2021/04/27	2.1	141.15	0.3	141.10	141.25	1.8	9,580	0.02%
2021/04/26	4	140.56	17.2	140.59	141.20	-13.2	9,671	-0.14%
2021/04/23	2	138.32	3	138.60	139.15	-1	9,710	-0.01%
2021/04/22	28.7	138.52	47.3	138.43	137.90	-18.6	9,969	-0.19%
2021/04/21	4.9	138.22	4.6	138.09	138.00	0.3	10,103	0.00%
2021/04/20	26.1	138.87	33.6	138.94	139.25	-7.6	10,151	-0.07%
2021/04/19	26.1	139.26	32.3	139.19	139.50	-6.3	10,253	-0.06%
2021/04/16	0.3	138.74	5.3	138.76	139.25	-4.9	10,289	-0.05%
2021/04/15	0	0.00	7.5	138.54	139.05	-7.5	10,319	-0.07%
2021/04/14	1.2	137.15	5	137.43	137.90	-3.8	10,305	-0.04%
2021/04/13	2	137.90	8.2	138.07	137.15	-6.2	10,375	-0.06%
2021/04/12	6.2	137.29	9	137.76	137.15	-2.8	10,361	-0.03%
2021/04/09	0.1	138.18	7	137.81	137.95	-6.9	10,365	-0.07%
2021/04/08	4.6	137.42	3.2	137.71	138.25	1.3	10,401	0.01%
2021/04/07	6.3	137.67	41	137.52	137.80	-34.7	10,387	-0.33%
2021/04/06	13.2	138.15	41.3	137.98	137.65	-28.1	10,367	-0.27%
2021/04/01	36.2	135.72	71	135.79	135.75	-34.8	10,270	-0.34%
2021/03/31	42.5	135.56	36	135.65	134.75	6.5	10,197	0.06%
2021/03/30	35.2	135.60	42.5	135.59	135.90	-7.2	10,111	-0.07%
2021/03/29	42.3	135.29	43.1	135.32	135.45	-0.8	10,101	-0.01%
2021/03/26	42.1	133.10	39.2	132.94	134.35	2.9	10,062	0.03%
2021/03/25	5.7	131.25	4	131.80	131.95	1.7	10,001	0.02%
2021/03/24	29.8	131.71	0	0.00	131.50	29.8	9,961	0.30%
2021/03/23	6.4	133.94	2	134.20	133.60	4.4	9,839	0.04%
2021/03/22	8.5	132.46	1.5	133.30	133.40	7.1	9,946	0.07%
2021/03/19	16.6	132.73	3	132.83	132.80	13.6	10,014	0.14%
2021/03/18	4.4	135.08	5	135.34	134.90	-0.6	9,888	-0.01%
2021/03/17	12.4	135.21	21.3	135.02	134.20	-8.9	9,850	-0.09%
2021/03/16	2	134.85	7.2	135.25	135.35	-5.1	9,874	-0.05%
2021/03/15	5.9	134.80	24	134.85	134.90	-18.1	9,864	-0.18%
2021/03/12	11.2	134.86	16.7	135.10	135.25	-5.5	9,907	-0.06%
2021/03/11	9.1	133.75	39.2	133.75	134.70	-30.1	9,927	-0.30%
2021/03/10	14.5	131.96	13.4	132.15	131.90	1.1	9,978	0.01%
2021/03/09	42.5	130.68	8	131.14	131.35	34.4	9,987	0.34%
2021/03/08	49.2	132.57	15	132.37	131.85	34.2	9,867	0.35%
2021/03/05	25.7	130.96	2.1	131.90	131.95	23.6	9,749	0.24%
2021/03/04	60.4	132.80	9.3	133.12	132.75	51.1	9,669	0.53%
2021/03/03	6.1	134.30	17	134.01	135.40	-10.9	9,480	-0.12%
2021/03/02	18.5	134.93	1.2	135.30	133.45	17.3	9,381	0.18%
2021/02/26	36.7	134.02	1.2	135.06	133.40	35.5	9,330	0.38%
2021/02/25	15.3	137.29	12.5	137.66	137.55	2.8	8,991	0.03%
2021/02/24	11.9	136.84	8	136.50	136.45	3.9	8,916	0.04%
2021/02/23	10.3	137.43	3.1	136.74	138.50	7.2	8,820	0.08%
2021/02/22	9.1	139.18	3.1	139.92	138.80	6	8,766	0.07%
2021/02/19	23.4	138.46	2.2	138.80	138.85	21.2	8,979	0.24%
2021/02/18	18.1	139.88	12	140.54	140.35	6.1	8,968	0.07%
2021/02/17	7.3	140.15	28.8	140.08	140.55	-21.5	8,948	-0.24%
2021/02/05	16.5	134.78	9.5	135.24	134.80	7	8,696	0.08%
2021/02/04	0.1	133.96	10	133.75	133.55	-9.9	8,613	-0.11%
2021/02/03	7.7	134.54	12.5	134.58	134.35	-4.8	8,645	-0.06%
2021/02/02	13.1	134.61	16.5	134.51	134.45	-3.4	8,600	-0.04%
2021/02/01	9.4	129.52	2.6	130.37	130.75	6.8	8,606	0.08%
2021/01/29	27.4	129.70	7.5	130.15	128.20	19.9	8,474	0.23%
2021/01/28	20.5	130.03	5	130.18	130.35	15.5	8,312	0.19%
2021/01/27	14.2	133.31	1.1	133.94	133.05	13.1	8,153	0.16%
2021/01/26	127.6	133.36	6.3	133.14	132.85	121.3	8,096	1.50%	大買/鉅額交易
2021/01/25	31.9	135.09	45.1	135.10	135.60	-13.2	8,024	-0.16%
2021/01/22	41.8	137.91	13	138.82	137.45	28.8	7,902	0.36%
2021/01/21	1.3	142.06	5.2	141.51	143.00	-3.9	7,622	-0.05%
2021/01/20	72.7	138.36	1.4	138.42	138.20	71.4	7,472	0.96%
2021/01/19	5.5	136.83	10.8	136.38	137.95	-5.4	7,029	-0.08%
2021/01/18	14.2	133.22	6.1	133.90	134.40	8.1	6,876	0.12%
2021/01/15	32.4	136.10	23.8	136.44	134.50	8.6	6,692	0.13%
2021/01/14	22.7	133.93	9	134.07	134.05	13.7	6,370	0.21%
2021/01/13	2.2	134.16	2.4	134.02	135.30	-0.2	6,291	0.00%
2021/01/12	23.7	132.05	26	132.27	132.10	-2.3	6,137	-0.04%
2021/01/11	18.3	131.00	2	131.20	132.30	16.3	6,013	0.27%
2021/01/08	40.1	130.34	9	130.45	131.20	31.1	5,897	0.53%
2021/01/07	0.4	127.98	4	128.31	128.90	-3.6	5,756	-0.06%
2021/01/06	10.4	126.18	12	126.48	125.95	-1.7	5,688	-0.03%
2021/01/05	1.7	124.17	0.1	124.40	124.60	1.7	5,601	0.03%
2021/01/04	2	124.33	9.7	123.11	124.35	-7.7	5,685	-0.14%
2020/12/31	1.1	122.24	2	122.00	122.25	-0.9	5,807	-0.02%
2020/12/30	0.1	120.55	117.6	120.16	121.60	-117.5	5,778	-2.03%	大賣/鉅額交易
2020/12/29	103.6	119.87	2	119.70	119.90	101.6	5,802	1.75%	大買/鉅額交易
2020/12/28	0	0.00	18.3	119.78	120.00	-18.3	5,849	-0.31%
2020/12/25	1.4	118.86	6	119.44	118.95	-4.6	5,851	-0.08%
2020/12/24	2	118.80	1.9	118.80	118.80	0.1	5,867	0.00%
2020/12/23	11.1	117.76	1.1	117.85	118.15	10	5,926	0.17%
2020/12/22	13.3	118.73	5	119.21	118.00	8.3	6,014	0.14%
2020/12/21	1	118.50	0	119.00	119.35	1	6,182	0.02%
2020/12/18	10.1	118.18	2	118.05	118.20	8.1	6,199	0.13%
2020/12/17	24.4	118.40	1	119.15	118.60	23.4	6,268	0.37%
2020/12/16	1	119.25	122.1	118.66	119.25	-121.1	6,315	-1.92%	大賣/鉅額交易
