元大台灣50 (0050)-臺銀-高雄券商分點個股進出

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

元大台灣50

(0050)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

元大台灣50 (0050)籌碼相關－臺銀-高雄券商分點個股進出

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

臺銀-高雄券商分點個股進出
臺銀-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	9.7	192.12	18.3	192.75	193.05	-8.6	11,953	-0.07%
2024/11/21	47.3	189.18	24.4	189.23	189.35	23	11,953	0.19%
2024/11/20	13.1	191.80	9.6	191.50	191.45	3.6	11,776	0.03%
2024/11/19	5.9	192.03	6.3	192.04	192.25	-0.4	11,771	0.00%
2024/11/18	33.3	190.03	14.8	190.36	189.65	18.4	11,824	0.16%
2024/11/15	16.7	191.99	8.3	191.99	192.35	8.4	11,756	0.07%
2024/11/14	38.5	190.95	6.5	191.35	191.00	32	11,853	0.27%
2024/11/13	21.9	193.08	4.7	193.37	192.75	17.2	11,842	0.14%
2024/11/12	63	194.91	12.4	194.95	194.00	50.7	12,000	0.42%
2024/11/11	18.1	197.73	9.7	197.84	199.10	8.4	11,744	0.07%
2024/11/08	9.1	199.20	30.3	199.25	199.00	-21.2	11,831	-0.18%
2024/11/07	11.6	196.71	11.4	196.94	197.45	0.2	12,006	0.00%
2024/11/06	32.7	194.67	29.5	195.47	195.20	3.2	12,212	0.03%
2024/11/05	8.5	193.05	11.3	193.31	193.65	-2.8	12,463	-0.02%
2024/11/04	6.8	191.72	22.1	192.15	192.95	-15.3	13,347	-0.11%
2024/11/01	53.4	188.49	8	189.17	190.50	45.4	14,148	0.32%
2024/10/30	7	192.89	4.9	192.75	191.80	2.1	14,315	0.01%
2024/10/29	54.6	191.54	5.4	191.36	191.50	49.2	14,313	0.34%
2024/10/28	9.9	196.34	12.2	197.11	196.05	-2.3	14,060	-0.02%
2024/10/25	5	195.88	5.4	196.32	196.40	-0.4	14,087	0.00%
2024/10/24	13.3	195.53	4.6	195.56	194.80	8.7	14,042	0.06%
2024/10/23	14.4	195.89	9.9	196.02	196.00	4.5	14,339	0.03%
2024/10/22	19.6	196.54	3.7	196.72	197.30	15.9	14,390	0.11%
2024/10/21	22.1	198.82	14.1	199.40	198.05	8	14,602	0.05%
2024/10/18	6.1	198.83	79.5	199.63	198.10	-73.3	14,655	-0.50%
2024/10/17	3.7	192.46	2.7	193.03	193.30	1	14,415	0.01%
2024/10/16	31.7	193.39	7.1	193.18	193.00	24.6	14,498	0.17%
2024/10/15	5.7	195.70	54.6	195.76	196.40	-48.9	14,422	-0.34%
2024/10/14	4.9	192.02	18.3	192.07	192.30	-13.5	14,339	-0.09%
2024/10/11	14.3	191.43	36.8	192.05	192.15	-22.5	14,407	-0.16%
2024/10/09	4.7	189.54	42.5	189.89	189.00	-37.7	14,365	-0.26%
2024/10/08	26.1	186.39	5.7	186.56	187.25	20.4	14,296	0.14%
2024/10/07	5.6	187.46	28.2	187.54	188.15	-22.5	14,396	-0.16%
2024/10/04	33.3	184.62	1.8	184.28	183.60	31.5	14,461	0.22%
2024/10/01	11.2	183.86	5.6	183.90	183.60	5.6	14,475	0.04%
2024/09/30	37.8	185.09	20.7	185.94	183.95	17.1	14,529	0.12%
2024/09/27	22.3	189.83	21.2	190.50	188.90	1.1	14,418	0.01%
2024/09/26	21.1	189.58	34.1	189.55	189.30	-13	14,319	-0.09%
2024/09/25	5.9	187.67	30.1	187.67	187.75	-24.2	14,162	-0.17%
2024/09/24	3.2	183.10	16.2	183.73	185.00	-13	14,037	-0.09%
2024/09/23	9.8	183.19	23.3	183.16	183.25	-13.5	13,975	-0.10%
2024/09/20	9.5	183.06	32.9	183.08	182.45	-23.4	13,992	-0.17%
2024/09/19	9.1	178.79	11.8	179.10	180.15	-2.7	13,982	-0.02%
2024/09/18	10.8	177.78	9.2	177.64	177.85	1.6	14,067	0.01%
2024/09/16	9.2	178.74	12.4	178.80	178.75	-3.2	14,084	-0.02%
2024/09/13	8.5	178.48	14.4	178.47	178.40	-5.9	14,174	-0.04%
2024/09/12	5.2	177.66	32.3	177.34	178.30	-27.1	14,521	-0.19%
2024/09/11	43	172.18	1.9	172.02	171.85	41.2	14,368	0.29%
2024/09/10	10.9	172.26	21.9	171.85	172.35	-10.9	14,420	-0.08%
2024/09/09	31.6	171.07	12.4	171.19	172.05	19.3	14,373	0.13%
2024/09/06	5.6	173.60	17.9	174.31	174.75	-12.2	14,389	-0.09%
2024/09/05	12.8	173.23	8.2	173.77	172.30	4.6	14,372	0.03%
2024/09/04	101.2	171.92	9	172.21	171.25	92.2	14,406	0.64%	大買/
2024/09/03	17.7	180.68	6.4	180.31	180.05	11.3	14,022	0.08%
2024/09/02	20.2	180.93	5.2	182.03	180.85	15	14,146	0.11%
2024/08/30	6.1	181.24	5.6	181.43	181.35	0.6	14,088	0.00%
2024/08/29	18.5	180.40	27.4	180.09	180.50	-8.9	14,086	-0.06%
2024/08/28	16.3	181.00	6.6	180.81	183.00	9.7	14,056	0.07%
2024/08/27	16.3	180.37	64.8	180.39	180.45	-48.5	14,102	-0.34%
2024/08/26	6.3	182.03	10.4	182.22	181.25	-4.1	14,168	-0.03%
2024/08/23	8.6	180.08	10.4	180.16	180.95	-1.8	14,091	-0.01%
2024/08/22	10.2	180.88	5.8	181.49	180.85	4.5	14,051	0.03%
2024/08/21	8.6	182.10	3.6	182.54	181.80	5	14,058	0.04%
2024/08/20	23.6	184.18	10	184.57	183.75	13.7	13,924	0.10%
2024/08/19	6.7	183.72	28.9	183.79	183.65	-22.2	13,845	-0.16%
2024/08/16	7.2	183.17	28.6	183.32	183.40	-21.4	13,796	-0.16%
2024/08/15	6.4	179.74	29.4	180.17	179.35	-23	13,649	-0.17%
2024/08/14	10.8	180.69	16.8	181.08	180.75	-6	13,570	-0.04%
2024/08/13	8.5	178.47	20.6	178.65	178.50	-12.2	13,336	-0.09%
2024/08/12	15.9	178.61	50.2	177.66	178.05	-34.3	13,356	-0.26%
2024/08/09	75.9	175.83	32.9	175.83	175.85	43	13,306	0.32%
2024/08/08	31	170.57	78.2	170.42	170.55	-47.3	13,046	-0.36%
2024/08/07	87.6	173.06	51.3	172.39	174.15	36.2	12,768	0.28%
2024/08/06	87.7	166.04	44.3	167.22	167.50	43.4	12,399	0.35%
2024/08/05	164	162.44	50.8	161.19	158.75	113.2	11,432	0.99%	大買/鉅額交易
2024/08/02	119.1	176.65	14.9	177.19	174.70	104.2	10,609	0.98%	大買/鉅額交易
2024/08/01	9.9	184.10	16.5	184.29	184.00	-6.6	10,219	-0.06%
2024/07/31	9.1	179.62	6.6	180.08	180.85	2.5	10,128	0.02%
2024/07/30	19.8	178.98	12.6	179.19	180.60	7.2	10,071	0.07%
2024/07/29	23.2	181.09	8.9	181.41	180.60	14.3	9,957	0.14%
2024/07/26	100.5	178.67	14.1	178.88	179.00	86.4	9,866	0.88%
2024/07/23	11.9	184.99	21.9	184.93	186.30	-10	9,562	-0.10%
2024/07/22	71.9	181.69	25.4	181.57	180.70	46.5	9,450	0.49%
2024/07/19	52.7	187.33	14.1	187.39	186.25	38.5	9,175	0.42%
2024/07/18	59.6	189.64	53.7	189.26	190.60	5.9	9,029	0.06%
2024/07/17	28.2	195.05	1.9	195.66	194.10	26.3	8,821	0.30%
2024/07/16	10.1	197.24	10.5	197.11	196.85	-0.4	8,733	-0.01%
2024/07/15	11.4	197.21	13.2	196.97	196.70	-1.8	9,019	-0.02%
2024/07/12	41.2	197.10	26.4	196.43	196.35	14.8	8,965	0.16%
2024/07/11	11.4	201.13	37.7	201.79	202.75	-26.3	8,857	-0.30%
2024/07/10	9.9	196.50	22.7	197.05	198.35	-12.7	8,971	-0.14%
2024/07/09	32.8	198.33	10.1	197.66	197.65	22.6	8,983	0.25%
2024/07/08	22.1	197.12	13.8	195.19	197.85	8.3	8,823	0.09%
2024/07/05	3	192.30	3.8	192.85	191.80	-0.8	8,606	-0.01%
2024/07/04	1.9	191.32	7.8	191.59	192.50	-5.9	8,531	-0.07%
2024/07/03	2.6	187.00	9.2	187.19	187.60	-6.6	8,456	-0.08%
2024/07/02	3.5	185.64	1.8	185.64	185.35	1.7	8,443	0.02%
2024/07/01	1.8	187.24	5	187.13	186.60	-3.2	8,429	-0.04%
2024/06/28	4.1	185.77	1.5	185.73	186.45	2.6	8,429	0.03%
2024/06/27	7.6	184.39	1.1	183.84	185.30	6.5	8,449	0.08%
2024/06/26	6.1	185.83	5.6	185.69	185.35	0.5	8,476	0.01%
2024/06/25	8.8	181.85	11.7	181.56	183.90	-2.8	8,380	-0.03%
2024/06/24	15.8	184.36	8.6	184.29	184.00	7.2	8,236	0.09%
2024/06/21	6.3	188.25	3	187.79	188.60	3.3	8,125	0.04%
2024/06/20	4.4	188.87	6.6	189.05	189.75	-2.2	8,098	-0.03%
2024/06/19	6.5	186.54	11.6	187.38	187.95	-5.2	8,022	-0.06%
2024/06/18	6.8	182.77	4.7	182.50	183.00	2.1	7,932	0.03%
2024/06/17	2.7	179.40	3.7	179.60	180.00	-1	7,990	-0.01%
2024/06/14	3.8	178.25	3.3	178.83	180.00	0.6	7,998	0.01%
2024/06/13	10.5	179.03	7.7	179.76	178.95	2.9	8,188	0.04%
2024/06/12	2.8	175.02	1.4	174.49	176.40	1.4	8,063	0.02%
2024/06/11	1.2	173.38	12.2	173.20	173.30	-11	8,075	-0.14%
2024/06/07	0.8	172.74	2.2	173.17	172.85	-1.4	8,108	-0.02%
2024/06/06	1.3	173.60	11.1	173.86	174.20	-9.8	8,239	-0.12%
2024/06/05	2	167.18	4.4	167.39	168.45	-2.4	8,172	-0.03%
2024/06/04	197	167.89	2	168.37	166.85	195	8,578	2.27%	大買/鉅額交易
2024/06/03	23.4	168.67	2.8	168.68	169.55	20.6	8,939	0.23%
2024/05/31	22.2	167.14	7.2	167.68	166.00	15	9,065	0.17%
2024/05/30	10.6	168.34	18.7	167.99	167.90	-8.1	9,200	-0.09%
2024/05/29	9.8	171.44	4.6	171.81	170.85	5.2	9,451	0.06%
2024/05/28	10.1	172.88	1.5	172.89	173.20	8.7	9,482	0.09%
2024/05/27	15.1	172.90	4.8	172.73	172.95	10.3	9,504	0.11%
2024/05/24	22	170.17	2.1	170.21	170.60	19.9	9,509	0.21%
2024/05/23	10.3	171.02	6	170.99	171.30	4.3	9,611	0.04%
2024/05/22	4.1	168.28	5.4	169.33	170.00	-1.4	9,831	-0.01%
2024/05/21	0.6	166.88	0.5	166.62	167.00	0.1	9,929	0.00%
2024/05/20	4.7	166.63	4.1	166.46	167.20	0.6	10,029	0.01%
2024/05/17	1.6	167.40	2.7	167.35	167.25	-1.1	10,138	-0.01%
2024/05/16	2.6	169.27	3.6	168.98	167.45	-1	10,210	-0.01%
2024/05/15	3.5	167.42	20.3	167.32	166.65	-16.8	10,302	-0.16%
2024/05/14	4.3	163.43	10.9	163.78	164.40	-6.6	10,754	-0.06%
2024/05/13	19.8	163.06	49.1	163.35	163.30	-29.3	10,911	-0.27%
2024/05/10	45.8	161.59	12.5	161.35	161.65	33.3	10,908	0.31%
2024/05/09	9.4	161.03	1.6	160.88	160.50	7.8	10,887	0.07%
2024/05/08	3.4	160.35	2.6	160.25	160.70	0.8	10,915	0.01%
2024/05/07	5.4	160.11	8.3	159.89	160.10	-2.9	10,975	-0.03%
2024/05/06	2.9	159.62	4	159.52	159.20	-1.1	11,315	-0.01%
2024/05/03	2.8	158.07	3.2	158.50	156.95	-0.4	11,435	0.00%
2024/05/02	1.5	156.38	4.6	156.33	156.15	-3.1	11,775	-0.03%
2024/04/30	4.6	158.97	5.6	158.80	158.25	-1.1	11,907	-0.01%
2024/04/29	3.9	158.54	57.3	158.52	158.80	-53.4	11,948	-0.45%
2024/04/26	5.2	156.21	6.7	156.40	156.00	-1.4	12,035	-0.01%
2024/04/25	3.8	153.54	3.7	154.00	153.50	0.1	12,372	0.00%
2024/04/24	2.8	156.12	37.6	155.37	156.35	-34.8	12,412	-0.28%
2024/04/23	6.5	151.92	3.9	151.93	151.90	2.5	12,890	0.02%
2024/04/22	15.3	150.38	5.8	150.58	150.45	9.6	13,165	0.07%
2024/04/19	126.4	151.65	38.8	151.00	150.90	87.5	13,214	0.66%	大買/
2024/04/18	21.6	157.08	49.8	157.99	158.95	-28.2	12,816	-0.22%
2024/04/17	19.3	156.93	1.8	157.07	157.40	17.5	12,800	0.14%
2024/04/16	47.9	156.55	19.4	155.70	155.65	28.5	12,784	0.22%
2024/04/15	6.8	160.06	70.9	160.24	160.00	-64	12,601	-0.51%
2024/04/12	2.4	162.36	0.9	162.34	162.10	1.5	12,626	0.01%
2024/04/11	2.6	162.02	3.9	162.14	162.50	-1.3	12,596	-0.01%
2024/04/10	2.9	162.70	3.8	162.88	163.00	-0.9	12,600	-0.01%
2024/04/09	1.7	162.45	11.3	161.58	163.25	-9.6	12,737	-0.08%
2024/04/08	1	159.22	0.5	159.18	159.45	0.5	12,701	0.00%
2024/04/03	4.5	158.41	4.8	158.54	158.55	-0.3	12,825	0.00%
2024/04/02	2.1	159.32	10	159.10	159.65	-7.9	12,995	-0.06%
2024/04/01	1	157.98	2.8	158.23	157.40	-1.8	13,372	-0.01%
2024/03/29	2.3	157.85	4	157.52	157.90	-1.7	13,564	-0.01%
2024/03/28	2.5	156.80	0.7	156.80	156.90	1.8	13,567	0.01%
2024/03/27	1.5	157.67	6.5	157.32	157.65	-5	13,618	-0.04%
2024/03/26	5.7	157.79	2.2	158.38	157.60	3.5	13,634	0.03%
2024/03/25	1.5	157.44	6.4	157.75	157.50	-4.9	13,636	-0.04%
2024/03/22	8.5	157.20	23.6	157.34	157.20	-15.1	13,586	-0.11%
2024/03/21	1.2	156.46	29.9	156.69	157.40	-28.7	13,584	-0.21%
2024/03/20	3.4	153.35	1.9	154.49	153.20	1.5	13,558	0.01%
2024/03/19	7.2	154.16	9.8	153.88	154.05	-2.6	13,924	-0.02%
2024/03/18	2	153.90	10.3	153.98	154.40	-8.4	13,830	-0.06%
2024/03/15	7.4	153.66	7.1	154.24	153.00	0.3	13,623	0.00%
2024/03/14	4.4	155.01	18	155.23	155.10	-13.6	13,532	-0.10%
2024/03/13	11.8	156.00	6.4	155.42	155.25	5.4	13,611	0.04%
2024/03/12	0.4	153.46	11.1	154.13	154.50	-10.7	13,443	-0.08%
2024/03/11	2.2	153.43	18.6	153.90	152.90	-16.3	13,318	-0.12%
2024/03/08	6.7	155.45	34.6	155.39	154.45	-28	13,181	-0.21%
2024/03/07	1.2	151.80	45.1	152.11	152.30	-43.9	12,772	-0.34%
2024/03/06	0.7	147.72	5.8	148.86	148.85	-5.1	12,366	-0.04%
2024/03/05	2.2	147.98	21.3	148.10	148.15	-19.1	12,273	-0.16%
2024/03/04	3.7	146.77	57	145.90	146.95	-53.4	12,111	-0.44%
2024/03/01	12	143.46	12.6	143.55	142.80	-0.6	11,865	-0.01%
2024/02/29	2.4	142.99	1.3	143.13	143.30	1.1	11,877	0.01%
2024/02/27	3.4	143.26	21.3	143.42	143.35	-17.9	11,985	-0.15%
2024/02/26	2	143.74	22.9	143.71	143.95	-21	11,990	-0.17%
2024/02/23	1.5	143.89	36.1	143.81	143.75	-34.6	11,929	-0.29%
2024/02/22	2.9	142.28	8.8	142.42	142.80	-6	12,083	-0.05%
2024/02/21	6.2	141.17	5.9	141.36	141.20	0.3	12,022	0.00%
2024/02/20	1.1	141.55	14.1	141.64	141.65	-13	12,301	-0.11%
2024/02/19	4.3	140.83	17	140.93	141.10	-12.6	12,385	-0.10%
2024/02/16	14.7	141.53	12.2	141.69	141.30	2.4	12,615	0.02%
