元大台灣50 (0050)-永豐金-台南券商分點個股進出

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

元大台灣50

(0050)

可現股當沖

股價
166.00
漲跌
▼1.90
漲幅
-1.13%
成交量
8,227張
產業
上市
3693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－永豐金-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-台南券商分點個股進出
永豐金-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	6.2	167.60	33.3	167.41	166.00	-27.1	9,065	-0.30%
2024/05/30	7.4	168.19	3.1	168.25	167.90	4.3	9,200	0.05%
2024/05/29	10.2	171.28	21.5	170.99	170.85	-11.3	9,451	-0.12%
2024/05/28	3	172.89	16.8	172.98	173.20	-13.8	9,482	-0.15%
2024/05/27	5.1	173.05	0.5	172.81	172.95	4.7	9,504	0.05%
2024/05/24	3.8	170.15	1.4	170.34	170.60	2.4	9,509	0.02%
2024/05/23	3.5	170.90	7	171.01	171.30	-3.5	9,611	-0.04%
2024/05/22	1.1	167.97	9.3	169.06	170.00	-8.2	9,831	-0.08%
2024/05/21	0.9	166.70	1.9	166.38	167.00	-1	9,929	-0.01%
2024/05/20	36.6	167.09	4.4	166.96	167.20	32.2	10,029	0.32%
2024/05/17	0.2	167.14	4.9	167.23	167.25	-4.8	10,138	-0.05%
2024/05/16	4.3	168.09	13.1	168.94	167.45	-8.8	10,210	-0.09%
2024/05/15	2.9	166.36	15.5	166.74	166.65	-12.6	10,302	-0.12%
2024/05/14	9.2	163.83	16.2	163.81	164.40	-7	10,754	-0.07%
2024/05/13	0.2	163.58	46	163.67	163.30	-45.7	10,911	-0.42%
2024/05/10	0.1	161.12	5.5	161.47	161.65	-5.5	10,908	-0.05%
2024/05/09	1.3	160.72	0.2	160.71	160.50	1.1	10,887	0.01%
2024/05/08	10.3	160.53	3.4	159.99	160.70	6.9	10,915	0.06%
2024/05/07	7.1	159.80	5.9	160.13	160.10	1.2	10,975	0.01%
2024/05/06	0.6	159.47	18.3	159.28	159.20	-17.7	11,315	-0.16%
2024/05/03	0.2	157.78	1.4	157.02	156.95	-1.3	11,435	-0.01%
2024/05/02	22.9	157.24	4.5	156.28	156.15	18.5	11,775	0.16%
2024/04/30	2.4	159.06	6.2	159.15	158.25	-3.8	11,907	-0.03%
2024/04/29	1.7	157.96	4.4	158.52	158.80	-2.7	11,948	-0.02%
2024/04/26	4.4	156.19	1.6	156.09	156.00	2.8	12,035	0.02%
2024/04/25	2.2	153.74	0	153.74	153.50	2.1	12,372	0.02%
2024/04/24	4.4	155.78	4.3	155.56	156.35	0.1	12,412	0.00%
2024/04/23	0.6	151.88	1.1	152.06	151.90	-0.5	12,890	0.00%
2024/04/22	7.7	150.80	1.4	151.07	150.45	6.3	13,165	0.05%
2024/04/19	43.2	151.52	10.1	151.18	150.90	33.1	13,214	0.25%
2024/04/18	7.4	156.55	13.2	158.17	158.95	-5.8	12,816	-0.05%
2024/04/17	4.1	157.22	1.4	157.32	157.40	2.8	12,800	0.02%
2024/04/16	9.7	155.67	12.3	155.90	155.65	-2.6	12,784	-0.02%
2024/04/15	4.7	160.26	2.8	160.12	160.00	1.9	12,601	0.02%
2024/04/12	3.5	162.26	1.2	162.57	162.10	2.3	12,626	0.02%
2024/04/11	5.4	162.22	1.4	162.20	162.50	4	12,596	0.03%
2024/04/10	0.7	162.94	5.6	162.81	163.00	-4.9	12,600	-0.04%
2024/04/09	2.5	161.63	16.1	161.55	163.25	-13.6	12,737	-0.11%
2024/04/08	4.4	159.12	1.4	159.62	159.45	3	12,701	0.02%
2024/04/03	3.4	158.54	0.5	158.53	158.55	3	12,825	0.02%
2024/04/02	1.4	159.08	3.2	159.20	159.65	-1.8	12,995	-0.01%
2024/04/01	3.4	157.64	4.2	157.69	157.40	-0.8	13,372	-0.01%
2024/03/29	2.6	157.59	9.3	157.75	157.90	-6.8	13,564	-0.05%
2024/03/28	1.5	156.84	5.2	156.83	156.90	-3.7	13,567	-0.03%
2024/03/27	3.3	157.52	3.3	157.51	157.65	0.1	13,618	0.00%
2024/03/26	4	157.51	11.3	158.23	157.60	-7.3	13,634	-0.05%
2024/03/25	4	157.43	4.9	157.61	157.50	-0.9	13,636	-0.01%
2024/03/22	3.2	157.22	5.5	157.46	157.20	-2.3	13,586	-0.02%
2024/03/21	0.5	156.74	21.3	156.77	157.40	-20.8	13,584	-0.15%
2024/03/20	4.2	154.19	21	154.26	153.20	-16.8	13,558	-0.12%
2024/03/19	3.5	153.93	3.4	153.70	154.05	0.1	13,924	0.00%
2024/03/18	2.1	153.46	3.4	154.03	154.40	-1.3	13,830	-0.01%
2024/03/15	4.9	154.16	7.1	154.35	153.00	-2.3	13,623	-0.02%
2024/03/14	7.7	155.24	24.6	155.12	155.10	-16.9	13,532	-0.12%
2024/03/13	1.6	155.17	14.7	155.56	155.25	-13.1	13,611	-0.10%
2024/03/12	2	153.12	11.5	153.55	154.50	-9.6	13,443	-0.07%
2024/03/11	5.6	153.38	15.9	153.23	152.90	-10.2	13,318	-0.08%
2024/03/08	7.5	155.63	35.9	155.01	154.45	-28.4	13,181	-0.22%
2024/03/07	6.1	151.83	25.6	152.08	152.30	-19.4	12,772	-0.15%
2024/03/06	3.1	147.17	7.8	148.43	148.85	-4.8	12,366	-0.04%
2024/03/05	6.8	148.13	13.8	148.03	148.15	-7	12,273	-0.06%
2024/03/04	3.4	146.87	15	146.34	146.95	-11.6	12,111	-0.10%
2024/03/01	2	143.52	0.6	143.70	142.80	1.5	11,865	0.01%
2024/02/29	2.4	142.92	3.8	142.94	143.30	-1.4	11,877	-0.01%
2024/02/27	2.2	143.56	2.5	143.47	143.35	-0.3	11,985	0.00%
2024/02/26	1.6	143.71	27.7	143.85	143.95	-26.1	11,990	-0.22%
2024/02/23	4	143.72	8.7	143.81	143.75	-4.7	11,929	-0.04%
2024/02/22	0.2	142.13	4.8	142.54	142.80	-4.5	12,083	-0.04%
2024/02/21	4.7	141.32	4.6	141.35	141.20	0.1	12,022	0.00%
2024/02/20	1.3	141.81	4.5	141.26	141.65	-3.2	12,301	-0.03%
2024/02/19	5.7	140.81	27.7	140.67	141.10	-22	12,385	-0.18%
2024/02/16	5.8	141.69	8.8	141.79	141.30	-3	12,615	-0.02%
2024/02/15	9	142.08	52.5	142.03	142.35	-43.5	12,656	-0.34%
2024/02/05	4.1	135.92	19.1	135.99	135.95	-15.1	12,384	-0.12%
2024/02/02	1	135.00	4.8	134.78	135.10	-3.8	12,168	-0.03%
2024/02/01	2.1	133.79	218.9	133.80	134.35	-216.8	12,124	-1.79%	大賣/鉅額交易
2024/01/31	6.1	134.46	26.3	135.10	134.35	-20.2	12,169	-0.17%
2024/01/30	1.3	136.30	4.5	136.39	136.15	-3.2	12,165	-0.03%
2024/01/29	0.2	136.29	23	136.33	136.50	-22.9	12,271	-0.19%
2024/01/26	1.7	135.70	17.8	135.76	135.65	-16.1	11,972	-0.13%
2024/01/25	1.2	135.56	49.4	135.30	135.65	-48.2	11,872	-0.41%
2024/01/24	0.3	134.03	9.4	134.19	134.00	-9.1	11,511	-0.08%
2024/01/23	0.6	133.91	5	133.92	134.05	-4.4	11,454	-0.04%
2024/01/22	0.3	133.66	22.8	134.02	133.80	-22.6	11,491	-0.20%
2024/01/19	4.2	131.93	25.5	132.06	132.90	-21.3	11,344	-0.19%
2024/01/18	6	128.15	8.1	128.11	128.30	-2	11,276	-0.02%
2024/01/17	57.3	127.84	2	127.99	127.45	55.3	11,225	0.49%
2024/01/16	30.4	131.55	0.3	131.92	131.65	30.1	10,739	0.28%
2024/01/15	1.9	132.95	60.7	133.02	133.00	-58.8	10,507	-0.56%
2024/01/12	1.8	132.70	5.6	132.26	132.65	-3.7	10,378	-0.04%
2024/01/11	7.3	132.47	5.5	132.62	132.85	1.8	10,400	0.02%
2024/01/10	30.2	132.36	3.2	132.60	132.30	27	10,466	0.26%
2024/01/09	1.2	133.13	2.8	133.12	133.00	-1.7	10,467	-0.02%
2024/01/08	8.5	132.94	13.6	133.06	132.75	-5.1	10,501	-0.05%
2024/01/05	15.1	132.47	3.4	132.42	132.15	11.7	10,451	0.11%
2024/01/04	17.4	132.55	3.4	132.61	132.50	14	10,623	0.13%
2024/01/03	14.5	132.83	7.6	133.02	132.55	6.8	10,771	0.06%
2024/01/02	7	135.09	5.2	135.45	134.90	1.8	10,627	0.02%
2023/12/29	0.9	135.67	3.9	135.69	135.45	-3.1	10,597	-0.03%
2023/12/28	1.2	135.75	24.6	135.79	135.75	-23.4	10,564	-0.22%
2023/12/27	0.2	135.05	14.9	135.24	135.75	-14.8	10,401	-0.14%
2023/12/26	0.2	133.70	17.9	134.18	134.25	-17.7	10,010	-0.18%
2023/12/25	1.5	133.31	4.6	133.39	133.50	-3.1	9,822	-0.03%
2023/12/22	2.1	132.80	1.3	132.87	132.95	0.8	9,796	0.01%
2023/12/21	3	132.54	3.4	132.45	132.60	-0.4	9,860	0.00%
2023/12/20	1.2	133.76	7.9	133.58	133.75	-6.7	9,837	-0.07%
2023/12/19	6.6	133.42	15.6	133.01	133.40	-9	9,885	-0.09%
2023/12/18	1.7	132.89	1	133.51	133.90	0.7	10,144	0.01%
2023/12/15	1.4	133.94	15.3	133.97	133.70	-13.9	10,132	-0.14%
2023/12/14	0.4	132.94	21.6	132.97	133.15	-21.2	9,893	-0.21%
2023/12/13	1.6	131.53	1.9	131.61	131.55	-0.3	9,477	0.00%
2023/12/12	0.1	131.57	10.1	131.57	131.50	-10	9,524	-0.11%
2023/12/11	0.3	131.02	6.8	131.11	131.20	-6.5	9,552	-0.07%
2023/12/08	1.2	131.26	24.4	131.33	131.05	-23.2	9,554	-0.24%
2023/12/07	3.8	130.22	2.1	130.27	130.00	1.7	9,380	0.02%
2023/12/06	0.1	131.03	4.9	130.85	130.80	-4.8	9,471	-0.05%
2023/12/05	4.3	130.11	2.3	130.17	130.35	1.9	9,445	0.02%
2023/12/04	2.5	131.31	1.9	131.38	131.30	0.7	9,459	0.01%
2023/12/01	1.3	131.46	2.2	131.43	131.80	-0.9	9,507	-0.01%
2023/11/30	0.4	131.08	1.1	131.23	131.35	-0.7	9,479	-0.01%
2023/11/29	0.1	131.17	3.2	131.55	131.15	-3.1	9,354	-0.03%
2023/11/28	2.7	131.21	10.1	131.36	131.25	-7.5	9,295	-0.08%
2023/11/27	6.1	131.01	10.3	130.18	130.35	-4.1	9,208	-0.05%
2023/11/24	0.3	131.35	1.6	131.36	131.20	-1.3	9,147	-0.01%
2023/11/22	2.7	131.42	1.5	131.27	131.35	1.3	9,002	0.01%
2023/11/21	1	132.60	36.8	132.41	132.55	-35.8	9,018	-0.40%
2023/11/20	2.5	130.76	5	130.87	130.95	-2.5	8,657	-0.03%
2023/11/17	3.2	131.18	25.1	131.29	131.00	-21.9	8,625	-0.25%
2023/11/16	0.6	130.38	23.2	130.68	130.60	-22.6	8,234	-0.27%
2023/11/15	0.5	130.36	28.5	130.72	130.55	-28	8,096	-0.35%
2023/11/14	1.1	129.34	9.5	129.20	129.00	-8.5	7,843	-0.11%
2023/11/13	3.9	128.81	27.8	128.88	128.70	-23.8	7,669	-0.31%
2023/11/10	8.7	126.56	2.8	126.65	126.75	5.9	7,548	0.08%
2023/11/09	2.4	126.91	5	127.13	127.25	-2.6	7,601	-0.03%
2023/11/08	0.9	126.86	8.7	126.93	127.20	-7.8	7,872	-0.10%
2023/11/07	1.8	126.41	175.5	126.53	126.50	-173.7	7,816	-2.22%	大賣/鉅額交易
2023/11/06	10.5	127.00	122.5	126.82	126.55	-112	7,888	-1.42%	大賣/鉅額交易
2023/11/03	2	125.15	1.9	125.18	125.45	0	7,684	0.00%
2023/11/02	131.1	123.70	7	124.10	124.50	124.1	7,713	1.61%	大買/鉅額交易
2023/11/01	6.7	121.69	0.5	121.92	121.75	6.2	7,626	0.08%
2023/10/31	22.4	121.46	1.2	121.34	121.15	21.2	7,666	0.28%
2023/10/30	4.6	122.37	0.2	122.29	122.00	4.4	7,686	0.06%
2023/10/27	7.8	122.35	4.5	122.42	122.30	3.2	7,608	0.04%
2023/10/26	35.8	121.83	3.2	122.05	121.75	32.6	7,661	0.43%
2023/10/25	1.8	124.24	2.4	124.38	124.20	-0.6	7,340	-0.01%
2023/10/24	9.6	123.34	1.9	123.25	123.95	7.7	7,340	0.10%
2023/10/23	10.4	123.79	0.2	124.20	123.85	10.2	7,293	0.14%
2023/10/20	3.3	124.54	1.6	124.47	125.40	1.7	7,276	0.02%
2023/10/19	2.3	124.98	1.1	124.98	124.85	1.3	7,364	0.02%
2023/10/18	2.7	125.38	5.5	125.49	124.80	-2.8	7,447	-0.04%
2023/10/17	2.3	126.59	9.2	126.62	126.55	-6.9	7,349	-0.09%
2023/10/16	0.7	126.06	2.2	126.15	126.25	-1.5	7,474	-0.02%
2023/10/13	1.1	126.91	13.2	126.99	126.95	-12.1	7,526	-0.16%
2023/10/12	1.9	126.54	22.1	126.83	127.30	-20.2	7,674	-0.26%
2023/10/11	10.4	126.15	38.3	126.16	126.25	-27.9	7,681	-0.36%
2023/10/06	1.1	124.02	10.5	124.09	124.10	-9.4	7,718	-0.12%
2023/10/05	0.6	123.05	1.6	123.35	123.65	-1	7,694	-0.01%
2023/10/04	21.5	121.76	1	121.75	121.90	20.5	7,701	0.27%
2023/10/03	5.6	123.87	0.4	124.16	123.50	5.2	7,645	0.07%
2023/10/02	1.7	124.34	1.1	124.13	124.25	0.6	7,694	0.01%
2023/09/28	3.1	122.47	0.4	122.59	122.65	2.7	7,859	0.03%
2023/09/27	9.1	121.97	2.9	122.07	122.15	6.1	7,849	0.08%
2023/09/26	25.5	122.43	0.1	122.74	122.10	25.4	7,835	0.32%
2023/09/25	7.7	123.25	4	123.39	123.55	3.8	7,778	0.05%
2023/09/22	16.8	122.40	3.1	122.47	122.65	13.7	7,829	0.18%
2023/09/21	37.8	123.11	6.2	122.75	122.75	31.6	7,765	0.41%
2023/09/20	25.1	124.82	2.2	124.87	124.75	22.9	7,507	0.30%
