元大台灣50 (0050)-中國信託-文心券商分點個股進出

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
189.35
漲跌
▼2.10
漲幅
-1.10%
成交量
15,823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－中國信託-文心券商分點個股進出

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

中國信託-文心券商分點個股進出
中國信託-文心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
2024/11/20	91.2	191.34	2.5	192.09	191.45	88.7	11,776	0.75%
2024/11/19	8	191.58	52.6	192.01	192.25	-44.6	11,771	-0.38%
2024/11/18	66.1	190.11	6	189.90	189.65	60.1	11,824	0.51%
2024/11/15	15.8	192.04	30.1	192.15	192.35	-14.3	11,756	-0.12%
2024/11/14	53.9	191.20	2.2	191.94	191.00	51.8	11,853	0.44%
2024/11/13	51.7	193.13	8	193.56	192.75	43.6	11,842	0.37%
2024/11/12	90.4	194.83	10.2	194.69	194.00	80.2	12,000	0.67%
2024/11/11	9.4	197.60	3.3	197.98	199.10	6.2	11,744	0.05%
2024/11/08	10.4	199.07	32.1	199.61	199.00	-21.7	11,831	-0.18%
2024/11/07	3.5	196.13	72.3	197.78	197.45	-68.8	12,006	-0.57%
2024/11/06	11.3	195.25	31.4	197.10	195.20	-20.1	12,212	-0.16%
2024/11/05	5.6	192.39	69.3	193.24	193.65	-63.6	12,463	-0.51%
2024/11/04	5	191.82	42.8	192.06	192.95	-37.8	13,347	-0.28%
2024/11/01	70.5	188.25	8	189.61	190.50	62.5	14,148	0.44%
2024/10/30	5.3	192.55	21.1	193.98	191.80	-15.7	14,315	-0.11%
2024/10/29	123.5	191.41	9.9	191.74	191.50	113.6	14,313	0.79%	大買/鉅額交易
2024/10/28	33	195.98	53.6	197.72	196.05	-20.6	14,060	-0.15%
2024/10/25	3.1	195.88	0.1	196.25	196.40	3	14,087	0.02%
2024/10/24	64	195.40	3.4	195.16	194.80	60.5	14,042	0.43%
2024/10/23	62.1	195.88	0	0.00	196.00	62.1	14,339	0.43%
2024/10/22	41.5	196.73	9	196.69	197.30	32.5	14,390	0.23%
2024/10/21	33.8	198.54	6.4	199.46	198.05	27.3	14,602	0.19%
2024/10/18	3.8	199.15	49.8	199.44	198.10	-45.9	14,655	-0.31%
2024/10/17	26.6	192.26	23.1	193.53	193.30	3.5	14,415	0.02%
2024/10/16	17.6	192.74	1.2	193.93	193.00	16.4	14,498	0.11%
2024/10/15	11.1	194.71	30.2	195.11	196.40	-19.1	14,422	-0.13%
2024/10/14	1.2	191.62	5.8	192.26	192.30	-4.6	14,339	-0.03%
2024/10/11	4	191.13	22.4	191.82	192.15	-18.4	14,407	-0.13%
2024/10/09	3.4	189.60	33.1	189.56	189.00	-29.7	14,365	-0.21%
2024/10/08	9.8	186.24	3.1	186.18	187.25	6.7	14,296	0.05%
2024/10/07	7.4	187.43	81.8	187.83	188.15	-74.4	14,396	-0.52%
2024/10/04	30.7	183.48	15.3	183.28	183.60	15.4	14,461	0.11%
2024/10/01	11.7	183.85	1.2	184.06	183.60	10.5	14,475	0.07%
2024/09/30	90.6	185.18	3.5	185.57	183.95	87.1	14,529	0.60%
2024/09/27	46.8	189.29	20.4	190.25	188.90	26.4	14,418	0.18%
2024/09/26	2	189.00	19.2	189.27	189.30	-17.3	14,319	-0.12%
2024/09/25	2.7	187.53	33.1	187.74	187.75	-30.4	14,162	-0.21%
2024/09/24	0.7	183.00	114	183.71	185.00	-113.4	14,037	-0.81%	大賣/鉅額交易
2024/09/23	5	182.91	11.7	183.32	183.25	-6.7	13,975	-0.05%
2024/09/20	96.6	182.94	67.8	182.93	182.45	28.9	13,992	0.21%
2024/09/19	5.9	177.78	14.3	179.20	180.15	-8.4	13,982	-0.06%
2024/09/18	18.3	177.72	6.1	178.28	177.85	12.2	14,067	0.09%
2024/09/16	9.4	179.02	3.3	178.56	178.75	6.1	14,084	0.04%
2024/09/13	4.9	178.40	2.8	178.32	178.40	2.1	14,174	0.02%
2024/09/12	3.4	177.14	21.9	177.52	178.30	-18.5	14,521	-0.13%
2024/09/11	8.6	172.10	2	172.43	171.85	6.6	14,368	0.05%
2024/09/10	14.4	172.40	15.8	172.01	172.35	-1.4	14,420	-0.01%
2024/09/09	22.2	171.00	6.4	171.03	172.05	15.8	14,373	0.11%
2024/09/06	12.1	173.25	1.3	174.29	174.75	10.8	14,389	0.07%
2024/09/05	9.7	173.60	25.1	173.77	172.30	-15.4	14,372	-0.11%
2024/09/04	76.8	171.92	8.2	172.10	171.25	68.7	14,406	0.48%
2024/09/03	2.9	180.51	0.7	180.94	180.05	2.2	14,022	0.02%
2024/09/02	8.2	182.12	8.2	181.11	180.85	0.1	14,146	0.00%
2024/08/30	2.5	181.06	21.7	181.21	181.35	-19.2	14,088	-0.14%
2024/08/29	9.8	180.10	4	179.95	180.50	5.8	14,086	0.04%
2024/08/28	10.3	181.65	3	180.12	183.00	7.3	14,056	0.05%
2024/08/27	4.3	180.18	3.8	180.23	180.45	0.5	14,102	0.00%
2024/08/26	61.6	182.21	29.4	182.58	181.25	32.3	14,168	0.23%
2024/08/23	1	179.94	21.1	180.49	180.95	-20	14,091	-0.14%
2024/08/22	18.8	180.73	11	180.82	180.85	7.8	14,051	0.06%
2024/08/21	100.8	182.34	5.8	182.19	181.80	95.1	14,058	0.68%
2024/08/20	11.1	184.34	12.9	184.45	183.75	-1.7	13,924	-0.01%
2024/08/19	33.5	183.74	28.3	184.01	183.65	5.2	13,845	0.04%
2024/08/16	9.3	183.03	32.2	183.08	183.40	-22.9	13,796	-0.17%
2024/08/15	44.4	179.88	26.4	179.87	179.35	18	13,649	0.13%
2024/08/14	6.5	181.05	78.1	181.11	180.75	-71.6	13,570	-0.53%
2024/08/13	32.7	178.51	4.4	178.89	178.50	28.3	13,336	0.21%
2024/08/12	13.8	178.48	61	178.83	178.05	-47.2	13,356	-0.35%
2024/08/09	41	176.14	19.6	176.28	175.85	21.4	13,306	0.16%
2024/08/08	17.1	170.57	13	170.88	170.55	4.1	13,046	0.03%
2024/08/07	22.3	171.22	36.3	172.53	174.15	-14	12,768	-0.11%
2024/08/06	102.6	166.68	76.3	167.40	167.50	26.3	12,399	0.21%	大買/
2024/08/05	123.6	162.26	19.6	162.62	158.75	103.9	11,432	0.91%	大買/鉅額交易
2024/08/02	136.4	176.66	0	0.00	174.70	136.4	10,609	1.29%	大買/鉅額交易
2024/08/01	7.4	183.83	6.7	183.98	184.00	0.8	10,219	0.01%
2024/07/31	11.3	179.38	17	180.36	180.85	-5.7	10,128	-0.06%
2024/07/30	57.2	178.34	38.1	179.32	180.60	19.1	10,071	0.19%
2024/07/29	25	180.99	11.6	181.64	180.60	13.5	9,957	0.14%
2024/07/26	65	178.54	8.5	178.67	179.00	56.6	9,866	0.57%
2024/07/23	11.7	184.91	3.5	185.07	186.30	8.3	9,562	0.09%
2024/07/22	30.3	182.17	15.8	182.40	180.70	14.5	9,450	0.15%
2024/07/19	70.4	187.33	11.4	187.38	186.25	59	9,175	0.64%