2024/02/15	13.5	142.22	32.5	141.99	142.35	-18.9	12,656	-0.15%
2024/02/05	15.8	135.42	40.4	135.89	135.95	-24.6	12,384	-0.20%
2024/02/02	10.1	134.98	5.4	135.02	135.10	4.7	12,168	0.04%
2024/02/01	4.9	134.05	4.9	134.00	134.35	0.1	12,124	0.00%
2024/01/31	11.8	134.71	7.1	134.56	134.35	4.7	12,169	0.04%
2024/01/30	4.4	136.34	8.9	136.29	136.15	-4.5	12,165	-0.04%
2024/01/29	2.7	136.21	30	136.36	136.50	-27.3	12,271	-0.22%
2024/01/26	1.8	135.77	32.6	135.76	135.65	-30.7	11,972	-0.26%
2024/01/25	1.5	135.28	45.3	135.46	135.65	-43.7	11,872	-0.37%
2024/01/24	3.9	134.10	10.8	134.13	134.00	-6.9	11,511	-0.06%
2024/01/23	2.6	133.93	9.7	133.94	134.05	-7.1	11,454	-0.06%
2024/01/22	11.3	133.97	19.2	133.79	133.80	-7.9	11,491	-0.07%
2024/01/19	6.8	131.98	51.2	132.08	132.90	-44.4	11,344	-0.39%
2024/01/18	6.5	128.26	1.8	128.31	128.30	4.7	11,276	0.04%
2024/01/17	58.5	127.96	2.4	128.04	127.45	56.1	11,225	0.50%
2024/01/16	22.9	131.57	2.4	131.68	131.65	20.4	10,739	0.19%
2024/01/15	3.3	133.11	3.5	133.21	133.00	-0.2	10,507	0.00%
2024/01/12	14.4	132.44	3.4	132.22	132.65	11	10,378	0.11%
2024/01/11	4.7	132.53	4.5	132.72	132.85	0.2	10,400	0.00%
2024/01/10	7.6	132.44	3.9	132.45	132.30	3.7	10,466	0.04%
2024/01/09	5.5	133.09	4.6	133.09	133.00	0.9	10,467	0.01%
2024/01/08	2	133.00	5.5	133.17	132.75	-3.6	10,501	-0.03%
2024/01/05	8.6	132.32	3.9	132.31	132.15	4.7	10,451	0.04%
2024/01/04	2.4	132.52	2.9	132.54	132.50	-0.5	10,623	0.00%
2024/01/03	17.3	132.87	4.9	132.98	132.55	12.3	10,771	0.11%
2024/01/02	2.2	134.99	3.7	135.22	134.90	-1.5	10,627	-0.01%
2023/12/29	1.4	135.54	7.2	135.58	135.45	-5.8	10,597	-0.05%
2023/12/28	1	135.64	12.6	135.87	135.75	-11.6	10,564	-0.11%
2023/12/27	5.4	135.12	28.6	135.39	135.75	-23.2	10,401	-0.22%
2023/12/26	2.3	133.91	4.2	134.21	134.25	-2	10,010	-0.02%
2023/12/25	0.9	133.40	1.2	133.45	133.50	-0.3	9,822	0.00%
2023/12/22	1	132.77	3.9	132.95	132.95	-2.9	9,796	-0.03%
2023/12/21	3.3	132.31	3.1	132.50	132.60	0.2	9,860	0.00%
2023/12/20	1.5	133.59	3.9	133.59	133.75	-2.3	9,837	-0.02%
2023/12/19	0.5	133.26	2.6	133.46	133.40	-2.1	9,885	-0.02%
2023/12/18	5.8	132.90	6.2	133.66	133.90	-0.4	10,144	0.00%
2023/12/15	1.3	133.82	6.6	133.91	133.70	-5.3	10,132	-0.05%
2023/12/14	7.2	132.95	42.3	133.21	133.15	-35.1	9,893	-0.35%
2023/12/13	1.2	131.66	2.7	131.60	131.55	-1.6	9,477	-0.02%
2023/12/12	0.7	131.72	9.9	131.78	131.50	-9.2	9,524	-0.10%
2023/12/11	1.4	130.88	2	131.10	131.20	-0.6	9,552	-0.01%
2023/12/08	0.5	131.42	1.7	131.13	131.05	-1.2	9,554	-0.01%
2023/12/07	1.8	130.36	2.7	130.44	130.00	-0.9	9,380	-0.01%
2023/12/06	3.3	131.03	2.7	131.03	130.80	0.7	9,471	0.01%
2023/12/05	5.1	130.20	1.4	130.19	130.35	3.7	9,445	0.04%
2023/12/04	3.6	131.33	1.4	131.58	131.30	2.2	9,459	0.02%
2023/12/01	2.3	131.21	1.6	131.21	131.80	0.7	9,507	0.01%
2023/11/30	6.3	131.10	0.7	131.19	131.35	5.5	9,479	0.06%
2023/11/29	2	131.56	3.7	131.63	131.15	-1.8	9,354	-0.02%
2023/11/28	2	131.10	5.1	131.16	131.25	-3.1	9,295	-0.03%
2023/11/27	5.2	130.77	4.3	130.39	130.35	0.9	9,208	0.01%
2023/11/24	4.5	131.32	4.5	131.27	131.20	0.1	9,147	0.00%
2023/11/22	3.8	131.52	11.7	131.40	131.35	-7.9	9,002	-0.09%
2023/11/21	3.4	131.76	28.6	132.45	132.55	-25.1	9,018	-0.28%
2023/11/20	4	130.85	1.8	131.03	130.95	2.2	8,657	0.02%
2023/11/17	3.3	130.82	19.8	131.27	131.00	-16.5	8,625	-0.19%
2023/11/16	6.8	130.67	6.6	130.80	130.60	0.2	8,234	0.00%
2023/11/15	5.4	130.72	15.9	130.80	130.55	-10.6	8,096	-0.13%
2023/11/14	5.6	129.15	31.1	129.42	129.00	-25.6	7,843	-0.33%
2023/11/13	2.2	129.01	28.6	129.01	128.70	-26.4	7,669	-0.34%
2023/11/10	3.4	126.66	5.7	126.78	126.75	-2.3	7,548	-0.03%
2023/11/09	2.6	126.98	18.1	127.08	127.25	-15.4	7,601	-0.20%
2023/11/08	5.5	127.02	15.5	127.16	127.20	-10.1	7,872	-0.13%
2023/11/07	2.4	126.44	10.9	126.58	126.50	-8.4	7,816	-0.11%
2023/11/06	13.1	126.61	12.9	126.87	126.55	0.2	7,888	0.00%
2023/11/03	3.2	125.09	18.2	124.96	125.45	-15	7,684	-0.20%
2023/11/02	3	124.01	15	124.10	124.50	-12	7,713	-0.16%
2023/11/01	10.4	121.78	1.1	121.88	121.75	9.3	7,626	0.12%
2023/10/31	36.1	121.52	5.5	121.91	121.15	30.6	7,666	0.40%
2023/10/30	18.9	122.09	3.8	122.62	122.00	15.2	7,686	0.20%
2023/10/27	4.4	122.37	3.5	122.47	122.30	0.8	7,608	0.01%
2023/10/26	42.4	121.85	2.7	122.28	121.75	39.6	7,661	0.52%
2023/10/25	3	124.36	1.3	124.76	124.20	1.7	7,340	0.02%
2023/10/24	10.2	123.33	2.3	123.74	123.95	7.9	7,340	0.11%
2023/10/23	12	124.11	11.4	123.90	123.85	0.6	7,293	0.01%
2023/10/20	3.4	124.53	5.4	125.01	125.40	-2	7,276	-0.03%
2023/10/19	3.1	124.99	1.6	124.97	124.85	1.5	7,364	0.02%
2023/10/18	4.7	125.31	3.2	125.53	124.80	1.5	7,447	0.02%
2023/10/17	0.5	126.54	2.4	126.59	126.55	-1.9	7,349	-0.03%
2023/10/16	2.4	126.04	10.3	126.11	126.25	-7.8	7,474	-0.10%
2023/10/13	3.3	126.86	12.2	127.12	126.95	-8.9	7,526	-0.12%
2023/10/12	2.2	126.66	9.2	126.82	127.30	-7	7,674	-0.09%
2023/10/11	1.9	125.98	30.6	126.24	126.25	-28.7	7,681	-0.37%
2023/10/06	1.1	124.05	7.8	124.04	124.10	-6.7	7,718	-0.09%
2023/10/05	3.1	123.13	4.5	123.23	123.65	-1.5	7,694	-0.02%
2023/10/04	29.2	121.73	3.9	121.79	121.90	25.3	7,701	0.33%
2023/10/03	2.6	123.95	11	123.76	123.50	-8.3	7,645	-0.11%
2023/10/02	6.6	124.38	44.4	124.30	124.25	-37.8	7,694	-0.49%
2023/09/28	2.9	122.54	1.4	122.83	122.65	1.4	7,859	0.02%
2023/09/27	12.9	121.92	3.1	122.02	122.15	9.8	7,849	0.12%
2023/09/26	12	122.35	1.4	122.96	122.10	10.6	7,835	0.14%
2023/09/25	1.4	123.32	2.4	123.25	123.55	-1	7,778	-0.01%
2023/09/22	14.1	122.40	1.5	122.41	122.65	12.6	7,829	0.16%
2023/09/21	69.6	123.13	0.8	123.48	122.75	68.7	7,765	0.89%
2023/09/20	4.1	124.86	2	124.89	124.75	2.1	7,507	0.03%
2023/09/19	13.2	125.65	0.9	125.92	125.45	12.4	7,518	0.16%
2023/09/18	5.2	126.17	3.5	126.48	126.00	1.8	7,574	0.02%
2023/09/15	2.4	127.07	14.8	127.21	127.35	-12.3	7,899	-0.16%
2023/09/14	3.1	126.45	50.5	126.69	126.95	-47.4	7,912	-0.60%
2023/09/13	3.7	125.05	5.9	125.34	125.20	-2.2	7,892	-0.03%
2023/09/12	7.9	124.63	3.6	124.20	125.05	4.2	7,959	0.05%
2023/09/11	40.7	123.90	1.8	124.69	123.80	38.9	8,099	0.48%
2023/09/08	15.2	124.18	3	124.35	124.30	12.2	8,073	0.15%
2023/09/07	18.3	125.18	0.9	125.49	124.85	17.4	8,371	0.21%
2023/09/06	3.2	126.28	1.3	126.51	126.00	1.9	8,506	0.02%
2023/09/05	2.5	126.33	12.9	126.34	126.45	-10.4	8,477	-0.12%
2023/09/04	1.5	126.04	1.7	126.20	126.75	-0.2	8,502	0.00%
2023/09/01	5.9	125.66	3.3	125.95	125.90	2.6	8,646	0.03%
2023/08/31	5.1	125.92	0.9	126.32	125.70	4.2	8,705	0.05%
2023/08/30	1.7	126.72	4.4	126.73	126.60	-2.7	8,738	-0.03%
2023/08/29	1.7	125.07	3	125.54	126.05	-1.3	8,774	-0.01%
2023/08/28	1.4	125.30	3.9	125.49	125.35	-2.6	8,731	-0.03%
2023/08/25	16.1	125.02	1.9	125.52	124.55	14.2	8,806	0.16%
2023/08/24	12.6	126.87	21.6	126.71	127.00	-9	8,890	-0.10%
2023/08/23	4.5	124.84	1.5	124.61	124.85	2.9	9,020	0.03%
2023/08/22	1.4	123.92	3.2	124.04	124.00	-1.8	9,303	-0.02%
2023/08/21	10.8	123.36	0.9	123.89	123.00	9.9	9,433	0.10%
2023/08/18	15.6	124.18	1.2	124.28	123.85	14.4	9,447	0.15%
2023/08/17	10.2	123.60	2.2	124.05	124.60	8	9,525	0.08%
2023/08/16	25.2	123.88	1.9	124.17	124.05	23.3	9,664	0.24%
2023/08/15	6.8	124.99	1.3	125.32	124.70	5.5	9,931	0.06%
2023/08/14	38	124.87	18.6	124.36	124.50	19.3	10,173	0.19%
2023/08/11	12.1	126.50	1.4	127.27	126.30	10.7	10,232	0.10%
2023/08/10	14.7	126.59	2.7	127.26	126.40	12	10,235	0.12%
2023/08/09	2.6	127.23	3.2	127.07	127.20	-0.6	10,122	-0.01%
2023/08/08	7.3	126.95	1.9	127.77	127.00	5.5	10,124	0.05%
2023/08/07	3.6	128.30	2.2	127.91	128.50	1.5	10,010	0.01%
2023/08/04	3.7	127.29	1.2	127.34	127.25	2.5	10,002	0.03%
2023/08/02	5.1	128.15	2.4	128.74	127.85	2.8	9,967	0.03%
2023/08/01	1.9	129.29	0.6	129.74	129.45	1.3	9,867	0.01%
2023/07/31	0.9	129.49	11.7	129.60	128.80	-10.8	9,830	-0.11%
2023/07/28	2.2	129.48	1.5	129.41	129.50	0.7	9,771	0.01%
2023/07/27	19.4	129.45	1.8	129.37	129.50	17.6	9,795	0.18%
2023/07/26	0.7	128.85	1.2	128.92	128.50	-0.5	9,814	0.00%
2023/07/25	1.9	128.76	0.6	128.20	128.85	1.3	9,835	0.01%
2023/07/24	6.2	127.05	3.3	127.30	127.25	2.9	9,877	0.03%
2023/07/21	14.1	127.03	16.4	127.03	127.20	-2.3	9,930	-0.02%
2023/07/20	2.5	129.41	0.7	130.12	129.35	1.8	10,026	0.02%
2023/07/19	1.9	129.67	1.5	130.10	128.75	0.4	10,073	0.00%
2023/07/18	19.5	130.36	4	130.31	129.85	15.5	9,915	0.16%
2023/07/17	4.9	131.97	12	132.00	132.00	-7.1	9,841	-0.07%
2023/07/14	16.2	132.08	22	131.90	132.25	-5.7	9,716	-0.06%
2023/07/13	2.4	131.30	13.3	131.38	130.90	-11	9,551	-0.11%
2023/07/12	3.1	129.25	6.8	129.11	129.45	-3.7	9,385	-0.04%
2023/07/11	18.1	129.09	2.9	128.81	129.20	15.1	9,379	0.16%
2023/07/10	5.9	127.82	1.3	128.14	127.45	4.6	9,413	0.05%
2023/07/07	14.1	127.59	8.6	127.66	127.70	5.4	9,330	0.06%
2023/07/06	19.3	128.38	3.6	128.45	127.90	15.7	9,296	0.17%
2023/07/05	5.2	130.65	4.1	131.07	130.80	1.1	9,086	0.01%
2023/07/04	4.2	130.78	3.5	130.90	131.00	0.7	9,075	0.01%
2023/07/03	4	130.30	7.1	130.44	130.70	-3.2	9,106	-0.03%
2023/06/30	4.4	128.54	1.4	128.71	129.10	2.9	9,245	0.03%
2023/06/29	1.8	129.81	8	129.41	129.05	-6.2	9,318	-0.07%
2023/06/28	2.3	129.08	1.2	129.38	129.10	1	9,274	0.01%
2023/06/27	3.3	128.98	1.1	129.14	128.90	2.2	9,342	0.02%
2023/06/26	2.2	129.75	4.8	129.96	129.75	-2.7	9,410	-0.03%
2023/06/21	0.9	130.38	4.5	130.48	130.55	-3.6	9,511	-0.04%
2023/06/20	5.2	130.76	6.7	130.84	130.55	-1.5	9,327	-0.02%
2023/06/19	2.8	131.00	1.5	131.07	131.25	1.4	9,455	0.01%
2023/06/16	5.1	131.46	3.2	131.40	131.55	1.9	9,416	0.02%
2023/06/15	2.1	131.65	14.5	131.69	131.90	-12.4	9,414	-0.13%
2023/06/14	3.1	131.30	9.3	131.28	131.50	-6.2	9,411	-0.07%
2023/06/13	5.9	131.36	17.4	131.37	131.55	-11.5	9,559	-0.12%
2023/06/12	1	128.94	3.4	129.04	129.00	-2.4	9,371	-0.03%
2023/06/09	2.5	127.71	1.9	128.02	127.80	0.6	9,326	0.01%
2023/06/08	6.2	127.56	9.2	127.39	126.85	-3	9,545	-0.03%
2023/06/07	3.3	127.43	13.8	127.94	128.10	-10.5	9,679	-0.11%
2023/06/06	2.4	126.66	7	126.91	126.70	-4.6	9,532	-0.05%
2023/06/05	4.1	126.51	7.8	126.51	126.35	-3.6	9,525	-0.04%
2023/06/02	7.6	126.23	13.4	126.49	126.75	-5.8	9,543	-0.06%
2023/06/01	4.7	125.15	2.4	125.26	125.15	2.4	9,567	0.02%
2023/05/31	4	125.72	8.7	126.11	126.15	-4.7	9,554	-0.05%
2023/05/30	1.6	126.70	14.6	126.78	126.75	-13	9,464	-0.14%
2023/05/29	11.7	126.87	8.3	126.91	126.75	3.4	9,386	0.04%
2023/05/26	5.4	125.78	19.4	125.66	125.95	-13.9	9,236	-0.15%
2023/05/25	1.6	122.74	10.5	123.02	123.05	-8.9	8,943	-0.10%
2023/05/24	3.7	121.53	4.4	121.63	121.60	-0.7	8,934	-0.01%
2023/05/23	1.5	122.22	5.5	122.10	122.20	-3.9	8,826	-0.04%
2023/05/22	2.2	122.31	8.9	122.35	122.30	-6.7	8,718	-0.08%
2023/05/19	2.7	122.49	16.7	122.57	122.50	-13.9	8,549	-0.16%
2023/05/18	3.1	121.89	22.3	122.01	122.15	-19.2	8,164	-0.23%
2023/05/17	4	119.70	21.8	120.28	120.55	-17.8	8,002	-0.22%
2023/05/16	4.3	118.01	17.1	118.30	118.60	-12.9	7,695	-0.17%
2023/05/15	3.1	117.01	2.6	117.08	117.20	0.5	7,628	0.01%
2023/05/12	2.4	117.06	0.4	117.06	117.20	2	7,663	0.03%
2023/05/11	0.9	117.87	0.5	118.20	117.55	0.4	7,680	0.01%
2023/05/10	3.2	117.93	3.6	118.10	117.80	-0.4	7,768	-0.01%
2023/05/09	6.1	118.44	3	118.56	118.90	3.1	7,838	0.04%
2023/05/08	2.5	118.70	3.6	118.61	118.55	-1.1	7,983	-0.01%
2023/05/05	5.5	117.54	1.9	117.90	117.80	3.6	8,041	0.05%
2023/05/04	8.1	116.99	5.3	117.33	117.50	2.8	8,263	0.03%
2023/05/03	5.8	117.25	3.4	117.03	117.20	2.4	8,310	0.03%
2023/05/02	6.7	117.70	1.4	117.48	117.70	5.4	8,600	0.06%
2023/04/28	7.2	117.20	4.7	117.01	117.40	2.5	9,236	0.03%
2023/04/27	7.8	115.94	5.5	116.00	116.00	2.3	9,376	0.02%
2023/04/26	10.5	115.89	0.5	116.17	116.10	10	9,678	0.10%
2023/04/25	36.1	117.14	2.8	117.33	116.60	33.3	9,938	0.34%
2023/04/24	14.6	118.04	3.4	118.10	118.15	11.2	9,795	0.11%