2023/09/19	1.6	125.51	4.4	125.53	125.45	-2.8	7,518	-0.04%
2023/09/18	19.7	126.06	0.6	126.15	126.00	19.1	7,574	0.25%
2023/09/15	3.3	127.00	25.4	127.03	127.35	-22.1	7,899	-0.28%
2023/09/14	3	126.53	11.9	126.52	126.95	-8.8	7,912	-0.11%
2023/09/13	2.4	125.08	1.3	124.88	125.20	1.1	7,892	0.01%
2023/09/12	1.2	124.97	3.2	124.86	125.05	-2	7,959	-0.02%
2023/09/11	15.1	123.74	2.1	124.00	123.80	13	8,099	0.16%
2023/09/08	11.3	124.10	2.8	124.35	124.30	8.5	8,073	0.11%
2023/09/07	12.8	125.08	1	124.70	124.85	11.8	8,371	0.14%
2023/09/06	1.7	126.21	1.4	126.50	126.00	0.4	8,506	0.00%
2023/09/05	3.1	126.29	0.1	126.30	126.45	3	8,477	0.04%
2023/09/04	4.3	126.40	3.3	126.41	126.75	1	8,502	0.01%
2023/09/01	4.5	126.02	5.2	125.99	125.90	-0.7	8,646	-0.01%
2023/08/31	5	125.85	5.6	125.97	125.70	-0.6	8,705	-0.01%
2023/08/30	8.2	126.70	7.3	126.80	126.60	0.9	8,738	0.01%
2023/08/29	4.6	125.25	1.8	125.74	126.05	2.8	8,774	0.03%
2023/08/28	2.6	125.18	3.2	125.43	125.35	-0.6	8,731	-0.01%
2023/08/25	12.5	124.94	0.2	125.00	124.55	12.3	8,806	0.14%
2023/08/24	6	126.61	14.4	126.60	127.00	-8.4	8,890	-0.09%
2023/08/23	1.3	124.62	2.9	124.92	124.85	-1.5	9,020	-0.02%
2023/08/22	2.3	123.91	0.5	124.01	124.00	1.8	9,303	0.02%
2023/08/21	13.6	123.39	68.5	123.25	123.00	-54.8	9,433	-0.58%
2023/08/18	9.6	124.10	1.1	123.84	123.85	8.5	9,447	0.09%
2023/08/17	6.2	123.70	1	124.35	124.60	5.2	9,525	0.05%
2023/08/16	20.7	123.90	10.2	124.00	124.05	10.5	9,664	0.11%
2023/08/15	8	124.99	1.4	124.75	124.70	6.6	9,931	0.07%
2023/08/14	40	124.72	3.3	124.83	124.50	36.7	10,173	0.36%
2023/08/11	15.8	126.47	3.3	126.22	126.30	12.5	10,232	0.12%
2023/08/10	24.2	126.56	0.5	126.85	126.40	23.7	10,235	0.23%
2023/08/09	1.1	127.15	0.3	127.25	127.20	0.8	10,122	0.01%
2023/08/08	26.4	127.26	30	126.97	127.00	-3.6	10,124	-0.04%
2023/08/07	4	127.85	17.1	128.36	128.50	-13.1	10,010	-0.13%
2023/08/04	19.4	127.18	1.1	127.31	127.25	18.3	10,002	0.18%
2023/08/02	22.3	127.98	4.8	128.54	127.85	17.5	9,967	0.18%
2023/08/01	0.8	130.00	9.5	129.51	129.45	-8.7	9,867	-0.09%
2023/07/31	5	128.96	4.3	129.97	128.80	0.7	9,830	0.01%
2023/07/28	1.5	129.15	0.6	129.59	129.50	0.9	9,771	0.01%
2023/07/27	2	129.30	7	129.43	129.50	-4.9	9,795	-0.05%
2023/07/26	0.3	128.86	5.5	129.00	128.50	-5.1	9,814	-0.05%
2023/07/25	14.1	128.93	5.1	128.88	128.85	9.1	9,835	0.09%
2023/07/24	74.6	126.91	2.2	127.14	127.25	72.3	9,877	0.73%
2023/07/21	66.5	126.95	2.3	127.28	127.20	64.2	9,930	0.65%
2023/07/20	0	129.47	2.2	129.58	129.35	-2.2	10,026	-0.02%
2023/07/19	4.9	129.58	3.9	130.01	128.75	1	10,073	0.01%
2023/07/18	9.6	130.12	7.9	130.03	129.85	1.7	9,915	0.02%
2023/07/17	12.5	132.00	182.4	132.00	132.00	-169.9	9,841	-1.73%	大賣/鉅額交易
2023/07/14	2.4	132.13	10.1	132.03	132.25	-7.6	9,716	-0.08%
2023/07/13	156.1	131.40	17.8	131.58	130.90	138.3	9,551	1.45%	大買/鉅額交易
2023/07/12	3.6	129.33	0.2	129.23	129.45	3.4	9,385	0.04%
2023/07/11	1.5	128.74	7	128.96	129.20	-5.5	9,379	-0.06%
2023/07/10	4.4	127.78	12.1	128.20	127.45	-7.7	9,413	-0.08%
2023/07/07	13.1	127.57	4.5	127.22	127.70	8.6	9,330	0.09%
2023/07/06	25.2	128.43	4.2	129.10	127.90	21	9,296	0.23%
2023/07/05	1.7	130.83	3.5	130.91	130.80	-1.8	9,086	-0.02%
2023/07/04	1.1	130.72	6.6	130.76	131.00	-5.5	9,075	-0.06%
2023/07/03	2.1	130.39	2.9	130.46	130.70	-0.8	9,106	-0.01%
2023/06/30	7.4	128.54	1.3	128.56	129.10	6.1	9,245	0.07%
2023/06/29	20.1	129.14	0.2	129.68	129.05	19.9	9,318	0.21%
2023/06/28	34.5	129.27	2.2	129.16	129.10	32.3	9,274	0.35%
2023/06/27	41.7	128.91	1.3	129.22	128.90	40.4	9,342	0.43%
2023/06/26	42.9	129.87	2.4	129.90	129.75	40.5	9,410	0.43%
2023/06/21	2	130.50	6.2	130.63	130.55	-4.2	9,511	-0.04%
2023/06/20	1.6	130.57	0.7	130.54	130.55	1	9,327	0.01%
2023/06/19	41.5	131.39	1.9	130.99	131.25	39.6	9,455	0.42%
2023/06/16	3	131.36	8.4	131.41	131.55	-5.5	9,416	-0.06%
2023/06/15	8.5	131.80	9.4	131.78	131.90	-0.9	9,414	-0.01%
2023/06/14	1.5	131.26	8.6	131.41	131.50	-7.1	9,411	-0.08%
2023/06/13	4.8	130.87	52.1	131.10	131.55	-47.3	9,559	-0.49%
2023/06/12	4	129.00	8.1	129.00	129.00	-4.1	9,371	-0.04%
2023/06/09	1.6	127.99	8.7	127.93	127.80	-7.1	9,326	-0.08%
2023/06/08	3.2	127.24	5.5	127.27	126.85	-2.3	9,545	-0.02%
2023/06/07	0.4	127.83	8.9	127.92	128.10	-8.5	9,679	-0.09%
2023/06/06	2.7	126.91	4.1	126.79	126.70	-1.5	9,532	-0.02%
2023/06/05	1.3	126.37	1.5	126.44	126.35	-0.2	9,525	0.00%
2023/06/02	1.1	126.83	5.1	126.65	126.75	-4	9,543	-0.04%
2023/06/01	2.4	125.13	5	125.03	125.15	-2.6	9,567	-0.03%
2023/05/31	1.8	125.94	2.6	125.97	126.15	-0.8	9,554	-0.01%
2023/05/30	3.3	126.89	27.6	126.80	126.75	-24.3	9,464	-0.26%
2023/05/29	4.6	127.19	6	126.76	126.75	-1.4	9,386	-0.02%
2023/05/26	0.4	125.61	56.1	125.69	125.95	-55.7	9,236	-0.60%
2023/05/25	51.4	123.10	5.5	122.88	123.05	45.9	8,943	0.51%
2023/05/24	3.6	121.54	2.2	121.34	121.60	1.4	8,934	0.02%
2023/05/23	6.1	122.13	13.3	122.23	122.20	-7.2	8,826	-0.08%
2023/05/22	4.3	122.36	6.1	122.48	122.30	-1.8	8,718	-0.02%
2023/05/19	0.3	122.56	26.5	122.58	122.50	-26.2	8,549	-0.31%
2023/05/18	53.2	121.91	101	122.17	122.15	-47.8	8,164	-0.59%	大賣/
2023/05/17	2.1	120.06	21.3	120.19	120.55	-19.2	8,002	-0.24%
2023/05/16	0.4	118.69	9.2	118.42	118.60	-8.8	7,695	-0.11%
2023/05/15	2.8	116.94	0	0.00	117.20	2.8	7,628	0.04%
2023/05/12	3	117.05	100.5	117.08	117.20	-97.5	7,663	-1.27%
2023/05/11	12.6	117.66	51	117.55	117.55	-38.4	7,680	-0.50%
2023/05/10	15.8	118.27	0	118.02	117.80	15.8	7,768	0.20%
2023/05/09	0	118.50	0.8	118.63	118.90	-0.8	7,838	-0.01%
2023/05/08	3.9	118.61	9.5	118.62	118.55	-5.6	7,983	-0.07%
2023/05/05	11.8	117.76	0.6	117.94	117.80	11.2	8,041	0.14%
2023/05/04	7.5	117.10	1.2	117.24	117.50	6.3	8,263	0.08%
2023/05/03	5.6	117.08	1.2	117.17	117.20	4.4	8,310	0.05%
2023/05/02	4.7	117.59	6.6	117.64	117.70	-1.9	8,600	-0.02%
2023/04/28	165.6	117.01	3	117.15	117.40	162.6	9,236	1.76%	大買/鉅額交易
2023/04/27	27.8	116.05	0.1	115.85	116.00	27.7	9,376	0.30%
2023/04/26	11.6	115.92	1.1	115.93	116.10	10.5	9,678	0.11%
2023/04/25	41	117.07	1.5	117.53	116.60	39.5	9,938	0.40%
2023/04/24	11.3	118.15	0	0.00	118.15	11.3	9,795	0.12%
2023/04/21	9.5	119.01	0.2	119.20	118.60	9.3	9,946	0.09%
2023/04/20	17.9	118.93	1.7	118.92	118.90	16.2	10,065	0.16%
2023/04/19	8	119.39	1.3	119.86	119.05	6.7	10,208	0.07%
2023/04/18	2.8	120.06	1	119.80	119.95	1.8	10,272	0.02%
2023/04/17	2.6	120.10	0	0.00	120.35	2.6	10,392	0.02%
2023/04/14	0.6	120.65	9.3	120.42	120.65	-8.7	10,526	-0.08%
2023/04/13	8.7	119.81	0.6	119.96	119.50	8.1	10,722	0.08%
2023/04/12	43.7	120.32	0.1	120.40	120.55	43.6	10,756	0.41%
2023/04/11	2.6	120.91	83.1	120.99	120.85	-80.5	10,939	-0.74%
2023/04/10	3	121.10	23.4	121.02	121.00	-20.4	11,043	-0.18%
2023/04/07	0.4	121.02	4.8	121.19	121.00	-4.4	11,050	-0.04%
2023/04/06	5.1	120.80	2.2	121.14	121.00	3	11,043	0.03%
2023/03/31	32.2	121.59	3.6	122.22	121.60	28.6	11,018	0.26%
2023/03/30	70.2	121.10	23	121.37	121.20	47.1	10,853	0.43%
2023/03/29	21.1	120.40	1	120.45	120.60	20.1	10,861	0.18%
2023/03/28	1.9	120.57	1.8	120.46	120.40	0.1	11,017	0.00%
2023/03/27	4.1	121.48	7.3	121.37	121.45	-3.2	10,957	-0.03%
2023/03/24	0.1	122.00	26.2	121.78	122.20	-26.1	10,978	-0.24%
2023/03/23	3.4	122.01	12.3	121.46	121.85	-9	10,884	-0.08%
2023/03/22	2.3	120.57	19.8	120.64	120.90	-17.6	10,757	-0.16%
2023/03/21	0.1	118.43	0	0.00	118.65	0.1	10,628	0.00%
2023/03/20	4.9	118.15	0.2	118.46	118.10	4.7	10,708	0.04%
2023/03/17	0.2	118.26	11.4	118.39	118.95	-11.2	10,693	-0.11%
2023/03/16	5.9	116.91	4.6	116.97	117.05	1.3	10,665	0.01%
2023/03/15	10.9	117.67	2.2	118.65	117.60	8.7	10,542	0.08%
2023/03/14	12.1	117.56	22.3	117.68	117.50	-10.2	10,505	-0.10%
2023/03/13	31.9	118.62	14.3	118.46	118.80	17.5	10,522	0.17%
2023/03/10	20.6	118.42	40.6	118.56	118.30	-20	10,334	-0.19%
2023/03/09	2.6	120.47	2.1	120.69	120.20	0.5	10,527	0.00%
2023/03/08	28.6	120.05	5.5	120.14	120.30	23.1	10,627	0.22%
2023/03/07	9	120.99	13.2	121.20	121.30	-4.3	10,702	-0.04%
2023/03/06	0.5	120.39	15.7	120.40	120.50	-15.2	10,828	-0.14%
2023/03/03	2	119.45	0.4	119.41	119.35	1.5	10,939	0.01%
2023/03/02	5.4	118.66	0	0.00	119.25	5.4	11,141	0.05%
2023/03/01	19.3	117.50	7.8	118.60	119.35	11.5	11,216	0.10%
2023/02/24	6	118.87	3.1	119.07	118.80	3	11,184	0.03%
2023/02/23	1.1	118.07	10.3	119.22	119.40	-9.1	11,237	-0.08%
2023/02/22	31.8	117.48	0.2	117.69	117.65	31.7	11,312	0.28%
2023/02/21	5.8	118.73	0.4	118.87	118.95	5.4	11,354	0.05%
2023/02/20	1.8	119.09	5.6	118.89	119.00	-3.8	11,674	-0.03%
2023/02/17	16.8	118.74	2	118.83	118.75	14.8	12,141	0.12%
2023/02/16	4.2	119.87	9.1	119.97	120.30	-4.9	12,312	-0.04%
2023/02/15	59	119.65	4.1	119.44	118.85	54.8	12,701	0.43%
2023/02/14	7	121.68	7.6	121.45	121.65	-0.5	12,742	0.00%
2023/02/13	2.4	120.05	1.4	120.75	120.75	1	12,930	0.01%
2023/02/10	0.6	120.89	3.6	120.94	121.00	-3.1	13,040	-0.02%
2023/02/09	2.1	120.51	1.1	120.57	120.90	1	13,138	0.01%
2023/02/08	6.3	120.50	24.3	120.63	120.85	-18	13,164	-0.14%
2023/02/07	21.5	118.99	3	119.02	119.00	18.5	13,240	0.14%
2023/02/06	13.6	119.57	12.6	119.68	119.25	0.9	13,219	0.01%
2023/02/03	94.8	120.89	45.9	121.00	121.00	48.9	13,134	0.37%
2023/02/02	2.1	120.86	23.1	120.80	121.00	-21	13,144	-0.16%
2023/02/01	23.3	118.69	5.3	118.95	119.00	18	13,076	0.14%
2023/01/31	27.6	119.03	23.8	119.74	118.30	3.8	13,101	0.03%
2023/01/30	1.2	120.27	50.5	120.41	120.70	-49.4	12,923	-0.38%
2023/01/17	17.1	118.03	13.9	118.10	118.10	3.3	12,536	0.03%
2023/01/16	5.8	118.26	3.4	118.25	118.10	2.4	12,585	0.02%
2023/01/13	1.1	118.23	51	117.57	117.20	-49.9	12,328	-0.40%
2023/01/12	6.7	115.83	2.4	116.18	115.85	4.3	12,170	0.04%
2023/01/11	5.3	116.17	2.6	116.28	116.35	2.7	12,263	0.02%
2023/01/10	4.3	115.95	29.9	116.05	116.25	-25.5	12,110	-0.21%
2023/01/09	8.3	114.28	40.6	114.72	115.80	-32.3	12,237	-0.26%
2023/01/06	19.7	111.62	6	111.54	111.80	13.7	12,178	0.11%
2023/01/05	2.5	111.12	3.2	111.41	111.30	-0.7	12,332	-0.01%
2023/01/04	4	110.45	2.2	110.59	110.50	1.7	12,354	0.01%
2023/01/03	24.8	109.78	4	110.23	110.75	20.8	12,647	0.16%
2022/12/30	4	110.40	16	110.57	110.20	-12	12,544	-0.10%
2022/12/29	6.8	108.95	1	108.65	109.50	5.8	12,541	0.05%
2022/12/28	13.3	109.98	21	109.63	110.00	-7.7	12,488	-0.06%
2022/12/27	0.2	112.08	2.5	112.09	111.60	-2.4	12,410	-0.02%
2022/12/26	3.3	111.05	2.3	111.10	111.10	1	12,525	0.01%
2022/12/23	7.5	110.64	2.1	110.66	110.70	5.4	12,668	0.04%