2024/07/18	63	189.66	52.8	189.87	190.60	10.2	9,029	0.11%
2024/07/17	44.5	194.59	7.5	195.00	194.10	37	8,821	0.42%
2024/07/16	7.6	197.58	21.9	197.58	196.85	-14.3	8,733	-0.16%
2024/07/15	20.9	197.29	8.1	197.01	196.70	12.8	9,019	0.14%
2024/07/12	53.8	196.73	12.7	197.62	196.35	41.1	8,965	0.46%
2024/07/11	5.6	201.35	7.2	201.44	202.75	-1.6	8,857	-0.02%
2024/07/10	14.5	196.67	8.7	197.71	198.35	5.8	8,971	0.06%
2024/07/09	13.1	197.48	6.4	197.89	197.65	6.6	8,983	0.07%
2024/07/08	10.1	196.49	12.2	195.44	197.85	-2.2	8,823	-0.02%
2024/07/05	1.6	192.39	12.2	192.16	191.80	-10.6	8,606	-0.12%
2024/07/04	0.7	191.60	22.6	191.56	192.50	-21.9	8,531	-0.26%
2024/07/03	6.2	187.40	0.4	187.23	187.60	5.8	8,456	0.07%
2024/07/02	10	185.41	8	185.45	185.35	2	8,443	0.02%
2024/07/01	16.5	186.52	12.7	187.95	186.60	3.8	8,429	0.05%
2024/06/28	4.3	185.21	0.3	185.62	186.45	3.9	8,429	0.05%
2024/06/27	1.6	184.48	3.3	184.94	185.30	-1.7	8,449	-0.02%
2024/06/26	4	185.45	3.8	185.46	185.35	0.2	8,476	0.00%
2024/06/25	6.4	182.19	4.4	181.81	183.90	2	8,380	0.02%
2024/06/24	16.1	184.50	6.6	184.00	184.00	9.5	8,236	0.12%
2024/06/21	9.5	187.63	10.9	187.80	188.60	-1.4	8,125	-0.02%
2024/06/20	2.4	188.29	1.8	188.69	189.75	0.6	8,098	0.01%
2024/06/19	8.3	186.79	1.8	186.85	187.95	6.5	8,022	0.08%
2024/06/18	3.6	182.56	3.1	182.56	183.00	0.5	7,932	0.01%
2024/06/17	11.3	179.86	4	179.30	180.00	7.3	7,990	0.09%
2024/06/14	0.5	178.55	2.4	178.47	180.00	-2	7,998	-0.02%
2024/06/13	4.6	179.08	12.8	179.15	178.95	-8.2	8,188	-0.10%
2024/06/12	1.9	175.34	7.1	175.31	176.40	-5.2	8,063	-0.06%
2024/06/11	9	173.45	4.1	173.24	173.30	4.9	8,075	0.06%
2024/06/07	11.9	172.94	6.9	173.08	172.85	5	8,108	0.06%
2024/06/06	5.7	173.86	4.2	173.48	174.20	1.5	8,239	0.02%
2024/06/05	10.4	167.22	16.7	167.88	168.45	-6.3	8,172	-0.08%
2024/06/04	20.2	167.50	2.9	167.65	166.85	17.3	8,578	0.20%
2024/06/03	7.1	168.53	13.4	169.01	169.55	-6.3	8,939	-0.07%
2024/05/31	20.5	167.88	2.7	168.35	166.00	17.9	9,065	0.20%
2024/05/30	11.2	168.09	13.1	168.44	167.90	-2	9,200	-0.02%
2024/05/29	8.9	171.26	1.9	171.05	170.85	7	9,451	0.07%
2024/05/28	6.4	172.90	6.9	172.87	173.20	-0.4	9,482	0.00%
2024/05/27	9.8	172.54	5.2	172.55	172.95	4.6	9,504	0.05%
2024/05/24	6.9	170.42	10.6	170.26	170.60	-3.7	9,509	-0.04%
2024/05/23	4.8	171.03	8.8	170.92	171.30	-4	9,611	-0.04%
2024/05/22	4.7	169.04	9.6	168.80	170.00	-4.9	9,831	-0.05%
2024/05/21	6.7	166.45	16.6	166.53	167.00	-9.8	9,929	-0.10%
2024/05/20	3.5	166.95	7.8	166.60	167.20	-4.3	10,029	-0.04%
2024/05/17	9.5	167.20	4.9	167.27	167.25	4.6	10,138	0.05%
2024/05/16	2	168.96	0.9	168.94	167.45	1	10,210	0.01%
2024/05/15	5.7	166.66	7.9	166.90	166.65	-2.2	10,302	-0.02%
2024/05/14	3.3	163.44	15.8	164.10	164.40	-12.4	10,754	-0.12%
2024/05/13	3.7	163.56	8.4	163.48	163.30	-4.7	10,911	-0.04%
2024/05/10	4.2	161.28	11.2	161.46	161.65	-6.9	10,908	-0.06%
2024/05/09	1.5	160.67	6.1	161.01	160.50	-4.6	10,887	-0.04%
2024/05/08	3.7	160.27	3.8	160.16	160.70	-0.1	10,915	0.00%
2024/05/07	5.5	160.12	6.7	160.18	160.10	-1.2	10,975	-0.01%
2024/05/06	2.4	159.32	4.1	159.47	159.20	-1.7	11,315	-0.02%
2024/05/03	0.9	157.55	11.2	158.33	156.95	-10.4	11,435	-0.09%
2024/05/02	7.4	156.64	3	156.55	156.15	4.4	11,775	0.04%
2024/04/30	4	158.98	1.2	159.13	158.25	2.8	11,907	0.02%
2024/04/29	6.3	158.07	18.8	158.53	158.80	-12.5	11,948	-0.10%
2024/04/26	1.8	156.08	22.1	156.24	156.00	-20.3	12,035	-0.17%
2024/04/25	9.1	153.95	2.2	153.90	153.50	6.8	12,372	0.06%
2024/04/24	10.4	155.59	11.9	155.93	156.35	-1.5	12,412	-0.01%
2024/04/23	12.5	152.09	0	0.00	151.90	12.5	12,890	0.10%
2024/04/22	17.3	150.94	11.6	150.35	150.45	5.7	13,165	0.04%
2024/04/19	48	151.61	9.2	151.58	150.90	38.8	13,214	0.29%
2024/04/18	2.3	156.72	2	157.41	158.95	0.4	12,816	0.00%
2024/04/17	3.6	156.72	4.6	156.01	157.40	-0.9	12,800	-0.01%
2024/04/16	32.2	156.24	23.9	156.64	155.65	8.3	12,784	0.07%
2024/04/15	22.9	160.12	10.9	160.11	160.00	12	12,601	0.09%
2024/04/12	5.6	162.48	9	162.48	162.10	-3.4	12,626	-0.03%
2024/04/11	7	162.16	2.5	161.90	162.50	4.5	12,596	0.04%
2024/04/10	8.9	162.93	0.7	163.02	163.00	8.2	12,600	0.07%
2024/04/09	4.8	161.45	24.8	162.07	163.25	-20.1	12,737	-0.16%
2024/04/08	3.9	159.04	12.2	159.07	159.45	-8.3	12,701	-0.07%
2024/04/03	28.7	158.55	6.7	158.59	158.55	21.9	12,825	0.17%
2024/04/02	2.3	159.06	5.5	159.25	159.65	-3.2	12,995	-0.02%
2024/04/01	4.9	157.77	3.1	157.89	157.40	1.8	13,372	0.01%
2024/03/29	3.7	157.55	1.6	157.68	157.90	2.1	13,564	0.02%
2024/03/28	2.6	157.11	20.5	156.66	156.90	-17.9	13,567	-0.13%
2024/03/27	6.3	157.25	6.1	157.54	157.65	0.3	13,618	0.00%
2024/03/26	4.7	157.67	2.1	158.35	157.60	2.6	13,634	0.02%
2024/03/25	3.5	157.44	45.8	157.11	157.50	-42.3	13,636	-0.31%
2024/03/22	4.9	156.95	6.9	157.38	157.20	-1.9	13,586	-0.01%
2024/03/21	1.4	155.97	12.5	156.83	157.40	-11	13,584	-0.08%
2024/03/20	5.3	154.10	6.5	154.59	153.20	-1.2	13,558	-0.01%
2024/03/19	5.9	153.97	4.4	154.20	154.05	1.5	13,924	0.01%
2024/03/18	42	153.77	5.9	153.47	154.40	36.2	13,830	0.26%
2024/03/15	12.8	153.94	3.4	153.96	153.00	9.4	13,623	0.07%
2024/03/14	7.7	155.01	6.3	155.23	155.10	1.4	13,532	0.01%
2024/03/13	5.8	155.42	20.1	155.65	155.25	-14.4	13,611	-0.11%
2024/03/12	5.4	153.73	4.6	153.77	154.50	0.9	13,443	0.01%
2024/03/11	8.4	153.22	9.7	153.37	152.90	-1.4	13,318	-0.01%