2023/04/21	9	118.86	0.6	119.37	118.60	8.3	9,946	0.08%
2023/04/20	7.9	118.77	0.8	119.02	118.90	7.1	10,065	0.07%
2023/04/19	11.4	119.34	1.4	119.20	119.05	10	10,208	0.10%
2023/04/18	2.9	119.90	1.9	120.20	119.95	1	10,272	0.01%
2023/04/17	1.7	120.10	1.8	120.14	120.35	-0.1	10,392	0.00%
2023/04/14	1.7	120.07	2.3	120.33	120.65	-0.6	10,526	-0.01%
2023/04/13	17.3	119.91	3.7	119.87	119.50	13.6	10,722	0.13%
2023/04/12	1.9	120.47	1.3	120.67	120.55	0.6	10,756	0.01%
2023/04/11	3.6	120.96	0.9	120.78	120.85	2.7	10,939	0.02%
2023/04/10	4.9	121.17	9.1	121.41	121.00	-4.2	11,043	-0.04%
2023/04/07	1.1	121.06	12.6	121.12	121.00	-11.5	11,050	-0.10%
2023/04/06	19.1	120.64	1.4	121.39	121.00	17.7	11,043	0.16%
2023/03/31	1.1	121.83	16.8	121.96	121.60	-15.8	11,018	-0.14%
2023/03/30	3.4	121.23	0.8	121.40	121.20	2.6	10,853	0.02%
2023/03/29	6	120.90	42.9	120.53	120.60	-36.9	10,861	-0.34%
2023/03/28	8.4	120.41	5.6	120.72	120.40	2.8	11,017	0.03%
2023/03/27	43.9	121.66	4.6	121.53	121.45	39.3	10,957	0.36%
2023/03/24	0.8	121.90	18.1	121.87	122.20	-17.3	10,978	-0.16%
2023/03/23	1.8	121.83	20.4	121.71	121.85	-18.6	10,884	-0.17%
2023/03/22	6.2	120.58	10.4	120.38	120.90	-4.2	10,757	-0.04%
2023/03/21	3	118.35	7.8	118.62	118.65	-4.8	10,628	-0.05%
2023/03/20	6.2	118.20	0.9	118.52	118.10	5.4	10,708	0.05%
2023/03/17	1.1	118.19	11.7	118.31	118.95	-10.6	10,693	-0.10%
2023/03/16	16.2	116.86	10	116.92	117.05	6.2	10,665	0.06%
2023/03/15	2.4	118.03	14.6	117.88	117.60	-12.2	10,542	-0.12%
2023/03/14	11.1	117.52	9.1	117.61	117.50	2	10,505	0.02%
2023/03/13	10	118.10	10.7	118.06	118.80	-0.7	10,522	-0.01%
2023/03/10	29.4	118.52	3.8	118.38	118.30	25.6	10,334	0.25%
2023/03/09	4.9	120.47	11.1	120.51	120.20	-6.2	10,527	-0.06%
2023/03/08	5.6	120.15	4.8	120.37	120.30	0.8	10,627	0.01%
2023/03/07	6.8	121.16	4.7	120.93	121.30	2.1	10,702	0.02%
2023/03/06	12.7	120.25	23.8	120.50	120.50	-11.1	10,828	-0.10%
2023/03/03	18.4	119.52	2.8	119.50	119.35	15.6	10,939	0.14%
2023/03/02	6	118.99	5	119.22	119.25	1	11,141	0.01%
2023/03/01	136.7	119.31	132.4	117.93	119.35	4.3	11,216	0.04%	大買/大賣/
2023/02/24	1.7	119.42	3.9	119.58	118.80	-2.2	11,184	-0.02%
2023/02/23	1.5	118.96	11	118.88	119.40	-9.5	11,237	-0.08%
2023/02/22	23.4	117.39	1.7	117.52	117.65	21.7	11,312	0.19%
2023/02/21	6.2	118.80	1	118.76	118.95	5.2	11,354	0.05%
2023/02/20	4.6	118.81	5.6	119.00	119.00	-1	11,674	-0.01%
2023/02/17	9	118.82	0.6	118.94	118.75	8.4	12,141	0.07%
2023/02/16	2.9	119.87	7	120.04	120.30	-4.2	12,312	-0.03%
2023/02/15	23.5	119.53	4.4	119.14	118.85	19	12,701	0.15%
2023/02/14	1.8	121.57	10.7	121.58	121.65	-8.9	12,742	-0.07%
2023/02/13	2	120.50	8.8	120.45	120.75	-6.8	12,930	-0.05%
2023/02/10	3.2	120.87	2.8	121.02	121.00	0.3	13,040	0.00%
2023/02/09	1	120.64	0.6	120.73	120.90	0.4	13,138	0.00%
2023/02/08	2.7	120.47	5.6	120.53	120.85	-2.9	13,164	-0.02%
2023/02/07	3.7	118.96	5.6	119.07	119.00	-2	13,240	-0.01%
2023/02/06	7	119.53	3.2	119.68	119.25	3.7	13,219	0.03%
2023/02/03	0.8	120.77	2.6	120.89	121.00	-1.8	13,134	-0.01%
2023/02/02	4.9	120.76	20.5	120.83	121.00	-15.7	13,144	-0.12%
2023/02/01	8.7	118.69	9.6	118.84	119.00	-0.9	13,076	-0.01%
2023/01/31	10.3	119.09	9.6	119.94	118.30	0.7	13,101	0.01%
2023/01/30	12.9	120.23	43.7	120.28	120.70	-30.7	12,923	-0.24%
2023/01/17	12.8	118.14	10.4	118.07	118.10	2.4	12,536	0.02%
2023/01/16	7.4	118.16	17.1	118.26	118.10	-9.8	12,585	-0.08%
2023/01/13	4.7	117.30	112.4	117.28	117.20	-107.7	12,328	-0.87%	大賣/鉅額交易
2023/01/12	97.6	115.89	10.2	115.90	115.85	87.4	12,170	0.72%
2023/01/11	2.8	116.09	6.6	116.21	116.35	-3.8	12,263	-0.03%
2023/01/10	6	116.01	28.8	116.06	116.25	-22.8	12,110	-0.19%
2023/01/09	3.6	114.70	11.5	114.84	115.80	-7.8	12,237	-0.06%
2023/01/06	2.5	111.85	17.8	111.96	111.80	-15.2	12,178	-0.12%
2023/01/05	0.4	111.42	4.1	111.35	111.30	-3.7	12,332	-0.03%
2023/01/04	6.6	110.35	3.6	110.34	110.50	2.9	12,354	0.02%
2023/01/03	6.8	108.92	0.9	110.21	110.75	5.9	12,647	0.05%
2022/12/30	3.2	110.40	5	110.65	110.20	-1.9	12,544	-0.01%
2022/12/29	7.1	108.86	0.1	108.75	109.50	7.1	12,541	0.06%
2022/12/28	20.6	109.93	0.6	110.04	110.00	20	12,488	0.16%
2022/12/27	1.1	111.80	5.3	112.15	111.60	-4.2	12,410	-0.03%
2022/12/26	4.3	110.94	1.7	111.04	111.10	2.6	12,525	0.02%
2022/12/23	10.5	110.71	2.1	110.83	110.70	8.4	12,668	0.07%
2022/12/22	1.4	112.31	2.6	112.51	112.60	-1.2	12,741	-0.01%
2022/12/21	5.1	110.84	2.9	111.16	110.75	2.2	12,972	0.02%
2022/12/20	26.2	110.92	26.1	110.64	110.30	0.1	12,922	0.00%
2022/12/19	3.6	112.25	1.9	112.66	112.35	1.7	13,046	0.01%
2022/12/16	10.5	112.71	2.3	112.90	113.00	8.2	13,186	0.06%
2022/12/15	14.3	114.33	1.2	114.46	114.90	13.1	13,237	0.10%
2022/12/14	3.4	114.33	2.6	114.84	114.80	0.9	13,289	0.01%
2022/12/13	5.9	113.71	3.4	113.48	113.40	2.5	13,254	0.02%
2022/12/12	7.9	113.52	0.9	113.78	113.90	7.1	13,263	0.05%
2022/12/09	0.9	114.75	3.2	114.81	115.00	-2.4	13,340	-0.02%
2022/12/08	9.8	113.08	3.5	113.26	113.25	6.3	13,297	0.05%
2022/12/07	11.8	114.74	48.6	114.64	114.60	-36.8	13,326	-0.28%
2022/12/06	18	116.08	20.2	116.09	115.30	-2.2	13,265	-0.02%
2022/12/05	5.6	117.69	4.3	118.10	117.45	1.3	13,225	0.01%
2022/12/02	21.5	117.33	0.4	117.46	117.30	21.1	13,144	0.16%
2022/12/01	31.8	118.69	64.2	118.34	118.35	-32.4	13,277	-0.24%
2022/11/30	7.3	116.18	3.4	115.79	116.35	3.8	12,974	0.03%
2022/11/29	63.5	115.26	25.5	113.58	115.40	38	12,967	0.29%
2022/11/28	8.3	114.58	4.1	114.59	114.35	4.2	13,021	0.03%
2022/11/25	4.2	116.62	7	116.74	116.70	-2.8	13,121	-0.02%
2022/11/24	13.7	116.27	7.3	116.24	116.70	6.5	12,972	0.05%
2022/11/23	14.8	115.53	2.6	115.49	115.60	12.2	12,920	0.09%
2022/11/22	5.9	113.84	5.3	114.13	114.80	0.6	13,049	0.00%
2022/11/21	1.3	114.04	4.6	114.12	113.85	-3.3	13,123	-0.03%
2022/11/18	22	115.12	17	114.46	114.25	5.1	13,060	0.04%
2022/11/17	19.3	113.59	30	113.70	114.55	-10.6	13,000	-0.08%
2022/11/16	10	114.86	28.5	114.77	114.50	-18.5	12,949	-0.14%
2022/11/15	12.9	113.65	43.6	113.83	114.70	-30.7	12,689	-0.24%
2022/11/14	5.7	110.00	48.7	109.99	110.00	-43	12,193	-0.35%
2022/11/11	20.9	108.63	17.5	108.72	109.00	3.4	11,979	0.03%
2022/11/10	4.9	103.52	31.3	103.51	103.50	-26.4	11,638	-0.23%
2022/11/09	11.1	103.45	7.5	103.73	104.50	3.6	11,557	0.03%
2022/11/08	99.3	101.66	23.7	101.55	101.60	75.6	11,401	0.66%
2022/11/07	5	100.14	8.1	100.41	100.55	-3.1	11,368	-0.03%
2022/11/04	14.4	97.87	4.7	98.13	98.85	9.7	11,346	0.09%
2022/11/03	11.2	98.59	1.2	98.69	98.70	10	11,359	0.09%
2022/11/02	13	99.71	0.4	99.74	100.00	12.6	11,265	0.11%
2022/11/01	1.8	99.46	6.2	99.61	99.60	-4.4	11,293	-0.04%
2022/10/31	9.6	98.48	3	98.87	99.05	6.7	11,311	0.06%
2022/10/28	11.5	97.72	5.7	98.09	97.75	5.8	11,257	0.05%
2022/10/27	12.9	98.96	33	98.99	99.00	-20.1	11,196	-0.18%
2022/10/26	22.9	97.70	32	97.48	97.60	-9.1	11,358	-0.08%
2022/10/25	54.1	97.41	12.7	97.02	96.70	41.4	11,334	0.37%
2022/10/24	9.9	99.55	5.3	99.12	98.60	4.6	11,134	0.04%
2022/10/21	5.5	99.19	3.4	99.12	98.90	2.1	10,989	0.02%
2022/10/20	20.8	98.19	16.3	97.85	99.20	4.5	10,919	0.04%
2022/10/19	12.2	100.43	10.4	100.10	99.75	1.8	10,813	0.02%
2022/10/18	9.1	100.63	13.9	100.94	101.10	-4.7	10,729	-0.04%
2022/10/17	18.7	99.56	2	99.76	99.95	16.7	10,883	0.15%
2022/10/14	13	101.71	13.4	101.86	101.85	-0.5	10,703	0.00%
2022/10/13	21.4	99.27	1.5	99.71	99.00	19.9	10,793	0.18%
2022/10/12	16.3	100.12	3.4	100.05	100.20	12.9	10,666	0.12%
2022/10/11	41.3	101.29	3.4	100.75	100.70	37.8	10,814	0.35%
2022/10/07	2.9	106.51	51.9	106.21	106.20	-49.1	10,601	-0.46%
2022/10/06	1.9	107.95	15.3	107.90	108.00	-13.4	10,703	-0.13%
2022/10/05	10.7	107.19	13.1	107.07	107.25	-2.4	10,975	-0.02%
2022/10/04	62.1	104.69	2.9	104.44	104.80	59.2	10,983	0.54%
2022/10/03	12.6	102.51	1	102.92	102.20	11.6	10,983	0.11%
2022/09/30	9	103.50	7.3	103.28	103.45	1.7	10,969	0.02%
2022/09/29	12.6	105.11	6.4	105.69	104.90	6.2	10,983	0.06%
2022/09/28	31.6	106.53	5	105.63	105.25	26.6	11,069	0.24%
2022/09/27	11.5	107.45	3.3	107.53	107.50	8.2	11,024	0.07%
2022/09/26	21.4	107.53	10.4	107.55	107.65	11.1	11,316	0.10%
2022/09/23	19.3	109.87	0.4	109.96	109.70	18.8	11,564	0.16%
2022/09/22	19.7	110.10	0	110.50	110.75	19.7	11,661	0.17%
2022/09/21	10.4	112.10	1.8	112.32	112.10	8.6	11,516	0.07%
2022/09/20	3.2	112.45	4.3	112.56	113.05	-1.1	11,514	-0.01%
2022/09/19	10.5	112.10	0.4	112.63	112.05	10.1	11,695	0.09%
2022/09/16	13.7	112.44	0.6	112.83	112.55	13.1	11,757	0.11%
2022/09/15	7	113.72	3.5	113.91	113.85	3.5	11,822	0.03%
2022/09/14	16.5	113.40	3.6	113.14	113.65	12.8	12,011	0.11%
2022/09/13	4.9	116.05	8.6	115.93	116.00	-3.7	11,937	-0.03%
2022/09/12	9.3	115.45	5.4	115.50	115.40	3.9	12,037	0.03%
2022/09/08	4.7	112.69	3	112.74	113.00	1.7	12,240	0.01%
2022/09/07	21.4	112.46	1.4	112.57	112.20	20.1	12,334	0.16%
2022/09/06	1.3	114.74	2.7	114.85	114.90	-1.4	12,223	-0.01%
2022/09/05	7.4	114.08	2.4	114.27	114.15	5	12,313	0.04%
2022/09/02	15.4	114.29	0.9	114.75	113.90	14.5	12,447	0.12%
2022/09/01	28.3	115.16	0.8	115.40	115.15	27.5	12,285	0.22%
2022/08/31	3.9	116.31	1.2	117.21	117.60	2.7	11,968	0.02%
2022/08/30	4.1	116.63	0.8	116.73	116.75	3.3	11,917	0.03%
2022/08/29	18	116.35	0.5	116.59	116.55	17.5	11,795	0.15%
2022/08/26	6.7	119.76	2	119.90	119.60	4.6	11,600	0.04%
2022/08/25	1.8	118.93	8.3	118.96	119.00	-6.4	11,508	-0.06%
2022/08/24	3.5	118.13	5.6	118.77	117.90	-2.1	11,533	-0.02%
2022/08/23	10.8	118.42	3.6	118.51	118.20	7.2	11,533	0.06%
2022/08/22	4.7	119.94	5.5	119.93	119.80	-0.7	11,603	-0.01%
2022/08/19	7.7	121.56	5.4	121.41	121.55	2.3	11,663	0.02%
2022/08/18	4.7	121.27	5.6	121.32	121.35	-0.9	11,693	-0.01%
2022/08/17	1.4	122.14	1.5	122.17	122.15	-0.2	11,647	0.00%
2022/08/16	1.4	122.14	17.7	122.04	122.10	-16.4	11,500	-0.14%
2022/08/15	5.2	121.73	4.7	121.77	121.90	0.5	11,381	0.00%
2022/08/12	3.7	120.70	12.7	120.68	120.80	-8.9	11,283	-0.08%
2022/08/11	4	120.05	2.4	119.89	120.05	1.6	11,262	0.01%
2022/08/10	4.2	117.92	0.6	117.97	117.90	3.6	11,189	0.03%
2022/08/09	2.5	118.51	3.7	119.25	119.15	-1.2	11,138	-0.01%
2022/08/08	5.1	118.72	1.8	119.20	119.25	3.3	11,102	0.03%
2022/08/05	5.1	118.80	14.3	118.66	119.50	-9.2	11,075	-0.08%
2022/08/04	16.7	116.32	11	116.25	116.55	5.7	11,117	0.05%
2022/08/03	12.2	116.20	12.5	115.77	116.25	-0.3	11,137	0.00%
2022/08/02	21.4	115.65	5.7	116.45	115.55	15.7	11,237	0.14%
2022/08/01	13.3	117.63	3.8	117.57	117.65	9.5	11,155	0.09%
2022/07/29	9.6	118.07	13.7	118.11	118.00	-4.1	11,279	-0.04%
2022/07/28	10.1	117.25	5.1	117.53	116.90	5	11,249	0.04%
2022/07/27	1.4	115.79	12.1	116.01	116.70	-10.7	11,275	-0.09%
2022/07/26	3.7	115.88	8.1	115.71	115.65	-4.5	11,248	-0.04%
2022/07/25	5.8	116.53	3.6	116.30	116.70	2.2	11,236	0.02%
2022/07/22	5.4	116.75	8.6	116.70	116.80	-3.2	11,253	-0.03%
2022/07/21	2.5	115.86	9.5	115.84	116.35	-6.9	11,471	-0.06%
2022/07/20	9.3	115.66	6.6	115.82	115.05	2.6	11,480	0.02%
2022/07/19	1	114.27	0.4	114.43	114.30	0.5	11,735	0.00%
2022/07/18	13.4	114.43	2.6	114.34	114.20	10.8	11,701	0.09%
2022/07/15	10.2	114.67	20.9	115.11	115.50	-10.7	11,398	-0.09%
2022/07/14	10	113.80	32.6	113.85	114.00	-22.6	11,202	-0.20%
2022/07/13	10.9	113.25	8.9	113.20	113.45	2	11,107	0.02%
2022/07/12	11.9	109.77	4.1	109.99	109.55	7.8	10,992	0.07%
2022/07/11	6.7	112.67	2.2	112.66	112.25	4.5	11,151	0.04%
2022/07/08	8.1	113.08	11.2	113.53	113.25	-3.1	11,108	-0.03%
2022/07/07	6.5	110.85	12.6	111.17	112.10	-6.1	11,056	-0.06%
2022/07/06	12.1	109.40	6.4	109.28	108.85	5.7	11,069	0.05%
2022/07/05	12.9	110.09	2.9	111.43	111.00	10	11,088	0.09%
2022/07/04	19.8	110.40	5.9	110.70	110.45	14	10,967	0.13%
2022/07/01	54.3	112.84	6.6	113.65	111.55	47.7	10,771	0.44%
2022/06/30	35.2	116.10	0.9	115.89	115.80	34.3	10,386	0.33%