2022/12/22	24.6	112.45	4	112.45	112.60	20.6	12,741	0.16%
2022/12/21	9	111.04	2.3	111.20	110.75	6.7	12,972	0.05%
2022/12/20	15.4	111.00	2.4	110.38	110.30	13	12,922	0.10%
2022/12/19	9.5	112.31	0.1	112.70	112.35	9.5	13,046	0.07%
2022/12/16	17.9	112.69	1.1	112.60	113.00	16.9	13,186	0.13%
2022/12/15	2.6	114.25	3.2	114.72	114.90	-0.6	13,237	0.00%
2022/12/14	1	114.90	3.1	114.93	114.80	-2.1	13,289	-0.02%
2022/12/13	4.1	113.62	6	113.53	113.40	-1.9	13,254	-0.01%
2022/12/12	6.5	113.66	0.3	113.60	113.90	6.2	13,263	0.05%
2022/12/09	3.2	114.54	10.1	114.63	115.00	-6.9	13,340	-0.05%
2022/12/08	16.2	113.44	2.2	113.34	113.25	14.1	13,297	0.11%
2022/12/07	17.4	114.60	53.2	114.59	114.60	-35.8	13,326	-0.27%
2022/12/06	25.3	116.13	2.1	115.37	115.30	23.1	13,265	0.17%
2022/12/05	13.5	117.50	3.1	117.95	117.45	10.4	13,225	0.08%
2022/12/02	18.8	117.41	0	0.00	117.30	18.8	13,144	0.14%
2022/12/01	2.6	118.68	33.1	118.45	118.35	-30.5	13,277	-0.23%
2022/11/30	2.8	115.66	11.5	115.29	116.35	-8.7	12,974	-0.07%
2022/11/29	7.7	114.51	6.8	114.89	115.40	0.9	12,967	0.01%
2022/11/28	20.1	114.50	2	114.43	114.35	18.1	13,021	0.14%
2022/11/25	11.3	116.52	16.9	116.69	116.70	-5.6	13,121	-0.04%
2022/11/24	13.8	116.63	5.9	116.46	116.70	7.9	12,972	0.06%
2022/11/23	0.2	115.45	7.7	115.62	115.60	-7.5	12,920	-0.06%
2022/11/22	2.3	114.78	2.1	114.83	114.80	0.3	13,049	0.00%
2022/11/21	1.9	114.19	4.6	114.28	113.85	-2.7	13,123	-0.02%
2022/11/18	13.3	115.33	11.4	114.92	114.25	1.9	13,060	0.01%
2022/11/17	6.9	113.49	17.2	113.95	114.55	-10.3	13,000	-0.08%
2022/11/16	8.6	114.92	45.4	114.62	114.50	-36.8	12,949	-0.28%
2022/11/15	18.9	113.42	36.2	113.98	114.70	-17.4	12,689	-0.14%
2022/11/14	5	109.98	51.7	110.06	110.00	-46.8	12,193	-0.38%
2022/11/11	3.8	108.69	35.2	108.59	109.00	-31.4	11,979	-0.26%
2022/11/10	7.7	103.58	15.6	103.39	103.50	-7.9	11,638	-0.07%
2022/11/09	17.4	103.55	49.4	104.00	104.50	-31.9	11,557	-0.28%
2022/11/08	5.6	101.68	2.1	101.63	101.60	3.5	11,401	0.03%
2022/11/07	9.6	99.84	34.2	99.85	100.55	-24.6	11,368	-0.22%
2022/11/04	16.8	98.01	0	0.00	98.85	16.8	11,346	0.15%
2022/11/03	34	98.54	2	98.61	98.70	31.9	11,359	0.28%
2022/11/02	21.3	99.89	0.3	99.82	100.00	21	11,265	0.19%
2022/11/01	60.4	99.12	33.1	99.43	99.60	27.3	11,293	0.24%
2022/10/31	11	98.97	4.4	98.68	99.05	6.6	11,311	0.06%
2022/10/28	11.8	98.02	33	97.50	97.75	-21.2	11,257	-0.19%
2022/10/27	8.8	98.99	1.8	99.01	99.00	7	11,196	0.06%
2022/10/26	3.7	96.94	7.2	97.56	97.60	-3.5	11,358	-0.03%
2022/10/25	29.9	97.12	2	97.20	96.70	27.9	11,334	0.25%
2022/10/24	38	99.26	33.2	100.31	98.60	4.8	11,134	0.04%
2022/10/21	43.4	99.00	3.2	99.42	98.90	40.2	10,989	0.37%
2022/10/20	26.4	97.90	6.3	98.63	99.20	20.1	10,919	0.18%
2022/10/19	45.6	100.10	26	100.62	99.75	19.6	10,813	0.18%
2022/10/18	2.4	100.54	8.7	100.98	101.10	-6.3	10,729	-0.06%
2022/10/17	39.6	99.49	2.3	99.84	99.95	37.3	10,883	0.34%
2022/10/14	7.8	101.84	22.1	101.63	101.85	-14.2	10,703	-0.13%
2022/10/13	42.4	99.39	16.2	99.27	99.00	26.2	10,793	0.24%
2022/10/12	18.5	100.03	4.5	100.32	100.20	13.9	10,666	0.13%
2022/10/11	56.2	101.29	7	100.55	100.70	49.2	10,814	0.46%
2022/10/07	12.6	106.75	1.4	106.70	106.20	11.2	10,601	0.11%
2022/10/06	11.4	107.97	4.6	107.95	108.00	6.8	10,703	0.06%
2022/10/05	6.2	107.35	12.1	106.85	107.25	-5.8	10,975	-0.05%
2022/10/04	1.9	104.64	12	104.54	104.80	-10.1	10,983	-0.09%
2022/10/03	11.1	102.54	0.1	102.62	102.20	11	10,983	0.10%
2022/09/30	26.6	103.48	1.3	103.43	103.45	25.3	10,969	0.23%
2022/09/29	13.8	105.15	3.2	105.93	104.90	10.5	10,983	0.10%
2022/09/28	33.2	106.09	7.5	106.61	105.25	25.7	11,069	0.23%
2022/09/27	17.1	107.44	0.5	107.69	107.50	16.7	11,024	0.15%
2022/09/26	26.2	107.47	9.1	107.50	107.65	17.1	11,316	0.15%
2022/09/23	24	109.89	1.1	109.73	109.70	22.9	11,564	0.20%
2022/09/22	35.3	110.13	4	110.04	110.75	31.3	11,661	0.27%
2022/09/21	7	112.06	0	112.50	112.10	7	11,516	0.06%
2022/09/20	7.7	113.01	1.6	112.88	113.05	6.1	11,514	0.05%
2022/09/19	15.6	112.07	0.1	112.80	112.05	15.5	11,695	0.13%
2022/09/16	15	112.49	0	0.00	112.55	15	11,757	0.13%
2022/09/15	5.5	113.45	30.2	113.90	113.85	-24.7	11,822	-0.21%
2022/09/14	5.4	113.50	0	0.00	113.65	5.4	12,011	0.05%
2022/09/13	1.5	116.00	5.3	115.95	116.00	-3.8	11,937	-0.03%
2022/09/12	8.5	115.30	11.1	115.41	115.40	-2.6	12,037	-0.02%
2022/09/08	11.7	112.87	0.9	112.59	113.00	10.7	12,240	0.09%
2022/09/07	28.3	112.48	10.1	112.28	112.20	18.2	12,334	0.15%
2022/09/06	10.4	114.80	0.5	114.64	114.90	9.9	12,223	0.08%
2022/09/05	5.7	114.14	1.3	114.19	114.15	4.4	12,313	0.04%
2022/09/02	24.2	114.37	0	0.00	113.90	24.2	12,447	0.19%
2022/09/01	29.3	115.16	0.1	115.15	115.15	29.2	12,285	0.24%
2022/08/31	3.1	116.27	0.7	117.46	117.60	2.5	11,968	0.02%
2022/08/30	18.4	116.50	0.6	117.12	116.75	17.8	11,917	0.15%
2022/08/29	46	116.24	0.4	116.63	116.55	45.5	11,795	0.39%
2022/08/26	3.9	119.67	32.2	119.56	119.60	-28.3	11,600	-0.24%
2022/08/25	7.4	118.77	21.9	119.06	119.00	-14.5	11,508	-0.13%
2022/08/24	35.1	118.61	12	118.18	117.90	23.1	11,533	0.20%
2022/08/23	27.2	118.57	4.1	118.43	118.20	23	11,533	0.20%
2022/08/22	8.2	119.98	2.4	120.08	119.80	5.8	11,603	0.05%
2022/08/19	6.7	121.55	1.1	121.81	121.55	5.7	11,663	0.05%
2022/08/18	4.3	121.31	6.7	121.27	121.35	-2.3	11,693	-0.02%
2022/08/17	3.5	121.95	3.2	122.05	122.15	0.3	11,647	0.00%
2022/08/16	6.2	122.13	9.4	122.12	122.10	-3.1	11,500	-0.03%
2022/08/15	11.3	121.71	20.3	121.81	121.90	-9	11,381	-0.08%
2022/08/12	5.2	120.51	4.4	120.74	120.80	0.8	11,283	0.01%
2022/08/11	0.3	119.95	11.1	119.92	120.05	-10.8	11,262	-0.10%
2022/08/10	3.9	117.96	53	117.95	117.90	-49.1	11,189	-0.44%
2022/08/09	1.5	119.17	24.1	118.12	119.15	-22.6	11,138	-0.20%
2022/08/08	30.8	119.16	6.6	118.76	119.25	24.2	11,102	0.22%
2022/08/05	2.2	119.02	24.3	118.81	119.50	-22.1	11,075	-0.20%
2022/08/04	5.3	116.26	17.7	116.00	116.55	-12.4	11,117	-0.11%
2022/08/03	4.9	115.97	20.5	115.95	116.25	-15.7	11,137	-0.14%
2022/08/02	31.6	115.54	2.3	115.45	115.55	29.4	11,237	0.26%
2022/08/01	3.5	117.47	0.7	117.74	117.65	2.8	11,155	0.03%
2022/07/29	1.6	118.27	41.2	118.07	118.00	-39.6	11,279	-0.35%
2022/07/28	12.8	117.44	1.6	117.37	116.90	11.2	11,249	0.10%
2022/07/27	1.1	115.48	135.4	115.30	116.70	-134.3	11,275	-1.19%	大賣/鉅額交易
2022/07/26	7.2	115.95	14.2	115.99	115.65	-7	11,248	-0.06%
2022/07/25	2.1	116.50	4.6	116.55	116.70	-2.4	11,236	-0.02%
2022/07/22	9.4	116.73	6.3	116.68	116.80	3.1	11,253	0.03%
2022/07/21	5.9	115.95	6.5	115.71	116.35	-0.6	11,471	-0.01%
2022/07/20	7.2	115.64	23.9	115.80	115.05	-16.8	11,480	-0.15%
2022/07/19	3.4	114.23	0.6	114.38	114.30	2.9	11,735	0.02%
2022/07/18	14.8	114.34	5.1	114.49	114.20	9.8	11,701	0.08%
2022/07/15	14.8	115.26	3.5	115.48	115.50	11.3	11,398	0.10%
2022/07/14	13.6	113.27	6.7	113.69	114.00	7	11,202	0.06%
2022/07/13	81.1	113.36	19	113.11	113.45	62.1	11,107	0.56%
2022/07/12	17.5	109.70	3.2	109.72	109.55	14.3	10,992	0.13%
2022/07/11	3.3	112.59	3	113.19	112.25	0.2	11,151	0.00%
2022/07/08	11	113.23	36.4	113.14	113.25	-25.3	11,108	-0.23%
2022/07/07	10.1	110.98	13.9	111.71	112.10	-3.8	11,056	-0.03%
2022/07/06	20.8	109.39	0.1	110.05	108.85	20.7	11,069	0.19%
2022/07/05	26.3	110.00	1.6	111.04	111.00	24.7	11,088	0.22%
2022/07/04	27.9	110.88	4	110.86	110.45	23.9	10,967	0.22%
2022/07/01	42.1	112.58	10.5	114.39	111.55	31.6	10,771	0.29%
2022/06/30	33	116.28	0	0.00	115.80	33	10,386	0.32%
2022/06/29	4.5	118.91	1.1	118.86	118.80	3.4	10,175	0.03%
2022/06/28	0.4	119.79	0	0.00	119.80	0.4	10,130	0.00%
2022/06/27	1.2	121.06	9.5	120.88	120.95	-8.3	10,086	-0.08%
2022/06/24	4.1	118.42	3.1	118.79	118.15	1	9,916	0.01%
2022/06/23	23.4	117.99	1.4	118.30	117.90	22.1	9,910	0.22%
2022/06/22	23.2	120.06	7.1	120.27	119.50	16.1	9,711	0.17%
2022/06/21	4.3	121.47	4.6	121.35	122.20	-0.3	9,532	0.00%
2022/06/20	18.1	119.95	6.1	119.99	119.75	12.1	9,595	0.13%
2022/06/17	38.1	120.84	0	120.95	120.85	38	9,520	0.40%
2022/06/16	7.6	123.18	12.8	124.00	122.50	-5.2	9,321	-0.06%
2022/06/15	6.7	123.05	2	123.00	122.75	4.7	9,320	0.05%
2022/06/14	19.5	122.77	3	122.41	123.35	16.5	9,405	0.18%
2022/06/13	31.8	123.65	0.1	123.70	123.55	31.7	9,524	0.33%
2022/06/10	9.2	126.95	2	127.13	127.10	7.2	9,634	0.08%
2022/06/09	0.4	128.40	1.6	127.96	128.40	-1.2	9,706	-0.01%
2022/06/08	3.3	128.56	6.9	128.98	128.80	-3.6	9,850	-0.04%
2022/06/07	6.7	127.30	0.2	127.50	127.40	6.5	10,025	0.06%
2022/06/06	2.3	128.06	4.8	128.81	128.70	-2.5	10,292	-0.02%
2022/06/02	1.5	128.16	0	128.07	127.80	1.5	10,921	0.01%
2022/06/01	6	129.49	5	129.73	129.15	1	11,714	0.01%
2022/05/31	63.8	128.67	23.2	129.02	129.80	40.6	11,817	0.34%
2022/05/30	0.5	127.79	11.2	127.67	128.55	-10.6	11,774	-0.09%
2022/05/27	0.4	125.11	28.5	125.11	125.50	-28.1	11,633	-0.24%
2022/05/26	12.8	123.16	0.1	124.25	122.90	12.8	11,576	0.11%
2022/05/25	1.1	123.81	4.5	123.95	124.45	-3.4	11,855	-0.03%
2022/05/24	4.8	123.67	0.5	124.00	123.50	4.3	12,301	0.04%
2022/05/23	2.2	125.22	2.1	125.35	124.90	0.1	12,291	0.00%
2022/05/20	1.3	123.97	14.5	124.31	124.65	-13.2	12,557	-0.10%
2022/05/19	15.5	123.13	0.1	123.40	123.30	15.5	12,570	0.12%
2022/05/18	2.6	125.84	5.1	125.52	125.70	-2.4	12,514	-0.02%
2022/05/17	3.3	124.35	6.3	124.29	124.35	-3	12,491	-0.02%
2022/05/16	3.2	123.26	7.5	123.73	123.00	-4.3	12,534	-0.03%
2022/05/13	7.4	122.13	9.4	122.23	122.35	-1.9	12,561	-0.02%
2022/05/12	36.6	122.05	7.4	122.33	121.25	29.2	12,641	0.23%
2022/05/11	9.1	123.88	4.2	124.00	124.20	4.9	12,516	0.04%
2022/05/10	21.2	122.55	2.2	123.83	124.00	19	12,482	0.15%
2022/05/09	31.3	124.70	6.7	124.65	124.55	24.6	12,386	0.20%
2022/05/06	51	126.15	2.1	126.80	126.65	48.9	12,357	0.40%
2022/05/05	5.1	129.14	11.4	129.50	129.25	-6.3	12,475	-0.05%
2022/05/04	4.8	128.19	4.1	127.56	127.80	0.7	12,667	0.01%
2022/05/03	16.5	127.88	0.1	128.30	127.80	16.3	12,902	0.13%
2022/04/29	13.1	128.65	14.2	129.15	128.75	-1.1	13,017	-0.01%
2022/04/28	17.1	126.81	3	127.30	127.10	14.1	13,316	0.11%
2022/04/27	48.8	126.54	6.7	126.62	126.55	42.2	13,394	0.31%
2022/04/26	11.8	129.31	3.7	129.38	129.25	8.1	13,160	0.06%
2022/04/25	60.2	129.06	3.2	128.80	129.25	57	13,244	0.43%
2022/04/22	23.8	131.13	2.3	131.59	131.60	21.5	12,823	0.17%
2022/04/21	4.4	133.13	12.3	133.34	132.75	-7.9	12,805	-0.06%
2022/04/20	0.9	132.19	4.2	132.37	132.65	-3.3	12,863	-0.03%
2022/04/19	12.1	132.12	14.2	132.44	132.00	-2.1	12,919	-0.02%