2020/12/15	52.3	117.20	2	117.55	117.05	50.3	6,176	0.81%
2020/12/14	32.2	118.20	0	0.00	118.25	32.2	6,165	0.52%
2020/12/11	24.3	117.96	4	118.09	118.75	20.3	6,372	0.32%
2020/12/10	30.4	118.41	4.2	118.52	118.60	26.2	6,385	0.41%
2020/12/09	6.2	119.92	2	120.18	120.05	4.2	6,346	0.07%
2020/12/08	1.2	118.10	4	118.39	120.05	-2.8	6,292	-0.04%
2020/12/07	13.1	117.92	3.5	117.79	118.40	9.6	6,247	0.15%
2020/12/04	0	0.00	2.1	116.45	117.30	-2.1	6,240	-0.03%
2020/12/03	6	115.30	5.4	115.97	115.40	0.6	6,111	0.01%
2020/12/02	6.2	114.84	7	114.94	115.40	-0.8	6,104	-0.01%
2020/12/01	5	114.00	0	0.00	114.30	5	6,101	0.08%
2020/11/30	8.1	113.82	29	114.83	113.30	-21	6,103	-0.34%
2020/11/27	3	114.30	5.2	114.54	114.65	-2.2	6,017	-0.04%
2020/11/26	3	114.65	0	0.00	114.85	3	6,025	0.05%
2020/11/25	2.9	114.37	5	114.26	113.95	-2.1	6,079	-0.04%
2020/11/24	4.1	114.94	10	115.45	114.90	-6	6,077	-0.10%
2020/11/23	2	115.18	2	115.50	115.45	0	6,072	0.00%
2020/11/20	1.5	113.89	7.2	113.81	114.00	-5.7	6,021	-0.09%
2020/11/19	3.2	113.98	1	113.95	114.15	2.2	6,002	0.04%
2020/11/18	9	114.17	13	113.93	114.35	-4	5,990	-0.07%
2020/11/17	12.1	114.41	7	113.93	113.60	5.1	5,798	0.09%
2020/11/16	6	111.62	11.9	111.45	112.80	-5.9	5,974	-0.10%
2020/11/13	1	109.10	8	109.03	109.25	-7	5,922	-0.12%
2020/11/12	1	109.00	3	109.12	108.80	-2	5,921	-0.03%
2020/11/11	2	107.10	14	108.16	108.75	-12	5,951	-0.20%
2020/11/10	3.1	107.25	1	107.00	107.10	2.1	5,872	0.04%
2020/11/09	3.1	108.09	11.1	107.92	108.10	-8	5,890	-0.14%
2020/11/06	1.2	106.46	17	106.56	106.70	-15.8	5,800	-0.27%
2020/11/05	3	105.94	5	106.05	106.05	-2	5,749	-0.03%
2020/11/04	5	104.85	65.2	105.32	106.15	-60.2	5,775	-1.04%
2020/11/03	8	104.38	2	104.48	104.60	6	5,805	0.10%
2020/11/02	27.5	102.62	0.7	102.85	103.40	26.8	5,855	0.46%
2020/10/30	27.5	103.17	12	103.27	103.00	15.5	5,771	0.27%
2020/10/29	23.4	103.69	6.1	103.67	103.85	17.2	5,742	0.30%
2020/10/28	2	104.88	4.2	105.10	105.00	-2.2	5,746	-0.04%
2020/10/27	8	105.43	2	105.50	105.50	6	5,756	0.10%
2020/10/26	4.3	105.97	0	0.00	106.10	4.3	5,809	0.07%
2020/10/23	8	105.83	4	106.10	106.10	4	5,921	0.07%
2020/10/22	5	105.60	10	105.73	106.10	-5	6,240	-0.08%
2020/10/21	7	106.13	0	0.00	105.95	7	6,583	0.11%
2020/10/20	3	106.30	0	106.20	106.00	3	6,751	0.04%
2020/10/19	1	106.55	0	0.00	106.60	1	6,827	0.01%
2020/10/16	4.2	105.65	2	105.99	105.25	2.2	6,890	0.03%
2020/10/15	0.2	105.95	4.4	105.42	105.70	-4.1	7,247	-0.06%
2020/10/14	5	106.84	6	106.63	106.70	-1	7,329	-0.01%
2020/10/13	0	0.00	21	106.66	107.10	-21	7,587	-0.28%
2020/10/12	4	107.15	29	107.17	107.05	-25	7,623	-0.33%
2020/10/08	0.1	106.00	26	105.98	106.20	-25.9	7,814	-0.33%
2020/10/07	3	103.98	17	104.24	104.80	-14	7,814	-0.18%
2020/10/06	0	0.00	4	104.21	104.25	-4	7,948	-0.05%
2020/10/05	0	0.00	1	103.20	103.05	-1	8,024	-0.01%
2020/09/30	1	102.65	3	103.18	103.00	-2	8,046	-0.02%
2020/09/29	3	102.77	2	102.72	102.55	1	8,172	0.01%
2020/09/28	4.2	102.06	2	102.03	102.30	2.2	8,341	0.03%
2020/09/25	35	100.82	2	101.13	100.65	33	8,481	0.39%
2020/09/24	42	100.65	2	100.50	100.45	40	8,572	0.47%
2020/09/23	4	102.90	0.6	103.10	102.95	3.4	8,435	0.04%
2020/09/22	4.2	103.12	2	103.40	103.10	2.2	8,512	0.03%
2020/09/21	6	105.12	3	104.70	104.45	3	8,535	0.04%
2020/09/18	1	105.30	2	105.50	105.30	-1	8,603	-0.01%
2020/09/17	7.1	105.31	3	105.55	105.40	4.1	8,688	0.05%
2020/09/16	1	106.50	18	106.72	106.55	-17	8,687	-0.20%
2020/09/15	1	104.35	7	104.94	104.95	-6	8,615	-0.07%
2020/09/14	2.1	104.55	28.5	104.30	104.55	-26.4	8,564	-0.31%
2020/09/11	0	0.00	2	103.10	103.25	-2	8,552	-0.02%
2020/09/10	3.3	103.06	3.3	103.18	103.20	0	8,696	0.00%
2020/09/09	12	101.55	2	101.98	102.30	10	8,816	0.11%
2020/09/08	1	102.51	1	102.90	103.00	0	8,871	0.00%
2020/09/07	0.6	102.55	2	102.68	102.40	-1.4	9,155	-0.02%
2020/09/04	13.1	102.24	0.3	103.00	102.55	12.7	9,299	0.14%
2020/09/03	2	103.25	5.2	103.77	103.30	-3.2	9,383	-0.03%
2020/09/02	6.1	102.88	2	102.55	103.00	4.1	9,487	0.04%
2020/09/01	1.5	102.66	1	102.00	103.35	0.5	9,676	0.00%
2020/08/31	21.4	102.74	4	103.23	101.80	17.4	9,746	0.18%
2020/08/28	19	103.36	0	0.00	103.50	19	9,900	0.19%
2020/08/27	0	104.55	31.1	105.14	104.55	-31	10,136	-0.31%
2020/08/26	10	104.08	8	104.13	104.30	2	10,240	0.02%
2020/08/25	2	103.60	10	103.94	103.90	-8	10,336	-0.08%
2020/08/24	8	103.09	12	103.05	103.10	-4	10,364	-0.04%
2020/08/21	5	102.26	2	102.05	102.80	3	10,427	0.03%
2020/08/20	42.3	101.41	6	100.99	100.60	36.3	10,368	0.35%
2020/08/19	6	104.49	3	104.73	104.25	3	10,314	0.03%
2020/08/18	3	105.33	3	105.30	105.00	0	10,301	0.00%
2020/08/17	0	0.00	9.1	105.47	105.60	-9.1	10,461	-0.09%
2020/08/14	0.1	104.40	3	103.95	104.50	-2.9	10,494	-0.03%
2020/08/13	6.1	104.43	26.1	104.36	104.25	-20	10,596	-0.19%
2020/08/12	7.3	103.65	2	103.90	103.25	5.3	10,596	0.05%
2020/08/11	10.3	104.90	16	105.28	104.80	-5.7	10,636	-0.05%
2020/08/10	2	104.93	17.4	105.35	105.60	-15.4	10,686	-0.14%
2020/08/07	11.7	104.64	0.2	104.65	104.65	11.5	10,733	0.11%