2022/06/29	4.4	118.90	0.2	119.31	118.80	4.2	10,175	0.04%
2022/06/28	4.4	119.71	1.6	119.82	119.80	2.7	10,130	0.03%
2022/06/27	3	121.24	11	120.70	120.95	-8.1	10,086	-0.08%
2022/06/24	3.6	118.35	7.5	118.72	118.15	-3.8	9,916	-0.04%
2022/06/23	19.4	117.84	1.7	118.22	117.90	17.7	9,910	0.18%
2022/06/22	14.2	119.99	0.9	120.77	119.50	13.2	9,711	0.14%
2022/06/21	7.8	121.09	4	121.04	122.20	3.8	9,532	0.04%
2022/06/20	24	120.00	9.8	120.17	119.75	14.1	9,595	0.15%
2022/06/17	41.9	120.79	4.1	121.00	120.85	37.8	9,520	0.40%
2022/06/16	7.9	123.28	3.4	123.57	122.50	4.5	9,321	0.05%
2022/06/15	12.4	122.98	1.5	123.36	122.75	10.8	9,320	0.12%
2022/06/14	13.1	122.63	3.4	122.73	123.35	9.8	9,405	0.10%
2022/06/13	19.6	123.66	3	124.01	123.55	16.6	9,524	0.17%
2022/06/10	4.3	126.81	0.3	127.05	127.10	4	9,634	0.04%
2022/06/09	0.4	128.34	16.4	128.35	128.40	-16	9,706	-0.16%
2022/06/08	0.8	128.67	9	128.66	128.80	-8.2	9,850	-0.08%
2022/06/07	4.1	127.31	3.5	127.35	127.40	0.7	10,025	0.01%
2022/06/06	1.1	128.23	0.9	128.18	128.70	0.3	10,292	0.00%
2022/06/02	2.5	128.03	10.4	127.99	127.80	-8	10,921	-0.07%
2022/06/01	1.8	129.39	0.4	129.73	129.15	1.4	11,714	0.01%
2022/05/31	1	128.50	26.5	128.07	129.80	-25.5	11,817	-0.22%
2022/05/30	10.6	127.18	8	128.00	128.55	2.6	11,774	0.02%
2022/05/27	0.5	125.22	17.5	125.08	125.50	-17	11,633	-0.15%
2022/05/26	3.9	123.13	0.3	123.71	122.90	3.6	11,576	0.03%
2022/05/25	0.5	124.10	2.1	124.31	124.45	-1.6	11,855	-0.01%
2022/05/24	1.1	123.84	1.2	123.91	123.50	-0.1	12,301	0.00%
2022/05/23	2.5	125.23	2.1	125.10	124.90	0.4	12,291	0.00%
2022/05/20	1.1	124.69	3.3	124.67	124.65	-2.3	12,557	-0.02%
2022/05/19	12.8	123.24	1.3	123.08	123.30	11.5	12,570	0.09%
2022/05/18	2.7	125.48	6.3	125.77	125.70	-3.7	12,514	-0.03%
2022/05/17	0.3	124.15	3.5	124.28	124.35	-3.2	12,491	-0.03%
2022/05/16	1.3	123.23	2.5	123.38	123.00	-1.2	12,534	-0.01%
2022/05/13	5.4	122.06	3.5	122.08	122.35	1.9	12,561	0.02%
2022/05/12	34.9	121.92	1.4	122.69	121.25	33.5	12,641	0.26%
2022/05/11	4.5	123.77	2.7	124.25	124.20	1.8	12,516	0.01%
2022/05/10	8.9	122.75	3.2	122.29	124.00	5.8	12,482	0.05%
2022/05/09	24.6	124.79	3.1	124.83	124.55	21.6	12,386	0.17%
2022/05/06	22.4	126.23	0.1	126.39	126.65	22.4	12,357	0.18%
2022/05/05	3	129.53	3.5	129.39	129.25	-0.6	12,475	0.00%
2022/05/04	6.1	127.79	21.2	128.30	127.80	-15.1	12,667	-0.12%
2022/05/03	3.9	128.10	17.6	128.02	127.80	-13.7	12,902	-0.11%
2022/04/29	2.7	128.68	10.6	128.85	128.75	-7.9	13,017	-0.06%
2022/04/28	18.2	126.25	1.2	126.93	127.10	17	13,316	0.13%
2022/04/27	47.5	126.64	2.2	126.74	126.55	45.3	13,394	0.34%
2022/04/26	12.2	129.31	1.3	129.64	129.25	10.9	13,160	0.08%
2022/04/25	39.8	129.19	8.1	129.17	129.25	31.7	13,244	0.24%
2022/04/22	27.3	131.08	1.1	131.63	131.60	26.2	12,823	0.20%
2022/04/21	4.1	133.02	4.1	133.21	132.75	0.1	12,805	0.00%
2022/04/20	2.5	132.06	2.1	132.40	132.65	0.4	12,863	0.00%
2022/04/19	4.9	132.10	1.3	132.08	132.00	3.6	12,919	0.03%
2022/04/18	21	131.51	2.3	131.56	131.55	18.7	13,064	0.14%
2022/04/15	32.6	132.39	2.1	132.37	132.25	30.5	13,027	0.23%
2022/04/14	0.8	134.67	0.1	134.83	134.55	0.7	12,799	0.01%
2022/04/13	1.5	134.50	14.1	134.82	135.05	-12.5	12,860	-0.10%
2022/04/12	22.8	132.25	5.2	132.37	132.55	17.7	12,933	0.14%
2022/04/11	25.1	132.78	1	132.75	132.45	24.1	12,857	0.19%
2022/04/08	5.6	134.02	13.4	133.98	134.55	-7.9	12,692	-0.06%
2022/04/07	35.9	134.61	3.1	134.76	133.80	32.8	12,647	0.26%
2022/04/06	10.1	135.31	0.1	136.80	136.25	10	12,778	0.08%
2022/04/01	8.6	136.48	1.1	136.68	136.95	7.5	12,959	0.06%
2022/03/31	9.1	138.19	2.1	138.44	138.10	7	12,939	0.05%
2022/03/30	3.2	138.47	12.9	138.47	138.55	-9.6	13,089	-0.07%
2022/03/29	1.4	136.88	8	136.89	136.85	-6.6	13,185	-0.05%
2022/03/28	7	135.89	5	136.16	136.70	2	13,145	0.02%
2022/03/25	14.3	138.23	3.1	138.08	138.20	11.2	13,081	0.09%
2022/03/24	12	137.88	0	0.00	138.00	12	13,072	0.09%
2022/03/23	2	138.04	6.2	137.98	138.10	-4.2	13,082	-0.03%
2022/03/22	1.8	136.92	0	0.00	136.80	1.8	13,004	0.01%
2022/03/21	16.5	137.10	12.5	137.30	137.00	4	13,069	0.03%
2022/03/18	16.2	136.16	1.1	136.26	136.10	15.1	13,019	0.12%
2022/03/17	17.7	135.50	32.3	135.64	136.40	-14.5	12,884	-0.11%
2022/03/16	34.2	131.57	13	132.14	132.20	21.2	12,706	0.17%
2022/03/15	67.5	131.80	7.2	133.11	131.65	60.3	12,465	0.48%
2022/03/14	15.6	134.46	4.1	134.78	134.40	11.6	12,255	0.09%
2022/03/11	43.5	134.64	16	134.82	134.40	27.5	12,162	0.23%
2022/03/10	29	135.75	11.4	136.19	136.35	17.6	12,050	0.15%
2022/03/09	39.2	132.80	18.7	132.66	132.50	20.5	11,890	0.17%
2022/03/08	98.5	131.71	14	131.84	131.15	84.5	11,690	0.72%
2022/03/07	140.8	134.41	4	134.05	134.00	136.8	11,064	1.24%	大買/鉅額交易
2022/03/04	18.8	138.38	13.1	138.56	138.45	5.7	10,368	0.05%
2022/03/03	7.5	140.11	14.6	140.01	139.95	-7.1	10,345	-0.07%
2022/03/02	11.4	139.65	14	139.65	139.65	-2.6	10,465	-0.03%
2022/03/01	1.4	140.50	1	139.30	140.45	0.4	10,405	0.00%
2022/02/25	25.4	138.52	37	138.72	138.50	-11.6	10,318	-0.11%
2022/02/24	57.4	139.51	6	138.86	138.80	51.4	10,017	0.51%
2022/02/23	8.8	141.89	8	141.86	142.25	0.8	9,590	0.01%
2022/02/22	34.8	141.47	0.1	141.60	141.85	34.7	9,615	0.36%
2022/02/21	8.5	143.52	4.1	143.20	143.80	4.4	9,402	0.05%
2022/02/18	14.4	143.88	4	143.81	144.10	10.4	9,666	0.11%
2022/02/17	3.5	144.43	3	144.72	144.50	0.5	9,697	0.01%
2022/02/16	4.4	144.06	6	144.02	144.40	-1.6	9,723	-0.02%
2022/02/15	14.5	142.33	0.1	142.60	142.05	14.4	9,706	0.15%
2022/02/14	14.1	142.74	33.1	143.55	142.70	-19	9,657	-0.20%
2022/02/11	1	144.70	1	145.00	144.95	0	9,549	0.00%
2022/02/10	13.2	144.01	3.1	143.89	145.05	10.1	9,682	0.10%
2022/02/09	40.6	142.94	5.2	143.16	143.40	35.4	9,705	0.36%
2022/02/08	8.1	143.11	6	143.04	142.90	2.1	9,757	0.02%
2022/02/07	62.4	141.74	4	142.52	142.30	58.3	9,615	0.61%
2022/01/26	22.6	141.78	0	0.00	141.55	22.6	9,253	0.24%
2022/01/25	43.6	141.65	7	141.51	141.65	36.6	9,024	0.41%
2022/01/24	13	142.63	3	143.50	144.00	10	8,674	0.12%
2022/01/21	39.7	143.02	0.1	143.15	142.65	39.6	8,537	0.46%
2022/01/20	15.3	148.41	2.1	148.00	149.10	13.2	8,114	0.16%
2022/01/19	15.3	148.85	6	148.67	148.50	9.3	7,967	0.12%
2022/01/18	2.5	151.27	2	151.99	150.30	0.5	7,897	0.01%
2022/01/17	5.2	151.92	3.4	151.70	152.00	1.8	7,780	0.02%
2022/01/14	13.2	149.69	49	150.79	150.30	-35.8	7,751	-0.46%
2022/01/13	1.1	150.18	3	149.87	150.30	-1.9	7,800	-0.02%
2022/01/12	13.4	149.26	3.1	149.30	149.55	10.3	7,918	0.13%
2022/01/11	6.5	147.12	3	147.73	148.30	3.5	7,890	0.04%
2022/01/10	3.2	146.74	5	146.73	147.55	-1.8	7,682	-0.02%
2022/01/07	5.5	146.85	0	0.00	146.60	5.5	7,644	0.07%
2022/01/06	11.7	147.57	14	147.80	147.90	-2.3	7,582	-0.03%
2022/01/05	6.1	149.70	7.1	149.47	149.30	-1	7,528	-0.01%
2022/01/04	1.3	148.64	6.5	149.02	149.60	-5.2	7,522	-0.07%
2022/01/03	12	146.67	1	146.40	146.40	11	7,490	0.15%
2021/12/30	0	145.71	1.1	145.65	145.50	-1.1	7,603	-0.01%
2021/12/29	6.1	145.71	9.5	145.54	145.95	-3.5	7,866	-0.04%
2021/12/28	16.2	144.58	31.5	145.05	145.30	-15.3	7,940	-0.19%
2021/12/27	5	143.90	6.3	144.10	144.15	-1.3	7,953	-0.02%
2021/12/24	12	143.26	7	143.22	143.05	5	8,296	0.06%
2021/12/23	4	142.59	6	142.89	142.65	-2	8,364	-0.02%
2021/12/22	15.6	141.94	0	0.00	141.85	15.6	8,627	0.18%
2021/12/21	15	141.35	0.4	141.23	141.85	14.6	8,854	0.16%
2021/12/20	6.4	141.24	0	0.00	140.65	6.4	8,940	0.07%
2021/12/17	16.1	141.85	0.4	141.70	141.90	15.7	8,971	0.17%
2021/12/16	0	0.00	7.6	141.55	142.05	-7.6	8,985	-0.08%
2021/12/15	0.2	140.16	0	140.00	140.30	0.2	9,290	0.00%
2021/12/14	0.9	140.51	3	140.60	140.10	-2.1	9,187	-0.02%
2021/12/13	1.4	141.95	0	0.00	141.50	1.4	9,242	0.02%
2021/12/10	0	141.79	0	0.00	141.95	0	9,366	0.00%
2021/12/09	1.1	142.02	3	142.25	142.00	-1.9	9,351	-0.02%
2021/12/08	0	142.58	8.4	142.56	142.35	-8.4	9,329	-0.09%
2021/12/07	2.4	141.28	20	140.58	141.80	-17.6	9,198	-0.19%
2021/12/06	5.2	140.73	1.4	141.50	141.35	3.8	9,199	0.04%
2021/12/03	0	141.46	0	0.00	141.75	0	9,251	0.00%
2021/12/02	1.3	141.21	4.1	141.23	141.80	-2.9	9,307	-0.03%
2021/12/01	3.1	138.67	0	140.18	140.30	3.1	9,390	0.03%
2021/11/30	39.9	138.72	3	139.35	138.00	36.9	9,504	0.39%
2021/11/29	5.2	138.22	24.6	138.06	138.15	-19.4	9,449	-0.21%
2021/11/26	18	138.32	1	138.15	138.15	17	9,567	0.18%
2021/11/25	5.3	140.16	0	0.00	140.45	5.3	9,641	0.06%
2021/11/24	2.2	140.52	6.4	140.94	140.50	-4.2	9,955	-0.04%
2021/11/23	1.6	141.20	2.5	141.29	141.10	-0.8	10,179	-0.01%
2021/11/22	0.2	142.68	3.1	142.57	142.45	-2.9	10,223	-0.03%
2021/11/19	11	142.81	14.8	142.94	142.80	-3.7	10,275	-0.04%
2021/11/18	0.1	141.91	9.9	142.17	142.45	-9.8	10,259	-0.10%
2021/11/17	0	141.20	2.1	141.54	141.65	-2.1	10,259	-0.02%
2021/11/16	0.3	141.13	9.2	141.24	141.20	-8.9	10,182	-0.09%
2021/11/15	4.2	140.80	5.5	140.84	140.95	-1.3	10,524	-0.01%
2021/11/12	0.3	139.76	11	140.07	139.70	-10.7	10,774	-0.10%
2021/11/11	5.7	139.15	4.2	139.54	139.25	1.5	10,895	0.01%
2021/11/10	0.2	140.13	1.3	140.48	140.50	-1.1	11,000	-0.01%
2021/11/09	3.1	140.75	13.2	140.71	140.70	-10.1	11,029	-0.09%
2021/11/08	5.2	138.95	167.8	138.88	139.20	-162.6	10,862	-1.50%	大賣/鉅額交易
2021/11/05	11.1	137.42	5.3	137.88	138.10	5.8	10,800	0.05%
2021/11/04	0.3	136.49	0.9	137.05	136.15	-0.6	10,654	-0.01%
2021/11/03	0	136.80	5.1	136.86	136.60	-5.1	10,696	-0.05%
2021/11/02	1.1	136.96	0	0.00	136.25	1.1	10,722	0.01%
2021/11/01	0.2	136.40	2	136.35	136.50	-1.8	10,749	-0.02%
2021/10/29	0.5	136.00	4.4	135.95	135.80	-4	10,790	-0.04%
2021/10/28	0.1	137.09	8	137.21	137.15	-8	10,809	-0.07%
2021/10/27	0.1	137.48	0.1	137.50	137.55	0	10,855	0.00%
2021/10/26	4	137.55	11.4	137.49	137.55	-7.4	10,796	-0.07%
2021/10/25	1.2	135.85	9.4	135.81	136.40	-8.2	10,800	-0.08%
2021/10/22	1	136.15	2	136.30	136.50	-1	11,178	-0.01%
2021/10/21	0.2	136.42	21.8	137.45	136.10	-21.6	11,263	-0.19%
2021/10/20	2	136.85	7.7	137.04	136.60	-5.7	11,238	-0.05%
2021/10/19	3.1	136.62	62.5	136.61	136.95	-59.4	11,047	-0.54%
2021/10/18	8.5	136.37	67.1	136.38	135.85	-58.6	11,008	-0.53%
2021/10/15	2.2	135.18	61.3	135.27	136.25	-59	11,132	-0.53%
2021/10/14	0.1	132.91	4.2	133.18	132.75	-4.1	11,039	-0.04%
2021/10/13	4.5	132.57	1	132.52	132.40	3.4	11,159	0.03%
2021/10/12	13.7	132.24	3	132.88	132.85	10.7	11,224	0.10%
2021/10/08	8.7	134.37	0	135.00	134.20	8.7	11,241	0.08%
2021/10/07	1.2	134.38	5.3	135.00	135.35	-4.2	11,270	-0.04%
2021/10/06	20.5	132.68	5.1	133.05	133.00	15.3	11,272	0.14%
2021/10/05	42.5	131.61	2.1	131.97	132.95	40.4	11,131	0.36%
2021/10/04	17.5	133.27	1.1	133.77	133.15	16.4	10,793	0.15%
2021/10/01	37.5	134.30	5	134.55	133.95	32.5	10,472	0.31%
2021/09/30	2.4	136.33	3.1	136.30	137.05	-0.7	10,130	-0.01%
2021/09/29	33.7	136.03	0	0.00	136.00	33.7	9,960	0.34%
2021/09/28	4.4	138.80	0	0.00	139.00	4.4	9,592	0.05%
2021/09/27	6.1	139.52	2	139.87	140.00	4.1	9,375	0.04%
2021/09/24	1	139.65	2.4	139.01	139.65	-1.4	9,255	-0.01%
2021/09/23	2	137.60	2	138.03	138.00	0	9,309	0.00%
2021/09/22	41.5	137.01	9.2	136.91	137.20	32.3	9,363	0.35%
2021/09/17	32.1	140.50	3.7	140.01	140.50	28.4	9,031	0.31%
2021/09/16	48	140.35	0.2	140.00	140.10	47.8	9,076	0.53%
2021/09/15	50.3	140.69	6.1	141.29	140.75	44.2	9,046	0.49%
2021/09/14	0.4	142.00	1	141.80	141.60	-0.6	8,952	-0.01%
2021/09/13	1	141.85	1	141.50	141.45	0	9,009	0.00%
2021/09/10	6.4	141.88	3	141.44	141.95	3.4	9,216	0.04%
2021/09/09	1	139.66	2.9	140.23	140.30	-1.8	9,202	-0.02%
2021/09/08	9.4	141.43	6.1	141.53	140.65	3.3	9,204	0.04%
2021/09/07	0	141.70	4.3	141.96	141.90	-4.3	9,208	-0.05%
2021/09/06	0.2	142.99	18	142.41	142.55	-17.8	9,137	-0.20%
2021/09/03	2.4	141.54	46.5	141.36	141.90	-44	8,961	-0.49%
2021/09/02	0.4	140.90	5.9	140.84	139.90	-5.5	8,889	-0.06%
2021/09/01	15	141.10	34.1	140.75	141.00	-19.1	8,873	-0.22%