2024/03/08	6.3	155.19	42	155.53	154.45	-35.7	13,181	-0.27%
2024/03/07	9.5	151.72	23.1	152.32	152.30	-13.6	12,772	-0.11%
2024/03/06	8.1	147.94	10.8	148.72	148.85	-2.7	12,366	-0.02%
2024/03/05	5.7	148.00	108.8	148.48	148.15	-103.1	12,273	-0.84%	大賣/鉅額交易
2024/03/04	6.1	145.75	50.2	145.92	146.95	-44	12,111	-0.36%
2024/03/01	105.9	143.34	2.6	143.58	142.80	103.3	11,865	0.87%	大買/鉅額交易
2024/02/29	25.7	142.93	4.3	143.03	143.30	21.4	11,877	0.18%
2024/02/27	8.9	143.82	4	143.28	143.35	4.8	11,985	0.04%
2024/02/26	9.1	143.62	6.7	143.72	143.95	2.4	11,990	0.02%
2024/02/23	15.2	143.57	23.5	143.79	143.75	-8.3	11,929	-0.07%
2024/02/22	1.4	142.30	54.3	142.57	142.80	-52.9	12,083	-0.44%
2024/02/21	10.2	141.30	2.8	141.37	141.20	7.3	12,022	0.06%
2024/02/20	5.6	141.45	13.5	141.83	141.65	-7.9	12,301	-0.06%
2024/02/19	13.6	140.98	6.7	140.94	141.10	6.9	12,385	0.06%
2024/02/16	46	141.68	22.6	141.46	141.30	23.4	12,615	0.19%
2024/02/15	7.9	141.79	73.3	142.07	142.35	-65.4	12,656	-0.52%
2024/02/05	4.7	135.88	24	135.79	135.95	-19.3	12,384	-0.16%
2024/02/02	3.8	134.94	8.3	134.98	135.10	-4.5	12,168	-0.04%
2024/02/01	3.7	133.95	11.3	133.99	134.35	-7.6	12,124	-0.06%
2024/01/31	10	134.62	11.2	134.42	134.35	-1.3	12,169	-0.01%
2024/01/30	0.6	136.33	3.1	136.27	136.15	-2.5	12,165	-0.02%
2024/01/29	3.4	136.11	13.4	136.39	136.50	-10	12,271	-0.08%
2024/01/26	2.8	135.72	59.6	135.81	135.65	-56.8	11,972	-0.47%
2024/01/25	9	135.49	36.8	135.38	135.65	-27.8	11,872	-0.23%
2024/01/24	1.3	134.13	23.2	134.27	134.00	-21.9	11,511	-0.19%
2024/01/23	4.4	133.80	20.7	133.80	134.05	-16.2	11,454	-0.14%
2024/01/22	9.7	134.00	9.2	133.94	133.80	0.4	11,491	0.00%
2024/01/19	7.2	132.50	34.4	132.27	132.90	-27.2	11,344	-0.24%
2024/01/18	20.3	128.09	0.5	128.30	128.30	19.8	11,276	0.18%
2024/01/17	47.6	128.16	2	127.75	127.45	45.6	11,225	0.41%
2024/01/16	29.1	131.62	2.1	131.94	131.65	27	10,739	0.25%
2024/01/15	29	133.18	9.7	133.09	133.00	19.3	10,507	0.18%
2024/01/12	11.6	132.60	0.8	132.47	132.65	10.8	10,378	0.10%
2024/01/11	12.7	133.07	26.9	132.98	132.85	-14.2	10,400	-0.14%
2024/01/10	27.8	132.46	3.8	132.41	132.30	23.9	10,466	0.23%
2024/01/09	2.8	133.23	26	133.72	133.00	-23.2	10,467	-0.22%
2024/01/08	5.6	132.98	35.1	133.43	132.75	-29.5	10,501	-0.28%
2024/01/05	40.7	132.24	0.7	133.00	132.15	40	10,451	0.38%
2024/01/04	25.5	132.51	9.5	132.49	132.50	16	10,623	0.15%
2024/01/03	15.8	132.83	1.8	132.98	132.55	14	10,771	0.13%
2024/01/02	2	135.46	4.8	135.17	134.90	-2.8	10,627	-0.03%
2023/12/29	5.6	135.70	9.2	135.89	135.45	-3.7	10,597	-0.03%
2023/12/28	4.5	135.73	12.5	135.87	135.75	-8	10,564	-0.08%
2023/12/27	0.8	134.80	27.9	135.32	135.75	-27.1	10,401	-0.26%
2023/12/26	2.7	133.93	26.5	134.22	134.25	-23.9	10,010	-0.24%
2023/12/25	3.8	133.36	3.1	133.58	133.50	0.7	9,822	0.01%
2023/12/22	2.9	132.70	10	132.80	132.95	-7.1	9,796	-0.07%
2023/12/21	4.6	132.42	0.6	132.55	132.60	4	9,860	0.04%
2023/12/20	1.1	133.66	3.2	133.64	133.75	-2.1	9,837	-0.02%
2023/12/19	3.6	133.20	4.4	132.95	133.40	-0.8	9,885	-0.01%
2023/12/18	2.2	133.27	11.1	133.65	133.90	-8.9	10,144	-0.09%
2023/12/15	4.6	134.02	16.5	133.89	133.70	-11.8	10,132	-0.12%
2023/12/14	4.5	133.07	23.2	132.94	133.15	-18.8	9,893	-0.19%
2023/12/13	3.1	131.54	1.4	131.72	131.55	1.8	9,477	0.02%
2023/12/12	3.4	131.58	0	0.00	131.50	3.4	9,524	0.04%
2023/12/11	3.4	130.98	7.7	131.13	131.20	-4.3	9,552	-0.04%
2023/12/08	1.9	131.18	1	131.15	131.05	0.8	9,554	0.01%
2023/12/07	2.4	130.37	3.5	130.33	130.00	-1.1	9,380	-0.01%
2023/12/06	3.7	130.87	0.4	130.90	130.80	3.3	9,471	0.03%
2023/12/05	5.2	130.23	9.5	130.16	130.35	-4.3	9,445	-0.05%
2023/12/04	2	131.40	10	131.79	131.30	-8	9,459	-0.08%
2023/12/01	1.1	131.09	29.5	131.30	131.80	-28.4	9,507	-0.30%
2023/11/30	7.8	131.15	2.1	131.30	131.35	5.7	9,479	0.06%
2023/11/29	0.5	131.52	3.6	131.84	131.15	-3.1	9,354	-0.03%
2023/11/28	3.3	131.16	0.8	131.35	131.25	2.5	9,295	0.03%
2023/11/27	5.8	131.76	8.6	130.93	130.35	-2.8	9,208	-0.03%
2023/11/24	1.6	131.33	3	131.28	131.20	-1.4	9,147	-0.02%
2023/11/22	5.3	131.49	1.6	131.35	131.35	3.7	9,002	0.04%
2023/11/21	3.8	132.39	40.3	132.45	132.55	-36.5	9,018	-0.40%
2023/11/20	2.8	131.00	8.7	130.74	130.95	-5.9	8,657	-0.07%
2023/11/17	3.2	131.12	19.6	131.22	131.00	-16.4	8,625	-0.19%
2023/11/16	2.3	130.53	21.3	130.73	130.60	-19.1	8,234	-0.23%
2023/11/15	1.9	130.64	53.9	130.71	130.55	-52.1	8,096	-0.64%
2023/11/14	5.3	129.20	43.3	129.17	129.00	-38	7,843	-0.48%
2023/11/13	4.6	129.28	40.8	128.98	128.70	-36.2	7,669	-0.47%
2023/11/10	3	126.86	1	126.55	126.75	1.9	7,548	0.03%
2023/11/09	2.4	127.08	18.4	126.92	127.25	-16	7,601	-0.21%
2023/11/08	2.4	126.81	60.1	127.05	127.20	-57.7	7,872	-0.73%
2023/11/07	21.1	126.45	19.3	126.50	126.50	1.8	7,816	0.02%
2023/11/06	3.4	126.71	85.3	127.02	126.55	-81.9	7,888	-1.04%
2023/11/03	6.5	125.01	24.4	125.38	125.45	-17.9	7,684	-0.23%
2023/11/02	2.5	123.94	53.3	123.43	124.50	-50.7	7,713	-0.66%
2023/11/01	11.4	121.84	0.1	121.88	121.75	11.4	7,626	0.15%
2023/10/31	37.2	121.57	6	121.48	121.15	31.2	7,666	0.41%
2023/10/30	49.4	122.00	30	122.70	122.00	19.4	7,686	0.25%
2023/10/27	4.4	122.36	0.1	122.42	122.30	4.2	7,608	0.06%
2023/10/26	96.4	121.81	2.1	121.89	121.75	94.3	7,661	1.23%
2023/10/25	3.9	124.59	26	124.35	124.20	-22.1	7,340	-0.30%