2020/08/06	10.5	105.19	23.1	105.51	105.40	-12.7	10,703	-0.12%
2020/08/05	2	104.35	4.1	104.25	104.30	-2.1	10,772	-0.02%
2020/08/04	0.2	103.10	4	103.03	103.30	-3.8	10,799	-0.04%
2020/08/03	3.3	102.31	4	102.64	102.00	-0.7	10,820	-0.01%
2020/07/31	7	103.81	2.3	104.01	103.80	4.7	10,803	0.04%
2020/07/30	5.2	104.32	17	103.86	104.05	-11.9	10,817	-0.11%
2020/07/29	3	102.78	8.8	102.86	102.55	-5.8	10,838	-0.05%
2020/07/28	9.2	106.88	43	105.43	103.60	-33.9	10,938	-0.31%
2020/07/27	34	103.17	57.1	102.95	103.30	-23.1	10,878	-0.21%
2020/07/24	9	98.94	15	99.09	98.50	-6	10,696	-0.06%
2020/07/23	3.1	98.55	11.1	98.68	98.85	-8.1	10,533	-0.08%
2020/07/22	5.1	98.75	6.1	99.12	98.95	-1	10,665	-0.01%
2020/07/21	10	98.95	97.6	98.17	98.70	-87.6	10,641	-0.82%
2020/07/20	1	96.60	14	97.04	97.05	-13	10,451	-0.12%
2020/07/17	0.1	97.00	35	97.04	97.20	-34.9	10,475	-0.33%
2020/07/16	4.1	96.44	14	96.56	96.10	-9.9	10,526	-0.09%
2020/07/15	4	97.39	57.8	97.51	97.05	-53.8	10,605	-0.51%
2020/07/14	0	0.00	20	95.97	96.65	-20	10,825	-0.18%
2020/07/13	31	95.51	30	95.63	96.05	1	10,808	0.01%
2020/07/10	5	94.79	23	95.10	94.65	-18	10,897	-0.16%
2020/07/09	4.9	95.44	9	95.56	95.45	-4.1	10,924	-0.04%
2020/07/08	1.1	95.09	3.2	94.91	95.15	-2.1	10,927	-0.02%
2020/07/07	6	94.78	18	94.78	94.50	-12	10,839	-0.11%
2020/07/06	5	93.72	28	93.85	94.15	-23	10,868	-0.21%
2020/07/03	0	0.00	10	92.54	92.55	-10	10,881	-0.09%
2020/07/02	7	91.50	9	91.33	91.50	-2	10,886	-0.02%
2020/07/01	2.2	90.52	60	90.70	90.50	-57.8	10,964	-0.53%
2020/06/30	0	0.00	43	89.82	89.90	-43	10,963	-0.39%
2020/06/29	37.2	88.70	2	89.25	89.10	35.2	10,992	0.32%
2020/06/24	3.2	90.00	58	90.05	90.00	-54.8	11,055	-0.50%
2020/06/23	2	89.50	3.5	89.79	89.45	-1.5	11,253	-0.01%
2020/06/22	1	89.00	5	89.15	89.05	-4	11,428	-0.04%
2020/06/19	3	88.90	0	0.00	88.85	3	11,796	0.03%
2020/06/18	3	88.60	3	88.93	88.90	0	12,203	0.00%
2020/06/17	1.3	88.62	14	88.56	89.00	-12.7	12,493	-0.10%
2020/06/16	3.4	89.02	3.3	88.89	88.90	0.1	12,982	0.00%
2020/06/15	19.5	87.34	7	87.46	87.00	12.5	13,934	0.09%
2020/06/12	17.1	87.80	9	87.85	88.25	8.1	14,552	0.06%
2020/06/11	108	90.42	12	90.28	89.05	96	15,044	0.64%	大買/
2020/06/10	0.5	90.45	40.3	90.24	90.45	-39.8	15,370	-0.26%
2020/06/09	4.4	89.43	6.1	89.49	89.60	-1.8	16,081	-0.01%
2020/06/08	6	89.45	12.1	89.49	89.50	-6.1	16,639	-0.04%
2020/06/05	5.2	88.14	10.8	88.16	88.35	-5.6	16,634	-0.03%
2020/06/04	12	87.52	5.5	87.63	87.60	6.6	16,865	0.04%
2020/06/03	1	86.30	15	86.52	86.80	-14	17,076	-0.08%
2020/06/02	1.3	85.24	11	85.39	85.30	-9.8	17,058	-0.06%
2020/06/01	9.1	84.70	29	84.91	84.90	-19.9	17,022	-0.12%
2020/05/29	6	83.60	1	83.60	84.45	5	17,023	0.03%
2020/05/28	2	83.95	1	84.60	83.85	1	17,119	0.01%
2020/05/27	1	84.75	0	0.00	84.35	1	17,458	0.01%
2020/05/26	2	84.45	17	84.50	84.45	-15	17,792	-0.08%
2020/05/25	11.2	82.83	4	83.00	83.50	7.2	17,786	0.04%
2020/05/22	18	83.11	0	83.20	82.95	18	17,846	0.10%
2020/05/21	19.2	84.41	3	84.57	84.50	16.2	17,849	0.09%
2020/05/20	2	83.88	8	83.97	83.80	-6	17,813	-0.03%
2020/05/19	9	83.97	6	83.84	83.90	3	17,757	0.02%
2020/05/18	9	83.12	5	83.19	83.15	4	17,798	0.02%
2020/05/15	3	83.53	12	83.53	83.85	-9	17,869	-0.05%
2020/05/14	7	83.52	2.1	83.50	83.30	4.9	17,870	0.03%
2020/05/13	3	84.00	4	84.08	84.30	-1	17,808	-0.01%
2020/05/12	12.1	84.07	10	84.09	84.05	2.1	17,821	0.01%
2020/05/11	13	85.16	40.2	85.11	85.05	-27.2	17,723	-0.15%
2020/05/08	9	84.56	12.1	84.47	84.35	-3.1	17,698	-0.02%
2020/05/07	1.1	84.05	9	83.84	83.85	-7.9	17,719	-0.04%
2020/05/06	5	83.18	30	83.45	83.50	-25	17,775	-0.14%
2020/05/05	7	83.43	7	83.67	83.40	0	17,851	0.00%
2020/05/04	27	82.79	1	83.00	83.00	26	17,833	0.15%
2020/04/30	9.3	84.83	19	85.09	85.50	-9.7	17,721	-0.05%
2020/04/29	9.3	83.59	39	83.48	83.70	-29.7	17,672	-0.17%
2020/04/28	10	82.37	7	82.79	82.55	3	17,849	0.02%
2020/04/27	8	82.09	17	82.14	82.55	-9	18,260	-0.05%
2020/04/24	0.2	81.00	4	80.90	80.90	-3.8	18,144	-0.02%
2020/04/23	25	80.96	3	81.15	80.90	22	18,184	0.12%
2020/04/22	21.2	79.93	3	80.43	80.60	18.2	18,107	0.10%
2020/04/21	46	81.22	8	80.71	80.60	38	18,096	0.21%
2020/04/20	6.1	83.13	14	83.15	83.00	-8	17,938	-0.04%
2020/04/17	10.2	83.29	79	83.34	83.25	-68.8	17,844	-0.39%
2020/04/16	14	80.90	9	80.43	80.80	5	17,420	0.03%
2020/04/15	2	81.25	40.2	81.21	81.20	-38.2	17,333	-0.22%
2020/04/14	7.1	80.53	43	80.38	80.95	-35.9	17,185	-0.21%
2020/04/13	16	79.00	7	79.03	78.80	9	17,072	0.05%
2020/04/10	7.4	79.07	5	79.24	79.30	2.4	17,104	0.01%
2020/04/09	17.1	79.42	16.7	79.17	79.25	0.4	17,121	0.00%
2020/04/08	9	79.26	37	79.14	79.60	-28	16,942	-0.17%
2020/04/07	23	78.51	35	78.44	78.50	-12	16,760	-0.07%
2020/04/06	10	76.28	17	76.56	77.05	-7	16,558	-0.04%
2020/04/01	17	76.03	13	76.08	75.90	4	16,404	0.02%
2020/03/31	9	76.47	11	76.50	76.15	-2	16,291	-0.01%
2020/03/30	31	74.68	19	75.69	75.85	12	16,158	0.07%
2020/03/27	59	77.70	27	78.13	76.60	32	15,956	0.20%
2020/03/26	14.1	77.00	28	77.09	77.20	-14	15,647	-0.09%