2021/08/31	6.2	140.11	46	139.31	140.35	-39.8	8,618	-0.46%
2021/08/30	5.1	139.49	21.5	139.07	139.50	-16.4	8,528	-0.19%
2021/08/27	4.1	137.77	41.2	137.70	138.15	-37.1	8,225	-0.45%
2021/08/26	14	137.23	15.2	137.02	137.00	-1.2	8,032	-0.02%
2021/08/25	0	0.00	8.1	135.73	136.05	-8.1	7,997	-0.10%
2021/08/24	0	0.00	0.1	134.85	134.75	-0.1	7,975	0.00%
2021/08/23	1.6	134.27	7.3	133.46	134.35	-5.8	8,065	-0.07%
2021/08/20	25.4	130.95	3	130.88	130.75	22.4	8,127	0.28%
2021/08/19	69.7	132.18	7	134.50	131.80	62.7	7,960	0.79%
2021/08/18	52.3	133.50	70.1	133.88	134.90	-17.8	7,607	-0.23%
2021/08/17	60.7	134.75	58.3	134.88	134.35	2.4	7,401	0.03%
2021/08/16	27.4	135.30	40.1	135.42	135.35	-12.6	7,356	-0.17%
2021/08/13	26.3	135.85	1	135.65	135.65	25.3	7,346	0.34%
2021/08/12	6.1	136.90	1	137.20	136.95	5.1	7,386	0.07%
2021/08/11	10.6	137.03	2	136.90	137.20	8.6	7,630	0.11%
2021/08/10	3.1	137.85	3	137.63	137.65	0.1	7,841	0.00%
2021/08/09	1.1	137.59	0.1	138.15	138.40	1.1	8,326	0.01%
2021/08/06	1.2	138.31	2.3	138.40	138.80	-1.2	8,495	-0.01%
2021/08/05	0	0.00	20.1	139.28	139.00	-20.1	8,882	-0.23%
2021/08/04	0	0.00	5.7	139.15	139.25	-5.7	9,429	-0.06%
2021/08/03	0.3	138.00	3.1	138.24	138.45	-2.8	9,761	-0.03%
2021/08/02	2.1	136.57	7	137.79	137.90	-4.9	9,731	-0.05%
2021/07/30	2.4	136.39	0	0.00	136.05	2.4	9,727	0.02%
2021/07/29	3.8	135.80	13.6	136.04	136.50	-9.8	9,795	-0.10%
2021/07/28	66	134.15	2.1	134.70	134.25	63.9	9,762	0.65%
2021/07/27	10.6	136.41	0	0.00	136.40	10.6	9,483	0.11%
2021/07/26	16.7	136.52	0.1	136.70	136.45	16.6	9,424	0.18%
2021/07/23	2	137.48	8	137.78	137.65	-6	9,379	-0.06%
2021/07/22	6.4	138.08	7	137.89	137.65	-0.6	9,377	-0.01%
2021/07/21	10	136.56	0	0.00	136.70	10	9,385	0.11%
2021/07/20	13.3	137.50	14	137.44	137.20	-0.7	9,371	-0.01%
2021/07/19	2.8	138.41	0.2	138.60	138.30	2.6	9,339	0.03%
2021/07/16	136.1	139.66	1	139.45	139.90	135.1	9,231	1.46%	大買/鉅額交易
2021/07/15	150.1	141.46	9.5	141.47	141.80	140.6	9,206	1.53%	大買/鉅額交易
2021/07/14	1	140.79	1.7	140.24	140.50	-0.6	9,085	-0.01%
2021/07/13	1.1	140.00	13.3	140.51	140.15	-12.2	9,060	-0.13%
2021/07/12	3.1	139.10	4.1	139.71	139.00	-1	9,018	-0.01%
2021/07/09	9.7	137.40	1	137.30	137.75	8.7	8,918	0.10%
2021/07/08	1.3	138.56	7	138.71	138.85	-5.7	8,912	-0.06%
2021/07/07	0.1	139.29	2.2	139.35	139.00	-2	8,939	-0.02%
2021/07/06	0	0.00	7	139.76	139.75	-7	8,927	-0.08%
2021/07/05	0.4	139.58	14.2	139.60	139.60	-13.8	8,881	-0.16%
2021/07/02	1	138.30	0.2	138.45	138.30	0.9	8,857	0.01%
2021/07/01	3.8	138.89	2	138.85	138.30	1.8	8,850	0.02%
2021/06/30	0.4	138.89	30.7	139.04	138.95	-30.4	8,929	-0.34%
2021/06/29	0.2	137.73	3.8	138.04	137.60	-3.6	8,892	-0.04%
2021/06/28	0.1	137.27	0.5	137.07	137.20	-0.4	8,868	0.00%
2021/06/25	3.1	137.76	4.1	137.53	136.95	-1	8,881	-0.01%
2021/06/24	2.1	136.51	0.2	137.05	136.70	1.9	8,908	0.02%
2021/06/23	1	136.35	9	136.55	137.05	-8	8,937	-0.09%
2021/06/22	3.3	134.89	0	135.00	134.85	3.3	8,912	0.04%
2021/06/21	30.5	135.48	0	135.25	134.70	30.4	8,987	0.34%
2021/06/18	3.5	138.15	1	138.20	138.00	2.5	8,840	0.03%
2021/06/17	6.3	137.61	1.2	138.02	138.30	5.1	8,893	0.06%
2021/06/16	1.1	138.73	0	0.00	138.70	1.1	9,004	0.01%
2021/06/15	0.4	138.63	12.1	138.67	138.85	-11.6	8,999	-0.13%
2021/06/11	2	138.05	5	138.06	138.10	-3	9,044	-0.03%
2021/06/09	7.6	135.45	0	0.00	135.50	7.6	9,050	0.08%
2021/06/08	1.4	137.01	1.2	137.38	136.50	0.2	9,042	0.00%
2021/06/07	5.3	135.58	9	136.84	137.30	-3.7	9,146	-0.04%
2021/06/04	7.4	136.61	8.2	136.65	136.95	-0.8	9,056	-0.01%
2021/06/03	1.1	137.94	4.2	137.95	137.60	-3.2	9,225	-0.03%
2021/06/02	3.3	137.37	4	137.90	137.70	-0.7	9,343	-0.01%
2021/06/01	5.1	137.40	3.6	137.73	137.70	1.5	9,497	0.02%
2021/05/31	1.7	136.42	35.5	137.05	137.10	-33.8	9,680	-0.35%
2021/05/28	1	135.61	20.1	135.27	135.80	-19.1	9,647	-0.20%
2021/05/27	11.3	133.09	2	132.80	133.55	9.3	9,607	0.10%
2021/05/26	7.3	134.37	0.9	134.38	134.50	6.5	9,951	0.07%
2021/05/25	6.6	134.10	17.9	134.03	134.40	-11.3	10,035	-0.11%
2021/05/24	5.1	131.82	1.2	131.93	132.15	3.9	10,058	0.04%
2021/05/21	6	132.13	18.1	132.52	132.35	-12.1	10,015	-0.12%
2021/05/20	4.6	130.29	2.1	130.20	130.50	2.5	9,961	0.02%
2021/05/19	7.6	131.72	8.2	131.87	131.40	-0.6	9,948	-0.01%
2021/05/18	7.4	130.83	19.2	130.02	132.30	-11.8	9,840	-0.12%
2021/05/17	21.8	126.22	11.7	126.83	126.50	10.1	9,884	0.10%
2021/05/14	9.3	128.76	7.6	129.13	128.95	1.7	9,504	0.02%
2021/05/13	35.3	128.11	21.3	127.46	127.50	14	9,360	0.15%
2021/05/12	56.8	127.94	26	129.73	129.40	30.7	9,026	0.34%
2021/05/11	55.8	134.15	0.1	134.95	133.25	55.7	8,567	0.65%
2021/05/10	4.2	138.49	0.1	138.50	138.45	4.1	8,380	0.05%
2021/05/07	4.1	138.68	9	138.73	139.40	-4.9	8,542	-0.06%
2021/05/06	7.6	136.44	5.6	136.59	136.95	2.1	8,667	0.02%
2021/05/05	7.9	136.25	2.2	135.96	135.75	5.7	8,665	0.07%
2021/05/04	12.9	136.71	6.9	136.80	137.05	5.9	8,758	0.07%
2021/05/03	13.4	138.67	9.8	139.08	138.25	3.6	8,766	0.04%
2021/04/29	1	141.49	17.1	141.55	140.60	-16.1	9,050	-0.18%
2021/04/28	3.1	140.50	5	140.59	140.40	-1.9	9,130	-0.02%
2021/04/27	1.4	141.05	12.4	141.41	141.25	-10.9	9,580	-0.11%
2021/04/26	5.4	140.54	29.3	140.74	141.20	-23.9	9,671	-0.25%
2021/04/23	5.1	137.90	4.2	138.29	139.15	0.9	9,710	0.01%
2021/04/22	13.7	138.45	4.2	138.16	137.90	9.5	9,969	0.09%
2021/04/21	3.4	138.13	0.1	138.60	138.00	3.3	10,103	0.03%
2021/04/20	3.2	139.14	1	139.00	139.25	2.2	10,151	0.02%
2021/04/19	5.1	139.01	9	139.43	139.50	-3.9	10,253	-0.04%
2021/04/16	5	138.75	1.1	139.12	139.25	3.9	10,289	0.04%
2021/04/15	1.1	138.32	13	138.73	139.05	-11.9	10,319	-0.12%
2021/04/14	2.6	136.59	7.7	137.01	137.90	-5.1	10,305	-0.05%
2021/04/13	6.4	138.17	9.6	138.32	137.15	-3.3	10,375	-0.03%
2021/04/12	2.3	136.95	4.1	137.25	137.15	-1.8	10,361	-0.02%
2021/04/09	3	138.15	6.1	138.12	137.95	-3	10,365	-0.03%
2021/04/08	3.3	137.27	13	137.93	138.25	-9.7	10,401	-0.09%
2021/04/07	8	137.70	10.2	137.74	137.80	-2.2	10,387	-0.02%
2021/04/06	2.3	137.79	34.1	138.01	137.65	-31.8	10,367	-0.31%
2021/04/01	7	135.76	4.3	135.79	135.75	2.7	10,270	0.03%
2021/03/31	2.5	134.90	0.5	135.00	134.75	2	10,197	0.02%
2021/03/30	3.1	135.59	2.3	135.65	135.90	0.9	10,111	0.01%
2021/03/29	2.2	135.52	17	135.69	135.45	-14.8	10,101	-0.15%
2021/03/26	1.2	134.32	8.2	133.68	134.35	-7	10,062	-0.07%
2021/03/25	10.3	131.19	5	132.01	131.95	5.3	10,001	0.05%
2021/03/24	25.3	131.69	1.4	132.19	131.50	23.9	9,961	0.24%
2021/03/23	1.1	134.10	6	134.49	133.60	-4.9	9,839	-0.05%
2021/03/22	3.2	132.91	2.1	132.59	133.40	1.2	9,946	0.01%
2021/03/19	21.7	132.87	4	133.03	132.80	17.7	10,014	0.18%
2021/03/18	3.1	135.26	13.4	135.69	134.90	-10.3	9,888	-0.10%
2021/03/17	3.6	134.97	10	135.21	134.20	-6.4	9,850	-0.06%
2021/03/16	6.5	135.16	18.2	135.07	135.35	-11.7	9,874	-0.12%
2021/03/15	3	134.56	3.5	134.81	134.90	-0.5	9,864	0.00%
2021/03/12	7.4	135.38	4.1	135.02	135.25	3.3	9,907	0.03%
2021/03/11	3.5	134.52	20.4	134.07	134.70	-16.8	9,927	-0.17%
2021/03/10	5.5	131.97	4.1	132.16	131.90	1.4	9,978	0.01%
2021/03/09	16.2	130.40	20.5	130.78	131.35	-4.3	9,987	-0.04%
2021/03/08	9.6	132.55	2.1	133.08	131.85	7.5	9,867	0.08%
2021/03/05	11.5	130.91	6	131.43	131.95	5.5	9,749	0.06%
2021/03/04	37.7	132.78	4	133.20	132.75	33.7	9,669	0.35%
2021/03/03	22.7	134.22	10	134.21	135.40	12.7	9,480	0.13%
2021/03/02	10.4	134.55	49	135.38	133.45	-38.6	9,381	-0.41%
2021/02/26	48.3	134.03	0.5	133.80	133.40	47.8	9,330	0.51%
2021/02/25	4	137.20	15	137.59	137.55	-11	8,991	-0.12%
2021/02/24	31.2	137.16	2	136.85	136.45	29.2	8,916	0.33%
2021/02/23	30.3	137.52	50	136.66	138.50	-19.7	8,820	-0.22%
2021/02/22	8.1	139.10	8.4	139.59	138.80	-0.3	8,766	0.00%
2021/02/19	18.7	138.28	10.4	138.63	138.85	8.3	8,979	0.09%
2021/02/18	14.8	140.16	19.9	140.40	140.35	-5.1	8,968	-0.06%
2021/02/17	7.2	139.54	41.7	139.71	140.55	-34.5	8,948	-0.39%
2021/02/05	8.5	135.09	18.8	135.26	134.80	-10.3	8,696	-0.12%
2021/02/04	4.5	133.10	2	133.60	133.55	2.5	8,613	0.03%
2021/02/03	10.3	134.81	5.6	134.78	134.35	4.7	8,645	0.05%
2021/02/02	17.8	133.58	16.1	134.52	134.45	1.7	8,600	0.02%
2021/02/01	20.8	128.87	10.6	129.05	130.75	10.2	8,606	0.12%
2021/01/29	16.9	129.74	5	131.69	128.20	11.9	8,474	0.14%
2021/01/28	18.2	130.15	6.3	129.89	130.35	11.9	8,312	0.14%
2021/01/27	28.7	133.44	14	132.90	133.05	14.7	8,153	0.18%
2021/01/26	42.4	132.99	55.1	134.28	132.85	-12.7	8,096	-0.16%
2021/01/25	44.6	135.28	44	135.27	135.60	0.6	8,024	0.01%
2021/01/22	117	138.03	1.1	137.70	137.45	115.9	7,902	1.47%	大買/鉅額交易
2021/01/21	29.8	139.91	16.1	141.33	143.00	13.6	7,622	0.18%
2021/01/20	35.9	138.88	7.3	138.61	138.20	28.6	7,472	0.38%
2021/01/19	6.2	137.93	16.7	136.12	137.95	-10.5	7,029	-0.15%
2021/01/18	14.7	133.75	53.3	133.74	134.40	-38.6	6,876	-0.56%
2021/01/15	15.8	136.43	15.4	136.42	134.50	0.4	6,692	0.01%
2021/01/14	14.3	134.02	11.1	133.99	134.05	3.2	6,370	0.05%
2021/01/13	8.4	134.54	5.1	134.61	135.30	3.3	6,291	0.05%
2021/01/12	22.9	132.29	1	133.00	132.10	21.9	6,137	0.36%
2021/01/11	13.5	130.99	6.1	130.94	132.30	7.4	6,013	0.12%
2021/01/08	16.9	130.39	4.3	130.61	131.20	12.6	5,897	0.21%
2021/01/07	10.4	127.67	6.4	128.48	128.90	4.1	5,756	0.07%
2021/01/06	20.3	126.18	6	126.35	125.95	14.2	5,688	0.25%
2021/01/05	2.6	124.34	5.3	124.26	124.60	-2.7	5,601	-0.05%
2021/01/04	11.4	123.59	0.2	124.45	124.35	11.2	5,685	0.20%
2020/12/31	7.6	122.28	0.2	122.10	122.25	7.4	5,807	0.13%
2020/12/30	9.2	121.06	1	120.95	121.60	8.2	5,778	0.14%
2020/12/29	0.1	119.83	2	119.75	119.90	-1.9	5,802	-0.03%
2020/12/28	0.1	120.00	15.2	119.81	120.00	-15.1	5,849	-0.26%
2020/12/25	0	0.00	14	119.17	118.95	-14	5,851	-0.24%
2020/12/24	3	118.63	7.6	118.79	118.80	-4.6	5,867	-0.08%
2020/12/23	1.5	117.77	3.2	118.15	118.15	-1.7	5,926	-0.03%
2020/12/22	6.1	118.05	0	0.00	118.00	6.1	6,014	0.10%
2020/12/21	0.6	119.08	10.1	118.91	119.35	-9.5	6,182	-0.15%
2020/12/18	2.3	118.36	0	0.00	118.20	2.3	6,199	0.04%
2020/12/17	1	118.25	0	0.00	118.60	1	6,268	0.02%
2020/12/16	19.2	118.53	9.3	118.91	119.25	9.9	6,315	0.16%
2020/12/15	31.3	117.19	2	117.50	117.05	29.3	6,176	0.48%
2020/12/14	3.6	118.29	1	118.15	118.25	2.6	6,165	0.04%
2020/12/11	5.2	118.11	41	117.80	118.75	-35.8	6,372	-0.56%
2020/12/10	12.8	118.46	2	118.45	118.60	10.8	6,385	0.17%
2020/12/09	18.5	119.71	1	119.75	120.05	17.5	6,346	0.28%
2020/12/08	8	119.19	18	119.44	120.05	-10	6,292	-0.16%
2020/12/07	5.2	118.24	12.3	118.29	118.40	-7.1	6,247	-0.11%
2020/12/04	4.1	116.89	45	116.56	117.30	-40.9	6,240	-0.66%
2020/12/03	1.1	115.32	3.1	115.34	115.40	-2	6,111	-0.03%
2020/12/02	1.3	115.35	3.7	115.13	115.40	-2.4	6,104	-0.04%
2020/12/01	9.5	113.92	5	114.16	114.30	4.5	6,101	0.07%
2020/11/30	10.1	113.77	5	115.00	113.30	5.1	6,103	0.08%
2020/11/27	8.3	114.34	5	114.46	114.65	3.3	6,017	0.05%
2020/11/26	0.4	114.49	0	0.00	114.85	0.4	6,025	0.01%
2020/11/25	7.4	114.52	4	114.81	113.95	3.4	6,079	0.06%
2020/11/24	10	115.30	0.2	115.35	114.90	9.8	6,077	0.16%
2020/11/23	1.2	115.39	11.2	115.19	115.45	-10	6,072	-0.17%
2020/11/20	19.7	113.82	2.1	113.79	114.00	17.6	6,021	0.29%
2020/11/19	2	114.18	2	114.08	114.15	0	6,002	0.00%
2020/11/18	1.1	113.63	3	114.07	114.35	-1.9	5,990	-0.03%
2020/11/17	15.3	114.28	2	113.75	113.60	13.3	5,798	0.23%
2020/11/16	0	0.00	8.6	111.48	112.80	-8.6	5,974	-0.14%
2020/11/13	1	108.95	1	109.10	109.25	0	5,922	0.00%
2020/11/12	3.2	109.16	5	109.12	108.80	-1.8	5,921	-0.03%
2020/11/11	0	0.00	36	108.27	108.75	-36	5,951	-0.60%
2020/11/10	49	107.36	1.5	107.63	107.10	47.5	5,872	0.81%
2020/11/09	1.2	107.58	7.3	107.85	108.10	-6.2	5,890	-0.10%
2020/11/06	0.2	106.45	7	106.70	106.70	-6.8	5,800	-0.12%
2020/11/05	1.1	105.77	7	105.89	106.05	-5.9	5,749	-0.10%
2020/11/04	1	105.00	8	105.73	106.15	-7	5,775	-0.12%