2023/10/24	29.2	123.29	10.9	123.62	123.95	18.3	7,340	0.25%
2023/10/23	58.3	123.85	0	0.00	123.85	58.3	7,293	0.80%
2023/10/20	6.4	124.66	0.1	125.40	125.40	6.4	7,276	0.09%
2023/10/19	1.4	124.95	4.5	124.99	124.85	-3.1	7,364	-0.04%
2023/10/18	4	125.17	0.1	125.45	124.80	3.9	7,447	0.05%
2023/10/17	1.2	126.69	9.1	126.58	126.55	-7.9	7,349	-0.11%
2023/10/16	11.8	126.04	6.1	126.16	126.25	5.7	7,474	0.08%
2023/10/13	5.5	126.80	6	127.10	126.95	-0.5	7,526	-0.01%
2023/10/12	0.4	126.40	23.2	126.71	127.30	-22.8	7,674	-0.30%
2023/10/11	6	126.01	49.4	126.25	126.25	-43.4	7,681	-0.56%
2023/10/06	1.9	124.08	3.4	124.12	124.10	-1.5	7,718	-0.02%
2023/10/05	3.5	123.28	34.5	123.22	123.65	-30.9	7,694	-0.40%
2023/10/04	41.8	121.58	2.7	121.82	121.90	39.1	7,701	0.51%
2023/10/03	5.1	123.94	2.6	123.96	123.50	2.4	7,645	0.03%
2023/10/02	4.7	124.16	26.4	124.38	124.25	-21.7	7,694	-0.28%
2023/09/28	4.4	122.69	55.8	123.00	122.65	-51.4	7,859	-0.65%
2023/09/27	19.3	121.98	0.1	122.03	122.15	19.2	7,849	0.24%
2023/09/26	67.6	122.22	0.3	122.21	122.10	67.3	7,835	0.86%
2023/09/25	13.3	123.34	36.1	123.45	123.55	-22.8	7,778	-0.29%
2023/09/22	33.8	122.33	0	0.00	122.65	33.8	7,829	0.43%
2023/09/21	82.2	122.95	2.2	123.35	122.75	80	7,765	1.03%
2023/09/20	19.9	124.73	3	125.04	124.75	16.9	7,507	0.23%
2023/09/19	37.4	125.54	6.2	125.79	125.45	31.2	7,518	0.42%
2023/09/18	15.6	126.09	5.2	126.17	126.00	10.4	7,574	0.14%
2023/09/15	3	127.12	10.4	127.05	127.35	-7.4	7,899	-0.09%
2023/09/14	0.2	125.74	74.5	126.19	126.95	-74.3	7,912	-0.94%
2023/09/13	0.2	125.18	0.1	125.10	125.20	0.1	7,892	0.00%
2023/09/12	8.7	124.64	27.2	124.81	125.05	-18.4	7,959	-0.23%
2023/09/11	45.1	123.84	2.2	123.74	123.80	42.9	8,099	0.53%
2023/09/08	16.2	124.00	20	124.36	124.30	-3.8	8,073	-0.05%
2023/09/07	43.6	124.88	0.2	124.95	124.85	43.4	8,371	0.52%
2023/09/06	25.8	126.03	1.6	126.01	126.00	24.3	8,506	0.29%
2023/09/05	18.9	126.19	2	126.25	126.45	16.9	8,477	0.20%
2023/09/04	2.5	126.21	38.8	126.60	126.75	-36.3	8,502	-0.43%
2023/09/01	4.7	125.98	4.4	126.01	125.90	0.3	8,646	0.00%
2023/08/31	1.8	125.98	0	0.00	125.70	1.8	8,705	0.02%
2023/08/30	3.4	126.72	1	126.95	126.60	2.4	8,738	0.03%
2023/08/29	3.4	125.53	41	126.03	126.05	-37.6	8,774	-0.43%
2023/08/28	8.6	125.49	3.1	125.56	125.35	5.5	8,731	0.06%
2023/08/25	44.5	125.06	0.3	125.05	124.55	44.2	8,806	0.50%
2023/08/24	9.8	126.82	25.9	126.73	127.00	-16.1	8,890	-0.18%
2023/08/23	1.9	124.76	0.3	124.92	124.85	1.6	9,020	0.02%
2023/08/22	6.5	124.05	0	0.00	124.00	6.5	9,303	0.07%
2023/08/21	9.8	123.55	5	123.35	123.00	4.8	9,433	0.05%
2023/08/18	13.1	124.02	9	123.70	123.85	4.1	9,447	0.04%
2023/08/17	15.2	123.93	10.1	123.33	124.60	5.1	9,525	0.05%
2023/08/16	15.8	123.90	0	0.00	124.05	15.8	9,664	0.16%
2023/08/15	11.6	124.90	2.7	125.31	124.70	8.9	9,931	0.09%
2023/08/14	61	124.57	6.4	124.61	124.50	54.6	10,173	0.54%
2023/08/11	13.5	126.70	1.3	126.77	126.30	12.2	10,232	0.12%
2023/08/10	34.6	126.52	2	126.80	126.40	32.6	10,235	0.32%
2023/08/09	29.5	127.08	3.2	127.26	127.20	26.4	10,122	0.26%
2023/08/08	14.9	126.95	5	127.11	127.00	9.9	10,124	0.10%
2023/08/07	6.1	128.42	4.5	128.23	128.50	1.6	10,010	0.02%
2023/08/04	8.9	127.31	1	127.45	127.25	7.9	10,002	0.08%
2023/08/02	41.9	128.03	1.3	127.58	127.85	40.6	9,967	0.41%
2023/08/01	3.4	129.64	0.9	129.83	129.45	2.5	9,867	0.03%
2023/07/31	6	129.29	26.1	129.80	128.80	-20.1	9,830	-0.20%
2023/07/28	4.7	129.46	2.6	129.38	129.50	2.1	9,771	0.02%
2023/07/27	0.4	129.12	5.5	129.22	129.50	-5	9,795	-0.05%
2023/07/26	6.1	128.86	0.3	128.85	128.50	5.8	9,814	0.06%
2023/07/25	5	128.63	31.7	128.52	128.85	-26.7	9,835	-0.27%
2023/07/24	7.9	127.18	35	127.50	127.25	-27.1	9,877	-0.27%
2023/07/21	82.5	126.98	1	127.30	127.20	81.5	9,930	0.82%
2023/07/20	9.4	129.54	4.6	129.33	129.35	4.9	10,026	0.05%
2023/07/19	14.7	129.70	13.5	129.65	128.75	1.2	10,073	0.01%
2023/07/18	31.9	129.89	5.2	130.39	129.85	26.7	9,915	0.27%
2023/07/17	15.3	132.03	11.1	131.98	132.00	4.2	9,841	0.04%
2023/07/14	8.2	132.02	15.2	132.04	132.25	-7	9,716	-0.07%
2023/07/13	6.2	131.69	151.8	131.42	130.90	-145.5	9,551	-1.52%	大賣/鉅額交易
2023/07/12	2.7	129.10	3	129.32	129.45	-0.3	9,385	0.00%
2023/07/11	0.5	128.76	9.3	128.96	129.20	-8.8	9,379	-0.09%
2023/07/10	15.6	127.97	0	0.00	127.45	15.6	9,413	0.17%
2023/07/07	10.9	127.51	12.5	127.47	127.70	-1.5	9,330	-0.02%
2023/07/06	78.4	128.68	1	128.10	127.90	77.4	9,296	0.83%
2023/07/05	8.3	130.84	0.3	130.81	130.80	8	9,086	0.09%
2023/07/04	20.7	130.85	12.5	130.90	131.00	8.1	9,075	0.09%
2023/07/03	14.5	130.28	67	130.63	130.70	-52.5	9,106	-0.58%
2023/06/30	14.7	128.50	1.1	129.08	129.10	13.6	9,245	0.15%
2023/06/29	29.9	129.11	0.2	129.25	129.05	29.8	9,318	0.32%
2023/06/28	6.9	129.05	5.3	128.94	129.10	1.6	9,274	0.02%
2023/06/27	9.8	128.99	27	128.90	128.90	-17.2	9,342	-0.18%
2023/06/26	43	129.82	6.5	129.87	129.75	36.5	9,410	0.39%
2023/06/21	50.5	130.35	4.6	130.42	130.55	45.9	9,511	0.48%
2023/06/20	28	130.59	6.8	130.75	130.55	21.2	9,327	0.23%
2023/06/19	2.9	130.95	0	0.00	131.25	2.9	9,455	0.03%
2023/06/16	5.8	131.38	28.6	131.47	131.55	-22.8	9,416	-0.24%
2023/06/15	3.7	131.59	26.2	131.97	131.90	-22.5	9,414	-0.24%
2023/06/14	5.1	131.32	9.3	131.35	131.50	-4.2	9,411	-0.04%
2023/06/13	3.5	131.06	15.4	131.37	131.55	-11.9	9,559	-0.12%