2020/03/25	41	76.98	23	77.02	76.85	18	15,383	0.12%
2020/03/24	10.1	74.34	62	74.23	74.25	-51.9	14,877	-0.35%
2020/03/23	60	71.14	30	71.33	70.80	30	14,493	0.21%
2020/03/20	48.1	72.91	57	72.95	74.00	-8.9	14,198	-0.06%
2020/03/19	179.3	69.19	24	68.80	68.55	155.3	13,591	1.14%	大買/鉅額交易
2020/03/18	97.2	74.04	25	74.18	72.80	72.2	12,556	0.57%
2020/03/17	51.1	74.99	12	75.23	74.85	39.1	11,920	0.33%
2020/03/16	75.1	78.35	16	78.55	77.30	59	11,101	0.53%
2020/03/13	115.2	76.65	56	77.59	81.00	59.2	10,628	0.56%	大買/
2020/03/12	88.1	82.13	19	82.37	82.15	69.1	9,783	0.71%
2020/03/11	29.4	86.00	20.8	85.49	85.30	8.6	9,093	0.09%
2020/03/10	64	85.41	22.3	85.46	86.30	41.7	8,896	0.47%
2020/03/09	61.7	86.09	11	86.09	85.85	50.7	8,539	0.59%
2020/03/06	38	88.72	1	88.65	88.35	37	8,102	0.46%
2020/03/05	4	90.05	5	90.12	90.20	-1	7,852	-0.01%
2020/03/04	3.3	88.97	7	88.99	89.20	-3.7	7,779	-0.05%
2020/03/03	14	88.61	11	88.65	88.60	3	7,661	0.04%
2020/03/02	81	87.16	1	87.90	87.35	80	7,510	1.07%
2020/02/27	39	88.68	6	88.44	88.65	33	7,110	0.46%
2020/02/26	35	89.30	4	89.45	89.45	31	6,741	0.46%
2020/02/25	1	89.80	0	0.00	90.35	1	6,515	0.02%
2020/02/24	19	90.03	4	90.20	90.10	15	6,423	0.23%
2020/02/21	5	91.15	1	91.40	91.25	4	6,330	0.06%
2020/02/20	13	91.63	0	0.00	91.70	13	6,287	0.21%
2020/02/18	5	91.20	0	0.00	91.05	5	6,122	0.08%
2020/02/13	1	93.15	11	92.89	92.80	-10	5,836	-0.17%
2020/02/12	2	92.65	1	92.10	92.65	1	5,837	0.02%
2020/02/10	8	90.05	0	0.00	91.00	8	5,757	0.14%
2020/02/07	6	91.12	0	0.00	91.20	6	5,710	0.11%
2020/02/06	12.6	91.73	0	0.00	92.30	12.6	5,616	0.22%
2020/02/05	10	90.72	1	91.00	90.85	9	5,550	0.16%
2020/02/04	3	89.85	1	90.20	90.60	2	5,485	0.04%
2020/02/03	33.2	88.35	3	88.52	89.05	30.2	5,494	0.55%
2020/01/31	29	89.97	1	89.95	89.95	28	5,321	0.53%
2020/01/30	86	94.08	26	92.61	92.15	60	5,069	1.18%
2020/01/20	17	97.84	0	0.00	97.70	17	4,616	0.37%
2020/01/17	2	97.70	1	97.75	97.30	1	4,632	0.02%
2020/01/16	16	97.32	10	97.30	97.30	6	4,540	0.13%
2020/01/15	19	97.92	11	97.95	97.60	8	4,438	0.18%
2020/01/14	0.2	98.60	0	0.00	98.60	0.2	4,321	0.00%
2020/01/13	71	97.85	73	97.79	98.00	-2	4,147	-0.05%
2020/01/10	2	97.10	2.9	97.27	97.30	-0.9	4,083	-0.02%
2020/01/09	5	96.70	0	0.00	96.95	5	3,974	0.13%
2020/01/08	55	95.43	43	95.41	95.65	12	3,921	0.31%
2020/01/07	7	96.01	2	96.10	96.10	5	3,852	0.13%
2020/01/03	1	98.65	13	97.28	97.65	-12	3,865	-0.31%
2019/12/31	0.3	97.10	0	0.00	96.95	0.3	3,942	0.01%
2019/12/30	0	0.00	0.1	98.00	97.80	-0.1	3,933	0.00%
2019/12/27	0	0.00	1	98.15	98.00	-1	3,962	-0.03%
2019/12/26	0	0.00	1	97.30	97.35	-1	4,006	-0.02%
2019/12/25	1	97.15	0	0.00	97.35	1	4,106	0.02%
2019/12/24	0	0.00	1	97.20	97.20	-1	4,224	-0.02%
2019/12/20	3	97.15	0	0.00	96.95	3	4,296	0.07%
2019/12/19	1	97.90	1	98.20	97.65	0	4,321	0.00%
2019/12/17	4	97.41	1	97.80	98.15	3	4,431	0.07%
2019/12/16	0.3	96.85	0	0.00	96.85	0.3	4,483	0.01%
2019/12/13	0.3	96.85	2	97.15	96.90	-1.8	4,692	-0.04%
2019/12/12	0	0.00	10	95.54	95.85	-10	4,677	-0.21%
2019/12/11	0	0.00	1.1	93.57	93.75	-1.1	4,718	-0.02%
2019/12/10	2	93.15	0	0.00	93.00	2	4,841	0.04%
2019/12/09	0	0.00	1	93.60	93.65	-1	4,831	-0.02%
2019/12/06	1	93.00	5	93.35	93.05	-4	4,869	-0.08%
2019/12/02	0	0.00	3	92.00	92.05	-3	5,793	-0.05%
2019/11/29	1	92.05	1	91.65	91.50	0	5,843	0.00%
2019/11/22	1	92.50	4	92.43	92.55	-3	6,175	-0.05%
2019/11/21	3	91.88	2	92.35	92.50	1	6,355	0.02%
2019/11/20	1	93.10	0	0.00	93.25	1	6,354	0.02%
2019/11/18	4	92.50	2	92.60	92.90	2	6,432	0.03%
2019/11/15	0	0.00	5	92.30	92.30	-5	6,467	-0.08%
2019/11/14	0	0.00	1	91.60	91.40	-1	6,534	-0.02%
2019/11/11	1	91.75	4	91.60	91.15	-3	6,916	-0.04%
2019/11/08	2	92.78	11	92.77	92.55	-9	6,942	-0.13%
2019/11/07	2	92.45	2	92.50	92.85	0	6,947	0.00%
2019/11/06	1	92.90	2.3	93.01	93.35	-1.3	6,980	-0.02%
2019/11/04	0.3	92.00	4	91.51	92.20	-3.8	7,536	-0.05%
2019/11/01	0.3	90.10	1	90.00	90.10	-0.8	7,768	-0.01%
2019/10/31	0	0.00	2	90.43	90.10	-2	8,003	-0.02%
2019/10/30	0	0.00	1.4	89.77	89.85	-1.4	7,929	-0.02%
2019/10/29	1	89.50	1	89.60	89.45	0	7,891	0.00%
2019/10/28	1	89.20	0	0.00	89.20	1	7,803	0.01%
2019/10/25	0	0.00	4	88.85	88.80	-4	7,770	-0.05%
2019/10/24	0	0.00	1	88.70	88.80	-1	7,690	-0.01%
2019/10/23	0	0.00	3	88.75	88.45	-3	7,729	-0.04%
2019/10/22	1	88.70	1	88.50	88.70	0	7,742	0.00%
2019/10/18	0	0.00	1	88.25	87.95	-1	7,908	-0.01%
2019/10/17	0	0.00	7.5	88.06	88.15	-7.5	8,024	-0.09%
2019/10/16	0	0.00	15	88.05	88.10	-15	8,108	-0.18%
2019/10/15	0	0.00	3	87.70	87.70	-3	8,218	-0.04%
2019/10/14	2	87.35	8.3	87.30	87.55	-6.3	8,237	-0.08%
2019/10/08	0	0.00	1	86.60	86.50	-1	8,169	-0.01%
2019/10/07	1	85.40	0	0.00	85.45	1	8,139	0.01%
2019/10/04	0	0.00	1	85.20	85.15	-1	8,144	-0.01%
2019/10/02	1	85.65	0	0.00	85.65	1	8,133	0.01%
2019/10/01	0.3	85.85	9	85.62	85.95	-8.8	8,066	-0.11%
2019/09/25	15	83.96	0	0.00	84.10	15	8,007	0.19%
2019/09/24	0	0.00	2	84.53	84.65	-2	8,170	-0.02%
2019/09/23	0	0.00	3	84.70	84.50	-3	8,155	-0.04%
2019/09/20	1	84.70	6	84.85	84.70	-5	8,338	-0.06%