2020/11/03	0	0.00	7	104.56	104.60	-7	5,805	-0.12%
2020/11/02	26.6	102.66	2	102.88	103.40	24.6	5,855	0.42%
2020/10/30	14.1	103.13	0	0.00	103.00	14.1	5,771	0.24%
2020/10/29	5.7	103.77	5	104.00	103.85	0.7	5,742	0.01%
2020/10/28	3	104.99	1	105.15	105.00	2	5,746	0.04%
2020/10/27	4.3	105.64	0	0.00	105.50	4.3	5,756	0.07%
2020/10/26	0.4	106.24	1	106.50	106.10	-0.6	5,809	-0.01%
2020/10/23	1	105.95	0	0.00	106.10	1	5,921	0.02%
2020/10/22	1	105.55	0.1	106.10	106.10	1	6,240	0.02%
2020/10/21	3.1	106.08	0	0.00	105.95	3.1	6,583	0.05%
2020/10/20	1	106.20	3	106.18	106.00	-2	6,751	-0.03%
2020/10/19	5	106.17	1	106.50	106.60	4	6,827	0.06%
2020/10/16	1	105.25	0	0.00	105.25	1	6,890	0.01%
2020/10/15	0	0.00	2	105.88	105.70	-2	7,247	-0.03%
2020/10/14	0	0.00	5	107.00	106.70	-5	7,329	-0.07%
2020/10/13	0	0.00	6	106.98	107.10	-6	7,587	-0.08%
2020/10/12	6	107.06	8	107.25	107.05	-2	7,623	-0.03%
2020/10/08	1.2	105.46	43	106.01	106.20	-41.8	7,814	-0.53%
2020/10/07	1	104.00	2	104.43	104.80	-1	7,814	-0.01%
2020/10/06	0	0.00	4.5	104.17	104.25	-4.5	7,948	-0.06%
2020/10/05	4	103.09	5	103.27	103.05	-1	8,024	-0.01%
2020/09/30	3.1	103.04	4	102.98	103.00	-0.9	8,046	-0.01%
2020/09/29	2.1	102.46	0	0.00	102.55	2.1	8,172	0.03%
2020/09/28	7	101.94	9	101.89	102.30	-2	8,341	-0.02%
2020/09/25	16.3	100.60	3	100.68	100.65	13.3	8,481	0.16%
2020/09/24	41.1	100.71	1	100.35	100.45	40.1	8,572	0.47%
2020/09/23	1.5	102.70	1	102.95	102.95	0.5	8,435	0.01%
2020/09/22	3.1	103.54	0	0.00	103.10	3.1	8,512	0.04%
2020/09/21	1	104.60	1	105.05	104.45	0	8,535	0.00%
2020/09/18	1	104.95	1	105.35	105.30	0	8,603	0.00%
2020/09/16	5.1	106.64	42.1	106.71	106.55	-37	8,687	-0.43%
2020/09/15	0	0.00	3	104.78	104.95	-3	8,615	-0.03%
2020/09/14	1	104.40	2	104.10	104.55	-1	8,564	-0.01%
2020/09/10	0	0.00	8	103.06	103.20	-8	8,696	-0.09%
2020/09/09	30.2	101.41	1	101.45	102.30	29.2	8,816	0.33%
2020/09/08	2.3	102.78	2	102.95	103.00	0.3	8,871	0.00%
2020/09/07	5	102.54	4	102.89	102.40	1	9,155	0.01%
2020/09/04	7.2	102.43	4	102.41	102.55	3.2	9,299	0.03%
2020/09/03	1	103.40	0	0.00	103.30	1	9,383	0.01%
2020/09/02	0	0.00	4	102.80	103.00	-4	9,487	-0.04%
2020/09/01	0	0.00	7	102.71	103.35	-7	9,676	-0.07%
2020/08/31	8.1	102.47	0.2	102.95	101.80	7.9	9,746	0.08%
2020/08/28	4.3	103.31	7	103.59	103.50	-2.7	9,900	-0.03%
2020/08/27	1.1	104.60	12	105.35	104.55	-10.9	10,136	-0.11%
2020/08/26	0	0.00	3	104.15	104.30	-3	10,240	-0.03%
2020/08/25	1	104.00	5	103.87	103.90	-4	10,336	-0.04%
2020/08/24	0.1	103.15	1	103.10	103.10	-0.9	10,364	-0.01%
2020/08/21	5	102.62	21.2	102.31	102.80	-16.2	10,427	-0.16%
2020/08/20	29.3	100.95	2	100.93	100.60	27.3	10,368	0.26%
2020/08/19	3	104.48	2	104.20	104.25	1	10,314	0.01%
2020/08/18	6	105.24	1	105.00	105.00	5	10,301	0.05%
2020/08/17	0	0.00	9	105.17	105.60	-9	10,461	-0.09%
2020/08/14	0	0.00	6	104.31	104.50	-6	10,494	-0.06%
2020/08/12	1.1	103.90	8	103.10	103.25	-6.9	10,596	-0.06%
2020/08/11	1	105.25	6	104.85	104.80	-5	10,636	-0.05%
2020/08/10	6.1	105.07	40.1	105.39	105.60	-34	10,686	-0.32%
2020/08/07	5	104.79	1.4	105.11	104.65	3.6	10,733	0.03%
2020/08/06	10.3	105.59	6	105.40	105.40	4.3	10,703	0.04%
2020/08/05	4.2	104.12	6	104.16	104.30	-1.9	10,772	-0.02%
2020/08/04	1	102.55	10	102.98	103.30	-9	10,799	-0.08%
2020/08/03	3.1	102.50	3	102.82	102.00	0.1	10,820	0.00%
2020/07/31	0	0.00	5	103.71	103.80	-5	10,803	-0.05%
2020/07/30	1	104.10	14	104.09	104.05	-13	10,817	-0.12%
2020/07/29	5.2	102.95	8	103.14	102.55	-2.8	10,838	-0.03%
2020/07/28	10.1	107.21	12	105.51	103.60	-1.9	10,938	-0.02%
2020/07/27	3.7	103.24	49.5	103.04	103.30	-45.8	10,878	-0.42%
2020/07/24	1.5	99.30	23	98.91	98.50	-21.5	10,696	-0.20%
2020/07/23	2.2	98.49	2	98.58	98.85	0.2	10,533	0.00%
2020/07/22	3	99.03	13	99.08	98.95	-10	10,665	-0.09%
2020/07/21	1	99.00	17	98.55	98.70	-16	10,641	-0.15%
2020/07/20	2	96.45	5	97.21	97.05	-3	10,451	-0.03%
2020/07/17	7	97.31	62	97.13	97.20	-55	10,475	-0.53%
2020/07/16	5.2	96.47	4	96.28	96.10	1.2	10,526	0.01%
2020/07/15	3	97.50	19	97.27	97.05	-16	10,605	-0.15%
2020/07/14	1	96.00	32.2	96.08	96.65	-31.2	10,825	-0.29%
2020/07/13	1	95.40	69	95.68	96.05	-68	10,808	-0.63%
2020/07/10	16.1	95.02	17	95.06	94.65	-1	10,897	-0.01%
2020/07/09	6	95.58	16	95.60	95.45	-10	10,924	-0.09%
2020/07/08	2.1	94.98	64.3	95.13	95.15	-62.2	10,927	-0.57%
2020/07/07	1.2	94.49	15	94.75	94.50	-13.9	10,839	-0.13%
2020/07/06	2	94.15	14	94.01	94.15	-12	10,868	-0.11%
2020/07/03	49.6	92.51	19	92.49	92.55	30.6	10,881	0.28%
2020/07/02	1	91.45	21	91.18	91.50	-20	10,886	-0.18%
2020/07/01	2.1	90.69	20	90.79	90.50	-17.9	10,964	-0.16%
2020/06/30	1.3	89.72	6	89.74	89.90	-4.7	10,963	-0.04%
2020/06/29	8.8	88.92	2.6	89.15	89.10	6.2	10,992	0.06%
2020/06/24	1.4	90.00	9	90.28	90.00	-7.7	11,055	-0.07%
2020/06/23	11.4	89.36	14	89.81	89.45	-2.7	11,253	-0.02%
2020/06/22	2.4	89.02	20	89.23	89.05	-17.6	11,428	-0.15%
2020/06/19	2.4	88.84	12	88.90	88.85	-9.6	11,796	-0.08%
2020/06/18	2.5	88.80	4	88.61	88.90	-1.5	12,203	-0.01%
2020/06/17	0.4	89.00	2	88.63	89.00	-1.6	12,493	-0.01%
2020/06/16	3.4	88.92	16	88.63	88.90	-12.6	12,982	-0.10%
2020/06/15	24	87.47	10	87.68	87.00	14	13,934	0.10%
2020/06/12	10.8	87.95	7	87.59	88.25	3.8	14,552	0.03%
2020/06/11	12.8	89.37	7	89.73	89.05	5.8	15,044	0.04%
2020/06/10	41.2	90.43	40	90.30	90.45	1.2	15,370	0.01%
2020/06/09	6.4	89.56	3	89.63	89.60	3.4	16,081	0.02%
2020/06/08	9.3	89.40	21	89.26	89.50	-11.7	16,639	-0.07%
2020/06/05	3.4	87.90	9	88.01	88.35	-5.6	16,634	-0.03%
2020/06/04	4.8	87.40	16	87.39	87.60	-11.2	16,865	-0.07%
2020/06/03	3.4	86.65	23	86.40	86.80	-19.6	17,076	-0.11%
2020/06/02	5.4	85.33	7	85.43	85.30	-1.6	17,058	-0.01%
2020/06/01	5.4	84.92	11	85.05	84.90	-5.6	17,022	-0.03%
2020/05/29	3.5	83.61	2.7	83.93	84.45	0.8	17,023	0.00%
2020/05/28	1.5	84.02	2	84.25	83.85	-0.5	17,119	0.00%
2020/05/27	2.5	84.38	1	84.50	84.35	1.5	17,458	0.01%
2020/05/26	0.5	84.50	12	84.45	84.45	-11.5	17,792	-0.06%
2020/05/25	4	83.13	9	82.82	83.50	-5	17,786	-0.03%
2020/05/22	20.7	83.20	4	83.16	82.95	16.7	17,846	0.09%
2020/05/21	3.5	84.47	3	84.48	84.50	0.5	17,849	0.00%
2020/05/20	3.5	83.74	4	83.88	83.80	-0.5	17,813	0.00%
2020/05/19	5.5	84.23	6	83.87	83.90	-0.5	17,757	0.00%
2020/05/18	11.1	83.15	10	83.15	83.15	1.1	17,798	0.01%
2020/05/15	2.7	84.01	1	84.00	83.85	1.7	17,869	0.01%
2020/05/14	14	83.53	1	83.40	83.30	13	17,870	0.07%
2020/05/13	2.5	83.88	2	84.20	84.30	0.5	17,808	0.00%
2020/05/12	11.6	84.09	1	84.00	84.05	10.6	17,821	0.06%
2020/05/11	3.5	84.97	7	85.15	85.05	-3.5	17,723	-0.02%
2020/05/08	4.5	84.47	9	84.44	84.35	-4.5	17,698	-0.03%
2020/05/07	1.5	83.67	8	84.01	83.85	-6.5	17,719	-0.04%
2020/05/06	3.5	83.26	1	83.55	83.50	2.5	17,775	0.01%
2020/05/05	4	83.35	0	0.00	83.40	4	17,851	0.02%
2020/05/04	24.5	82.84	6	83.08	83.00	18.5	17,833	0.10%
2020/04/30	10.5	84.99	18.8	84.92	85.50	-8.3	17,721	-0.05%
2020/04/29	3.6	83.58	19	83.49	83.70	-15.4	17,672	-0.09%
2020/04/28	11.5	82.43	0	0.00	82.55	11.5	17,849	0.06%
2020/04/27	2.5	82.48	10	82.27	82.55	-7.5	18,260	-0.04%
2020/04/24	1.5	80.90	0	0.00	80.90	1.5	18,144	0.01%
2020/04/23	5.6	81.10	1	81.35	80.90	4.6	18,184	0.03%
2020/04/22	17.5	80.04	9	79.79	80.60	8.5	18,107	0.05%
2020/04/21	35.6	81.16	3.1	81.66	80.60	32.5	18,096	0.18%
2020/04/20	5.7	83.07	4	83.13	83.00	1.7	17,938	0.01%
2020/04/17	3	83.13	88	83.28	83.25	-85	17,844	-0.48%
2020/04/16	17.2	80.76	5	80.87	80.80	12.2	17,420	0.07%
2020/04/15	10.4	81.30	8	81.21	81.20	2.4	17,333	0.01%
2020/04/14	6.4	80.51	14	80.45	80.95	-7.6	17,185	-0.04%
2020/04/13	5.4	79.02	7	79.14	78.80	-1.6	17,072	-0.01%
2020/04/10	8.5	79.04	9	79.09	79.30	-0.5	17,104	0.00%
2020/04/09	19.2	79.35	11	79.39	79.25	8.2	17,121	0.05%
2020/04/08	10.1	79.37	20	79.15	79.60	-9.9	16,942	-0.06%
2020/04/07	11	78.47	43	78.66	78.50	-32	16,760	-0.19%
2020/04/06	7	76.47	46	77.02	77.05	-39	16,558	-0.24%
2020/04/01	11	76.00	15	76.28	75.90	-4	16,404	-0.02%
2020/03/31	8.5	76.13	5	76.73	76.15	3.5	16,291	0.02%
2020/03/30	12.5	75.00	11	75.23	75.85	1.5	16,158	0.01%
2020/03/27	33.9	77.25	32	77.86	76.60	1.9	15,956	0.01%
2020/03/26	25.1	77.05	32.5	76.92	77.20	-7.4	15,647	-0.05%
2020/03/25	46	76.89	34	77.08	76.85	12	15,383	0.08%
2020/03/24	8	74.47	21.5	74.64	74.25	-13.5	14,877	-0.09%
2020/03/23	38.2	70.97	12	71.59	70.80	26.2	14,493	0.18%
2020/03/20	61	72.26	61.1	72.96	74.00	-0.1	14,198	0.00%
2020/03/19	61.6	69.19	31.7	69.45	68.55	30	13,591	0.22%
2020/03/18	64.5	73.70	19.2	73.82	72.80	45.3	12,556	0.36%
2020/03/17	56.2	74.98	26	75.27	74.85	30.2	11,920	0.25%
2020/03/16	64.7	78.22	6	78.40	77.30	58.7	11,101	0.53%
2020/03/13	54.4	77.40	23	78.60	81.00	31.4	10,628	0.30%
2020/03/12	74.3	82.63	32	82.22	82.15	42.3	9,783	0.43%
2020/03/11	21	85.81	7	85.99	85.30	14	9,093	0.15%
2020/03/10	46.5	85.24	12	85.50	86.30	34.5	8,896	0.39%
2020/03/09	60.2	86.13	10	86.43	85.85	50.2	8,539	0.59%
2020/03/06	30	88.49	3	89.15	88.35	27	8,102	0.33%
2020/03/05	7	90.05	5	90.15	90.20	2	7,852	0.03%
2020/03/04	8	88.98	15	88.92	89.20	-7	7,779	-0.09%
2020/03/03	10	88.65	15	88.53	88.60	-5	7,661	-0.07%
2020/03/02	60.7	87.22	18	87.33	87.35	42.7	7,510	0.57%
2020/02/27	49.1	88.72	1	88.65	88.65	48.1	7,110	0.68%
2020/02/26	18.2	89.27	1	89.45	89.45	17.2	6,741	0.26%
2020/02/25	5	89.72	17	90.01	90.35	-12	6,515	-0.18%
2020/02/24	48.5	90.06	1	90.10	90.10	47.5	6,423	0.74%
2020/02/21	24	91.13	1	91.90	91.25	23	6,330	0.36%
2020/02/20	18	91.60	0	0.00	91.70	18	6,287	0.29%
2020/02/19	2	91.25	42	91.54	92.10	-40	6,213	-0.64%
2020/02/18	41.1	91.30	0.1	91.40	91.05	41	6,122	0.67%
2020/02/17	14.3	92.37	0	0.00	92.30	14.3	5,950	0.24%
2020/02/14	11.7	92.92	4	93.10	92.95	7.7	5,878	0.13%
2020/02/13	3	92.93	1	93.05	92.80	2	5,836	0.03%
2020/02/12	4.2	92.35	7	92.51	92.65	-2.8	5,837	-0.05%
2020/02/11	3	91.70	4	91.66	91.75	-1	5,791	-0.02%
2020/02/10	18	90.69	5	90.83	91.00	13	5,757	0.23%
2020/02/07	14.2	91.21	2	91.23	91.20	12.2	5,710	0.21%
2020/02/06	6	91.73	3	91.98	92.30	3	5,616	0.05%
2020/02/05	8	90.77	3	90.82	90.85	5	5,550	0.09%
2020/02/04	8	90.05	9	90.51	90.60	-1	5,485	-0.02%
2020/02/03	22	88.55	14	88.20	89.05	8	5,494	0.15%
2020/01/31	32.1	90.24	3	90.17	89.95	29.1	5,321	0.55%
2020/01/30	97	93.26	21	93.72	92.15	76	5,069	1.50%
2020/01/20	17.3	97.80	0.1	97.95	97.70	17.2	4,616	0.37%
2020/01/17	3.1	97.39	2	97.45	97.30	1.1	4,632	0.02%
2020/01/16	3	97.22	0.3	97.60	97.30	2.7	4,540	0.06%
2020/01/15	13	98.15	0	0.00	97.60	13	4,438	0.29%
2020/01/14	12	98.66	6	98.64	98.60	6	4,321	0.14%
2020/01/13	13	97.86	2	98.00	98.00	11	4,147	0.27%
2020/01/10	6	97.24	1	97.70	97.30	5	4,083	0.12%
2020/01/09	3.3	96.68	4	96.71	96.95	-0.8	3,974	-0.02%
2020/01/08	18.5	95.33	5	95.39	95.65	13.5	3,921	0.34%
2020/01/07	8	96.01	4	96.10	96.10	4	3,852	0.10%
2020/01/06	10	96.58	0	96.65	96.40	10	3,905	0.26%
2020/01/03	11.1	97.45	18	97.35	97.65	-6.9	3,865	-0.18%
2020/01/02	0.3	97.80	0	0.00	97.65	0.3	3,954	0.01%
2019/12/31	4	97.01	0	0.00	96.95	4	3,942	0.10%
2019/12/30	0.3	98.00	0	0.00	97.80	0.3	3,933	0.01%
2019/12/27	1.5	98.03	2	98.03	98.00	-0.5	3,962	-0.01%
2019/12/26	19	97.53	1	97.55	97.35	18	4,006	0.45%
2019/12/25	0.4	97.35	8	97.20	97.35	-7.6	4,106	-0.19%
2019/12/24	3	97.20	0	0.00	97.20	3	4,224	0.07%
2019/12/23	0.1	97.15	0	0.00	97.15	0.1	4,287	0.00%
2019/12/20	2	97.18	1	96.85	96.95	1	4,296	0.02%
2019/12/19	1.2	97.69	0	0.00	97.65	1.2	4,321	0.03%
2019/12/18	1	98.00	0	0.00	98.20	1	4,356	0.02%
2019/12/17	2	96.76	2	97.35	98.15	0	4,431	0.00%
2019/12/16	0	0.00	2.1	96.87	96.85	-2.1	4,483	-0.05%
2019/12/13	3.2	96.94	4.2	96.91	96.90	-1	4,692	-0.02%
2019/12/12	3	95.57	11	95.67	95.85	-8	4,677	-0.17%
2019/12/11	0	0.00	1	93.70	93.75	-1	4,718	-0.02%
2019/12/10	3	93.00	0	0.00	93.00	3	4,841	0.06%