2022/04/18	35.3	131.56	0.3	131.65	131.55	35	13,064	0.27%
2022/04/15	49.9	132.42	5.1	132.36	132.25	44.8	13,027	0.34%
2022/04/14	55.7	135.16	3.4	134.72	134.55	52.2	12,799	0.41%
2022/04/13	2.9	134.35	8.1	134.51	135.05	-5.2	12,860	-0.04%
2022/04/12	63.9	132.46	14.1	132.08	132.55	49.8	12,933	0.38%
2022/04/11	37.2	132.73	3.3	133.88	132.45	33.9	12,857	0.26%
2022/04/08	21	133.96	1.2	134.02	134.55	19.8	12,692	0.16%
2022/04/07	20.6	134.33	4.2	134.18	133.80	16.5	12,647	0.13%
2022/04/06	8.3	135.45	0.1	136.25	136.25	8.3	12,778	0.06%
2022/04/01	10.2	136.70	0.5	136.81	136.95	9.7	12,959	0.07%
2022/03/31	4.7	138.39	3.9	138.37	138.10	0.8	12,939	0.01%
2022/03/30	1.1	138.32	11.1	138.40	138.55	-9.9	13,089	-0.08%
2022/03/29	1.5	136.88	15.2	137.04	136.85	-13.7	13,185	-0.10%
2022/03/28	13.4	136.10	7.2	136.12	136.70	6.2	13,145	0.05%
2022/03/25	0.8	138.50	1	138.12	138.20	-0.2	13,081	0.00%
2022/03/24	0.2	137.76	9.5	137.99	138.00	-9.3	13,072	-0.07%
2022/03/23	4.6	137.99	24.2	138.07	138.10	-19.6	13,082	-0.15%
2022/03/22	4.2	136.68	3.5	136.83	136.80	0.8	13,004	0.01%
2022/03/21	5.1	137.26	14.2	137.31	137.00	-9.1	13,069	-0.07%
2022/03/18	7.4	136.27	8	136.10	136.10	-0.6	13,019	0.00%
2022/03/17	4.7	136.05	32.9	135.61	136.40	-28.1	12,884	-0.22%
2022/03/16	36.5	131.75	1.8	132.04	132.20	34.7	12,706	0.27%
2022/03/15	72.5	131.87	2.5	131.60	131.65	70	12,465	0.56%
2022/03/14	12.7	134.44	1.4	134.67	134.40	11.3	12,255	0.09%
2022/03/11	14.7	134.91	3.2	135.40	134.40	11.5	12,162	0.09%
2022/03/10	18.3	136.15	19.5	136.09	136.35	-1.3	12,050	-0.01%
2022/03/09	33.6	132.66	4.2	132.55	132.50	29.3	11,890	0.25%
2022/03/08	114.6	131.90	39.8	131.33	131.15	74.8	11,690	0.64%	大買/
2022/03/07	131.8	134.31	0.7	134.69	134.00	131.1	11,064	1.18%	大買/鉅額交易
2022/03/04	26.2	138.36	1.4	138.50	138.45	24.8	10,368	0.24%
2022/03/03	6.5	140.18	0.1	139.95	139.95	6.5	10,345	0.06%
2022/03/02	9.6	139.56	0.1	139.70	139.65	9.5	10,465	0.09%
2022/03/01	16.9	140.23	6.4	140.21	140.45	10.5	10,405	0.10%
2022/02/25	46.3	138.41	2	138.44	138.50	44.3	10,318	0.43%
2022/02/24	71.3	139.52	3.5	138.85	138.80	67.8	10,017	0.68%
2022/02/23	4.7	141.91	23.1	142.06	142.25	-18.4	9,590	-0.19%
2022/02/22	52.5	141.40	11.1	141.75	141.85	41.4	9,615	0.43%
2022/02/21	5.5	143.37	12.6	143.73	143.80	-7.1	9,402	-0.08%
2022/02/18	4.2	143.76	0	0.00	144.10	4.2	9,666	0.04%
2022/02/17	3.4	144.68	3.2	144.74	144.50	0.2	9,697	0.00%
2022/02/16	3.1	144.10	16.6	144.15	144.40	-13.5	9,723	-0.14%
2022/02/15	13.5	142.38	7	142.25	142.05	6.4	9,706	0.07%
2022/02/14	20.7	142.63	2.4	143.45	142.70	18.3	9,657	0.19%
2022/02/11	3.2	144.87	7.7	144.52	144.95	-4.6	9,549	-0.05%
2022/02/10	7.9	144.76	9.3	144.27	145.05	-1.5	9,682	-0.02%
2022/02/09	32.7	142.98	3.1	143.23	143.40	29.5	9,705	0.30%
2022/02/08	29.7	143.04	3.6	143.27	142.90	26.1	9,757	0.27%
2022/02/07	58.5	141.98	2.7	142.76	142.30	55.8	9,615	0.58%
2022/01/26	28.1	141.56	69.2	141.57	141.55	-41.1	9,253	-0.44%
2022/01/25	36.4	141.62	9.8	141.67	141.65	26.5	9,024	0.29%
2022/01/24	60	143.56	5.1	143.11	144.00	54.9	8,674	0.63%
2022/01/21	56.5	143.07	1	142.65	142.65	55.5	8,537	0.65%
2022/01/20	10.7	148.30	2.8	148.49	149.10	7.9	8,114	0.10%
2022/01/19	12.3	148.83	1.2	149.04	148.50	11.1	7,967	0.14%
2022/01/18	5.5	151.11	6.2	151.79	150.30	-0.7	7,897	-0.01%
2022/01/17	1.5	152.06	2.4	151.96	152.00	-0.9	7,780	-0.01%
2022/01/14	6.2	149.78	0.3	149.99	150.30	5.8	7,751	0.08%
2022/01/13	0.1	149.88	7.5	150.08	150.30	-7.4	7,800	-0.09%
2022/01/12	6.3	149.03	3.1	149.34	149.55	3.2	7,918	0.04%
2022/01/11	5.8	147.74	2.1	147.86	148.30	3.7	7,890	0.05%
2022/01/10	101.1	147.49	2.1	147.55	147.55	99	7,682	1.29%	大買/
2022/01/07	14.2	147.41	2.1	147.09	146.60	12.1	7,644	0.16%
2022/01/06	6.7	148.01	3.2	147.73	147.90	3.5	7,582	0.05%
2022/01/05	1.7	149.87	5.3	149.81	149.30	-3.6	7,528	-0.05%
2022/01/04	4	148.99	10.9	148.85	149.60	-6.9	7,522	-0.09%
2022/01/03	1.2	146.43	9.4	146.66	146.40	-8.3	7,490	-0.11%
2021/12/30	2.9	145.59	2.2	145.89	145.50	0.8	7,603	0.01%
2021/12/29	1.4	145.25	8.6	145.71	145.95	-7.2	7,866	-0.09%
2021/12/28	4.8	144.85	5.8	144.93	145.30	-1	7,940	-0.01%
2021/12/27	5.9	144.07	6.3	143.68	144.15	-0.4	7,953	0.00%
2021/12/24	0.1	143.20	13.8	143.33	143.05	-13.7	8,296	-0.17%
2021/12/23	3.1	142.53	9.4	142.73	142.65	-6.3	8,364	-0.08%
2021/12/22	1	141.80	3	141.85	141.85	-2	8,627	-0.02%
2021/12/21	0.1	141.72	2	141.90	141.85	-1.9	8,854	-0.02%
2021/12/20	4.9	140.78	2.1	141.46	140.65	2.8	8,940	0.03%
2021/12/17	1.3	141.62	0.8	141.85	141.90	0.5	8,971	0.01%
2021/12/16	0.7	141.49	26.1	141.69	142.05	-25.3	8,985	-0.28%
2021/12/15	3.4	140.16	1.1	140.22	140.30	2.3	9,290	0.02%
2021/12/14	4.2	140.24	2.4	140.32	140.10	1.8	9,187	0.02%
2021/12/13	1.9	142.00	1.1	142.00	141.50	0.9	9,242	0.01%
2021/12/10	1	142.00	5	141.91	141.95	-4	9,366	-0.04%
2021/12/09	0	142.17	2	142.23	142.00	-2	9,351	-0.02%
2021/12/08	0.6	142.93	9.4	143.06	142.35	-8.7	9,329	-0.09%
2021/12/07	0.2	140.95	7.1	140.84	141.80	-6.9	9,198	-0.08%
2021/12/06	2	140.58	1.3	141.07	141.35	0.8	9,199	0.01%
2021/12/03	3	141.62	12.9	141.93	141.75	-9.9	9,251	-0.11%
2021/12/02	10.8	141.13	11.6	141.49	141.80	-0.9	9,307	-0.01%
2021/12/01	3.3	138.88	7.9	139.66	140.30	-4.6	9,390	-0.05%
2021/11/30	9.4	138.46	2.6	138.77	138.00	6.8	9,504	0.07%
2021/11/29	8.9	138.07	1.2	138.68	138.15	7.7	9,449	0.08%
2021/11/26	25.6	138.50	1.4	138.55	138.15	24.2	9,567	0.25%
2021/11/25	1.6	140.32	0	0.00	140.45	1.6	9,641	0.02%
2021/11/24	1.4	140.52	2.4	140.45	140.50	-1	9,955	-0.01%
2021/11/23	4.7	141.29	0.4	141.79	141.10	4.3	10,179	0.04%
2021/11/22	1.2	142.47	3	142.68	142.45	-1.8	10,223	-0.02%
2021/11/19	1.1	142.85	10	143.07	142.80	-8.9	10,275	-0.09%
2021/11/18	0.1	142.00	23.4	142.14	142.45	-23.3	10,259	-0.23%
2021/11/17	0.1	141.36	10.5	141.49	141.65	-10.4	10,259	-0.10%
2021/11/16	0.2	141.24	10.8	141.13	141.20	-10.6	10,182	-0.10%
2021/11/15	0.1	140.98	13.7	141.08	140.95	-13.6	10,524	-0.13%
2021/11/12	0	139.75	2.7	140.23	139.70	-2.7	10,774	-0.02%
2021/11/11	0.6	139.57	0	139.35	139.25	0.5	10,895	0.00%
2021/11/10	0.1	140.25	6.8	140.29	140.50	-6.7	11,000	-0.06%
2021/11/09	4.3	141.07	19.4	140.75	140.70	-15.1	11,029	-0.14%
2021/11/08	0.1	138.94	16.4	138.90	139.20	-16.3	10,862	-0.15%
2021/11/05	0.1	137.19	30.9	137.72	138.10	-30.8	10,800	-0.29%
2021/11/04	0.5	136.60	0.2	136.44	136.15	0.3	10,654	0.00%
2021/11/03	1.1	136.62	1.2	136.78	136.60	-0.1	10,696	0.00%
2021/11/02	2.5	137.21	3.4	137.13	136.25	-0.9	10,722	-0.01%
2021/11/01	0.9	136.53	2	136.33	136.50	-1.2	10,749	-0.01%
2021/10/29	3.9	135.86	0	0.00	135.80	3.9	10,790	0.04%
2021/10/28	1.2	137.14	2.1	137.17	137.15	-0.8	10,809	-0.01%
2021/10/27	1.4	136.92	19.2	137.24	137.55	-17.9	10,855	-0.16%
2021/10/26	0	137.46	33.5	137.33	137.55	-33.5	10,796	-0.31%
2021/10/25	1.2	135.50	71.7	135.72	136.40	-70.4	10,800	-0.65%
2021/10/22	3.2	136.04	7.3	136.19	136.50	-4.1	11,178	-0.04%
2021/10/21	3.2	136.48	38.5	137.26	136.10	-35.3	11,263	-0.31%
2021/10/20	0.5	136.72	7.1	137.05	136.60	-6.6	11,238	-0.06%
2021/10/19	3.1	136.37	31.2	137.06	136.95	-28.1	11,047	-0.25%
2021/10/18	10.2	136.60	11.6	136.45	135.85	-1.4	11,008	-0.01%
2021/10/15	4.1	135.04	33.4	135.48	136.25	-29.4	11,132	-0.26%
2021/10/14	3.6	133.09	4.4	133.11	132.75	-0.8	11,039	-0.01%
2021/10/13	11.3	132.58	1	132.85	132.40	10.3	11,159	0.09%
2021/10/12	25.4	132.26	5.5	132.52	132.85	19.9	11,224	0.18%
2021/10/08	14	134.69	2	135.32	134.20	12	11,241	0.11%
2021/10/07	4.4	134.86	9.7	134.74	135.35	-5.3	11,270	-0.05%
2021/10/06	41.4	132.71	7.3	132.45	133.00	34.1	11,272	0.30%
2021/10/05	68.2	131.65	1.3	132.58	132.95	67	11,131	0.60%
2021/10/04	67.2	133.46	1.2	133.14	133.15	66	10,793	0.61%
2021/10/01	100.4	134.26	5.7	134.22	133.95	94.8	10,472	0.90%
2021/09/30	4.3	136.00	3	136.47	137.05	1.2	10,130	0.01%
2021/09/29	68.1	136.15	6	136.00	136.00	62.1	9,960	0.62%
2021/09/28	1.7	138.99	1.2	138.83	139.00	0.5	9,592	0.01%
2021/09/27	5.2	140.08	0.6	140.10	140.00	4.6	9,375	0.05%
2021/09/24	1.4	139.15	8.7	139.27	139.65	-7.3	9,255	-0.08%
2021/09/23	3.4	138.03	0.5	138.18	138.00	3	9,309	0.03%
2021/09/22	53.4	136.85	4	137.12	137.20	49.3	9,363	0.53%
2021/09/17	1.1	140.02	0	140.10	140.50	1	9,031	0.01%
2021/09/16	3	140.05	0	0.00	140.10	3	9,076	0.03%
2021/09/15	2.4	140.69	1.5	140.91	140.75	0.9	9,046	0.01%
2021/09/14	0.1	141.70	47.1	141.62	141.60	-47	8,952	-0.52%
2021/09/13	1.3	141.76	1.4	141.32	141.45	-0.1	9,009	0.00%
2021/09/10	11.1	141.46	18.1	141.93	141.95	-7	9,216	-0.08%
2021/09/09	2.7	139.73	0	140.50	140.30	2.7	9,202	0.03%
2021/09/08	4.4	140.38	12.7	140.86	140.65	-8.3	9,204	-0.09%
2021/09/07	50.3	141.95	8.7	142.21	141.90	41.6	9,208	0.45%
2021/09/06	2.2	142.11	15.5	142.63	142.55	-13.3	9,137	-0.15%
2021/09/03	1	141.89	24.3	141.56	141.90	-23.3	8,961	-0.26%
2021/09/02	0.1	140.75	11.6	140.46	139.90	-11.5	8,889	-0.13%
2021/09/01	0.5	140.99	47.6	140.89	141.00	-47.1	8,873	-0.53%
2021/08/31	0.6	139.42	35.5	139.58	140.35	-34.9	8,618	-0.41%
2021/08/30	0.2	138.88	72	138.82	139.50	-71.8	8,528	-0.84%
2021/08/27	0.1	138.16	44.9	137.69	138.15	-44.8	8,225	-0.54%
2021/08/26	2.3	137.16	4.1	136.79	137.00	-1.8	8,032	-0.02%
2021/08/25	2.4	135.64	7.4	135.96	136.05	-5	7,997	-0.06%
2021/08/24	4.9	134.91	12.2	134.85	134.75	-7.3	7,975	-0.09%
2021/08/23	2.4	133.43	11.1	133.81	134.35	-8.7	8,065	-0.11%
2021/08/20	26.7	130.98	1	132.20	130.75	25.7	8,127	0.32%
2021/08/19	60.6	132.28	28.3	132.30	131.80	32.4	7,960	0.41%
2021/08/18	56.8	133.03	3.3	133.28	134.90	53.5	7,607	0.70%
2021/08/17	43.3	134.73	0.3	134.96	134.35	43	7,401	0.58%
2021/08/16	27.5	135.16	2	135.35	135.35	25.5	7,356	0.35%
2021/08/13	17.3	135.88	0.4	136.04	135.65	16.8	7,346	0.23%
2021/08/12	0.7	136.93	2	137.10	136.95	-1.3	7,386	-0.02%
2021/08/11	3.6	136.93	1	137.05	137.20	2.6	7,630	0.03%
2021/08/10	1.3	137.85	39	137.60	137.65	-37.7	7,841	-0.48%
2021/08/09	2.2	138.26	31.1	138.23	138.40	-28.9	8,326	-0.35%
2021/08/06	4.4	138.69	1	138.50	138.80	3.4	8,495	0.04%
2021/08/05	4.1	139.06	9.2	139.10	139.00	-5.2	8,882	-0.06%
2021/08/04	3.2	138.71	21.9	138.81	139.25	-18.7	9,429	-0.20%
2021/08/03	0.6	137.95	5.2	138.02	138.45	-4.7	9,761	-0.05%
2021/08/02	4.1	137.66	2.9	137.64	137.90	1.3	9,731	0.01%
2021/07/30	5.2	136.31	0.9	136.52	136.05	4.3	9,727	0.04%
2021/07/29	4.5	135.77	4.1	136.08	136.50	0.4	9,795	0.00%