2019/09/19	2	84.63	6	84.76	84.45	-4	8,300	-0.05%
2019/09/18	1	84.95	58	84.87	84.95	-57	8,303	-0.69%
2019/09/17	1	84.25	24.3	84.30	84.25	-23.3	8,296	-0.28%
2019/09/16	0	0.00	21	84.35	84.40	-21	8,469	-0.25%
2019/09/12	0	0.00	5	84.07	83.90	-5	8,480	-0.06%
2019/09/11	0	0.00	1	83.55	83.45	-1	8,689	-0.01%
2019/09/10	0	0.00	1	83.55	83.40	-1	8,659	-0.01%
2019/09/09	0	0.00	11	83.80	83.80	-11	8,675	-0.13%
2019/09/06	0.2	83.30	7.1	83.45	83.50	-6.9	8,517	-0.08%
2019/09/05	0	0.00	150	83.08	83.00	-150	8,329	-1.80%	大賣/鉅額交易
2019/09/04	0	0.00	5	82.05	82.15	-5	8,060	-0.06%
2019/09/03	10	81.50	94	81.44	81.20	-84	8,057	-1.04%
2019/09/02	0	0.00	8	81.81	81.90	-8	8,101	-0.10%
2019/08/30	10	81.70	9.1	81.66	81.85	0.9	8,117	0.01%
2019/08/29	0	0.00	1	80.50	80.55	-1	7,912	-0.01%
2019/08/28	0	0.00	1	80.30	80.40	-1	7,978	-0.01%
2019/08/27	2	80.10	0	0.00	79.85	2	8,023	0.03%
2019/08/26	10	79.75	0	0.00	79.65	10	8,107	0.12%
2019/08/23	1	80.90	2	80.90	81.00	-1	8,030	-0.01%
2019/08/22	0	0.00	6	81.51	80.90	-6	8,137	-0.07%
2019/08/21	0	0.00	18	81.04	81.10	-18	8,144	-0.22%
2019/08/20	5	80.95	6	80.99	81.00	-1	8,234	-0.01%
2019/08/19	1	80.35	1	80.85	80.80	0	8,265	0.00%
2019/08/16	7	79.64	3	80.23	80.35	4	8,584	0.05%
2019/08/15	17	79.36	2	79.53	79.40	15	8,658	0.17%
2019/08/14	2	80.68	3	80.50	80.30	-1	8,722	-0.01%
2019/08/13	34	79.62	48	80.05	79.70	-14	8,837	-0.16%
2019/08/12	1	80.80	0	0.00	80.60	1	9,106	0.01%
2019/08/08	1	80.55	5	80.60	80.65	-4	9,337	-0.04%
2019/08/07	60	79.98	6	79.92	79.70	54	9,541	0.57%
2019/08/06	101	79.50	6	80.01	80.10	95	9,598	0.99%	大買/
2019/08/05	44.4	80.16	5	80.22	80.15	39.4	9,494	0.41%
2019/08/02	173	81.00	0	0.00	80.95	173	9,347	1.85%	大買/鉅額交易
2019/08/01	2	82.23	0	0.00	82.30	2	9,181	0.02%
2019/07/31	0	0.00	2	82.80	82.80	-2	9,324	-0.02%
2019/07/30	0	0.00	1	83.65	83.20	-1	9,505	-0.01%
2019/07/29	1	83.10	1	83.20	83.45	0	9,595	0.00%
2019/07/26	1	83.25	1	83.40	83.25	0	10,049	0.00%
2019/07/25	0	0.00	1	83.65	83.80	-1	10,100	-0.01%
2019/07/24	0	0.00	5	83.80	83.55	-5	10,072	-0.05%
2019/07/23	0	0.00	66	83.70	83.60	-66	10,068	-0.66%
2019/07/22	1	83.35	61.4	83.40	83.40	-60.4	10,034	-0.60%
2019/07/19	1	83.00	12	83.05	83.00	-11	9,953	-0.11%
2019/07/18	0	0.00	7	82.85	82.70	-7	9,842	-0.07%
2019/07/17	2	82.83	0	0.00	82.80	2	9,816	0.02%
2019/07/16	0	0.00	6	83.40	83.35	-6	9,688	-0.06%
2019/07/15	5	82.53	12	83.12	83.20	-7	9,805	-0.07%
2019/07/12	4	82.74	0	0.00	82.75	4	9,994	0.04%
2019/07/11	1	82.60	8	82.94	82.85	-7	10,329	-0.07%
2019/07/10	7.3	82.01	19	82.01	82.20	-11.8	10,286	-0.11%
2019/07/09	1	81.60	4	81.66	81.50	-3	10,340	-0.03%
2019/07/08	0	0.00	0.3	81.90	81.60	-0.3	10,397	0.00%
2019/07/05	0	0.00	1	82.10	81.90	-1	10,470	-0.01%
2019/07/04	0	0.00	4	82.00	82.00	-4	10,624	-0.04%
2019/07/03	4	81.53	0	0.00	81.50	4	10,782	0.04%
2019/07/02	1	82.60	3	82.50	82.45	-2	10,772	-0.02%
2019/07/01	10	82.55	10	82.67	82.65	0	10,800	0.00%
2019/06/28	4	80.96	0	0.00	80.90	4	10,664	0.04%
2019/06/27	0	0.00	33	81.38	81.50	-33	10,782	-0.31%
2019/06/26	0	0.00	44	80.33	80.35	-44	10,621	-0.41%
2019/06/25	0	0.00	1	81.40	80.75	-1	10,580	-0.01%
2019/06/24	1	81.10	31	81.17	81.20	-30	10,490	-0.29%
2019/06/21	0	0.00	17	81.12	80.85	-17	10,258	-0.17%
2019/06/20	4	80.85	67	80.86	80.85	-63	10,120	-0.62%
2019/06/19	0	0.00	23.2	80.34	80.75	-23.2	10,042	-0.23%
2019/06/18	2	78.80	10.3	78.84	78.90	-8.3	9,868	-0.08%
2019/06/17	12	78.78	2.2	78.85	78.70	9.8	10,017	0.10%
2019/06/14	3	78.98	3	79.07	78.90	0	10,058	0.00%
2019/06/13	4.1	79.06	10	79.30	79.05	-5.9	10,209	-0.06%
2019/06/12	0	0.00	8.2	79.54	79.70	-8.2	10,302	-0.08%
2019/06/11	0.3	79.55	37.2	79.39	79.40	-36.9	10,234	-0.36%
2019/06/10	3	78.95	12	78.78	79.05	-9	10,226	-0.09%
2019/06/06	4	77.58	1	77.70	77.70	3	10,329	0.03%
2019/06/05	15	78.49	3.2	78.78	78.30	11.8	10,282	0.11%
2019/06/04	4	78.43	9.2	78.48	78.05	-5.2	10,331	-0.05%
2019/06/03	3	77.92	1	78.20	78.55	2	10,515	0.02%
2019/05/31	1	78.25	19.5	77.90	78.45	-18.5	10,741	-0.17%
2019/05/30	3	77.23	1.4	77.46	77.40	1.6	10,771	0.01%
2019/05/29	24	76.55	2.2	76.68	76.75	21.8	10,785	0.20%
2019/05/28	28	76.98	0	0.00	77.10	28	10,839	0.26%
2019/05/27	26.3	77.14	0.2	77.40	77.15	26.1	10,940	0.24%
2019/05/24	25.3	77.12	1.2	77.14	77.35	24.1	11,071	0.22%
2019/05/23	79	77.20	14	76.95	76.95	65	11,135	0.58%
2019/05/22	10	78.32	0	0.00	78.40	10	11,019	0.09%
2019/05/21	85	78.14	1	78.40	78.40	84	11,415	0.74%
2019/05/20	49	78.51	3	78.42	78.20	46	11,133	0.41%
2019/05/17	49	78.82	4	79.15	78.25	45	11,004	0.41%
2019/05/16	8.4	79.29	0	0.00	79.05	8.4	10,671	0.08%
2019/05/15	4	79.81	0	0.00	79.75	4	10,447	0.04%
2019/05/14	15	79.71	3	79.55	79.65	12	10,229	0.12%
2019/05/13	23	80.42	0	0.00	80.15	23	9,994	0.23%
2019/05/10	123	81.32	5	81.90	81.50	118	9,793	1.21%	大買/鉅額交易
2019/05/09	8	81.53	0	0.00	81.55	8	9,684	0.08%
2019/05/08	2	82.70	2	82.73	82.55	0	9,642	0.00%
2019/05/07	2	82.95	7	82.99	83.15	-5	9,480	-0.05%
2019/05/06	4	82.25	0	0.00	82.30	4	9,368	0.04%