2023/06/12	4.1	128.98	6.6	129.02	129.00	-2.4	9,371	-0.03%
2023/06/09	2	127.75	4.2	128.00	127.80	-2.2	9,326	-0.02%
2023/06/08	3.2	127.74	3.5	127.31	126.85	-0.3	9,545	0.00%
2023/06/07	1.1	127.16	8.9	127.61	128.10	-7.8	9,679	-0.08%
2023/06/06	0.6	126.71	11.3	126.89	126.70	-10.8	9,532	-0.11%
2023/06/05	1.5	126.64	2.1	126.38	126.35	-0.6	9,525	-0.01%
2023/06/02	1.3	126.46	53.6	126.45	126.75	-52.3	9,543	-0.55%
2023/06/01	56.3	125.04	4	125.13	125.15	52.2	9,567	0.55%
2023/05/31	3.6	125.96	24.8	125.94	126.15	-21.2	9,554	-0.22%
2023/05/30	4.2	126.65	3	126.75	126.75	1.2	9,464	0.01%
2023/05/29	5.1	127.01	6.7	126.70	126.75	-1.6	9,386	-0.02%
2023/05/26	5.4	125.33	39.9	125.85	125.95	-34.6	9,236	-0.37%
2023/05/25	4.4	122.86	31.2	122.88	123.05	-26.8	8,943	-0.30%
2023/05/24	8.4	121.27	38	121.35	121.60	-29.6	8,934	-0.33%
2023/05/23	11.1	121.83	23	122.12	122.20	-11.9	8,826	-0.13%
2023/05/22	1.4	122.55	11.8	122.33	122.30	-10.4	8,718	-0.12%
2023/05/19	7.3	122.56	33.2	122.59	122.50	-25.9	8,549	-0.30%
2023/05/18	10.2	122.04	171.4	121.93	122.15	-161.1	8,164	-1.97%	大賣/鉅額交易
2023/05/17	3.4	119.72	101.3	120.13	120.55	-98	8,002	-1.22%	大賣/
2023/05/16	0.3	118.07	14.3	118.15	118.60	-14	7,695	-0.18%
2023/05/15	39.5	116.97	26.4	117.34	117.20	13.1	7,628	0.17%
2023/05/12	5.7	117.09	18	116.93	117.20	-12.3	7,663	-0.16%
2023/05/11	20.8	118.16	4	117.55	117.55	16.8	7,680	0.22%
2023/05/10	9.4	118.15	17	117.94	117.80	-7.6	7,768	-0.10%
2023/05/09	3.1	118.54	2	118.90	118.90	1.1	7,838	0.01%
2023/05/08	20.1	118.65	12.2	118.67	118.55	8	7,983	0.10%
2023/05/05	4.1	117.86	52	117.99	117.80	-47.9	8,041	-0.60%
2023/05/04	2.7	117.00	1.5	117.38	117.50	1.2	8,263	0.01%
2023/05/03	9	117.08	3.1	117.16	117.20	5.9	8,310	0.07%
2023/05/02	14.3	117.42	28.2	117.82	117.70	-13.8	8,600	-0.16%
2023/04/28	9.2	117.12	11.3	117.39	117.40	-2.1	9,236	-0.02%
2023/04/27	34.3	116.09	13.5	116.10	116.00	20.8	9,376	0.22%
2023/04/26	24.3	115.99	4.9	116.11	116.10	19.4	9,678	0.20%
2023/04/25	124.3	117.04	1	117.40	116.60	123.3	9,938	1.24%	大買/鉅額交易
2023/04/24	7.9	118.20	1	118.15	118.15	6.9	9,795	0.07%
2023/04/21	8.9	118.73	2.1	118.87	118.60	6.8	9,946	0.07%
2023/04/20	8.6	118.90	2.3	118.84	118.90	6.4	10,065	0.06%
2023/04/19	70.3	119.44	10	119.55	119.05	60.3	10,208	0.59%
2023/04/18	59.7	119.95	4.5	120.12	119.95	55.2	10,272	0.54%
2023/04/17	51.1	120.14	6.4	120.20	120.35	44.8	10,392	0.43%
2023/04/14	2.2	120.43	68.6	120.69	120.65	-66.3	10,526	-0.63%
2023/04/13	72.8	119.77	1	120.00	119.50	71.8	10,722	0.67%
2023/04/12	3.5	120.46	3.3	120.55	120.55	0.2	10,756	0.00%
2023/04/11	36.3	120.85	1.1	121.01	120.85	35.2	10,939	0.32%
2023/04/10	5.5	121.53	3.3	121.24	121.00	2.3	11,043	0.02%
2023/04/07	5.4	121.08	0.1	121.00	121.00	5.3	11,050	0.05%
2023/04/06	11.6	120.94	2	120.68	121.00	9.6	11,043	0.09%
2023/03/31	5.5	121.62	13.8	121.57	121.60	-8.2	11,018	-0.07%
2023/03/30	0.6	121.11	3.5	121.19	121.20	-2.9	10,853	-0.03%
2023/03/29	0.7	120.61	2.6	120.52	120.60	-1.9	10,861	-0.02%
2023/03/28	12.5	120.46	6.3	120.40	120.40	6.2	11,017	0.06%
2023/03/27	9	121.64	0.2	121.50	121.45	8.7	10,957	0.08%
2023/03/24	2.9	121.88	7.7	121.88	122.20	-4.8	10,978	-0.04%
2023/03/23	1.8	120.85	17	121.13	121.85	-15.2	10,884	-0.14%
2023/03/22	0.2	120.19	75.4	120.09	120.90	-75.2	10,757	-0.70%
2023/03/21	3.5	118.53	21.5	118.64	118.65	-18.1	10,628	-0.17%
2023/03/20	55	118.09	0.2	118.70	118.10	54.8	10,708	0.51%
2023/03/17	6.3	118.24	40.6	118.29	118.95	-34.3	10,693	-0.32%
2023/03/16	41.2	116.92	2.1	116.97	117.05	39.1	10,665	0.37%
2023/03/15	25.6	117.72	2.2	118.10	117.60	23.4	10,542	0.22%
2023/03/14	21.6	117.54	12	117.47	117.50	9.6	10,505	0.09%
2023/03/13	29.8	117.99	30.5	118.65	118.80	-0.7	10,522	-0.01%
2023/03/10	58.3	118.49	9.2	118.41	118.30	49	10,334	0.47%
2023/03/09	0.4	120.49	3.5	120.59	120.20	-3.1	10,527	-0.03%
2023/03/08	27.9	120.14	11.1	120.26	120.30	16.8	10,627	0.16%
2023/03/07	6.1	120.96	9.6	120.87	121.30	-3.5	10,702	-0.03%
2023/03/06	5.1	120.28	1.5	120.42	120.50	3.5	10,828	0.03%
2023/03/03	1.6	119.61	3.1	119.80	119.35	-1.5	10,939	-0.01%
2023/03/02	3.8	119.18	0.3	119.00	119.25	3.5	11,141	0.03%
2023/03/01	8.5	118.16	1.8	118.77	119.35	6.7	11,216	0.06%
2023/02/24	4.8	119.14	1.2	119.06	118.80	3.6	11,184	0.03%
2023/02/23	2.6	119.30	55	119.21	119.40	-52.5	11,237	-0.47%
2023/02/22	47.2	117.41	4.1	117.41	117.65	43.1	11,312	0.38%
2023/02/21	25.7	118.64	1	118.80	118.95	24.7	11,354	0.22%
2023/02/20	4.8	118.86	1.4	119.21	119.00	3.4	11,674	0.03%
2023/02/17	14.8	118.72	3	118.78	118.75	11.8	12,141	0.10%
2023/02/16	1.9	119.77	45.2	119.95	120.30	-43.3	12,312	-0.35%
2023/02/15	60.3	119.26	2.3	119.35	118.85	58	12,701	0.46%
2023/02/14	0.7	121.63	19.7	121.52	121.65	-19	12,742	-0.15%
2023/02/13	2.9	120.32	19.3	120.56	120.75	-16.4	12,930	-0.13%
2023/02/10	4.2	121.02	7.7	120.98	121.00	-3.5	13,040	-0.03%
2023/02/09	2.1	120.74	3	120.70	120.90	-0.9	13,138	-0.01%
2023/02/08	1.2	120.67	4	120.65	120.85	-2.8	13,164	-0.02%
2023/02/07	8.4	118.95	1	119.00	119.00	7.4	13,240	0.06%
2023/02/06	10.3	119.77	2.1	119.51	119.25	8.2	13,219	0.06%
2023/02/03	7.8	120.73	20.2	120.82	121.00	-12.4	13,134	-0.09%
2023/02/02	4.9	120.67	9.5	120.88	121.00	-4.6	13,144	-0.04%
2023/02/01	8.5	119.00	1	118.80	119.00	7.5	13,076	0.06%
2023/01/31	7.4	119.56	9.9	119.72	118.30	-2.5	13,101	-0.02%