2019/12/09	2.4	93.52	2	93.73	93.65	0.4	4,831	0.01%
2019/12/06	0	0.00	2	93.33	93.05	-2	4,869	-0.04%
2019/12/05	3	92.83	0	0.00	92.90	3	5,023	0.06%
2019/12/04	4	91.58	0	0.00	91.70	4	5,253	0.08%
2019/12/03	0	0.00	1	91.90	92.05	-1	5,638	-0.02%
2019/12/02	0	0.00	1	91.95	92.05	-1	5,793	-0.02%
2019/11/29	7.1	92.00	2	92.45	91.50	5.1	5,843	0.09%
2019/11/28	2	92.90	1	92.90	92.95	1	5,862	0.02%
2019/11/26	2.2	92.85	0	0.00	92.85	2.2	6,183	0.04%
2019/11/25	1	92.85	4	93.00	92.60	-3	6,175	-0.05%
2019/11/22	2.6	92.55	0	0.00	92.55	2.6	6,175	0.04%
2019/11/21	4.2	92.21	1	92.50	92.50	3.2	6,355	0.05%
2019/11/20	2	93.18	0	0.00	93.25	2	6,354	0.03%
2019/11/19	2.2	93.22	9	93.37	93.60	-6.8	6,378	-0.11%
2019/11/18	1.2	92.71	3	92.68	92.90	-1.8	6,432	-0.03%
2019/11/15	0	0.00	2.2	92.32	92.30	-2.2	6,467	-0.03%
2019/11/14	1	91.45	0.5	91.40	91.40	0.5	6,534	0.01%
2019/11/13	2.2	91.36	3	91.45	91.45	-0.8	6,600	-0.01%
2019/11/12	0	0.00	4	91.63	92.00	-4	6,834	-0.06%
2019/11/11	8	91.71	50	91.16	91.15	-42	6,916	-0.61%
2019/11/08	6.1	92.51	3	92.58	92.55	3.1	6,942	0.04%
2019/11/07	5.1	92.49	1	92.60	92.85	4.1	6,947	0.06%
2019/11/06	6	92.83	4	92.90	93.35	2	6,980	0.03%
2019/11/05	5	92.59	5	92.63	92.90	0	7,187	0.00%
2019/11/04	6.5	91.83	10	91.58	92.20	-3.5	7,536	-0.05%
2019/11/01	0	0.00	1	90.15	90.10	-1	7,768	-0.01%
2019/10/30	0	0.00	4	89.73	89.85	-4	7,929	-0.05%
2019/10/29	1	89.55	5	89.50	89.45	-4	7,891	-0.05%
2019/10/28	2	89.10	5	89.20	89.20	-3	7,803	-0.04%
2019/10/25	0	0.00	5	88.88	88.80	-5	7,770	-0.06%
2019/10/24	0	0.00	2	88.75	88.80	-2	7,690	-0.03%
2019/10/23	0	0.00	5	88.63	88.45	-5	7,729	-0.06%
2019/10/22	1.3	88.70	32	88.55	88.70	-30.7	7,742	-0.40%
2019/10/21	0.4	87.85	11	87.88	87.85	-10.6	7,787	-0.14%
2019/10/18	7.3	87.95	10	88.28	87.95	-2.7	7,908	-0.03%
2019/10/17	2	88.00	1	88.05	88.15	1	8,024	0.01%
2019/10/16	9	87.92	10	88.01	88.10	-1	8,108	-0.01%
2019/10/15	5	87.85	9	87.75	87.70	-4	8,218	-0.05%
2019/10/14	5.2	87.45	22	87.35	87.55	-16.8	8,237	-0.20%
2019/10/09	1.2	85.93	3	86.00	85.80	-1.8	8,235	-0.02%
2019/10/08	6.4	86.33	21	86.48	86.50	-14.6	8,169	-0.18%
2019/10/07	5	85.45	2	85.40	85.45	3	8,139	0.04%
2019/10/04	0	0.00	2.3	85.19	85.15	-2.3	8,144	-0.03%
2019/10/03	2	84.90	0	0.00	84.80	2	8,150	0.02%
2019/10/02	4	85.65	0	0.00	85.65	4	8,133	0.05%
2019/10/01	0	0.00	10	85.69	85.95	-10	8,066	-0.12%
2019/09/27	0	0.00	2	84.73	84.60	-2	8,011	-0.02%
2019/09/26	0	0.00	1	84.60	84.30	-1	8,006	-0.01%
2019/09/25	3.2	83.96	1	84.00	84.10	2.2	8,007	0.03%
2019/09/24	0	0.00	3	84.68	84.65	-3	8,170	-0.04%
2019/09/23	0.4	84.55	1	84.65	84.50	-0.6	8,155	-0.01%
2019/09/20	2	84.70	1	84.85	84.70	1	8,338	0.01%
2019/09/19	5	84.47	3	84.88	84.45	2	8,300	0.02%
2019/09/18	0	0.00	10.2	84.66	84.95	-10.2	8,303	-0.12%
2019/09/17	0	0.00	5	84.25	84.25	-5	8,296	-0.06%
2019/09/16	0.9	84.30	11	84.24	84.40	-10.1	8,469	-0.12%
2019/09/12	0.1	83.80	6	84.02	83.90	-5.9	8,480	-0.07%
2019/09/11	0	0.00	1	83.50	83.45	-1	8,689	-0.01%
2019/09/10	1.1	83.40	2	83.80	83.40	-0.9	8,659	-0.01%
2019/09/09	0.6	83.65	13	83.80	83.80	-12.4	8,675	-0.14%
2019/09/06	0.2	83.30	25	83.47	83.50	-24.8	8,517	-0.29%
2019/09/05	0.2	82.95	31	82.90	83.00	-30.8	8,329	-0.37%
2019/09/04	0	0.00	18	81.99	82.15	-18	8,060	-0.22%
2019/09/03	2.1	81.60	32	81.91	81.20	-30	8,057	-0.37%
2019/09/02	2	81.88	0	0.00	81.90	2	8,101	0.02%
2019/08/30	0.3	81.85	13	81.58	81.85	-12.7	8,117	-0.16%
2019/08/28	0	0.00	4	80.36	80.40	-4	7,978	-0.05%
2019/08/26	19	79.75	0	0.00	79.65	19	8,107	0.23%
2019/08/23	1	80.85	15	80.95	81.00	-14	8,030	-0.17%
2019/08/22	3.6	80.96	2	81.48	80.90	1.6	8,137	0.02%
2019/08/21	0	0.00	3	81.10	81.10	-3	8,144	-0.04%
2019/08/20	0	0.00	2	80.95	81.00	-2	8,234	-0.02%
2019/08/19	4	80.79	8	80.79	80.80	-4	8,265	-0.05%
2019/08/16	19	79.31	3	80.02	80.35	16	8,584	0.19%
2019/08/15	15	79.37	0	0.00	79.40	15	8,658	0.17%
2019/08/14	1	80.30	2.6	80.67	80.30	-1.5	8,722	-0.02%
2019/08/13	17	79.87	0	0.00	79.70	17	8,837	0.19%
2019/08/12	4	80.73	0	0.00	80.60	4	9,106	0.04%
2019/08/08	15.7	80.58	0.1	80.85	80.65	15.6	9,337	0.17%
2019/08/07	61	79.83	0	0.00	79.70	61	9,541	0.64%
2019/08/06	35	78.99	3	79.57	80.10	32	9,598	0.33%
2019/08/05	57	80.27	16	80.68	80.15	41	9,494	0.43%
2019/08/02	39.4	80.80	1	80.80	80.95	38.4	9,347	0.41%
2019/08/01	13	82.22	0	0.00	82.30	13	9,181	0.14%
2019/07/31	7	82.79	2	82.80	82.80	5	9,324	0.05%
2019/07/30	2	83.30	8	83.41	83.20	-6	9,505	-0.06%
2019/07/29	3	83.15	1	83.45	83.45	2	9,595	0.02%
2019/07/26	5	83.30	1	83.35	83.25	4	10,049	0.04%
2019/07/25	0	0.00	2	83.78	83.80	-2	10,100	-0.02%
2019/07/24	0	0.00	1	83.80	83.55	-1	10,072	-0.01%
2019/07/23	0	0.00	5	83.66	83.60	-5	10,068	-0.05%
2019/07/22	0.4	83.40	32	83.33	83.40	-31.6	10,034	-0.31%
2019/07/19	0.1	83.00	11	83.23	83.00	-10.9	9,953	-0.11%
2019/07/18	0	0.00	50	82.70	82.70	-50	9,842	-0.51%
2019/07/17	1.1	82.81	2	83.00	82.80	-0.9	9,816	-0.01%
2019/07/16	0.2	83.35	49	83.39	83.35	-48.8	9,688	-0.50%
2019/07/15	18.9	83.24	13	83.20	83.20	5.9	9,805	0.06%
2019/07/12	0	0.00	1	83.00	82.75	-1	9,994	-0.01%
2019/07/11	0.1	82.85	19	82.95	82.85	-18.9	10,329	-0.18%
2019/07/10	0	0.00	3.3	82.07	82.20	-3.3	10,286	-0.03%
2019/07/09	2.2	81.51	0	0.00	81.50	2.2	10,340	0.02%
2019/07/08	1.5	81.70	1	81.70	81.60	0.5	10,397	0.00%
2019/07/05	0	0.00	8	81.98	81.90	-8	10,470	-0.08%
2019/07/04	0.6	82.00	1	82.05	82.00	-0.4	10,624	0.00%
2019/07/03	1.1	81.51	3	82.00	81.50	-1.9	10,782	-0.02%
2019/07/02	0	0.00	9	82.51	82.45	-9	10,772	-0.08%
2019/07/01	0	0.00	44	82.46	82.65	-44	10,800	-0.41%
2019/06/28	1	81.00	5	81.05	80.90	-4	10,664	-0.04%
2019/06/27	0.1	81.50	29.3	81.37	81.50	-29.2	10,782	-0.27%
2019/06/26	0	0.00	16	80.35	80.35	-16	10,621	-0.15%
2019/06/25	1	81.20	11	80.73	80.75	-10	10,580	-0.09%
2019/06/24	0.5	81.20	28	81.23	81.20	-27.5	10,490	-0.26%
2019/06/21	2	81.00	14	81.09	80.85	-12	10,258	-0.12%
2019/06/20	1	80.75	23.1	80.85	80.85	-22.1	10,120	-0.22%
2019/06/19	0	0.00	47	80.34	80.75	-47	10,042	-0.47%
2019/06/18	11	78.87	0	0.00	78.90	11	9,868	0.11%
2019/06/17	6	78.55	0	0.00	78.70	6	10,017	0.06%
2019/06/14	2	78.97	1	79.00	78.90	1	10,058	0.01%
2019/06/13	16	79.15	2	79.15	79.05	14	10,209	0.14%
2019/06/12	2	79.58	8	79.56	79.70	-6	10,302	-0.06%
2019/06/11	5.5	79.35	51	79.49	79.40	-45.5	10,234	-0.44%
2019/06/10	7	78.76	7	78.81	79.05	0	10,226	0.00%
2019/06/06	10	77.64	2	77.65	77.70	8	10,329	0.08%
2019/06/05	2	78.60	16	78.73	78.30	-14	10,282	-0.14%
2019/06/04	3	78.27	5	78.40	78.05	-2	10,331	-0.02%
2019/06/03	13.2	78.23	5	78.32	78.55	8.2	10,515	0.08%
2019/05/31	11	78.06	12	78.12	78.45	-1	10,741	-0.01%
2019/05/30	11.1	77.25	50	77.30	77.40	-38.9	10,771	-0.36%
2019/05/29	7.3	76.65	1	76.80	76.75	6.3	10,785	0.06%
2019/05/28	9	76.96	0	0.00	77.10	9	10,839	0.08%
2019/05/27	12	77.04	0	0.00	77.15	12	10,940	0.11%
2019/05/24	6	77.34	3	77.30	77.35	3	11,071	0.03%
2019/05/23	51.1	76.99	0	0.00	76.95	51.1	11,135	0.46%
2019/05/22	11.7	78.38	2	78.50	78.40	9.7	11,019	0.09%
2019/05/21	17	78.09	1	78.40	78.40	16	11,415	0.14%
2019/05/20	10	78.44	1.2	78.41	78.20	8.8	11,133	0.08%
2019/05/17	52	78.62	0	0.00	78.25	52	11,004	0.47%
2019/05/16	72.3	79.38	1	79.05	79.05	71.3	10,671	0.67%
2019/05/15	26	79.66	2	79.88	79.75	24	10,447	0.23%
2019/05/14	53.2	79.42	4.5	79.78	79.65	48.7	10,229	0.48%
2019/05/13	40.3	80.48	3	80.53	80.15	37.3	9,994	0.37%
2019/05/10	22.1	81.24	17	81.75	81.50	5.1	9,793	0.05%
2019/05/09	8.7	81.79	1	81.35	81.55	7.7	9,684	0.08%
2019/05/08	3.5	82.50	3	82.50	82.55	0.5	9,642	0.01%
2019/05/07	0	0.00	3	83.12	83.15	-3	9,480	-0.03%
2019/05/06	32	82.48	4	82.33	82.30	28	9,368	0.30%
2019/05/03	1.5	83.72	18	83.56	83.75	-16.5	9,302	-0.18%
2019/05/02	0	0.00	5	83.26	83.00	-5	8,904	-0.06%
2019/04/30	0	82.80	2.2	82.71	82.80	-2.2	8,949	-0.02%
2019/04/29	0.2	82.80	5	82.69	82.80	-4.8	9,065	-0.05%
2019/04/26	14.3	82.50	0	0.00	82.45	14.3	9,151	0.16%
2019/04/25	0.6	83.40	8	83.25	83.40	-7.4	9,254	-0.08%
2019/04/24	0	0.00	2	83.53	83.20	-2	9,451	-0.02%
2019/04/23	1	82.60	4	82.93	83.05	-3	9,597	-0.03%
2019/04/22	1.5	82.77	7	82.85	82.70	-5.5	9,585	-0.06%
2019/04/19	0.4	82.80	5	83.36	82.80	-4.6	9,709	-0.05%
2019/04/18	1.1	82.97	25	83.05	82.70	-23.9	9,548	-0.25%
2019/04/17	0	0.00	15	82.64	82.75	-15	9,394	-0.16%
2019/04/16	0.4	82.10	5.1	82.04	82.10	-4.7	9,192	-0.05%
2019/04/15	0.9	81.85	4	81.81	81.85	-3.1	9,306	-0.03%
2019/04/12	0.6	81.15	6.1	81.10	81.10	-5.5	9,533	-0.06%
2019/04/11	1	81.35	1	81.30	81.15	0	9,630	0.00%
2019/04/10	1	81.31	19	81.28	81.50	-18	9,634	-0.19%
2019/04/09	2	81.20	15.3	81.21	81.40	-13.3	9,531	-0.14%
2019/04/08	0.5	80.95	36	80.85	80.90	-35.5	9,436	-0.38%
2019/04/03	4	80.06	10	80.24	80.15	-6	9,452	-0.06%
2019/04/02	0.1	80.20	1.2	80.16	80.15	-1.1	9,539	-0.01%
2019/04/01	1.1	80.27	9.1	80.24	79.85	-8	9,544	-0.08%
2019/03/29	1	78.35	7	79.06	79.15	-6	9,410	-0.06%
2019/03/28	0.1	78.55	2	78.55	78.50	-1.9	9,457	-0.02%
2019/03/27	1.1	78.46	3	78.60	78.50	-1.9	9,559	-0.02%
2019/03/26	0	0.00	3	78.58	78.65	-3	9,592	-0.03%
2019/03/25	4.3	78.11	0	0.00	78.15	4.3	9,674	0.04%
2019/03/22	0.5	79.35	5.2	79.41	79.35	-4.7	9,652	-0.05%
2019/03/21	0	0.00	2	79.05	79.15	-2	9,683	-0.02%
2019/03/20	0.1	78.50	4	78.48	78.50	-3.9	9,598	-0.04%
2019/03/19	2	78.23	1	78.35	78.40	1	9,545	0.01%
2019/03/18	0.3	78.10	6	78.03	78.10	-5.7	9,490	-0.06%
2019/03/15	1	77.60	3	77.40	77.60	-2	9,503	-0.02%
2019/03/14	2.2	77.33	1	77.10	77.05	1.2	9,425	0.01%
2019/03/13	3	76.93	0	0.00	77.10	3	9,677	0.03%
2019/03/12	2	77.40	3	77.27	77.25	-1	9,668	-0.01%
2019/03/11	4	75.90	0	0.00	76.15	4	9,506	0.04%
2019/03/08	3.6	76.13	4	76.20	76.00	-0.4	9,659	0.00%
2019/03/07	2.1	76.87	0	0.00	76.65	2.1	9,564	0.02%
2019/03/05	3	76.77	5	76.69	76.75	-2	9,208	-0.02%
2019/03/04	5	77.31	4	77.00	76.95	1	9,178	0.01%
2019/02/27	6	77.49	3	77.63	77.65	3	9,143	0.03%
2019/02/26	3.1	77.49	7	77.63	77.70	-3.9	8,995	-0.04%
2019/02/25	2	77.63	16	77.59	77.50	-14	8,829	-0.16%
2019/02/22	1	76.76	4.1	76.79	76.95	-3.1	8,759	-0.03%
2019/02/21	2	76.70	14	76.85	77.10	-12	8,738	-0.14%
2019/02/20	0	0.00	15	76.35	76.35	-15	8,545	-0.18%
2019/02/19	1	75.65	0	0.00	75.50	1	8,121	0.01%
2019/02/18	1.3	75.71	10	75.77	75.65	-8.7	8,168	-0.11%
2019/02/15	4.1	75.08	2	75.13	75.05	2.1	8,163	0.03%
2019/02/14	2	75.45	3	75.33	75.25	-1	8,284	-0.01%
2019/02/13	3	75.80	1	75.70	75.50	2	8,325	0.02%
2019/02/12	0	0.00	4.1	75.64	75.65	-4.1	8,870	-0.05%
2019/02/11	0.3	75.40	23.1	75.34	75.15	-22.8	8,939	-0.25%
2019/01/30	9.6	74.38	0	0.00	74.35	9.6	8,933	0.11%
2019/01/29	7	74.38	0	0.00	74.50	7	8,949	0.08%
2019/01/28	2.2	75.25	7	75.20	75.15	-4.8	8,953	-0.05%
2019/01/25	2.4	75.00	6	74.94	75.00	-3.6	9,001	-0.04%
2019/01/24	1	73.80	0	0.00	74.05	1	8,992	0.01%
2019/01/23	10.1	73.77	0	0.00	73.70	10.1	9,099	0.11%
2019/01/22	16.2	73.93	8	73.95	74.05	8.2	9,094	0.09%
2019/01/21	14.1	76.52	32	76.53	76.50	-17.9	9,112	-0.20%
2019/01/18	0	0.00	13.3	75.93	75.95	-13.3	9,237	-0.14%
2019/01/17	5	75.45	6	75.53	75.55	-1	9,581	-0.01%
2019/01/16	1	75.55	3	75.65	75.55	-2	9,630	-0.02%
2019/01/15	2	75.73	7	75.63	75.65	-5	9,789	-0.05%
2019/01/14	7.3	74.83	5	75.04	75.00	2.3	9,799	0.02%
2019/01/11	2	75.50	11	75.44	75.50	-9	9,912	-0.09%
2019/01/10	9.2	74.61	5	74.71	74.80	4.2	9,872	0.04%
2019/01/09	1	75.15	89	74.66	75.00	-88	10,164	-0.87%
2019/01/08	22	73.69	2.1	73.73	73.65	19.9	10,251	0.19%
2019/01/07	8	73.62	147	73.58	73.95	-139	10,889	-1.28%	大賣/鉅額交易
2019/01/04	37.3	72.35	8	72.48	72.20	29.3	11,031	0.27%
2019/01/03	47.2	73.50	36	73.66	73.35	11.2	11,818	0.10%
2019/01/02	60.2	74.27	0	0.00	74.05	60.2	11,938	0.50%
2018/12/28	0	0.00	5	75.14	75.50	-5	12,571	-0.04%
2018/12/27	7	74.59	59	74.85	75.05	-52	12,940	-0.40%
2018/12/26	16.3	73.63	8	74.03	73.55	8.3	12,942	0.06%