2021/07/28	78.7	134.66	0.1	134.54	134.25	78.6	9,762	0.81%
2021/07/27	23.8	136.43	9.7	136.49	136.40	14.1	9,483	0.15%
2021/07/26	17.1	136.58	0	0.00	136.45	17.1	9,424	0.18%
2021/07/23	3.5	138.00	0.2	137.98	137.65	3.3	9,379	0.04%
2021/07/22	46.2	138.27	1.4	138.29	137.65	44.9	9,377	0.48%
2021/07/21	17.8	136.62	0.5	137.18	136.70	17.3	9,385	0.18%
2021/07/20	12.9	137.45	1	137.22	137.20	11.9	9,371	0.13%
2021/07/19	11.2	138.20	3	138.47	138.30	8.2	9,339	0.09%
2021/07/16	8.3	139.61	1.1	139.51	139.90	7.2	9,231	0.08%
2021/07/15	0.1	141.59	5.6	141.49	141.80	-5.5	9,206	-0.06%
2021/07/14	0.1	140.43	1.4	140.55	140.50	-1.3	9,085	-0.01%
2021/07/13	2.1	140.73	11.1	140.45	140.15	-9	9,060	-0.10%
2021/07/12	0.1	139.25	13.7	139.85	139.00	-13.7	9,018	-0.15%
2021/07/09	10.2	137.41	1.8	137.70	137.75	8.4	8,918	0.09%
2021/07/08	0.7	138.59	1.6	139.17	138.85	-0.9	8,912	-0.01%
2021/07/07	3.3	139.25	0.7	139.29	139.00	2.5	8,939	0.03%
2021/07/06	2.1	139.73	5.5	139.85	139.75	-3.4	8,927	-0.04%
2021/07/05	0.2	139.54	10.2	139.54	139.60	-10	8,881	-0.11%
2021/07/02	1.7	138.05	1.2	138.09	138.30	0.5	8,857	0.01%
2021/07/01	1.8	138.67	3.5	138.54	138.30	-1.6	8,850	-0.02%
2021/06/30	0	0.00	11.7	138.80	138.95	-11.7	8,929	-0.13%
2021/06/29	0.3	137.83	5.3	138.01	137.60	-5.1	8,892	-0.06%
2021/06/28	2.3	137.12	0	137.05	137.20	2.3	8,868	0.03%
2021/06/25	0.2	137.53	1.2	137.79	136.95	-0.9	8,881	-0.01%
2021/06/24	0.8	136.86	1.2	136.83	136.70	-0.4	8,908	0.00%
2021/06/23	0.4	135.57	7.4	136.24	137.05	-7	8,937	-0.08%
2021/06/22	6.1	134.87	0	135.10	134.85	6	8,912	0.07%
2021/06/21	22.7	135.17	10.3	135.59	134.70	12.3	8,987	0.14%
2021/06/18	1.3	138.21	1.6	138.21	138.00	-0.3	8,840	0.00%
2021/06/17	13.4	137.40	0.4	138.18	138.30	13	8,893	0.15%
2021/06/16	0.4	138.58	2.4	138.58	138.70	-2	9,004	-0.02%
2021/06/15	1.2	138.82	2.4	138.64	138.85	-1.3	8,999	-0.01%
2021/06/11	1.5	138.02	5	138.18	138.10	-3.5	9,044	-0.04%
2021/06/09	13.7	135.68	1.2	135.33	135.50	12.6	9,050	0.14%
2021/06/08	2.7	136.99	0.5	137.12	136.50	2.1	9,042	0.02%
2021/06/07	5.7	135.96	11.7	136.93	137.30	-6.1	9,146	-0.07%
2021/06/04	1.3	136.67	8	136.65	136.95	-6.7	9,056	-0.07%
2021/06/03	0.1	137.76	5.7	138.12	137.60	-5.7	9,225	-0.06%
2021/06/02	3.4	137.43	32.3	137.40	137.70	-29	9,343	-0.31%
2021/06/01	0.4	137.48	3.4	137.85	137.70	-3	9,497	-0.03%
2021/05/31	5.1	136.09	12.1	137.10	137.10	-7	9,680	-0.07%
2021/05/28	0.4	135.47	10	135.28	135.80	-9.6	9,647	-0.10%
2021/05/27	1.5	132.92	1	132.45	133.55	0.5	9,607	0.01%
2021/05/26	0.4	134.53	4.1	134.64	134.50	-3.7	9,951	-0.04%
2021/05/25	1.7	134.17	18.7	134.19	134.40	-17	10,035	-0.17%
2021/05/24	3.5	131.64	5	131.35	132.15	-1.5	10,058	-0.01%
2021/05/21	2.5	132.79	12.1	133.24	132.35	-9.6	10,015	-0.10%
2021/05/20	16.7	130.23	6.2	130.31	130.50	10.5	9,961	0.11%
2021/05/19	8.1	131.46	21.2	132.10	131.40	-13.2	9,948	-0.13%
2021/05/18	5.4	131.35	28.2	130.90	132.30	-22.8	9,840	-0.23%
2021/05/17	60.3	126.09	15.6	126.74	126.50	44.7	9,884	0.45%
2021/05/14	19.6	128.78	31.5	128.63	128.95	-11.8	9,504	-0.12%
2021/05/13	31.4	127.39	28.2	128.48	127.50	3.2	9,360	0.03%
2021/05/12	78.3	128.02	22.3	129.03	129.40	56.1	9,026	0.62%
2021/05/11	25	134.36	2.2	133.91	133.25	22.8	8,567	0.27%
2021/05/10	0.6	138.51	4.4	138.46	138.45	-3.8	8,380	-0.05%
2021/05/07	2.1	139.05	0.6	138.72	139.40	1.5	8,542	0.02%
2021/05/06	2.1	135.93	2.2	137.31	136.95	-0.2	8,667	0.00%
2021/05/05	8.5	136.59	1.4	136.89	135.75	7.2	8,665	0.08%
2021/05/04	8.9	136.46	18.2	137.52	137.05	-9.3	8,758	-0.11%
2021/05/03	3.2	138.51	3.1	139.33	138.25	0.2	8,766	0.00%
2021/04/29	0.3	141.61	3.3	141.65	140.60	-3	9,050	-0.03%
2021/04/28	0.2	140.57	0.4	140.63	140.40	-0.2	9,130	0.00%
2021/04/27	0.2	141.04	4.4	141.23	141.25	-4.2	9,580	-0.04%
2021/04/26	0.4	140.63	17.6	140.78	141.20	-17.2	9,671	-0.18%
2021/04/23	1.1	137.74	1.6	138.76	139.15	-0.5	9,710	-0.01%
2021/04/22	2.1	138.21	7.1	138.29	137.90	-5	9,969	-0.05%
2021/04/21	2.7	138.24	0.2	138.34	138.00	2.6	10,103	0.03%
2021/04/20	1.1	139.25	0.1	139.29	139.25	1	10,151	0.01%
2021/04/19	0.3	139.07	12	139.25	139.50	-11.8	10,253	-0.11%
2021/04/16	2.1	138.66	4.9	138.94	139.25	-2.8	10,289	-0.03%
2021/04/15	0.1	138.26	7.6	138.70	139.05	-7.5	10,319	-0.07%
2021/04/14	7.5	137.04	2.7	137.55	137.90	4.9	10,305	0.05%
2021/04/13	1.1	138.11	3.1	138.18	137.15	-2	10,375	-0.02%
2021/04/12	3.1	137.18	7.5	137.17	137.15	-4.4	10,361	-0.04%
2021/04/09	4.4	137.92	1.1	137.86	137.95	3.3	10,365	0.03%
2021/04/08	1.7	137.11	12.5	137.90	138.25	-10.8	10,401	-0.10%
2021/04/07	2.9	137.67	2.6	137.59	137.80	0.3	10,387	0.00%
2021/04/06	3.3	137.90	22.1	137.66	137.65	-18.8	10,367	-0.18%
2021/04/01	0.2	135.57	7.2	135.95	135.75	-6.9	10,270	-0.07%
2021/03/31	1.8	135.21	1	135.25	134.75	0.8	10,197	0.01%
2021/03/30	1.3	135.72	0.2	135.64	135.90	1.1	10,111	0.01%
2021/03/29	3.2	135.68	18.6	135.47	135.45	-15.4	10,101	-0.15%
2021/03/26	2.5	133.89	6.3	133.79	134.35	-3.8	10,062	-0.04%
2021/03/25	7.8	131.00	1.2	131.11	131.95	6.6	10,001	0.07%
2021/03/24	23.3	131.71	0.3	132.01	131.50	23	9,961	0.23%
2021/03/23	2.1	133.90	3.6	134.17	133.60	-1.4	9,839	-0.01%
2021/03/22	1.1	131.75	2.2	132.68	133.40	-1.2	9,946	-0.01%
2021/03/19	9.5	132.68	0	0.00	132.80	9.5	10,014	0.09%
2021/03/18	1	135.69	1.1	135.28	134.90	0	9,888	0.00%
2021/03/17	5.8	134.81	2.1	135.21	134.20	3.7	9,850	0.04%
2021/03/16	1.2	135.20	38.1	135.02	135.35	-36.9	9,874	-0.37%
2021/03/15	1.3	134.76	0	135.45	134.90	1.3	9,864	0.01%
2021/03/12	1.2	135.39	2	135.59	135.25	-0.8	9,907	-0.01%
2021/03/11	5.1	133.40	12.6	134.27	134.70	-7.5	9,927	-0.08%
2021/03/10	20.8	132.08	3.2	131.71	131.90	17.6	9,978	0.18%
2021/03/09	15.2	130.16	3	130.50	131.35	12.1	9,987	0.12%
2021/03/08	11.9	132.50	52.1	131.88	131.85	-40.2	9,867	-0.41%
2021/03/05	11.3	131.09	4	131.27	131.95	7.3	9,749	0.07%
2021/03/04	40.8	132.53	55.6	132.76	132.75	-14.8	9,669	-0.15%
2021/03/03	1.6	134.15	7	134.52	135.40	-5.4	9,480	-0.06%
2021/03/02	7.8	134.45	55	133.60	133.45	-47.2	9,381	-0.50%
2021/02/26	50.8	133.80	40	133.40	133.40	10.8	9,330	0.12%
2021/02/25	3.7	137.45	12	137.56	137.55	-8.3	8,991	-0.09%
2021/02/24	15	136.97	28.5	136.83	136.45	-13.5	8,916	-0.15%
2021/02/23	17.9	137.22	22.1	138.06	138.50	-4.1	8,820	-0.05%
2021/02/22	11.7	139.62	34.2	139.20	138.80	-22.5	8,766	-0.26%
2021/02/19	26.9	138.35	14	139.00	138.85	12.9	8,979	0.14%
2021/02/18	36.7	140.02	19.1	140.46	140.35	17.7	8,968	0.20%
2021/02/17	6.5	140.03	33.4	139.85	140.55	-26.9	8,948	-0.30%
2021/02/05	1.4	134.89	10.5	135.21	134.80	-9.1	8,696	-0.10%
2021/02/04	13.5	132.93	6	133.88	133.55	7.5	8,613	0.09%
2021/02/03	17.9	134.69	2	135.00	134.35	15.9	8,645	0.18%
2021/02/02	27.9	134.44	11	134.55	134.45	16.9	8,600	0.20%
2021/02/01	31.8	130.10	10	129.66	130.75	21.8	8,606	0.25%
2021/01/29	36.1	129.52	2.4	129.76	128.20	33.7	8,474	0.40%
2021/01/28	26.1	130.24	26.1	131.00	130.35	0	8,312	0.00%
2021/01/27	28.4	132.89	7.2	133.34	133.05	21.2	8,153	0.26%
2021/01/26	31.8	134.01	3.4	134.86	132.85	28.4	8,096	0.35%
2021/01/25	20	135.45	6.2	135.83	135.60	13.8	8,024	0.17%
2021/01/22	45.6	138.06	5.8	138.44	137.45	39.8	7,902	0.50%
2021/01/21	21.5	141.17	15.3	141.31	143.00	6.2	7,622	0.08%
2021/01/20	18.8	138.38	7.1	138.13	138.20	11.7	7,472	0.16%
2021/01/19	16.1	136.97	14.2	136.02	137.95	2	7,029	0.03%
2021/01/18	18.5	133.82	12.2	133.83	134.40	6.3	6,876	0.09%
2021/01/15	50.7	134.79	110	134.87	134.50	-59.3	6,692	-0.89%	大賣/
2021/01/14	17.7	133.90	0	0.00	134.05	17.7	6,370	0.28%
2021/01/13	6.3	134.67	5.3	134.65	135.30	1	6,291	0.02%
2021/01/12	21.9	132.20	8.4	132.08	132.10	13.5	6,137	0.22%
2021/01/11	12.7	131.16	6.2	131.62	132.30	6.5	6,013	0.11%
2021/01/08	36.3	130.51	4	130.54	131.20	32.3	5,897	0.55%
2021/01/07	33.4	128.80	5.4	128.20	128.90	28	5,756	0.49%
2021/01/06	59.1	125.66	7.2	126.62	125.95	51.9	5,688	0.91%
2021/01/05	32.3	124.51	0	0.00	124.60	32.3	5,601	0.58%
2021/01/04	6.3	123.64	15.1	123.88	124.35	-8.8	5,685	-0.15%
2020/12/31	4.2	122.00	6.9	122.07	122.25	-2.7	5,807	-0.05%
2020/12/30	2.1	120.67	9.6	120.90	121.60	-7.5	5,778	-0.13%
2020/12/29	1	119.70	0	120.00	119.90	1	5,802	0.02%
2020/12/28	0	119.70	0.6	119.69	120.00	-0.5	5,849	-0.01%
2020/12/25	18	119.39	22	119.48	118.95	-4	5,851	-0.07%
2020/12/24	6.1	118.40	1	118.75	118.80	5.1	5,867	0.09%
2020/12/23	3	117.78	9	117.74	118.15	-6	5,926	-0.10%
2020/12/22	1.1	118.92	17.3	118.99	118.00	-16.1	6,014	-0.27%
2020/12/21	0.4	117.91	1.5	118.49	119.35	-1.2	6,182	-0.02%
2020/12/18	0.4	118.31	3	118.35	118.20	-2.6	6,199	-0.04%
2020/12/17	2.1	118.46	1.1	119.11	118.60	1	6,268	0.02%
2020/12/16	11	118.69	23.2	118.79	119.25	-12.1	6,315	-0.19%
2020/12/15	15.2	116.88	1.2	117.09	117.05	14	6,176	0.23%
2020/12/14	2.3	118.20	3.1	118.39	118.25	-0.8	6,165	-0.01%
2020/12/11	11.1	117.77	1	118.00	118.75	10.1	6,372	0.16%
2020/12/10	23.9	118.30	18	118.44	118.60	5.9	6,385	0.09%
2020/12/09	36.1	120.06	0.2	120.00	120.05	35.9	6,346	0.57%
2020/12/08	7.3	118.42	2.9	119.15	120.05	4.4	6,292	0.07%
2020/12/07	29.1	117.94	4	118.04	118.40	25.1	6,247	0.40%
2020/12/04	3	116.38	3	115.95	117.30	0	6,240	0.00%
2020/12/03	5	115.40	1.6	115.34	115.40	3.4	6,111	0.06%
2020/12/02	6.1	115.43	28	115.26	115.40	-21.9	6,104	-0.36%
2020/12/01	48	114.07	1.3	114.17	114.30	46.7	6,101	0.77%
2020/11/30	20.4	113.66	1	115.00	113.30	19.4	6,103	0.32%
2020/11/27	12.1	114.17	0	114.85	114.65	12.1	6,017	0.20%
2020/11/26	2.1	114.53	1.2	114.89	114.85	0.9	6,025	0.02%
2020/11/25	13.4	114.63	2	115.05	113.95	11.4	6,079	0.19%
2020/11/24	7.1	115.00	0	0.00	114.90	7.1	6,077	0.12%
2020/11/23	16	115.44	0	0.00	115.45	16	6,072	0.26%
2020/11/20	0.4	114.09	1.1	114.06	114.00	-0.7	6,021	-0.01%
2020/11/19	0.2	114.20	0	0.00	114.15	0.2	6,002	0.00%
2020/11/18	1.1	114.34	0.5	113.85	114.35	0.6	5,990	0.01%
2020/11/17	4.5	114.24	25.1	113.69	113.60	-20.6	5,798	-0.36%
2020/11/16	0	111.60	3.3	111.61	112.80	-3.3	5,974	-0.06%
2020/11/13	1	108.85	6.2	109.09	109.25	-5.1	5,922	-0.09%
2020/11/12	2.1	108.99	99.1	108.81	108.80	-97	5,921	-1.64%
2020/11/11	31.2	107.63	6.6	108.41	108.75	24.5	5,951	0.41%
2020/11/10	1.1	107.07	31	107.50	107.10	-29.9	5,872	-0.51%
2020/11/09	2	108.05	18.4	107.90	108.10	-16.4	5,890	-0.28%
2020/11/06	0	106.50	39	106.60	106.70	-39	5,800	-0.67%
2020/11/05	60.2	106.03	40	106.06	106.05	20.2	5,749	0.35%
2020/11/04	1	104.81	4.2	105.94	106.15	-3.2	5,775	-0.05%