2023/01/30	11.2	120.27	24.3	120.34	120.70	-13.1	12,923	-0.10%
2023/01/17	13.4	118.01	26.4	118.18	118.10	-12.9	12,536	-0.10%
2023/01/16	4.6	118.25	15.8	118.24	118.10	-11.2	12,585	-0.09%
2023/01/13	0.8	117.45	68.1	117.49	117.20	-67.2	12,328	-0.55%
2023/01/12	0.9	116.19	11.2	116.25	115.85	-10.3	12,170	-0.08%
2023/01/11	10.4	116.18	6.2	116.20	116.35	4.2	12,263	0.03%
2023/01/10	5.5	116.14	75.6	115.99	116.25	-70.1	12,110	-0.58%
2023/01/09	25.3	115.19	81.3	114.40	115.80	-56.1	12,237	-0.46%
2023/01/06	5.2	111.91	8.5	112.02	111.80	-3.2	12,178	-0.03%
2023/01/05	2	111.29	2.1	111.41	111.30	-0.1	12,332	0.00%
2023/01/04	5.1	110.49	1	110.30	110.50	4.1	12,354	0.03%
2023/01/03	5.8	109.02	0.1	110.25	110.75	5.7	12,647	0.05%
2022/12/30	7.4	110.51	20.1	110.63	110.20	-12.6	12,544	-0.10%
2022/12/29	32.1	108.94	27.5	109.34	109.50	4.7	12,541	0.04%
2022/12/28	27.8	109.80	2.4	110.04	110.00	25.5	12,488	0.20%
2022/12/27	0.4	111.53	3.8	112.14	111.60	-3.4	12,410	-0.03%
2022/12/26	2.4	111.10	1.2	110.87	111.10	1.2	12,525	0.01%
2022/12/23	25.4	110.54	0.1	110.85	110.70	25.3	12,668	0.20%
2022/12/22	3.6	112.54	73	112.51	112.60	-69.4	12,741	-0.54%
2022/12/21	5.3	110.69	2.5	110.91	110.75	2.9	12,972	0.02%
2022/12/20	70	110.80	16	110.98	110.30	54	12,922	0.42%
2022/12/19	26.6	112.49	6	112.35	112.35	20.6	13,046	0.16%
2022/12/16	35.4	112.60	1.7	112.81	113.00	33.7	13,186	0.26%
2022/12/15	53.5	114.18	46.1	114.92	114.90	7.4	13,237	0.06%
2022/12/14	3	114.72	13.8	114.58	114.80	-10.7	13,289	-0.08%
2022/12/13	8	113.69	6.2	113.57	113.40	1.8	13,254	0.01%
2022/12/12	14.9	113.37	0	113.90	113.90	14.9	13,263	0.11%
2022/12/09	0.3	114.63	11.8	114.58	115.00	-11.5	13,340	-0.09%
2022/12/08	24.5	112.86	0.1	113.44	113.25	24.4	13,297	0.18%
2022/12/07	49.6	114.88	7.2	114.60	114.60	42.4	13,326	0.32%
2022/12/06	57.8	116.08	4	115.94	115.30	53.8	13,265	0.41%
2022/12/05	8.8	117.88	7.7	118.22	117.45	1	13,225	0.01%
2022/12/02	9.7	117.34	5.1	117.60	117.30	4.6	13,144	0.04%
2022/12/01	6.8	118.94	21.6	118.83	118.35	-14.8	13,277	-0.11%
2022/11/30	4.3	115.68	29.3	115.60	116.35	-25	12,974	-0.19%
2022/11/29	7.8	113.84	11.2	115.00	115.40	-3.4	12,967	-0.03%
2022/11/28	30.7	114.45	28.6	114.46	114.35	2	13,021	0.02%
2022/11/25	21.2	116.72	6	116.68	116.70	15.2	13,121	0.12%
2022/11/24	11.9	116.64	15	116.19	116.70	-3.2	12,972	-0.02%
2022/11/23	8.1	115.51	80.7	115.51	115.60	-72.5	12,920	-0.56%
2022/11/22	2.2	113.60	1.1	114.72	114.80	1	13,049	0.01%
2022/11/21	4.3	114.18	7.2	114.08	113.85	-2.9	13,123	-0.02%
2022/11/18	8.6	114.96	12.2	114.98	114.25	-3.6	13,060	-0.03%
2022/11/17	6.8	113.37	13.3	113.71	114.55	-6.5	13,000	-0.05%
2022/11/16	17	114.71	25.2	114.49	114.50	-8.2	12,949	-0.06%
2022/11/15	11.5	114.09	32.9	113.52	114.70	-21.4	12,689	-0.17%
2022/11/14	9	109.84	18.4	110.00	110.00	-9.4	12,193	-0.08%
2022/11/11	7	108.63	47.7	108.56	109.00	-40.7	11,979	-0.34%
2022/11/10	2.2	103.65	1.8	103.38	103.50	0.4	11,638	0.00%
2022/11/09	7.6	103.89	26.2	103.50	104.50	-18.6	11,557	-0.16%
2022/11/08	5.4	101.74	8.2	101.61	101.60	-2.8	11,401	-0.02%
2022/11/07	6.6	100.23	32.3	99.99	100.55	-25.7	11,368	-0.23%
2022/11/04	32.9	98.14	1	98.50	98.85	31.9	11,346	0.28%
2022/11/03	12.4	98.60	0	0.00	98.70	12.4	11,359	0.11%
2022/11/02	4.7	99.79	4.2	99.74	100.00	0.5	11,265	0.00%
2022/11/01	11.9	99.58	40.2	99.71	99.60	-28.3	11,293	-0.25%
2022/10/31	3.4	98.49	27.1	99.01	99.05	-23.7	11,311	-0.21%
2022/10/28	38.7	97.84	3	97.92	97.75	35.7	11,257	0.32%
2022/10/27	9.7	98.99	8.4	99.00	99.00	1.3	11,196	0.01%
2022/10/26	14.5	97.17	2	96.85	97.60	12.5	11,358	0.11%
2022/10/25	20.8	97.25	10.2	97.29	96.70	10.6	11,334	0.09%
2022/10/24	20.2	99.03	8.1	99.28	98.60	12	11,134	0.11%
2022/10/21	8.7	99.07	2	99.10	98.90	6.7	10,989	0.06%
2022/10/20	23	97.79	15	98.68	99.20	8	10,919	0.07%
2022/10/19	7	100.18	0.2	100.75	99.75	6.7	10,813	0.06%
2022/10/18	3.3	100.68	2.8	100.56	101.10	0.5	10,729	0.00%
2022/10/17	22.1	99.54	6.2	99.48	99.95	15.9	10,883	0.15%
2022/10/14	17	101.75	8.7	101.80	101.85	8.3	10,703	0.08%
2022/10/13	65.7	99.25	43.7	99.14	99.00	22	10,793	0.20%
2022/10/12	57.3	99.77	10.3	99.91	100.20	47.1	10,666	0.44%
2022/10/11	62.7	101.40	5	100.88	100.70	57.7	10,814	0.53%
2022/10/07	8.6	106.70	0.1	106.80	106.20	8.5	10,601	0.08%
2022/10/06	1.5	107.91	65	107.87	108.00	-63.5	10,703	-0.59%
2022/10/05	58.7	106.79	10.4	107.33	107.25	48.3	10,975	0.44%
2022/10/04	19.9	104.62	1.3	104.49	104.80	18.6	10,983	0.17%
2022/10/03	11.2	102.55	13.4	102.46	102.20	-2.1	10,983	-0.02%
2022/09/30	21.8	103.62	17.8	103.22	103.45	4	10,969	0.04%
2022/09/29	17.1	105.11	1	105.14	104.90	16.1	10,983	0.15%
2022/09/28	20.4	106.16	1.1	105.56	105.25	19.3	11,069	0.17%
2022/09/27	44.4	107.48	5	107.80	107.50	39.4	11,024	0.36%
2022/09/26	30.6	107.48	9.4	107.48	107.65	21.2	11,316	0.19%
2022/09/23	34.4	109.85	2	109.78	109.70	32.4	11,564	0.28%
2022/09/22	25.2	110.00	0	110.60	110.75	25.2	11,661	0.22%
2022/09/21	17	112.13	11.4	112.10	112.10	5.5	11,516	0.05%
2022/09/20	3.9	112.48	5.1	112.55	113.05	-1.2	11,514	-0.01%
2022/09/19	14.6	112.29	5	112.06	112.05	9.6	11,695	0.08%
2022/09/16	21.1	112.50	1.3	112.42	112.55	19.8	11,757	0.17%
2022/09/15	10.1	113.51	0.4	113.85	113.85	9.7	11,822	0.08%
2022/09/14	24.9	113.47	11	113.09	113.65	13.9	12,011	0.12%
2022/09/13	4.9	116.01	6	116.13	116.00	-1.1	11,937	-0.01%