2019/05/03	1	83.50	1	83.45	83.75	0	9,302	0.00%
2019/05/02	0	0.00	10	83.14	83.00	-10	8,904	-0.11%
2019/04/30	0.3	82.80	0	0.00	82.80	0.3	8,949	0.00%
2019/04/29	8	82.80	1	82.60	82.80	7	9,065	0.08%
2019/04/26	2	82.43	6	82.70	82.45	-4	9,151	-0.04%
2019/04/24	2	83.25	1	83.15	83.20	1	9,451	0.01%
2019/04/23	8	83.20	2.5	82.99	83.05	5.5	9,597	0.06%
2019/04/22	6	82.99	0	0.00	82.70	6	9,585	0.06%
2019/04/19	2	83.45	11	83.25	82.80	-9	9,709	-0.09%
2019/04/18	0	0.00	18	83.15	82.70	-18	9,548	-0.19%
2019/04/17	0	0.00	3	82.83	82.75	-3	9,394	-0.03%
2019/04/16	0	0.00	9	81.91	82.10	-9	9,192	-0.10%
2019/04/15	6.3	81.71	2	81.78	81.85	4.3	9,306	0.05%
2019/04/12	0	0.00	4	81.11	81.10	-4	9,533	-0.04%
2019/04/11	0.1	81.15	14	81.33	81.15	-14	9,630	-0.14%
2019/04/10	1	81.16	24	81.31	81.50	-23	9,634	-0.24%
2019/04/09	2	80.95	27	81.26	81.40	-25	9,531	-0.26%
2019/04/08	0	0.00	6	80.82	80.90	-6	9,436	-0.06%
2019/04/03	0	0.00	5	80.30	80.15	-5	9,452	-0.05%
2019/04/01	4	80.25	8	80.16	79.85	-4	9,544	-0.04%
2019/03/29	1	78.50	1	79.10	79.15	0	9,410	0.00%
2019/03/28	0	0.00	2	78.28	78.50	-2	9,457	-0.02%
2019/03/27	2	78.43	0	0.00	78.50	2	9,559	0.02%
2019/03/26	1	78.55	2	78.60	78.65	-1	9,592	-0.01%
2019/03/25	2	78.08	2	78.08	78.15	0	9,674	0.00%
2019/03/22	2	79.05	5	79.43	79.35	-3	9,652	-0.03%
2019/03/21	0	0.00	7	79.03	79.15	-7	9,683	-0.07%
2019/03/20	0	0.00	2.3	78.46	78.50	-2.3	9,598	-0.02%
2019/03/19	0	0.00	4	78.01	78.40	-4	9,545	-0.04%
2019/03/18	0	0.00	18	77.98	78.10	-18	9,490	-0.19%
2019/03/15	0	0.00	3	77.58	77.60	-3	9,503	-0.03%
2019/03/13	2	77.15	0	0.00	77.10	2	9,677	0.02%
2019/03/12	1.3	77.21	3	77.28	77.25	-1.8	9,668	-0.02%
2019/03/11	1	76.01	0.2	76.25	76.15	0.8	9,506	0.01%
2019/03/08	4	76.03	0	0.00	76.00	4	9,659	0.04%
2019/03/07	1	76.90	2	76.80	76.65	-1	9,564	-0.01%
2019/03/06	1	76.75	0	0.00	76.95	1	9,408	0.01%
2019/03/05	1.3	76.66	0	0.00	76.75	1.3	9,208	0.01%
2019/03/04	1	77.55	9	77.09	76.95	-8	9,178	-0.09%
2019/02/27	0	0.00	2	77.55	77.65	-2	9,143	-0.02%
2019/02/26	1	77.50	2	77.60	77.70	-1	8,995	-0.01%
2019/02/25	3.4	77.50	8	77.55	77.50	-4.6	8,829	-0.05%
2019/02/22	0	0.00	2.2	76.68	76.95	-2.2	8,759	-0.02%
2019/02/21	0	0.00	23	76.98	77.10	-23	8,738	-0.26%
2019/02/20	0.3	76.45	6.5	76.32	76.35	-6.3	8,545	-0.07%
2019/02/19	1	75.50	32	75.63	75.50	-31	8,121	-0.38%
2019/02/18	0	0.00	7	75.71	75.65	-7	8,168	-0.09%
2019/02/15	1	75.10	1	75.50	75.05	0	8,163	0.00%
2019/02/14	2	75.28	0.5	75.50	75.25	1.5	8,284	0.02%
2019/02/13	1	75.55	1	75.45	75.50	0	8,325	0.00%
2019/02/12	2	75.65	2	75.55	75.65	0	8,870	0.00%
2019/02/11	0	0.00	3	75.15	75.15	-3	8,939	-0.03%
2019/01/30	6	74.58	1	74.80	74.35	5	8,933	0.06%
2019/01/29	4	74.46	5.4	74.41	74.50	-1.4	8,949	-0.02%
2019/01/28	1	75.20	0	0.00	75.15	1	8,953	0.01%
2019/01/25	2	75.00	5.3	74.87	75.00	-3.3	9,001	-0.04%
2019/01/24	2	73.80	0.3	74.20	74.05	1.7	8,992	0.02%
2019/01/23	11	73.80	7	73.85	73.70	4	9,099	0.04%
2019/01/22	5	73.95	3	73.95	74.05	2	9,094	0.02%
2019/01/21	4	76.68	1.2	76.33	76.50	2.8	9,112	0.03%
2019/01/18	1.2	75.99	5	75.97	75.95	-3.8	9,237	-0.04%
2019/01/17	0	0.00	1	75.50	75.55	-1	9,581	-0.01%
2019/01/16	3.3	75.51	6	75.60	75.55	-2.8	9,630	-0.03%
2019/01/15	0	0.00	5	75.64	75.65	-5	9,789	-0.05%
2019/01/14	10	75.23	1	75.00	75.00	9	9,799	0.09%
2019/01/11	1	75.60	3.3	75.52	75.50	-2.3	9,912	-0.02%
2019/01/10	2	74.70	5	74.65	74.80	-3	9,872	-0.03%
2019/01/09	0	0.00	6.4	74.87	75.00	-6.4	10,164	-0.06%
2019/01/08	2	73.73	0	0.00	73.65	2	10,251	0.02%
2019/01/07	6	73.53	1.3	74.03	73.95	4.7	10,889	0.04%
2019/01/04	21	72.28	3	72.13	72.20	18	11,031	0.16%
2019/01/03	2	73.58	0	0.00	73.35	2	11,818	0.02%
2019/01/02	6.2	74.53	1	74.05	74.05	5.2	11,938	0.04%
2018/12/28	0	0.00	4	75.36	75.50	-4	12,571	-0.03%
2018/12/27	3	75.10	4	74.86	75.05	-1	12,940	-0.01%
2018/12/26	2	73.68	1	74.15	73.55	1	12,942	0.01%
2018/12/25	5	73.58	0	0.00	73.75	5	12,867	0.04%
2018/12/24	5	74.75	0	0.00	74.70	5	12,756	0.04%
2018/12/22	2	74.70	0	0.00	74.85	2	12,755	0.02%
2018/12/21	1	74.50	1	75.10	75.20	0	12,926	0.00%
2018/12/19	0	75.90	1	75.90	75.90	-1	13,222	-0.01%
2018/12/18	4.2	75.25	4	75.41	75.30	0.2	13,273	0.00%
2018/12/17	0	0.00	1	76.00	75.95	-1	13,268	-0.01%
2018/12/14	7	75.07	1	75.30	75.35	6	13,243	0.05%
2018/12/12	2	75.61	3	75.98	76.20	-1	13,210	-0.01%
2018/12/11	2	74.93	1	74.96	75.05	1	13,215	0.01%
2018/12/10	7	74.55	3	74.60	74.45	4	13,270	0.03%
2018/12/07	14	75.62	1	75.50	75.45	13	13,404	0.10%
2018/12/06	12	75.18	2	75.18	75.10	10	13,600	0.07%
2018/12/05	4	76.70	11	76.98	76.65	-7	13,587	-0.05%
2018/12/04	2	78.25	1	78.30	78.25	1	13,516	0.01%
2018/12/03	4	78.18	8	78.78	78.80	-4	13,489	-0.03%
2018/11/30	3	77.07	0	0.00	76.75	3	13,291	0.02%
2018/11/29	4	77.70	1	77.35	77.05	3	13,262	0.02%
2018/11/28	1	75.80	0	0.00	76.90	1	13,153	0.01%
2018/11/27	2	75.43	1	75.45	76.05	1	13,089	0.01%
2018/11/26	3	76.32	1	76.05	76.15	2	13,032	0.02%
2018/11/23	8	75.15	0	0.00	75.35	8	13,091	0.06%
2018/11/22	3	75.72	1	75.90	75.60	2	13,247	0.02%