2020/11/03	14	104.40	1	104.55	104.60	13	5,805	0.22%
2020/11/02	27.4	102.73	56.3	103.00	103.40	-29	5,855	-0.49%
2020/10/30	11.1	103.09	73	103.10	103.00	-61.9	5,771	-1.07%
2020/10/29	21.2	103.56	60	103.92	103.85	-38.8	5,742	-0.68%
2020/10/28	4.2	105.09	40.1	105.00	105.00	-35.9	5,746	-0.62%
2020/10/27	6.4	105.39	0	0.00	105.50	6.4	5,756	0.11%
2020/10/26	1.1	105.91	42	106.12	106.10	-40.9	5,809	-0.70%
2020/10/23	1	105.70	1	106.60	106.10	0	5,921	0.00%
2020/10/22	3	105.60	3.1	106.04	106.10	-0.1	6,240	0.00%
2020/10/21	6	105.95	1	106.00	105.95	5	6,583	0.08%
2020/10/20	4	106.15	0	0.00	106.00	4	6,751	0.06%
2020/10/19	32.5	106.58	11	106.28	106.60	21.5	6,827	0.31%
2020/10/16	33.1	105.50	0	0.00	105.25	33.1	6,890	0.48%
2020/10/15	4	105.61	2	105.95	105.70	2	7,247	0.03%
2020/10/14	25	106.69	1	106.90	106.70	24	7,329	0.33%
2020/10/13	22	107.09	46	106.23	107.10	-24	7,587	-0.32%
2020/10/12	1	107.10	21.2	107.18	107.05	-20.2	7,623	-0.26%
2020/10/08	2	105.58	40.1	105.81	106.20	-38.1	7,814	-0.49%
2020/10/07	0	0.00	8	104.62	104.80	-8	7,814	-0.10%
2020/10/06	0.1	104.30	19	104.17	104.25	-18.9	7,948	-0.24%
2020/10/05	16.1	103.37	0	0.00	103.05	16.1	8,024	0.20%
2020/09/30	3	103.00	7	103.10	103.00	-4	8,046	-0.05%
2020/09/29	0	0.00	5.7	102.51	102.55	-5.7	8,172	-0.07%
2020/09/28	46	102.26	11	101.71	102.30	35	8,341	0.42%
2020/09/25	10.1	100.55	3	101.25	100.65	7.1	8,481	0.08%
2020/09/24	71	100.77	21	100.72	100.45	50	8,572	0.58%
2020/09/23	17	102.84	2	102.88	102.95	15	8,435	0.18%
2020/09/22	25.1	103.62	0	0.00	103.10	25.1	8,512	0.29%
2020/09/21	7	104.80	3	105.77	104.45	4	8,535	0.05%
2020/09/18	2	105.10	2	105.53	105.30	0	8,603	0.00%
2020/09/17	36	105.52	7	106.16	105.40	29	8,688	0.33%
2020/09/16	1	106.50	22.2	106.62	106.55	-21.2	8,687	-0.24%
2020/09/15	4	104.70	33.4	104.90	104.95	-29.4	8,615	-0.34%
2020/09/14	2	104.43	16	104.16	104.55	-14	8,564	-0.16%
2020/09/11	39	103.09	6	103.19	103.25	33	8,552	0.39%
2020/09/10	0	0.00	32	102.84	103.20	-32	8,696	-0.37%
2020/09/09	26	101.54	60	101.55	102.30	-34	8,816	-0.39%
2020/09/08	1	102.85	7.9	102.92	103.00	-6.9	8,871	-0.08%
2020/09/07	3.2	102.36	5	102.71	102.40	-1.8	9,155	-0.02%
2020/09/04	19	102.24	2	102.33	102.55	17	9,299	0.18%
2020/09/03	1	103.20	15.3	103.92	103.30	-14.3	9,383	-0.15%
2020/09/02	5	102.94	3	103.56	103.00	2	9,487	0.02%
2020/09/01	0	0.00	6.2	102.84	103.35	-6.2	9,676	-0.06%
2020/08/31	30.1	103.38	3	104.10	101.80	27.1	9,746	0.28%
2020/08/28	44.2	103.81	2	103.20	103.50	42.2	9,900	0.43%
2020/08/27	1.1	104.82	9	105.12	104.55	-7.9	10,136	-0.08%
2020/08/26	1	104.00	2	104.18	104.30	-1	10,240	-0.01%
2020/08/25	0	0.00	3	103.97	103.90	-3	10,336	-0.03%
2020/08/24	1	102.30	0	0.00	103.10	1	10,364	0.01%
2020/08/21	7	102.31	64	102.13	102.80	-57	10,427	-0.55%
2020/08/20	103	101.12	53	100.43	100.60	50	10,368	0.48%	大買/
2020/08/19	12	104.56	1	104.40	104.25	11	10,314	0.11%
2020/08/18	72	105.66	6	105.42	105.00	66	10,301	0.64%
2020/08/17	2	105.03	0	0.00	105.60	2	10,461	0.02%
2020/08/14	1	103.70	0.3	104.40	104.50	0.7	10,494	0.01%
2020/08/13	2	104.23	5	104.34	104.25	-3	10,596	-0.03%
2020/08/12	5	103.53	64	103.79	103.25	-59	10,596	-0.56%
2020/08/11	4	104.90	15	104.80	104.80	-11	10,636	-0.10%
2020/08/10	1	105.60	5	105.42	105.60	-4	10,686	-0.04%
2020/08/07	7	104.71	5	104.55	104.65	2	10,733	0.02%
2020/08/06	0	105.30	4	105.25	105.40	-4	10,703	-0.04%
2020/08/05	12	104.28	4	104.00	104.30	8	10,772	0.07%
2020/08/04	2	102.93	1	103.00	103.30	1	10,799	0.01%
2020/08/03	5.1	102.40	2	102.13	102.00	3.1	10,820	0.03%
2020/07/31	0	0.00	4	104.15	103.80	-4	10,803	-0.04%
2020/07/30	0	0.00	3	104.07	104.05	-3	10,817	-0.03%
2020/07/29	0	0.00	2	102.73	102.55	-2	10,838	-0.02%
2020/07/28	20.3	105.50	62.1	104.03	103.60	-41.8	10,938	-0.38%
2020/07/27	10	103.18	5	102.86	103.30	5	10,878	0.05%
2020/07/24	18	98.88	94	99.21	98.50	-76	10,696	-0.71%
2020/07/23	5	98.58	2	98.78	98.85	3	10,533	0.03%
2020/07/22	2	99.03	15	99.10	98.95	-13	10,665	-0.12%
2020/07/21	4	98.95	19.1	98.52	98.70	-15.1	10,641	-0.14%
2020/07/20	2	96.93	7.5	96.97	97.05	-5.5	10,451	-0.05%
2020/07/17	0	97.00	74	97.16	97.20	-74	10,475	-0.71%
2020/07/16	0	0.00	8.3	96.54	96.10	-8.3	10,526	-0.08%
2020/07/15	6	97.37	10	97.67	97.05	-4	10,605	-0.04%
2020/07/14	129.1	96.50	9	96.17	96.65	120.1	10,825	1.11%	大買/鉅額交易
2020/07/13	54	96.02	22	95.60	96.05	32	10,808	0.30%
2020/07/10	6.5	95.11	94	95.16	94.65	-87.5	10,897	-0.80%
2020/07/09	2	95.40	78	95.74	95.45	-76	10,924	-0.70%
2020/07/08	6	95.20	7.1	95.05	95.15	-1.1	10,927	-0.01%
2020/07/07	96	94.52	21	94.82	94.50	75	10,839	0.69%
2020/07/06	53	94.13	12	94.04	94.15	41	10,868	0.38%
2020/07/03	4.1	92.20	8.1	92.53	92.55	-4	10,881	-0.04%
2020/07/02	1.2	91.32	4.1	91.13	91.50	-2.9	10,886	-0.03%
2020/07/01	6.2	90.73	24	90.59	90.50	-17.8	10,964	-0.16%
2020/06/30	3	89.70	19	89.69	89.90	-16	10,963	-0.15%
2020/06/29	47	89.12	15	88.93	89.10	32	10,992	0.29%
2020/06/24	3	90.13	5	90.15	90.00	-2	11,055	-0.02%
2020/06/23	8	89.23	9	89.59	89.45	-1	11,253	-0.01%
2020/06/22	4.1	89.16	7	89.34	89.05	-3	11,428	-0.03%
2020/06/19	3	88.70	2	88.85	88.85	1	11,796	0.01%
2020/06/18	4	88.53	2	88.83	88.90	2	12,203	0.02%
2020/06/17	9	88.56	11	88.96	89.00	-2	12,493	-0.02%
2020/06/16	1	88.35	12	88.88	88.90	-11	12,982	-0.08%
2020/06/15	7	87.61	32	87.05	87.00	-25	13,934	-0.18%
2020/06/12	33	88.13	8	87.86	88.25	25	14,552	0.17%
2020/06/11	3.1	89.39	21.1	89.46	89.05	-18	15,044	-0.12%
2020/06/10	30	90.45	16	90.29	90.45	14	15,370	0.09%
2020/06/09	67	89.29	8.8	89.64	89.60	58.2	16,081	0.36%
2020/06/08	86	89.21	25.5	89.14	89.50	60.5	16,639	0.36%
2020/06/05	6	88.02	10.1	88.10	88.35	-4.1	16,634	-0.02%
2020/06/04	65.1	87.33	114	87.40	87.60	-48.9	16,865	-0.29%	大賣/
2020/06/03	6	86.73	72	86.43	86.80	-66	17,076	-0.39%
2020/06/02	4	85.40	17	85.36	85.30	-13	17,058	-0.08%
2020/06/01	4	84.51	53	84.85	84.90	-49	17,022	-0.29%
2020/05/29	21	83.25	10.1	83.75	84.45	10.9	17,023	0.06%
2020/05/28	8	83.76	35	83.97	83.85	-27	17,119	-0.16%
2020/05/27	0	0.00	26	84.62	84.35	-26	17,458	-0.15%
2020/05/26	2	84.43	115	84.50	84.45	-113	17,792	-0.64%	大賣/鉅額交易
2020/05/25	30	82.55	14	83.11	83.50	16	17,786	0.09%
2020/05/22	72	83.24	1	82.95	82.95	71	17,846	0.40%
2020/05/21	51	84.20	55	84.55	84.50	-4	17,849	-0.02%
2020/05/20	2	83.58	33	83.91	83.80	-31	17,813	-0.17%
2020/05/19	3.1	83.71	51	84.09	83.90	-47.9	17,757	-0.27%
2020/05/18	5	83.08	19	83.17	83.15	-14	17,798	-0.08%
2020/05/15	1	83.40	13	84.04	83.85	-12	17,869	-0.07%
2020/05/14	47	83.55	12	83.63	83.30	35	17,870	0.20%
2020/05/13	4	83.75	23	84.32	84.30	-19	17,808	-0.11%
2020/05/12	94	84.10	16	84.38	84.05	78	17,821	0.44%
2020/05/11	54	84.84	29	85.16	85.05	25	17,723	0.14%
2020/05/08	4	84.19	40	84.51	84.35	-36	17,698	-0.20%
2020/05/07	22	83.89	44	83.84	83.85	-22	17,719	-0.12%
2020/05/06	22	82.98	17	83.38	83.50	5	17,775	0.03%
2020/05/05	39	83.39	7	83.56	83.40	32	17,851	0.18%
2020/05/04	74	82.78	22	82.56	83.00	52	17,833	0.29%
2020/04/30	29	84.71	41	85.23	85.50	-12	17,721	-0.07%
2020/04/29	0	0.00	13	83.71	83.70	-13	17,672	-0.07%
2020/04/28	7	82.33	2.2	82.18	82.55	4.8	17,849	0.03%
2020/04/27	1	82.10	33	82.10	82.55	-32	18,260	-0.18%
2020/04/24	12	80.73	14	80.93	80.90	-2	18,144	-0.01%
2020/04/23	14	80.68	33	81.13	80.90	-19	18,184	-0.10%
2020/04/22	33	79.97	21.1	80.01	80.60	11.9	18,107	0.07%
2020/04/21	43	81.38	32	80.82	80.60	11	18,096	0.06%
2020/04/20	7	83.08	4	83.09	83.00	3	17,938	0.02%
2020/04/17	71	83.29	38.2	83.24	83.25	32.9	17,844	0.18%
2020/04/16	25	80.44	22	80.62	80.80	3	17,420	0.02%
2020/04/15	7	81.28	4	81.28	81.20	3	17,333	0.02%
2020/04/14	13	80.62	28	80.19	80.95	-15	17,185	-0.09%
2020/04/13	10	78.90	1	79.00	78.80	9	17,072	0.05%
2020/04/10	77	78.95	5	79.22	79.30	72	17,104	0.42%
2020/04/09	21.2	79.22	6	79.82	79.25	15.2	17,121	0.09%
2020/04/08	44.3	79.22	26	79.21	79.60	18.3	16,942	0.11%
2020/04/07	4	78.51	20	78.54	78.50	-16	16,760	-0.10%
2020/04/06	5	76.80	33	76.76	77.05	-28	16,558	-0.17%
2020/04/01	32	76.19	21	75.97	75.90	11	16,404	0.07%
2020/03/31	32	76.42	25	76.58	76.15	7	16,291	0.04%
2020/03/30	34	74.85	26	74.81	75.85	8	16,158	0.05%
2020/03/27	24	77.66	87	77.46	76.60	-63	15,956	-0.39%
2020/03/26	14.1	76.73	39	76.76	77.20	-24.9	15,647	-0.16%
2020/03/25	14	76.95	48	76.92	76.85	-34	15,383	-0.22%
2020/03/24	15	74.39	52	74.49	74.25	-37	14,877	-0.25%
2020/03/23	25.3	71.15	46	71.43	70.80	-20.7	14,493	-0.14%
2020/03/20	70	72.41	37	72.29	74.00	33	14,198	0.23%
2020/03/19	89	69.11	33	69.34	68.55	56	13,591	0.41%
2020/03/18	77.3	73.90	6.5	73.48	72.80	70.8	12,556	0.56%
2020/03/17	108	75.18	65	74.83	74.85	43	11,920	0.36%	大買/
2020/03/16	89	77.92	14	79.64	77.30	75	11,101	0.68%
2020/03/13	81.2	78.51	18	77.24	81.00	63.2	10,628	0.59%
2020/03/12	77.1	82.70	21	82.45	82.15	56.1	9,783	0.57%
2020/03/11	39.2	85.92	9	86.02	85.30	30.2	9,093	0.33%
2020/03/10	47	85.29	73	85.23	86.30	-26	8,896	-0.29%
2020/03/09	42.4	86.21	10	85.90	85.85	32.4	8,539	0.38%
2020/03/06	30	88.59	30	88.49	88.35	0	8,102	0.00%
2020/03/05	2	89.85	3	90.13	90.20	-1	7,852	-0.01%
2020/03/04	1	88.77	12	88.90	89.20	-11	7,779	-0.14%
2020/03/03	33	88.74	8	88.51	88.60	25	7,661	0.33%
2020/03/02	41	87.39	6	87.18	87.35	35	7,510	0.47%
2020/02/27	49	88.74	3	88.43	88.65	46	7,110	0.65%
2020/02/26	28.2	89.34	0	0.00	89.45	28.2	6,741	0.42%
2020/02/25	15	90.07	24	90.14	90.35	-9	6,515	-0.14%
2020/02/24	23.1	90.02	2	90.08	90.10	21.1	6,423	0.33%
2020/02/21	3	91.08	1	91.35	91.25	2	6,330	0.03%
2020/02/20	7	92.04	1	91.65	91.70	6	6,287	0.10%
2020/02/19	0	0.00	30	91.32	92.10	-30	6,213	-0.48%
2020/02/18	13	91.31	56	91.34	91.05	-43	6,122	-0.70%
2020/02/17	14	92.26	11	92.48	92.30	3	5,950	0.05%
2020/02/14	10	92.85	10	93.05	92.95	0	5,878	0.00%
2020/02/13	31	92.91	1	93.00	92.80	30	5,836	0.51%
2020/02/12	9	92.11	4	92.50	92.65	5	5,837	0.09%
2020/02/11	55	91.67	24	91.65	91.75	31	5,791	0.54%
2020/02/10	5	89.97	74	89.79	91.00	-69	5,757	-1.20%
2020/02/07	12.6	91.22	0	0.00	91.20	12.6	5,710	0.22%
2020/02/06	22	91.79	4	92.00	92.30	18	5,616	0.32%
2020/02/05	17	90.92	2	90.95	90.85	15	5,550	0.27%
2020/02/04	20	90.44	0	0.00	90.60	20	5,485	0.36%
2020/02/03	17	88.30	0	0.00	89.05	17	5,494	0.31%
2020/01/31	24	90.25	13	90.53	89.95	11	5,321	0.21%
2020/01/30	71.2	93.24	52	94.55	92.15	19.2	5,069	0.38%
2020/01/20	0	0.00	1	97.95	97.70	-1	4,616	-0.02%
2020/01/17	2	97.28	6	97.63	97.30	-4	4,632	-0.09%