2022/09/12	4.3	115.39	5	115.37	115.40	-0.6	12,037	-0.01%
2022/09/08	12.5	112.58	0.5	112.90	113.00	12	12,240	0.10%
2022/09/07	41.1	112.39	1.1	112.44	112.20	40	12,334	0.32%
2022/09/06	7.8	114.59	2.7	114.92	114.90	5.1	12,223	0.04%
2022/09/05	18	114.16	4.7	114.18	114.15	13.3	12,313	0.11%
2022/09/02	58.4	114.44	0	0.00	113.90	58.4	12,447	0.47%
2022/09/01	37.5	115.18	1	115.40	115.15	36.5	12,285	0.30%
2022/08/31	4.6	116.49	3.8	117.12	117.60	0.8	11,968	0.01%
2022/08/30	3.2	116.61	0	0.00	116.75	3.2	11,917	0.03%
2022/08/29	24.4	116.43	14	116.25	116.55	10.4	11,795	0.09%
2022/08/26	4.6	119.75	5.2	119.88	119.60	-0.5	11,600	0.00%
2022/08/25	5.4	119.14	2.1	119.11	119.00	3.3	11,508	0.03%
2022/08/24	2.9	118.20	0	0.00	117.90	2.9	11,533	0.02%
2022/08/23	9.5	118.43	1	118.70	118.20	8.5	11,533	0.07%
2022/08/22	19.8	119.99	2	120.05	119.80	17.8	11,603	0.15%
2022/08/19	3.9	121.58	4.2	121.28	121.55	-0.4	11,663	0.00%
2022/08/18	9.7	121.29	6	121.36	121.35	3.7	11,693	0.03%
2022/08/17	6.7	122.00	6	122.10	122.15	0.7	11,647	0.01%
2022/08/16	16.6	122.14	72.2	122.00	122.10	-55.6	11,500	-0.48%
2022/08/15	1.1	121.76	41.4	121.69	121.90	-40.3	11,381	-0.35%
2022/08/12	11.6	120.71	16.2	120.74	120.80	-4.6	11,283	-0.04%
2022/08/11	1.5	120.07	10.8	120.13	120.05	-9.3	11,262	-0.08%
2022/08/10	18.8	117.97	0	0.00	117.90	18.8	11,189	0.17%
2022/08/09	12.3	118.50	10.5	119.24	119.15	1.8	11,138	0.02%
2022/08/08	4.9	118.94	6.7	118.95	119.25	-1.7	11,102	-0.02%
2022/08/05	1.2	119.07	6.6	118.96	119.50	-5.4	11,075	-0.05%
2022/08/04	6.8	116.06	2	116.75	116.55	4.8	11,117	0.04%
2022/08/03	12.5	115.76	25	116.15	116.25	-12.5	11,137	-0.11%
2022/08/02	38.7	115.47	0	0.00	115.55	38.7	11,237	0.34%
2022/08/01	0.5	117.61	0	0.00	117.65	0.5	11,155	0.00%
2022/07/29	16.9	118.29	11.3	118.23	118.00	5.7	11,279	0.05%
2022/07/28	2.3	117.34	3	117.43	116.90	-0.7	11,249	-0.01%
2022/07/27	1.3	115.47	28.2	116.41	116.70	-27	11,275	-0.24%
2022/07/26	29.5	115.54	0	115.45	115.65	29.5	11,248	0.26%
2022/07/25	2.7	116.23	0	116.60	116.70	2.7	11,236	0.02%
2022/07/22	10	116.56	31.4	116.74	116.80	-21.3	11,253	-0.19%
2022/07/21	7	115.27	16	115.81	116.35	-9	11,471	-0.08%
2022/07/20	11.5	115.76	8.2	115.73	115.05	3.3	11,480	0.03%
2022/07/19	9.3	114.00	6.1	114.26	114.30	3.2	11,735	0.03%
2022/07/18	19.3	114.58	1.1	114.22	114.20	18.2	11,701	0.16%
2022/07/15	19.1	114.67	79.2	115.18	115.50	-60	11,398	-0.53%
2022/07/14	9.7	113.43	19.2	113.88	114.00	-9.5	11,202	-0.08%
2022/07/13	37.2	113.11	58.7	113.22	113.45	-21.5	11,107	-0.19%
2022/07/12	19.1	109.70	7	109.69	109.55	12.1	10,992	0.11%
2022/07/11	6.5	112.86	1.4	112.74	112.25	5	11,151	0.05%
2022/07/08	49.9	113.26	14.9	113.62	113.25	35	11,108	0.32%
2022/07/07	13.6	110.79	12	111.36	112.10	1.6	11,056	0.01%
2022/07/06	35.4	109.30	2.1	110.35	108.85	33.3	11,069	0.30%
2022/07/05	29.1	110.95	6	110.78	111.00	23.1	11,088	0.21%
2022/07/04	35.2	110.61	16	110.99	110.45	19.3	10,967	0.18%
2022/07/01	52.9	112.72	5	111.90	111.55	47.9	10,771	0.44%
2022/06/30	76	116.20	14	115.80	115.80	62	10,386	0.60%
2022/06/29	6.9	119.08	1.5	118.70	118.80	5.4	10,175	0.05%
2022/06/28	3.9	119.78	1.4	119.72	119.80	2.5	10,130	0.03%
2022/06/27	3.4	120.72	31.8	121.08	120.95	-28.4	10,086	-0.28%
2022/06/24	7.5	118.35	8	118.95	118.15	-0.5	9,916	0.00%
2022/06/23	24.5	118.05	11.7	119.07	117.90	12.8	9,910	0.13%
2022/06/22	56.9	120.07	3	119.55	119.50	53.9	9,711	0.56%
2022/06/21	3.8	121.64	36.7	121.83	122.20	-32.9	9,532	-0.34%
2022/06/20	34.1	119.96	7.6	119.97	119.75	26.5	9,595	0.28%
2022/06/17	80	120.78	2.3	121.16	120.85	77.6	9,520	0.82%
2022/06/16	23.1	122.69	2	123.73	122.50	21.1	9,321	0.23%
2022/06/15	3.6	122.95	13	123.09	122.75	-9.4	9,320	-0.10%
2022/06/14	36.3	122.46	4	122.60	123.35	32.3	9,405	0.34%
2022/06/13	49	123.67	0.1	123.65	123.55	48.9	9,524	0.51%
2022/06/10	4.8	127.11	1.3	127.14	127.10	3.5	9,634	0.04%
2022/06/09	4.6	128.34	1.2	128.40	128.40	3.4	9,706	0.03%
2022/06/08	0.3	128.80	8.2	128.70	128.80	-7.9	9,850	-0.08%
2022/06/07	9.9	127.22	6.8	127.22	127.40	3.1	10,025	0.03%
2022/06/06	1.8	128.64	0	0.00	128.70	1.8	10,292	0.02%
2022/06/02	6.8	128.02	0	0.00	127.80	6.8	10,921	0.06%
2022/06/01	3.8	129.59	2	129.68	129.15	1.8	11,714	0.02%
2022/05/31	2.2	128.02	8.1	128.68	129.80	-5.9	11,817	-0.05%
2022/05/30	9.9	127.89	21.9	127.90	128.55	-12	11,774	-0.10%
2022/05/27	5.4	125.28	52.2	125.06	125.50	-46.8	11,633	-0.40%
2022/05/26	35.4	123.56	0	124.15	122.90	35.4	11,576	0.31%
2022/05/25	2.2	124.39	1.1	124.17	124.45	1.1	11,855	0.01%
2022/05/24	4.1	123.82	16	123.91	123.50	-11.9	12,301	-0.10%
2022/05/23	4	125.01	0.5	124.85	124.90	3.5	12,291	0.03%
2022/05/20	2.4	124.67	41.7	124.56	124.65	-39.2	12,557	-0.31%
2022/05/19	42.3	122.92	0.2	123.63	123.30	42.1	12,570	0.33%
2022/05/18	4.2	125.49	4.2	125.58	125.70	0	12,514	0.00%
2022/05/17	5.6	123.93	5.5	124.20	124.35	0.1	12,491	0.00%
2022/05/16	3.8	123.13	0.4	123.50	123.00	3.4	12,534	0.03%
2022/05/13	5	121.93	1	122.05	122.35	4	12,561	0.03%
2022/05/12	32.1	122.15	3.2	122.44	121.25	28.9	12,641	0.23%
2022/05/11	10.7	124.00	5.3	124.23	124.20	5.4	12,516	0.04%
2022/05/10	18.3	122.94	2.2	123.33	124.00	16.1	12,482	0.13%
2022/05/09	25.6	124.75	1.2	124.80	124.55	24.4	12,386	0.20%
2022/05/06	29.5	126.16	0	0.00	126.65	29.5	12,357	0.24%