2018/12/25	33.4	73.53	19	73.71	73.75	14.4	12,867	0.11%
2018/12/24	23	74.60	0	0.00	74.70	23	12,756	0.18%
2018/12/22	32.2	74.74	2	74.70	74.85	30.2	12,755	0.24%
2018/12/21	44	74.70	43	75.06	75.20	1	12,926	0.01%
2018/12/20	25	75.08	9	75.42	75.05	16	13,248	0.12%
2018/12/19	0.3	75.90	6	75.80	75.90	-5.7	13,222	-0.04%
2018/12/18	11	75.23	8	75.35	75.30	3	13,273	0.02%
2018/12/17	0	0.00	8	75.72	75.95	-8	13,268	-0.06%
2018/12/14	22.3	75.28	5	75.35	75.35	17.3	13,243	0.13%
2018/12/13	8	76.28	0	0.00	76.30	8	13,211	0.06%
2018/12/12	9.3	75.93	1	75.85	76.20	8.3	13,210	0.06%
2018/12/11	12.5	74.89	10	74.75	75.05	2.5	13,215	0.02%
2018/12/10	23.3	74.54	0	0.00	74.45	23.3	13,270	0.18%
2018/12/07	2	75.45	2	75.63	75.45	0	13,404	0.00%
2018/12/06	27.7	75.23	0	0.00	75.10	27.7	13,600	0.20%
2018/12/05	4	76.97	3	77.10	76.65	1	13,587	0.01%
2018/12/04	5	78.31	7	78.21	78.25	-2	13,516	-0.01%
2018/12/03	7	78.76	12	78.81	78.80	-5	13,489	-0.04%
2018/11/30	2	77.08	1	77.00	76.75	1	13,291	0.01%
2018/11/29	9	77.68	2	77.75	77.05	7	13,262	0.05%
2018/11/28	2	76.00	3	76.43	76.90	-1	13,153	-0.01%
2018/11/27	5	75.45	2	75.83	76.05	3	13,089	0.02%
2018/11/26	5	76.22	3	76.28	76.15	2	13,032	0.02%
2018/11/23	16.3	75.39	1	75.45	75.35	15.3	13,091	0.12%
2018/11/22	1	76.00	0	0.00	75.60	1	13,247	0.01%
2018/11/21	6.1	75.39	4	75.90	76.00	2.1	13,286	0.02%
2018/11/20	5	75.93	2	75.90	76.00	3	13,118	0.02%
2018/11/19	12	76.75	1.1	76.81	76.70	10.9	13,017	0.08%
2018/11/16	2	77.15	2	77.00	76.95	0	12,964	0.00%
2018/11/14	2	77.25	0	0.00	77.35	2	12,865	0.02%
2018/11/13	6.1	76.01	2	77.05	77.10	4.1	12,813	0.03%
2018/11/12	1	77.75	17	77.96	78.00	-16	12,712	-0.13%
2018/11/09	4.1	77.78	0	0.00	77.80	4.1	12,685	0.03%
2018/11/08	0	0.00	6	78.94	78.85	-6	12,143	-0.05%
2018/11/07	1	78.25	4	78.45	78.40	-3	12,009	-0.02%
2018/11/06	1.3	78.05	10	78.01	78.00	-8.7	12,027	-0.07%
2018/11/05	3	77.75	0	0.00	78.25	3	11,945	0.03%
2018/11/02	5	78.32	5	78.38	78.65	0	11,895	0.00%
2018/11/01	8	78.23	4	78.13	78.40	4	11,851	0.03%
2018/10/31	3	77.18	6	77.47	77.55	-3	11,758	-0.03%
2018/10/30	2	75.70	1	76.15	75.95	1	11,634	0.01%
2018/10/29	48.2	75.70	3	75.73	75.75	45.2	11,553	0.39%
2018/10/26	24	75.05	3	75.27	75.40	21	11,468	0.18%
2018/10/25	41.4	75.68	16	75.66	75.50	25.4	11,239	0.23%
2018/10/24	34	77.23	7	77.65	77.40	27	10,803	0.25%
2018/10/23	35.7	77.90	0	0.00	77.75	35.7	10,641	0.34%
2018/10/22	9	78.38	5	79.31	79.20	4	10,326	0.04%
2018/10/19	18.1	78.30	7	78.79	79.30	11.1	10,260	0.11%
2018/10/18	13	79.26	0	0.00	79.15	13	10,165	0.13%
2018/10/17	22	80.14	6	80.12	79.40	16	10,117	0.16%
2018/10/16	33.3	79.21	1	79.30	79.30	32.3	9,921	0.33%
2018/10/15	39.2	78.90	2	79.00	79.20	37.2	9,950	0.37%
2018/10/12	55.2	79.28	17.1	79.21	80.05	38.1	9,350	0.41%
2018/10/11	224.8	78.69	4	79.05	77.40	220.8	9,184	2.40%	大買/鉅額交易
2018/10/09	25.5	83.13	2	83.15	83.25	23.5	8,092	0.29%
2018/10/08	89.3	82.90	1	82.95	83.00	88.3	7,840	1.13%
2018/10/05	58.4	83.86	1	83.45	83.45	57.4	7,292	0.79%
2018/10/04	14	84.95	0	0.00	84.90	14	6,962	0.20%
2018/10/03	1	86.10	0	0.00	85.95	1	6,865	0.01%
2018/10/02	1.1	86.14	2	86.05	86.05	-0.9	6,874	-0.01%
2018/10/01	0	0.00	12	87.15	87.35	-12	6,934	-0.17%
2018/09/28	0	0.00	19	87.20	86.90	-19	6,925	-0.27%
2018/09/27	1.2	87.38	77	87.15	87.35	-75.8	6,757	-1.12%
2018/09/26	0.2	86.95	10	86.91	86.90	-9.8	6,323	-0.16%
2018/09/25	1.2	86.93	42.5	86.97	87.10	-41.3	6,273	-0.66%
2018/09/21	0.2	86.85	8	86.68	86.85	-7.8	6,218	-0.13%
2018/09/20	2	85.83	6	86.39	85.90	-4	6,205	-0.06%
2018/09/19	1.2	86.02	0	0.00	86.15	1.2	6,337	0.02%
2018/09/18	15	85.46	0	0.00	85.40	15	6,361	0.24%
2018/09/17	33.2	85.99	1	85.95	85.85	32.1	6,533	0.49%
2018/09/14	22.2	86.15	4.1	86.27	86.50	18.1	6,517	0.28%
2018/09/13	36.3	85.13	0	0.00	84.95	36.3	6,481	0.56%
2018/09/12	41.3	85.42	0	0.00	85.55	41.3	6,167	0.67%
2018/09/11	41	85.66	0	0.00	85.65	41	5,989	0.68%
2018/09/10	14.1	85.92	0	0.00	86.00	14.1	5,747	0.25%
2018/09/07	1.2	86.24	1	86.10	86.40	0.2	5,723	0.00%
2018/09/06	0.2	86.70	0	0.00	86.50	0.2	5,741	0.00%
2018/09/05	0.1	87.05	0.3	87.05	87.00	-0.2	5,786	0.00%
2018/09/04	1	86.45	2	86.68	87.00	-1	5,782	-0.02%
2018/09/03	1	87.20	3	86.80	86.45	-2	5,798	-0.03%
2018/08/31	1	86.75	8	86.82	86.95	-7	5,795	-0.12%
2018/08/30	0	0.00	7	88.15	87.55	-7	5,836	-0.12%
2018/08/29	1.1	87.24	5	87.02	87.25	-3.9	5,778	-0.07%
2018/08/28	0	0.00	12	86.24	86.25	-12	5,600	-0.21%
2018/08/27	1	85.25	2.2	85.55	85.55	-1.2	5,580	-0.02%
2018/08/24	1	84.70	1	84.55	84.80	0	5,528	0.00%
2018/08/23	8	84.76	0.1	85.20	85.05	7.9	5,512	0.14%
2018/08/22	5	84.65	0.1	84.80	84.65	4.9	5,551	0.09%
2018/08/21	3	83.90	1	84.50	84.55	2	5,515	0.04%
2018/08/20	6	83.82	0.2	84.80	83.95	5.8	5,480	0.11%
2018/08/17	6	83.81	0	0.00	83.65	6	5,479	0.11%
2018/08/16	0.1	84.00	1	83.75	83.80	-0.9	5,421	-0.02%
2018/08/15	8.1	83.51	0	0.00	83.75	8.1	5,381	0.15%
2018/08/14	2	84.50	1	84.40	84.55	1	5,340	0.02%
2018/08/13	16.3	84.75	10	83.95	83.95	6.3	5,368	0.12%
2018/08/10	1	85.70	0	0.00	85.70	1	5,285	0.02%
2018/08/09	0	0.00	1.1	85.83	86.15	-1.1	5,296	-0.02%
2018/08/08	0.2	86.05	2	86.30	86.15	-1.8	5,408	-0.03%
2018/08/03	0.1	85.55	0	0.00	85.55	0.1	5,980	0.00%
2018/08/01	0	0.00	3	86.02	86.15	-3	6,036	-0.05%
2018/07/31	0.1	85.45	1.2	85.66	85.55	-1.1	6,058	-0.02%
2018/07/30	1	85.50	0	0.00	85.55	1	6,077	0.02%
2018/07/27	0	0.00	6.1	85.52	85.70	-6.1	6,081	-0.10%
2018/07/26	0	0.00	6	85.03	85.00	-6	6,129	-0.10%
2018/07/25	0	0.00	8.6	84.64	84.75	-8.6	6,080	-0.14%
2018/07/24	0	84.50	9	84.68	84.70	-9	6,082	-0.15%
2018/07/23	0	0.00	9	84.54	84.55	-9	6,204	-0.15%
2018/07/20	1.2	84.56	17	84.23	84.65	-15.8	6,337	-0.25%
2018/07/19	0	0.00	13	83.62	83.30	-13	6,304	-0.21%
2018/07/18	0	0.00	15	83.26	83.05	-15	6,365	-0.24%
2018/07/17	0	0.00	3	82.50	82.55	-3	6,322	-0.05%
2018/07/16	0	0.00	9	83.24	83.00	-9	6,422	-0.14%
2018/07/13	0.1	83.20	18	83.11	83.35	-17.9	6,407	-0.28%
2018/07/12	4	82.45	20	82.56	82.65	-16	6,241	-0.26%
2018/07/11	3	81.80	0	0.00	81.70	3	6,198	0.05%
2018/07/10	0.2	82.50	2	82.55	82.45	-1.8	6,163	-0.03%
2018/07/09	0	0.00	6	81.93	82.25	-6	6,131	-0.10%
2018/07/06	3.1	80.38	1	81.00	80.95	2.1	6,040	0.03%
2018/07/05	3	81.05	5	81.10	80.75	-2	5,994	-0.03%
2018/07/04	4	81.20	1	81.60	81.40	3	6,006	0.05%
2018/07/03	2	81.85	1	80.85	81.15	1	6,033	0.02%
2018/07/02	1	81.00	1	81.65	81.05	0	6,052	0.00%
2018/06/29	7	80.98	0	0.00	81.45	7	6,045	0.12%
2018/06/28	16.3	80.04	0	0.00	80.05	16.3	5,950	0.27%
2018/06/27	10.3	80.48	0	0.00	80.40	10.3	5,831	0.18%
2018/06/26	34.3	80.36	1	80.50	80.70	33.3	5,761	0.58%
2018/06/25	12.3	80.89	2	80.88	80.90	10.3	5,556	0.18%
2018/06/22	14	80.63	2	80.85	81.15	12	5,478	0.22%
2018/06/20	2	81.00	0	0.00	81.50	2	5,540	0.04%
2018/06/19	6	80.69	0	0.00	80.60	6	5,466	0.11%
2018/06/14	1.2	81.96	0	0.00	81.75	1.2	5,448	0.02%
2018/06/13	2	82.65	0.1	83.00	83.00	1.9	5,422	0.03%
2018/06/12	0	0.00	1	82.20	82.50	-1	5,436	-0.02%
2018/06/11	0.1	82.70	0.1	82.70	82.65	-0.1	5,457	0.00%
2018/06/08	0	0.00	2	83.25	82.55	-2	5,459	-0.04%
2018/06/07	0	0.00	1	83.50	83.45	-1	5,565	-0.02%
2018/06/06	2.1	82.94	14	83.01	83.30	-11.9	5,598	-0.21%
2018/06/04	1.2	82.43	19	82.38	82.60	-17.8	5,547	-0.32%
2018/06/01	1	81.30	4	81.20	81.35	-3	5,472	-0.05%
2018/05/31	0	0.00	4	80.68	80.75	-4	5,533	-0.07%
2018/05/30	11	80.43	1	80.80	80.40	10	5,568	0.18%
2018/05/25	0	0.00	4	81.96	81.85	-4	5,697	-0.07%
2018/05/24	0	0.00	0.1	81.65	81.55	-0.1	5,699	0.00%
2018/05/23	3	81.75	6	82.00	81.35	-3	5,743	-0.05%
2018/05/22	0	0.00	1	82.00	81.75	-1	5,770	-0.02%
2018/05/21	0.1	82.05	3	81.65	82.05	-3	5,933	-0.05%
2018/05/18	3	80.97	0	0.00	80.95	3	6,008	0.05%
2018/05/17	1.1	81.90	0	0.00	81.20	1.1	6,238	0.02%
2018/05/16	5	81.65	4	81.63	81.75	1	6,281	0.02%
2018/05/15	0	0.00	11	82.09	81.65	-11	6,311	-0.17%
2018/05/14	0	0.00	19.2	82.18	82.50	-19.2	6,727	-0.29%
2018/05/11	0	0.00	41	81.46	81.60	-41	6,558	-0.63%
2018/05/10	1	80.50	4	80.56	80.65	-3	6,315	-0.05%
2018/05/09	2	80.50	9	80.35	80.45	-7	6,264	-0.11%
2018/05/08	0	0.00	6	80.00	80.00	-6	6,278	-0.10%
2018/05/07	0	0.00	2	79.35	79.50	-2	6,271	-0.03%
2018/05/04	4.1	78.64	0	0.00	78.95	4.1	6,314	0.06%
2018/05/03	18.1	78.69	0	0.00	78.55	18.1	6,384	0.28%
2018/05/02	3	80.00	0	0.00	79.40	3	6,320	0.05%
2018/04/30	2.1	79.68	2	79.83	80.00	0.1	6,313	0.00%
2018/04/27	16.1	78.96	1	79.50	79.20	15.1	6,300	0.24%
2018/04/26	25.1	79.13	3	79.08	79.05	22.1	6,167	0.36%
2018/04/25	38.1	79.10	0	0.00	79.30	38.1	5,981	0.64%
2018/04/24	15.1	79.67	0	0.00	79.55	15.1	5,821	0.26%
2018/04/23	22.1	80.08	0	0.00	79.95	22.1	5,635	0.39%
2018/04/20	8	80.84	0	0.00	80.75	8	5,524	0.14%
2018/04/19	0	0.00	10	82.60	82.65	-10	5,421	-0.18%
2018/04/18	1	81.50	0	81.80	81.60	1	5,395	0.02%
2018/04/17	1.1	81.51	0	0.00	81.40	1.1	5,375	0.02%
2018/04/16	0	0.00	4	82.34	82.30	-4	5,399	-0.07%
2018/04/13	1	82.50	0	0.00	82.50	1	5,430	0.02%
2018/04/12	0	0.00	3	82.60	82.50	-3	5,467	-0.05%
2018/04/11	0	0.00	4	82.94	82.85	-4	5,534	-0.07%
2018/04/10	0	0.00	1	82.50	82.50	-1	5,584	-0.02%
2018/04/09	0	0.00	4	82.05	82.20	-4	5,639	-0.07%
2018/04/03	1.1	81.47	0	0.00	81.50	1.1	5,642	0.02%
2018/04/02	1	82.20	0	0.00	82.25	1	5,617	0.02%
2018/03/31	2	82.85	0	0.00	82.95	2	5,607	0.04%
2018/03/30	0	0.00	3	82.98	82.85	-3	5,652	-0.05%
2018/03/28	4	82.41	0	0.00	82.25	4	5,560	0.07%
2018/03/27	1	83.20	1	83.35	83.40	0	5,518	0.00%
2018/03/26	4	82.00	0	0.00	82.20	4	5,484	0.07%
2018/03/23	4.1	82.18	1	82.10	82.10	3.1	5,489	0.06%
2018/03/22	0.2	83.65	1	84.50	83.55	-0.8	5,423	-0.02%
2018/03/21	0	0.00	1	84.00	83.85	-1	5,430	-0.02%
2018/03/20	0	0.00	1	83.70	83.80	-1	5,416	-0.02%
2018/03/16	3	83.28	2	83.95	83.90	1	5,399	0.02%
2018/03/15	0	0.00	2	84.03	84.25	-2	5,373	-0.04%
2018/03/14	2.3	84.08	0	0.00	84.30	2.3	5,360	0.04%
2018/03/13	2	84.70	4.2	84.58	84.95	-2.2	5,409	-0.04%
2018/03/12	0.1	84.15	11	84.00	84.15	-10.9	5,367	-0.20%
2018/03/09	0.2	82.85	3	82.80	82.85	-2.9	5,442	-0.05%
2018/03/08	0.1	82.75	3	82.73	82.75	-2.9	5,427	-0.05%
2018/03/06	1	81.70	2	81.65	82.15	-1	5,449	-0.02%
2018/03/05	2	81.13	3	81.25	80.75	-1	5,491	-0.02%
2018/03/02	2.5	80.66	0	0.00	81.15	2.5	5,452	0.05%
2018/02/27	0	0.00	4	82.80	82.35	-4	5,345	-0.07%
2018/02/26	0	0.00	2	82.48	82.40	-2	5,235	-0.04%
2018/02/23	0.2	82.15	1	82.05	82.00	-0.9	5,206	-0.02%
2018/02/22	1	81.00	0	0.00	81.00	1	5,225	0.02%
2018/02/21	3.1	81.44	0	0.00	81.50	3.1	5,238	0.06%
2018/02/12	13	79.52	2	79.68	79.70	11	5,082	0.22%
2018/02/09	15.4	78.33	4	78.43	79.05	11.4	5,062	0.23%
2018/02/08	10.1	80.51	11	80.50	80.60	-0.9	4,828	-0.02%
2018/02/07	18	81.16	21	80.78	80.65	-3	4,854	-0.06%
2018/02/06	60.4	79.69	0	0.00	79.65	60.4	4,702	1.28%
2018/02/05	4.1	83.13	0	0.00	83.60	4.1	4,182	0.10%
2018/02/01	3	85.27	0	0.00	85.25	3	4,049	0.07%
2018/01/31	4	84.35	2	84.45	84.65	2	4,014	0.05%
2018/01/30	4.1	84.74	0	0.00	84.55	4.1	3,980	0.10%
2018/01/29	3	85.37	0	0.00	85.55	3	3,924	0.08%
2018/01/26	3.1	87.35	0	0.00	87.50	3.1	3,841	0.08%
2018/01/25	3	87.38	5.1	88.05	87.45	-2.1	3,739	-0.06%
2018/01/24	3.1	87.58	0	0.00	87.20	3.1	3,678	0.08%
2018/01/23	1	87.90	6	88.29	88.30	-5	3,629	-0.14%
2018/01/19	0.1	87.10	2	86.75	87.15	-1.9	3,550	-0.05%
2018/01/18	1	86.05	3	86.05	86.30	-2	3,516	-0.06%
2018/01/17	1	85.15	0	0.00	85.15	1	3,441	0.03%
2018/01/16	1	84.95	1	85.00	85.00	0	3,364	0.00%
2018/01/15	0	0.00	3	84.63	84.65	-3	3,328	-0.09%
2018/01/12	0	0.00	4	84.03	84.10	-4	3,310	-0.12%
2018/01/11	1	83.30	0	0.00	83.40	1	3,303	0.03%
2018/01/09	1	84.05	3	84.20	84.15	-2	3,292	-0.06%
2018/01/08	0	0.00	4	84.06	84.10	-4	3,298	-0.12%
2018/01/05	0	0.00	4	83.69	83.75	-4	3,272	-0.12%
2018/01/04	0	0.00	10	83.43	83.50	-10	3,291	-0.30%
2018/01/03	0	0.00	29	83.31	83.35	-29	3,464	-0.84%
2018/01/02	1	82.50	5	82.41	82.60	-4	3,412	-0.12%