2020/01/16	9	97.16	9	97.23	97.30	0	4,540	0.00%
2020/01/15	17	98.26	8	98.27	97.60	9	4,438	0.20%
2020/01/14	1	98.70	5	98.64	98.60	-4	4,321	-0.09%
2020/01/13	63	97.78	5	97.90	98.00	58	4,147	1.40%
2020/01/10	20	97.21	2.1	97.42	97.30	17.9	4,083	0.44%
2020/01/09	4	96.84	8	96.76	96.95	-4	3,974	-0.10%
2020/01/08	11	95.61	22	95.61	95.65	-11	3,921	-0.28%
2020/01/07	17	96.08	0	0.00	96.10	17	3,852	0.44%
2020/01/06	23	96.70	63	97.04	96.40	-40	3,905	-1.02%
2020/01/03	12	97.95	1	98.00	97.65	11	3,865	0.28%
2020/01/02	4.1	97.58	1	97.95	97.65	3.1	3,954	0.08%
2019/12/31	1	97.05	3	97.10	96.95	-2	3,942	-0.05%
2019/12/30	1	98.15	6	98.12	97.80	-5	3,933	-0.13%
2019/12/27	0	98.00	15	97.97	98.00	-15	3,962	-0.38%
2019/12/26	1	97.15	0	0.00	97.35	1	4,006	0.02%
2019/12/25	0	97.35	20	97.20	97.35	-20	4,106	-0.49%
2019/12/24	0	0.00	9	97.30	97.20	-9	4,224	-0.21%
2019/12/23	62	97.05	0	0.00	97.15	62	4,287	1.45%
2019/12/20	1	97.30	2	97.08	96.95	-1	4,296	-0.02%
2019/12/19	0	0.00	1.6	97.81	97.65	-1.6	4,321	-0.04%
2019/12/17	0	0.00	1	98.05	98.15	-1	4,431	-0.02%
2019/12/16	1	96.90	61	96.70	96.85	-60	4,483	-1.34%
2019/12/13	6	97.06	3	96.87	96.90	3	4,692	0.06%
2019/12/12	1	95.55	7	95.46	95.85	-6	4,677	-0.13%
2019/12/11	1	93.20	5.5	93.57	93.75	-4.5	4,718	-0.09%
2019/12/10	1	92.90	0.1	93.40	93.00	1	4,841	0.02%
2019/12/09	0	0.00	8.1	93.71	93.65	-8.1	4,831	-0.17%
2019/12/06	0	0.00	2.1	93.10	93.05	-2.1	4,869	-0.04%
2019/12/05	2	92.93	3.1	92.90	92.90	-1.1	5,023	-0.02%
2019/12/04	5.1	91.55	0	0.00	91.70	5.1	5,253	0.10%
2019/12/03	1.1	92.10	0	0.00	92.05	1.1	5,638	0.02%
2019/12/02	2	91.93	4	91.99	92.05	-2	5,793	-0.03%
2019/11/29	12.1	92.04	3	92.50	91.50	9.1	5,843	0.15%
2019/11/28	1	93.15	1	92.95	92.95	0	5,862	0.00%
2019/11/27	0.1	93.10	0	0.00	93.20	0.1	6,162	0.00%
2019/11/26	5.1	93.00	0	0.00	92.85	5.1	6,183	0.08%
2019/11/25	5.1	92.85	26.6	92.86	92.60	-21.6	6,175	-0.35%
2019/11/22	1.1	92.60	2	92.58	92.55	-0.9	6,175	-0.01%
2019/11/21	2.1	92.06	1	92.45	92.50	1.1	6,355	0.02%
2019/11/20	1.1	93.20	0	0.00	93.25	1.1	6,354	0.02%
2019/11/19	2.1	92.99	0	0.00	93.60	2.1	6,378	0.03%
2019/11/18	62.1	92.50	0	0.00	92.90	62.1	6,432	0.97%
2019/11/15	1.1	92.30	0	0.00	92.30	1.1	6,467	0.02%
2019/11/14	0	0.00	5	91.56	91.40	-5	6,534	-0.08%
2019/11/13	3	91.45	5	91.49	91.45	-2	6,600	-0.03%
2019/11/12	0	0.00	1	91.55	92.00	-1	6,834	-0.01%
2019/11/11	5	91.70	62	91.70	91.15	-57	6,916	-0.82%
2019/11/08	0.1	92.55	3	92.50	92.55	-2.9	6,942	-0.04%
2019/11/07	0.5	92.75	0	0.00	92.85	0.5	6,947	0.01%
2019/11/06	2	93.05	3	93.07	93.35	-1	6,980	-0.01%
2019/11/05	7	92.69	1	92.75	92.90	6	7,187	0.08%
2019/11/04	3	92.03	0	0.00	92.20	3	7,536	0.04%
2019/11/01	0	0.00	3	90.20	90.10	-3	7,768	-0.04%
2019/10/31	10	90.19	3	90.20	90.10	7	8,003	0.09%
2019/10/30	0	0.00	3	89.62	89.85	-3	7,929	-0.04%
2019/10/29	0	89.45	0	0.00	89.45	0	7,891	0.00%
2019/10/28	0	0.00	2	89.20	89.20	-2	7,803	-0.03%
2019/10/25	0	0.00	1	88.85	88.80	-1	7,770	-0.01%
2019/10/24	0	0.00	2.1	88.77	88.80	-2.1	7,690	-0.03%
2019/10/23	4	88.80	0	0.00	88.45	4	7,729	0.05%
2019/10/22	69	88.68	8	88.65	88.70	61	7,742	0.79%
2019/10/21	0	0.00	0.2	87.85	87.85	-0.2	7,787	0.00%
2019/10/18	0.1	87.90	0	0.00	87.95	0.1	7,908	0.00%
2019/10/16	0	0.00	1	88.00	88.10	-1	8,108	-0.01%
2019/10/15	0	0.00	2	87.55	87.70	-2	8,218	-0.02%
2019/10/14	0	0.00	2	87.45	87.55	-2	8,237	-0.02%
2019/10/09	1	85.80	1	86.00	85.80	0	8,235	0.00%
2019/10/08	0	0.00	18	86.39	86.50	-18	8,169	-0.22%
2019/10/07	1	85.45	10	85.40	85.45	-9	8,139	-0.11%
2019/10/03	1	84.80	0	0.00	84.80	1	8,150	0.01%
2019/10/02	0	85.65	0	0.00	85.65	0	8,133	0.00%
2019/10/01	0	0.00	19.4	85.63	85.95	-19.4	8,066	-0.24%
2019/09/27	2	84.70	2	85.20	84.60	0	8,011	0.00%
2019/09/25	1	84.10	0	0.00	84.10	1	8,007	0.01%
2019/09/24	0	0.00	1.4	84.60	84.65	-1.4	8,170	-0.02%
2019/09/23	1	84.50	0.4	84.55	84.50	0.6	8,155	0.01%
2019/09/20	1	84.75	1	84.75	84.70	0	8,338	0.00%
2019/09/19	2	84.68	1	84.85	84.45	1	8,300	0.01%
2019/09/18	0	0.00	21	84.85	84.95	-21	8,303	-0.25%
2019/09/17	1	84.40	4	84.24	84.25	-3	8,296	-0.04%
2019/09/16	1	84.35	7	84.28	84.40	-6	8,469	-0.07%
2019/09/12	0	0.00	11	84.05	83.90	-11	8,480	-0.13%
2019/09/11	0	0.00	5	83.50	83.45	-5	8,689	-0.06%
2019/09/10	1	83.65	3	83.35	83.40	-2	8,659	-0.02%
2019/09/09	0	0.00	7.1	83.80	83.80	-7.1	8,675	-0.08%
2019/09/06	0	0.00	24	83.48	83.50	-24	8,517	-0.28%
2019/09/05	2	82.90	49	82.99	83.00	-47	8,329	-0.56%
2019/09/04	0	0.00	81.1	82.03	82.15	-81.1	8,060	-1.01%
2019/09/03	2	81.63	25	81.79	81.20	-23	8,057	-0.29%
2019/09/02	0	81.90	2	81.90	81.90	-2	8,101	-0.02%
2019/08/30	1.1	81.80	11	81.71	81.85	-10	8,117	-0.12%
2019/08/28	0	0.00	1	80.40	80.40	-1	7,978	-0.01%
2019/08/27	0	0.00	2	80.18	79.85	-2	8,023	-0.02%
2019/08/26	23	79.77	4	79.98	79.65	19	8,107	0.23%
2019/08/23	5	80.90	13	81.00	81.00	-8	8,030	-0.10%
2019/08/22	0	0.00	20	81.40	80.90	-20	8,137	-0.25%
2019/08/21	0	0.00	1	81.05	81.10	-1	8,144	-0.01%
2019/08/20	0	0.00	1	81.05	81.00	-1	8,234	-0.01%
2019/08/19	1	80.45	1	80.55	80.80	0	8,265	0.00%
2019/08/16	2	79.35	0	0.00	80.35	2	8,584	0.02%
2019/08/15	15	79.36	0	0.00	79.40	15	8,658	0.17%
2019/08/14	6	80.65	1	80.70	80.30	5	8,722	0.06%
2019/08/13	20.1	79.79	0	0.00	79.70	20.1	8,837	0.23%
2019/08/12	15.1	80.62	0	0.00	80.60	15.1	9,106	0.17%
2019/08/08	7	80.10	5	80.54	80.65	2	9,337	0.02%
2019/08/07	55	79.80	0	0.00	79.70	55	9,541	0.58%
2019/08/06	45	79.04	1	78.90	80.10	44	9,598	0.46%
2019/08/05	14	80.18	6	80.15	80.15	8	9,494	0.08%
2019/08/02	11.1	80.86	2	81.00	80.95	9.1	9,347	0.10%
2019/08/01	3	82.22	5	82.20	82.30	-2	9,181	-0.02%
2019/07/31	2.1	82.85	0	0.00	82.80	2.1	9,324	0.02%
2019/07/30	0	83.30	0	0.00	83.20	0	9,505	0.00%
2019/07/29	0	0.00	2	83.43	83.45	-2	9,595	-0.02%
2019/07/26	3	83.27	1	83.40	83.25	2	10,049	0.02%
2019/07/25	0	0.00	7	83.60	83.80	-7	10,100	-0.07%
2019/07/24	2	83.60	5	83.74	83.55	-3	10,072	-0.03%
2019/07/23	0	0.00	33	83.65	83.60	-33	10,068	-0.33%
2019/07/22	0	0.00	30	83.40	83.40	-30	10,034	-0.30%
2019/07/19	0	0.00	18	83.17	83.00	-18	9,953	-0.18%
2019/07/18	0	0.00	24	82.84	82.70	-24	9,842	-0.24%
2019/07/17	1	82.80	1	83.05	82.80	0	9,816	0.00%
2019/07/16	0	0.00	23.5	83.22	83.35	-23.5	9,688	-0.24%
2019/07/15	0	0.00	2	83.18	83.20	-2	9,805	-0.02%
2019/07/12	1	83.00	2	82.90	82.75	-1	9,994	-0.01%
2019/07/11	0	0.00	7	82.94	82.85	-7	10,329	-0.07%
2019/07/10	2	82.20	1	82.10	82.20	1	10,286	0.01%
2019/07/09	4	81.50	1	81.60	81.50	3	10,340	0.03%
2019/07/08	1	81.90	2	81.83	81.60	-1	10,397	-0.01%
2019/07/05	2	82.20	0	0.00	81.90	2	10,470	0.02%
2019/07/04	0	0.00	12	82.05	82.00	-12	10,624	-0.11%
2019/07/03	2	81.85	10	81.40	81.50	-8	10,782	-0.07%
2019/07/02	0	0.00	12	82.45	82.45	-12	10,772	-0.11%
2019/07/01	3	82.42	50	82.64	82.65	-47	10,800	-0.44%
2019/06/28	2	81.00	1	81.20	80.90	1	10,664	0.01%
2019/06/27	5	81.43	36	81.02	81.50	-31	10,782	-0.29%
2019/06/26	0	80.40	34	80.41	80.35	-34	10,621	-0.32%
2019/06/25	3	81.18	25.2	80.86	80.75	-22.2	10,580	-0.21%
2019/06/24	0	0.00	27	81.34	81.20	-27	10,490	-0.26%
2019/06/21	0	0.00	1	81.15	80.85	-1	10,258	-0.01%
2019/06/20	0	0.00	8	80.84	80.85	-8	10,120	-0.08%
2019/06/19	0	0.00	4	80.56	80.75	-4	10,042	-0.04%
2019/06/18	0	0.00	2	78.80	78.90	-2	9,868	-0.02%
2019/06/17	4	78.78	0	0.00	78.70	4	10,017	0.04%
2019/06/14	0	0.00	22	79.00	78.90	-22	10,058	-0.22%
2019/06/13	20.1	79.43	1	79.25	79.05	19.1	10,209	0.19%
2019/06/12	0	0.00	3	79.50	79.70	-3	10,302	-0.03%
2019/06/11	0	0.00	1	79.50	79.40	-1	10,234	-0.01%
2019/06/10	4	78.98	1	78.90	79.05	3	10,226	0.03%
2019/06/06	6	77.61	0	0.00	77.70	6	10,329	0.06%
2019/06/05	5	78.40	1	78.85	78.30	4	10,282	0.04%
2019/06/04	1.1	78.20	3	78.20	78.05	-1.9	10,331	-0.02%
2019/06/03	0.1	78.65	2	77.70	78.55	-1.9	10,515	-0.02%
2019/05/31	1	78.40	5	78.24	78.45	-4	10,741	-0.04%
2019/05/30	13	77.35	2	76.75	77.40	11	10,771	0.10%
2019/05/29	3	76.67	0	0.00	76.75	3	10,785	0.03%
2019/05/28	2	76.98	0	0.00	77.10	2	10,839	0.02%
2019/05/27	8	77.27	0	0.00	77.15	8	10,940	0.07%
2019/05/24	6	77.26	1	77.45	77.35	5	11,071	0.05%
2019/05/23	25	77.00	0	0.00	76.95	25	11,135	0.22%
2019/05/22	8	78.26	0	78.60	78.40	8	11,019	0.07%
2019/05/21	5	78.04	0	0.00	78.40	5	11,415	0.04%
2019/05/20	9	78.34	0	0.00	78.20	9	11,133	0.08%
2019/05/17	9	78.82	0	0.00	78.25	9	11,004	0.08%
2019/05/16	27.1	79.22	0	0.00	79.05	27.1	10,671	0.25%
2019/05/15	16	79.69	0	0.00	79.75	16	10,447	0.15%
2019/05/14	22	79.60	0	0.00	79.65	22	10,229	0.22%
2019/05/13	43	80.60	4	80.43	80.15	39	9,994	0.39%
2019/05/10	24	81.25	0	0.00	81.50	24	9,793	0.25%
2019/05/09	15	81.70	0	0.00	81.55	15	9,684	0.15%
2019/05/08	1	82.55	3	82.43	82.55	-2	9,642	-0.02%
2019/05/07	0	0.00	14	83.15	83.15	-14	9,480	-0.15%
2019/05/06	2.5	82.40	0	0.00	82.30	2.5	9,368	0.03%
2019/05/03	0	0.00	7	83.65	83.75	-7	9,302	-0.08%
2019/05/02	2	82.95	0	0.00	83.00	2	8,904	0.02%
2019/04/30	1	82.45	1	82.65	82.80	0	8,949	0.00%
2019/04/29	2	82.65	0	0.00	82.80	2	9,065	0.02%
2019/04/26	2	82.35	0	0.00	82.45	2	9,151	0.02%
2019/04/24	2	83.05	0	0.00	83.20	2	9,451	0.02%
2019/04/23	2	83.10	4	83.10	83.05	-2	9,597	-0.02%
2019/04/22	1	83.00	0	0.00	82.70	1	9,585	0.01%
2019/04/19	0	82.80	0	0.00	82.80	0	9,709	0.00%
2019/04/17	0	0.00	9	82.75	82.75	-9	9,394	-0.10%
2019/04/16	0	0.00	3	82.00	82.10	-3	9,192	-0.03%
2019/04/15	2	81.80	0	0.00	81.85	2	9,306	0.02%
2019/04/12	0	0.00	1	81.05	81.10	-1	9,533	-0.01%
2019/04/11	0	0.00	53	81.18	81.15	-53	9,630	-0.55%
2019/04/10	0	0.00	6	81.32	81.50	-6	9,634	-0.06%
2019/04/09	2	81.25	13	81.15	81.40	-11	9,531	-0.12%
2019/04/08	17	80.78	8	80.85	80.90	9	9,436	0.10%
2019/04/03	3	80.00	14	80.20	80.15	-11	9,452	-0.12%
2019/04/02	3	80.33	5	80.35	80.15	-2	9,539	-0.02%
2019/04/01	53	80.17	1	80.35	79.85	52	9,544	0.55%
2019/03/29	4	79.08	5	79.08	79.15	-1	9,410	-0.01%
2019/03/28	0	0.00	5	78.19	78.50	-5	9,457	-0.05%
2019/03/27	0.1	78.60	1	78.60	78.50	-0.9	9,559	-0.01%
2019/03/26	4	78.58	0	0.00	78.65	4	9,592	0.04%
2019/03/25	4	78.08	73	78.09	78.15	-69	9,674	-0.71%
2019/03/22	0	0.00	63	79.33	79.35	-63	9,652	-0.65%
2019/03/21	0	0.00	7	78.97	79.15	-7	9,683	-0.07%
2019/03/20	0	0.00	10	78.40	78.50	-10	9,598	-0.10%
2019/03/19	6	77.98	3	78.05	78.40	3	9,545	0.03%
2019/03/18	17	77.94	10	77.90	78.10	7	9,490	0.07%
2019/03/15	1	77.65	18	77.46	77.60	-17	9,503	-0.18%
2019/03/14	0.1	77.10	0	0.00	77.05	0.1	9,425	0.00%
2019/03/13	3	76.95	0	0.00	77.10	3	9,677	0.03%