2018/11/21	4	75.08	1	75.95	76.00	3	13,286	0.02%
2018/11/20	18	76.14	0	0.00	76.00	18	13,118	0.14%
2018/11/19	1	76.85	0	0.00	76.70	1	13,017	0.01%
2018/11/15	0	0.00	2	77.50	77.60	-2	12,876	-0.02%
2018/11/14	0	0.00	3	77.27	77.35	-3	12,865	-0.02%
2018/11/13	8	75.95	0	0.00	77.10	8	12,813	0.06%
2018/11/12	0	0.00	2	78.05	78.00	-2	12,712	-0.02%
2018/11/09	3	77.75	70	78.06	77.80	-67	12,685	-0.53%
2018/11/08	6	78.84	103	78.75	78.85	-97	12,143	-0.80%	大賣/
2018/11/07	9	78.10	81	78.40	78.40	-72	12,009	-0.60%
2018/11/06	2	77.85	1	78.00	78.00	1	12,027	0.01%
2018/11/05	3	77.77	6	78.03	78.25	-3	11,945	-0.03%
2018/11/02	9	78.51	0	0.00	78.65	9	11,895	0.08%
2018/11/01	1	78.25	9	77.83	78.40	-8	11,851	-0.07%
2018/10/31	0	0.00	4	77.30	77.55	-4	11,758	-0.03%
2018/10/30	11	76.06	4	76.00	75.95	7	11,634	0.06%
2018/10/29	4	75.58	3	75.80	75.75	1	11,553	0.01%
2018/10/26	23	75.22	20	75.23	75.40	3	11,468	0.03%
2018/10/25	12	75.63	2	75.45	75.50	10	11,239	0.09%
2018/10/24	7.5	77.18	18	77.52	77.40	-10.5	10,803	-0.10%
2018/10/23	19	77.89	1	78.40	77.75	18	10,641	0.17%
2018/10/22	2	78.80	0	0.00	79.20	2	10,326	0.02%
2018/10/19	9	78.16	1	78.20	79.30	8	10,260	0.08%
2018/10/17	14	80.08	7	80.19	79.40	7	10,117	0.07%
2018/10/16	17	78.88	22	79.02	79.30	-5	9,921	-0.05%
2018/10/15	26.4	79.00	1	78.80	79.20	25.4	9,950	0.25%
2018/10/12	35	78.32	12	79.51	80.05	23	9,350	0.25%
2018/10/11	193	78.53	1	77.55	77.40	192	9,184	2.09%	大買/鉅額交易
2018/10/09	84	83.01	0	0.00	83.25	84	8,092	1.04%
2018/10/08	139	82.94	1	83.15	83.00	138	7,840	1.76%	大買/鉅額交易
2018/10/05	43	83.65	5	84.20	83.45	38	7,292	0.52%
2018/10/04	3	84.92	0	0.00	84.90	3	6,962	0.04%
2018/10/03	0	0.00	1	85.95	85.95	-1	6,865	-0.01%
2018/10/02	1	86.05	1.4	86.50	86.05	-0.4	6,874	-0.01%
2018/10/01	0	0.00	31	87.40	87.35	-31	6,934	-0.45%
2018/09/28	0	0.00	65	87.27	86.90	-65	6,925	-0.94%
2018/09/27	7	87.30	82	87.22	87.35	-75	6,757	-1.11%
2018/09/26	0	0.00	9	86.86	86.90	-9	6,323	-0.14%
2018/09/25	0	0.00	1	86.65	87.10	-1	6,273	-0.02%
2018/09/21	0	0.00	2	86.55	86.85	-2	6,218	-0.03%
2018/09/19	0	0.00	3	85.85	86.15	-3	6,337	-0.05%
2018/09/18	5	85.37	0	0.00	85.40	5	6,361	0.08%
2018/09/17	6	85.84	0	0.00	85.85	6	6,533	0.09%
2018/09/14	9	85.75	0	0.00	86.50	9	6,517	0.14%
2018/09/13	26	85.31	0	0.00	84.95	26	6,481	0.40%
2018/09/12	89	85.42	0	0.00	85.55	89	6,167	1.44%
2018/09/11	75	85.61	0	0.00	85.65	75	5,989	1.25%
2018/09/10	0.1	86.15	3	86.07	86.00	-3	5,747	-0.05%
2018/09/07	1	86.20	1	86.10	86.40	0	5,723	0.00%
2018/09/06	1	86.50	0	0.00	86.50	1	5,741	0.02%
2018/09/05	0	0.00	5	87.30	87.00	-5	5,786	-0.09%
2018/09/03	0	0.00	3	87.12	86.45	-3	5,798	-0.05%
2018/08/31	10	86.68	3	86.78	86.95	7	5,795	0.12%
2018/08/30	0.2	87.45	6	88.03	87.55	-5.8	5,836	-0.10%
2018/08/29	0	0.00	12	86.90	87.25	-12	5,778	-0.21%
2018/08/28	0	0.00	1	86.15	86.25	-1	5,600	-0.02%
2018/08/27	0	0.00	2	85.45	85.55	-2	5,580	-0.04%
2018/08/24	1	84.60	0	0.00	84.80	1	5,528	0.02%
2018/08/23	1	84.95	0	0.00	85.05	1	5,512	0.02%
2018/08/22	1	84.55	0	0.00	84.65	1	5,551	0.02%
2018/08/21	1	84.55	0	0.00	84.55	1	5,515	0.02%
2018/08/20	3	83.75	0	0.00	83.95	3	5,480	0.05%
2018/08/17	2	83.80	0	0.00	83.65	2	5,479	0.04%
2018/08/16	1	83.65	0	0.00	83.80	1	5,421	0.02%
2018/08/13	5	84.07	0	0.00	83.95	5	5,368	0.09%
2018/08/08	0	0.00	1	86.35	86.15	-1	5,408	-0.02%
2018/08/07	0	0.00	1	85.70	85.50	-1	5,460	-0.02%
2018/08/06	0	0.00	1.1	85.56	85.70	-1.1	5,727	-0.02%
2018/08/03	0	0.00	2	85.60	85.55	-2	5,980	-0.03%
2018/08/02	3	86.10	0	0.00	84.85	3	6,060	0.05%
2018/08/01	0	0.00	2.2	86.00	86.15	-2.2	6,036	-0.04%
2018/07/30	0	0.00	3	85.70	85.55	-3	6,077	-0.05%
2018/07/27	0	0.00	2	85.40	85.70	-2	6,081	-0.03%
2018/07/26	0	0.00	14	84.98	85.00	-14	6,129	-0.23%
2018/07/25	0	0.00	0.1	84.65	84.75	-0.1	6,080	0.00%
2018/07/24	0	0.00	3.4	84.63	84.70	-3.4	6,082	-0.06%
2018/07/23	0	0.00	1	84.55	84.55	-1	6,204	-0.02%
2018/07/20	1	84.45	24	84.38	84.65	-23	6,337	-0.36%
2018/07/19	0	0.00	80	83.38	83.30	-80	6,304	-1.27%
2018/07/18	0.1	83.05	25	83.15	83.05	-25	6,365	-0.39%
2018/07/17	0	0.00	2	82.60	82.55	-2	6,322	-0.03%
2018/07/16	5	83.00	0	0.00	83.00	5	6,422	0.08%
2018/07/13	0	0.00	13	83.17	83.35	-13	6,407	-0.20%
2018/07/12	0	0.00	4	82.44	82.65	-4	6,241	-0.06%
2018/07/11	4	81.53	0	0.00	81.70	4	6,198	0.06%
2018/07/10	0	0.00	2	82.60	82.45	-2	6,163	-0.03%
2018/07/09	0	0.00	3	82.00	82.25	-3	6,131	-0.05%
2018/07/06	1	80.60	3	80.77	80.95	-2	6,040	-0.03%
2018/07/05	0.1	81.10	0	0.00	80.75	0.1	5,994	0.00%
2018/07/04	0	0.00	12	81.13	81.40	-12	6,006	-0.20%
2018/07/03	0	0.00	1	81.85	81.15	-1	6,033	-0.02%
2018/07/02	0.2	81.25	0	0.00	81.05	0.2	6,052	0.00%
2018/06/29	4	80.30	2	80.98	81.45	2	6,045	0.03%
2018/06/28	4	80.00	0	0.00	80.05	4	5,950	0.07%
2018/06/27	10	80.46	0	0.00	80.40	10	5,831	0.17%
2018/06/26	27.1	80.36	0	0.00	80.70	27.1	5,761	0.47%
2018/06/25	16	80.84	0	0.00	80.90	16	5,556	0.29%
2018/06/22	71	80.69	1	81.15	81.15	70	5,478	1.28%
2018/06/20	3	81.12	4	81.08	81.50	-1	5,540	-0.02%