2019/03/12	5	77.27	3	77.12	77.25	2	9,668	0.02%
2019/03/11	4	75.89	0	0.00	76.15	4	9,506	0.04%
2019/03/08	6	75.90	1	76.05	76.00	5	9,659	0.05%
2019/03/05	3	76.51	6	76.45	76.75	-3	9,208	-0.03%
2019/03/04	1	77.00	0	0.00	76.95	1	9,178	0.01%
2019/02/27	0	0.00	1	77.55	77.65	-1	9,143	-0.01%
2019/02/26	0	0.00	9	77.50	77.70	-9	8,995	-0.10%
2019/02/25	0	0.00	8	77.51	77.50	-8	8,829	-0.09%
2019/02/22	1	76.65	1	76.70	76.95	0	8,759	0.00%
2019/02/21	0	0.00	11	76.94	77.10	-11	8,738	-0.13%
2019/02/20	0	0.00	7	76.36	76.35	-7	8,545	-0.08%
2019/02/19	1	75.55	0	0.00	75.50	1	8,121	0.01%
2019/02/18	0	0.00	2	75.85	75.65	-2	8,168	-0.02%
2019/02/15	1	75.00	1	75.50	75.05	0	8,163	0.00%
2019/02/14	2	75.53	1	75.50	75.25	1	8,284	0.01%
2019/02/13	1	75.95	2	75.60	75.50	-1	8,325	-0.01%
2019/02/12	6.6	75.52	4	75.54	75.65	2.6	8,870	0.03%
2019/02/11	0	0.00	8	75.31	75.15	-8	8,939	-0.09%
2019/01/30	2	74.25	2	74.43	74.35	0	8,933	0.00%
2019/01/29	4	74.33	0	0.00	74.50	4	8,949	0.04%
2019/01/28	0	0.00	1	75.15	75.15	-1	8,953	-0.01%
2019/01/25	0	0.00	3	74.93	75.00	-3	9,001	-0.03%
2019/01/23	9	73.76	2	73.80	73.70	7	9,099	0.08%
2019/01/22	102	73.94	2	73.88	74.05	100	9,094	1.10%	大買/
2019/01/21	2	76.53	132	76.57	76.50	-130	9,112	-1.43%	大賣/鉅額交易
2019/01/18	1	76.05	14	75.92	75.95	-13	9,237	-0.14%
2019/01/17	2	75.40	0	0.00	75.55	2	9,581	0.02%
2019/01/15	6	75.59	1	75.70	75.65	5	9,789	0.05%
2019/01/14	1	74.80	0	0.00	75.00	1	9,799	0.01%
2019/01/11	0	0.00	2	75.40	75.50	-2	9,912	-0.02%
2019/01/09	2.1	74.91	6	75.00	75.00	-3.9	10,164	-0.04%
2019/01/08	1	73.65	0	0.00	73.65	1	10,251	0.01%
2019/01/07	1	73.80	3	73.57	73.95	-2	10,889	-0.02%
2019/01/04	5	72.33	1	72.15	72.20	4	11,031	0.04%
2019/01/03	6	73.43	0	0.00	73.35	6	11,818	0.05%
2019/01/02	6	74.70	1	74.10	74.05	5	11,938	0.04%
2018/12/28	0	75.60	0	0.00	75.50	0	12,571	0.00%
2018/12/27	1	74.70	4	74.81	75.05	-3	12,940	-0.02%
2018/12/26	1	73.50	0	0.00	73.55	1	12,942	0.01%
2018/12/25	5.1	73.57	0	0.00	73.75	5.1	12,867	0.04%
2018/12/21	10	74.50	5	75.15	75.20	5	12,926	0.04%
2018/12/20	2	75.15	5	75.45	75.05	-3	13,248	-0.02%
2018/12/19	1	75.60	2	75.85	75.90	-1	13,222	-0.01%
2018/12/14	8	75.23	0	0.00	75.35	8	13,243	0.06%
2018/12/13	0	0.00	26	76.35	76.30	-26	13,211	-0.20%
2018/12/12	0	0.00	5	75.78	76.20	-5	13,210	-0.04%
2018/12/11	4	74.60	0	0.00	75.05	4	13,215	0.03%
2018/12/10	14.2	74.50	0	0.00	74.45	14.2	13,270	0.11%
2018/12/07	0	0.00	5	75.40	75.45	-5	13,404	-0.04%
2018/12/06	19	75.24	0	0.00	75.10	19	13,600	0.14%
2018/12/05	7	76.86	3	77.05	76.65	4	13,587	0.03%
2018/12/03	1	77.95	35	78.49	78.80	-34	13,489	-0.25%
2018/11/30	3	77.10	0	0.00	76.75	3	13,291	0.02%
2018/11/29	0	0.00	4	77.70	77.05	-4	13,262	-0.03%
2018/11/28	0	0.00	3	76.55	76.90	-3	13,153	-0.02%
2018/11/27	3	75.35	0	0.00	76.05	3	13,089	0.02%
2018/11/26	1	76.45	2	76.60	76.15	-1	13,032	-0.01%
2018/11/23	3	75.17	0	0.00	75.35	3	13,091	0.02%
2018/11/22	3	75.73	0	0.00	75.60	3	13,247	0.02%
2018/11/21	5.2	75.29	3	75.90	76.00	2.2	13,286	0.02%
2018/11/20	11	76.00	0	0.00	76.00	11	13,118	0.08%
2018/11/19	3	76.77	0	0.00	76.70	3	13,017	0.02%
2018/11/15	2	77.33	3	77.30	77.60	-1	12,876	-0.01%
2018/11/14	3	77.25	0	0.00	77.35	3	12,865	0.02%
2018/11/13	5	76.34	3	77.18	77.10	2	12,813	0.02%
2018/11/09	2	78.10	0	0.00	77.80	2	12,685	0.02%
2018/11/08	1	78.65	4	79.00	78.85	-3	12,143	-0.02%
2018/11/07	0	0.00	13	78.47	78.40	-13	12,009	-0.11%
2018/11/06	0	0.00	5	78.00	78.00	-5	12,027	-0.04%
2018/11/05	2	77.80	10	78.05	78.25	-8	11,945	-0.07%
2018/11/02	0	0.00	12	78.46	78.65	-12	11,895	-0.10%
2018/11/01	7	78.37	0	0.00	78.40	7	11,851	0.06%
2018/10/31	8	77.33	19	77.04	77.55	-11	11,758	-0.09%
2018/10/30	3	75.98	0	0.00	75.95	3	11,634	0.03%
2018/10/29	1	75.70	1	76.00	75.75	0	11,553	0.00%
2018/10/26	10.2	75.01	1	75.30	75.40	9.2	11,468	0.08%
2018/10/25	7	75.60	0	0.00	75.50	7	11,239	0.06%
2018/10/24	3	77.23	0	0.00	77.40	3	10,803	0.03%
2018/10/23	26.1	78.05	0	0.00	77.75	26.1	10,641	0.25%
2018/10/22	4	78.29	3	79.35	79.20	1	10,326	0.01%
2018/10/19	5	78.36	0	0.00	79.30	5	10,260	0.05%
2018/10/18	13	79.06	0	0.00	79.15	13	10,165	0.13%
2018/10/17	5	79.84	15	80.34	79.40	-10	10,117	-0.10%
2018/10/16	6	78.68	0	0.00	79.30	6	9,921	0.06%
2018/10/15	16	78.74	7	78.93	79.20	9	9,950	0.09%
2018/10/12	15	78.64	9	79.69	80.05	6	9,350	0.06%
2018/10/11	78	78.70	3	79.05	77.40	75	9,184	0.82%
2018/10/09	16	83.11	1	83.20	83.25	15	8,092	0.19%
2018/10/08	63	82.83	1	82.50	83.00	62	7,840	0.79%
2018/10/05	66	83.87	0	0.00	83.45	66	7,292	0.90%
2018/10/04	80	84.90	0	0.00	84.90	80	6,962	1.15%
2018/10/03	9	85.94	0	0.00	85.95	9	6,865	0.13%
2018/10/02	20	86.19	0	0.00	86.05	20	6,874	0.29%
2018/10/01	1	86.90	2	87.00	87.35	-1	6,934	-0.01%
2018/09/28	0	0.00	11	87.31	86.90	-11	6,925	-0.16%
2018/09/27	0	0.00	8	87.13	87.35	-8	6,757	-0.12%
2018/09/26	0	0.00	17	86.83	86.90	-17	6,323	-0.27%
2018/09/25	0	0.00	50	86.90	87.10	-50	6,273	-0.80%
2018/09/21	0	0.00	3	86.50	86.85	-3	6,218	-0.05%
2018/09/20	4	85.95	1	86.10	85.90	3	6,205	0.05%
2018/09/18	1	85.40	1	85.20	85.40	0	6,361	0.00%
2018/09/17	1	86.15	0	0.00	85.85	1	6,533	0.02%
2018/09/13	10	85.17	0	0.00	84.95	10	6,481	0.15%
2018/09/12	19	85.42	0	0.00	85.55	19	6,167	0.31%
2018/09/11	24	85.72	0	0.00	85.65	24	5,989	0.40%
2018/09/10	35	85.99	0	0.00	86.00	35	5,747	0.61%
2018/09/03	1	86.50	12	86.95	86.45	-11	5,798	-0.19%
2018/08/31	2	86.73	2	86.80	86.95	0	5,795	0.00%
2018/08/29	0	0.00	8	87.09	87.25	-8	5,778	-0.14%
2018/08/28	0	0.00	3	86.20	86.25	-3	5,600	-0.05%
2018/08/27	0	0.00	8	85.40	85.55	-8	5,580	-0.14%
2018/08/24	1	84.65	0	0.00	84.80	1	5,528	0.02%
2018/08/22	1	84.75	0	0.00	84.65	1	5,551	0.02%
2018/08/20	7	83.89	0	0.00	83.95	7	5,480	0.13%
2018/08/17	1	84.05	0	0.00	83.65	1	5,479	0.02%
2018/08/16	9	83.32	0	0.00	83.80	9	5,421	0.17%
2018/08/15	4	83.65	0	0.00	83.75	4	5,381	0.07%
2018/08/14	2	84.15	0	0.00	84.55	2	5,340	0.04%
2018/08/13	8	84.22	0	0.00	83.95	8	5,368	0.15%
2018/08/08	0	0.00	1	86.25	86.15	-1	5,408	-0.02%
2018/08/07	1	85.50	0	0.00	85.50	1	5,460	0.02%
2018/08/06	0	0.00	3	85.60	85.70	-3	5,727	-0.05%
2018/07/30	0	0.00	35	85.63	85.55	-35	6,077	-0.58%
2018/07/26	0	0.00	2	85.00	85.00	-2	6,129	-0.03%
2018/07/24	0	0.00	2	84.65	84.70	-2	6,082	-0.03%
2018/07/20	0	0.00	10	84.38	84.65	-10	6,337	-0.16%
2018/07/19	0	0.00	6	83.51	83.30	-6	6,304	-0.10%
2018/07/17	0	0.00	4	82.60	82.55	-4	6,322	-0.06%
2018/07/16	0	0.00	13	83.26	83.00	-13	6,422	-0.20%
2018/07/13	0	0.00	22	83.15	83.35	-22	6,407	-0.34%
2018/07/12	0	0.00	2	81.65	82.65	-2	6,241	-0.03%
2018/07/10	0	0.00	8	82.46	82.45	-8	6,163	-0.13%
2018/07/09	0	0.00	2	82.20	82.25	-2	6,131	-0.03%
2018/07/05	1	80.95	0	0.00	80.75	1	5,994	0.02%
2018/07/04	1	81.20	0	0.00	81.40	1	6,006	0.02%
2018/07/02	1	81.50	0	0.00	81.05	1	6,052	0.02%
2018/06/28	10	80.00	1	80.15	80.05	9	5,950	0.15%
2018/06/26	10	80.42	15	80.27	80.70	-5	5,761	-0.09%
2018/06/25	8	80.93	0	0.00	80.90	8	5,556	0.14%
2018/06/22	9	80.74	0	0.00	81.15	9	5,478	0.16%
2018/06/21	1	81.30	0	0.00	81.25	1	5,442	0.02%
2018/06/19	2	80.65	0	0.00	80.60	2	5,466	0.04%
2018/06/14	2	81.95	8	82.10	81.75	-6	5,448	-0.11%
2018/06/12	7	82.09	0	0.00	82.50	7	5,436	0.13%
2018/06/07	0	0.00	23	83.12	83.45	-23	5,565	-0.41%
2018/06/06	0	0.00	7	83.17	83.30	-7	5,598	-0.13%
2018/06/05	2	82.53	1	82.50	82.50	1	5,538	0.02%
2018/06/04	0	0.00	2	82.40	82.60	-2	5,547	-0.04%
2018/05/30	3	80.38	0	0.00	80.40	3	5,568	0.05%
2018/05/28	0	0.00	0.3	82.20	82.20	-0.3	5,618	-0.01%
2018/05/25	2	81.55	0	0.00	81.85	2	5,697	0.04%
2018/05/24	0	0.00	1	81.60	81.55	-1	5,699	-0.02%
2018/05/22	1	81.85	0	0.00	81.75	1	5,770	0.02%
2018/05/21	0	0.00	3	82.00	82.05	-3	5,933	-0.05%
2018/05/17	1	81.30	0	0.00	81.20	1	6,238	0.02%
2018/05/15	0	0.00	1	81.95	81.65	-1	6,311	-0.02%
2018/05/14	0	0.00	22	82.18	82.50	-22	6,727	-0.33%
2018/05/11	1	81.40	2	81.43	81.60	-1	6,558	-0.02%
2018/05/03	5	78.56	0	0.00	78.55	5	6,384	0.08%
2018/05/02	1	79.70	0	0.00	79.40	1	6,320	0.02%
2018/04/30	1	80.00	1	80.00	80.00	0	6,313	0.00%
2018/04/27	3	78.95	0	0.00	79.20	3	6,300	0.05%
2018/04/26	10	79.20	0	0.00	79.05	10	6,167	0.16%
2018/04/25	6	79.07	0	0.00	79.30	6	5,981	0.10%
2018/04/24	5	79.45	5	79.80	79.55	0	5,821	0.00%
2018/04/23	3	80.00	0	0.00	79.95	3	5,635	0.05%
2018/04/20	8	80.74	0	0.00	80.75	8	5,524	0.14%
2018/04/17	0	0.00	23	81.57	81.40	-23	5,375	-0.43%
2018/04/10	0	0.00	3	82.60	82.50	-3	5,584	-0.05%
2018/04/09	1	82.15	0	0.00	82.20	1	5,639	0.02%
2018/04/03	6	81.34	0	0.00	81.50	6	5,642	0.11%
2018/04/02	3	82.42	0	0.00	82.25	3	5,617	0.05%
2018/03/30	0	0.00	5	83.00	82.85	-5	5,652	-0.09%
2018/03/29	1	81.90	0	0.00	82.10	1	5,612	0.02%
2018/03/28	1	82.30	0	0.00	82.25	1	5,560	0.02%
2018/03/27	1	83.05	0	0.00	83.40	1	5,518	0.02%
2018/03/26	25	81.98	0	0.00	82.20	25	5,484	0.46%
2018/03/23	14	81.99	0	0.00	82.10	14	5,489	0.26%
2018/03/16	1	83.25	1	83.90	83.90	0	5,399	0.00%
2018/03/13	0	0.00	3	84.58	84.95	-3	5,409	-0.06%
2018/03/12	0	0.00	3	83.70	84.15	-3	5,367	-0.06%
2018/03/07	0	0.00	1	82.20	81.80	-1	5,398	-0.02%
2018/03/06	0	0.00	1	81.90	82.15	-1	5,449	-0.02%
2018/03/05	1	80.90	2	81.05	80.75	-1	5,491	-0.02%
2018/03/02	1	81.05	0	0.00	81.15	1	5,452	0.02%
2018/03/01	1	81.45	0	0.00	81.75	1	5,382	0.02%
2018/02/22	1	81.40	5	81.45	81.00	-4	5,225	-0.08%
2018/02/21	5	81.60	1	81.50	81.50	4	5,238	0.08%
2018/02/12	0	0.00	1	79.50	79.70	-1	5,082	-0.02%
2018/02/09	2	78.35	0	0.00	79.05	2	5,062	0.04%
2018/02/08	3	80.50	1	80.50	80.60	2	4,828	0.04%
2018/02/07	4	81.09	0	0.00	80.65	4	4,854	0.08%
2018/02/06	5	79.94	5	78.90	79.65	0	4,702	0.00%
2018/02/05	3	83.37	0	0.00	83.60	3	4,182	0.07%
2018/02/02	2	84.73	0	0.00	84.90	2	4,080	0.05%
2018/02/01	2	85.30	1	85.30	85.25	1	4,049	0.02%
2018/01/31	1	84.65	0	0.00	84.65	1	4,014	0.02%
2018/01/30	32	84.98	0	0.00	84.55	32	3,980	0.80%
2018/01/29	10	85.35	0	0.00	85.55	10	3,924	0.25%
2018/01/26	1	86.85	38	87.17	87.50	-37	3,841	-0.96%
2018/01/25	10	87.30	2	87.50	87.45	8	3,739	0.21%
2018/01/24	23	87.06	0	0.00	87.20	23	3,678	0.63%
2018/01/18	0	0.00	11	86.02	86.30	-11	3,516	-0.31%
2018/01/17	1	85.00	1	85.40	85.15	0	3,441	0.00%
2018/01/16	0	0.00	2	84.60	85.00	-2	3,364	-0.06%
2018/01/12	1	84.15	0	0.00	84.10	1	3,310	0.03%
2018/01/09	0	0.00	1	84.05	84.15	-1	3,292	-0.03%
2018/01/08	1	83.95	15	83.80	84.10	-14	3,298	-0.42%
2018/01/04	1	83.35	1	83.35	83.50	0	3,291	0.00%
2018/01/02	3	82.38	1	82.45	82.60	2	3,412	0.06%