2018/06/19	3	80.72	2	80.65	80.60	1	5,466	0.02%
2018/06/15	1	81.60	0	0.00	81.95	1	5,464	0.02%
2018/06/14	3	82.17	0	0.00	81.75	3	5,448	0.06%
2018/06/13	0	0.00	1	83.05	83.00	-1	5,422	-0.02%
2018/06/12	1	82.40	1	82.15	82.50	0	5,436	0.00%
2018/06/11	1.1	82.56	4	82.60	82.65	-3	5,457	-0.05%
2018/06/08	0	0.00	8	83.25	82.55	-8	5,459	-0.15%
2018/06/07	1	83.30	2	83.28	83.45	-1	5,565	-0.02%
2018/06/06	0	0.00	6	83.08	83.30	-6	5,598	-0.11%
2018/06/04	0	0.00	7	82.37	82.60	-7	5,547	-0.13%
2018/06/01	0	0.00	3	81.25	81.35	-3	5,472	-0.05%
2018/05/31	1	80.60	0	0.00	80.75	1	5,533	0.02%
2018/05/30	5	80.71	0	0.00	80.40	5	5,568	0.09%
2018/05/29	1	81.55	0	0.00	81.85	1	5,569	0.02%
2018/05/28	0	0.00	3	82.10	82.20	-3	5,618	-0.05%
2018/05/25	1	81.75	13	81.90	81.85	-12	5,697	-0.21%
2018/05/23	3	81.53	0	0.00	81.35	3	5,743	0.05%
2018/05/22	0	0.00	6	81.97	81.75	-6	5,770	-0.10%
2018/05/21	1	81.85	2	81.90	82.05	-1	5,933	-0.02%
2018/05/18	1	81.20	0	0.00	80.95	1	6,008	0.02%
2018/05/17	2	81.35	1	81.40	81.20	1	6,238	0.02%
2018/05/16	3	81.67	3	81.65	81.75	0	6,281	0.00%
2018/05/15	5	81.87	41	81.98	81.65	-36	6,311	-0.57%
2018/05/14	0	0.00	6	82.45	82.50	-6	6,727	-0.09%
2018/05/11	1	81.30	42	81.50	81.60	-41	6,558	-0.63%
2018/05/10	2	80.55	0	0.00	80.65	2	6,315	0.03%
2018/05/09	0	0.00	1	80.45	80.45	-1	6,264	-0.02%
2018/05/08	0.1	80.15	3	79.67	80.00	-3	6,278	-0.05%
2018/05/07	2	79.00	0	0.00	79.50	2	6,271	0.03%
2018/05/04	1	78.40	1	78.80	78.95	0	6,314	0.00%
2018/05/03	7.1	78.58	0	0.00	78.55	7.1	6,384	0.11%
2018/05/02	0.1	79.90	0	0.00	79.40	0.1	6,320	0.00%
2018/04/30	1.2	79.77	0	0.00	80.00	1.2	6,313	0.02%
2018/04/27	6	78.97	1	78.95	79.20	5	6,300	0.08%
2018/04/26	36	79.07	0	0.00	79.05	36	6,167	0.58%
2018/04/25	69	79.05	1	79.15	79.30	68	5,981	1.14%
2018/04/24	44.2	79.55	3	79.40	79.55	41.2	5,821	0.71%
2018/04/23	15	80.04	0	0.00	79.95	15	5,635	0.27%
2018/04/20	9	80.77	0	0.00	80.75	9	5,524	0.16%
2018/04/19	0	0.00	3	82.58	82.65	-3	5,421	-0.06%
2018/04/18	3	81.60	1	81.95	81.60	2	5,395	0.04%
2018/04/17	15	81.64	1	81.95	81.40	14	5,375	0.26%
2018/04/16	0	0.00	1	82.65	82.30	-1	5,399	-0.02%
2018/04/11	0	0.00	1	83.05	82.85	-1	5,534	-0.02%
2018/04/10	4	82.03	1	82.70	82.50	3	5,584	0.05%
2018/04/09	1	81.80	0	0.00	82.20	1	5,639	0.02%
2018/04/03	24	81.29	2	81.38	81.50	22	5,642	0.39%
2018/04/02	13.1	82.23	0	0.00	82.25	13.1	5,617	0.23%
2018/03/30	0	0.00	1	83.00	82.85	-1	5,652	-0.02%
2018/03/29	3	81.90	0	0.00	82.10	3	5,612	0.05%
2018/03/28	1.2	82.45	0	0.00	82.25	1.2	5,560	0.02%
2018/03/27	4	83.18	6	83.25	83.40	-2	5,518	-0.04%
2018/03/26	1	81.75	0	0.00	82.20	1	5,484	0.02%
2018/03/23	0	0.00	7	81.85	82.10	-7	5,489	-0.13%
2018/03/22	3	83.72	0	0.00	83.55	3	5,423	0.06%
2018/03/21	2	83.70	0	0.00	83.85	2	5,430	0.04%
2018/03/16	2	83.95	4	83.68	83.90	-2	5,399	-0.04%
2018/03/15	0	0.00	1	84.10	84.25	-1	5,373	-0.02%
2018/03/14	6	84.37	7	84.35	84.30	-1	5,360	-0.02%
2018/03/13	0	0.00	7	84.64	84.95	-7	5,409	-0.13%
2018/03/12	2	83.60	10	83.90	84.15	-8	5,367	-0.15%
2018/03/09	0	0.00	2	82.95	82.85	-2	5,442	-0.04%
2018/03/08	0	0.00	1	82.75	82.75	-1	5,427	-0.02%
2018/03/07	1	82.00	6	81.89	81.80	-5	5,398	-0.09%
2018/03/06	0	0.00	1	81.85	82.15	-1	5,449	-0.02%
2018/03/05	2	81.00	2	81.25	80.75	0	5,491	0.00%
2018/03/02	5	80.62	1	81.15	81.15	4	5,452	0.07%
2018/03/01	5.1	81.85	1	81.75	81.75	4.1	5,382	0.08%
2018/02/27	0	0.00	7	82.55	82.35	-7	5,345	-0.13%
2018/02/26	1	82.50	0	0.00	82.40	1	5,235	0.02%
2018/02/23	0	0.00	6	81.87	82.00	-6	5,206	-0.12%
2018/02/22	4	80.98	0	0.00	81.00	4	5,225	0.08%
2018/02/21	2	81.48	3	81.45	81.50	-1	5,238	-0.02%
2018/02/12	7	79.61	7	79.65	79.70	0	5,082	0.00%
2018/02/09	41	78.18	6	78.96	79.05	35	5,062	0.69%
2018/02/08	2	80.38	0	0.00	80.60	2	4,828	0.04%
2018/02/07	21	81.10	12	81.20	80.65	9	4,854	0.19%
2018/02/06	46	80.32	0	0.00	79.65	46	4,702	0.98%
2018/02/05	7	83.00	7	83.60	83.60	0	4,182	0.00%
2018/02/02	1	84.50	0	0.00	84.90	1	4,080	0.02%
2018/02/01	0.1	85.50	2	85.40	85.25	-2	4,049	-0.05%
2018/01/31	1	84.15	0	0.00	84.65	1	4,014	0.02%
2018/01/30	2	84.90	0	0.00	84.55	2	3,980	0.05%
2018/01/29	3	85.65	0	0.00	85.55	3	3,924	0.08%
2018/01/26	5	87.20	0	0.00	87.50	5	3,841	0.13%
2018/01/25	1	87.20	1	87.55	87.45	0	3,739	0.00%
2018/01/24	3	87.18	0	0.00	87.20	3	3,678	0.08%
2018/01/22	0	0.00	4.4	87.65	87.95	-4.4	3,588	-0.12%
2018/01/19	2.1	86.81	1	87.00	87.15	1.1	3,550	0.03%
2018/01/18	8	86.20	0	0.00	86.30	8	3,516	0.23%
2018/01/17	1	84.70	3	85.00	85.15	-2	3,441	-0.06%
2018/01/16	1	84.60	0	0.00	85.00	1	3,364	0.03%
2018/01/15	0	0.00	5	84.58	84.65	-5	3,328	-0.15%
2018/01/12	0	0.00	9	84.10	84.10	-9	3,310	-0.27%
2018/01/11	2	83.43	0	0.00	83.40	2	3,303	0.06%
2018/01/10	1	83.85	1	83.75	83.75	0	3,334	0.00%
2018/01/09	0	0.00	4	83.99	84.15	-4	3,292	-0.12%
2018/01/08	2	83.78	2	83.95	84.10	0	3,298	0.00%
2018/01/05	0	0.00	2	83.53	83.75	-2	3,272	-0.06%
2018/01/04	2	83.30	56.3	83.31	83.50	-54.3	3,291	-1.65%
2018/01/03	0.1	83.35	9	83.30	83.35	-9	3,464	-0.26%