2022/05/05	4	129.38	0.9	129.29	129.25	3.1	12,475	0.03%
2022/05/04	9.2	127.63	0.5	128.03	127.80	8.7	12,667	0.07%
2022/05/03	12.1	127.90	1.4	128.07	127.80	10.7	12,902	0.08%
2022/04/29	8.3	128.83	1.2	129.10	128.75	7.1	13,017	0.05%
2022/04/28	12.1	126.47	6.7	127.19	127.10	5.4	13,316	0.04%
2022/04/27	43.1	126.48	14.2	126.54	126.55	28.9	13,394	0.22%
2022/04/26	17.8	129.28	0	0.00	129.25	17.8	13,160	0.14%
2022/04/25	92.9	129.05	4.2	129.16	129.25	88.8	13,244	0.67%
2022/04/22	27.9	131.06	2.1	131.30	131.60	25.8	12,823	0.20%
2022/04/21	1.7	132.78	0.1	133.40	132.75	1.6	12,805	0.01%
2022/04/20	7.1	132.16	1.1	132.06	132.65	6.1	12,863	0.05%
2022/04/19	4.4	132.28	0.1	132.85	132.00	4.3	12,919	0.03%
2022/04/18	20.6	131.50	0	0.00	131.55	20.6	13,064	0.16%
2022/04/15	37.7	132.34	2	132.85	132.25	35.7	13,027	0.27%
2022/04/14	3.9	134.68	0	0.00	134.55	3.9	12,799	0.03%
2022/04/13	1.3	134.33	0	0.00	135.05	1.3	12,860	0.01%
2022/04/12	31.3	132.33	1.1	132.59	132.55	30.2	12,933	0.23%
2022/04/11	21.6	132.63	0	0.00	132.45	21.6	12,857	0.17%
2022/04/08	8.5	133.95	1	133.90	134.55	7.5	12,692	0.06%
2022/04/07	28.1	134.55	2.2	134.50	133.80	25.9	12,647	0.21%
2022/04/06	7.5	135.43	1.5	135.94	136.25	6	12,778	0.05%
2022/04/01	4.5	136.55	0.2	136.80	136.95	4.2	12,959	0.03%
2022/03/31	1.3	138.50	4.1	138.39	138.10	-2.8	12,939	-0.02%
2022/03/30	0.7	138.26	6.4	138.53	138.55	-5.7	13,089	-0.04%
2022/03/29	6.8	136.75	5.1	137.02	136.85	1.7	13,185	0.01%
2022/03/28	9.7	136.19	0	135.88	136.70	9.7	13,145	0.07%
2022/03/25	6.4	138.01	7.1	138.20	138.20	-0.7	13,081	-0.01%
2022/03/24	5.1	137.86	3.2	137.45	138.00	1.9	13,072	0.01%
2022/03/23	1.8	137.95	45.3	138.00	138.10	-43.5	13,082	-0.33%
2022/03/22	1.2	136.80	0.3	136.85	136.80	0.9	13,004	0.01%
2022/03/21	4.4	137.37	2.5	137.23	137.00	1.9	13,069	0.01%
2022/03/18	19.6	136.33	1.5	135.90	136.10	18.1	13,019	0.14%
2022/03/17	7.5	135.82	34.5	135.87	136.40	-27.1	12,884	-0.21%
2022/03/16	27.2	131.55	1.7	131.45	132.20	25.5	12,706	0.20%
2022/03/15	55.2	131.88	3	131.92	131.65	52.2	12,465	0.42%
2022/03/14	6.6	134.65	0.7	134.33	134.40	5.9	12,255	0.05%
2022/03/11	21.2	134.68	2	135.07	134.40	19.2	12,162	0.16%
2022/03/10	20.6	136.08	8.5	135.98	136.35	12.1	12,050	0.10%
2022/03/09	26.2	132.70	2	132.68	132.50	24.2	11,890	0.20%
2022/03/08	86.1	131.95	36.3	131.25	131.15	49.9	11,690	0.43%
2022/03/07	112.1	134.19	4.4	134.12	134.00	107.7	11,064	0.97%	大買/鉅額交易
2022/03/04	36.3	138.37	12	138.29	138.45	24.3	10,368	0.23%
2022/03/03	7.7	140.03	7.2	139.85	139.95	0.6	10,345	0.01%
2022/03/02	23.8	139.52	8	139.48	139.65	15.8	10,465	0.15%
2022/03/01	12.2	140.09	23.3	140.49	140.45	-11.1	10,405	-0.11%
2022/02/25	60.2	138.45	0.3	139.20	138.50	59.9	10,318	0.58%
2022/02/24	53.5	139.47	9.2	138.80	138.80	44.4	10,017	0.44%
2022/02/23	3.9	141.83	0.6	142.00	142.25	3.3	9,590	0.03%
2022/02/22	30.9	141.37	1.1	141.47	141.85	29.7	9,615	0.31%
2022/02/21	3.9	143.46	0.2	143.63	143.80	3.6	9,402	0.04%
2022/02/18	3.5	143.82	2	143.41	144.10	1.4	9,666	0.01%
2022/02/17	4	144.59	2.2	144.79	144.50	1.8	9,697	0.02%
2022/02/16	2.7	144.01	1	144.15	144.40	1.7	9,723	0.02%
2022/02/15	17.8	142.66	0	0.00	142.05	17.8	9,706	0.18%
2022/02/14	11.1	142.61	1.6	143.60	142.70	9.5	9,657	0.10%
2022/02/11	6.8	144.74	0.1	145.00	144.95	6.7	9,549	0.07%
2022/02/10	24.3	143.85	0	144.25	145.05	24.3	9,682	0.25%
2022/02/09	28.7	143.12	2	143.45	143.40	26.7	9,705	0.27%
2022/02/08	30.4	143.08	0	0.00	142.90	30.4	9,757	0.31%
2022/02/07	59.8	142.15	5	142.08	142.30	54.8	9,615	0.57%
2022/01/26	33.2	141.57	1.1	141.84	141.55	32	9,253	0.35%
2022/01/25	32.7	141.86	0.1	141.80	141.65	32.6	9,024	0.36%
2022/01/24	18.2	142.40	13	142.65	144.00	5.2	8,674	0.06%
2022/01/21	53.4	143.14	0	0.00	142.65	53.4	8,537	0.63%
2022/01/20	23.5	148.48	0	148.50	149.10	23.5	8,114	0.29%
2022/01/19	14.1	149.02	3.2	149.13	148.50	11	7,967	0.14%
2022/01/18	4.1	151.52	1	150.15	150.30	3.1	7,897	0.04%
2022/01/17	9.7	151.70	9.3	151.69	152.00	0.4	7,780	0.01%
2022/01/14	5.1	150.34	3.1	150.15	150.30	2.1	7,751	0.03%
2022/01/13	1.3	149.89	2.4	149.82	150.30	-1.1	7,800	-0.01%
2022/01/12	0.1	149.14	3.2	149.34	149.55	-3	7,918	-0.04%
2022/01/11	2.9	147.38	2.2	147.54	148.30	0.8	7,890	0.01%
2022/01/10	6.3	147.21	8.2	146.24	147.55	-1.8	7,682	-0.02%
2022/01/07	8.5	146.87	0.1	146.90	146.60	8.4	7,644	0.11%
2022/01/06	3	147.44	5.6	147.88	147.90	-2.6	7,582	-0.03%
2022/01/05	3.4	149.60	1.8	149.93	149.30	1.6	7,528	0.02%
2022/01/04	2.5	149.06	7.2	149.15	149.60	-4.7	7,522	-0.06%
2022/01/03	1.5	146.51	4	146.51	146.40	-2.5	7,490	-0.03%
2021/12/30	5.4	145.66	3.2	145.52	145.50	2.2	7,603	0.03%
2021/12/29	2.5	145.56	4.8	145.70	145.95	-2.3	7,866	-0.03%
2021/12/28	0.1	144.95	2.5	145.12	145.30	-2.5	7,940	-0.03%
2021/12/27	0.2	143.93	6.2	144.04	144.15	-6	7,953	-0.08%
2021/12/24	0.6	143.14	4.7	143.40	143.05	-4.1	8,296	-0.05%
2021/12/23	1.1	142.55	5.5	142.83	142.65	-4.4	8,364	-0.05%
2021/12/22	0.1	141.80	3.5	141.98	141.85	-3.4	8,627	-0.04%
2021/12/21	0	141.25	2	141.68	141.85	-2	8,854	-0.02%
2021/12/20	1	140.42	0	0.00	140.65	1	8,940	0.01%
2021/12/17	0.2	141.75	0.3	141.80	141.90	-0.1	8,971	0.00%
2021/12/16	0.2	141.76	2.2	141.63	142.05	-2	8,985	-0.02%
2021/12/15	4.1	140.02	2	140.33	140.30	2.1	9,290	0.02%
2021/12/14	3.2	140.25	7	140.28	140.10	-3.8	9,187	-0.04%
2021/12/13	0.7	141.92	0.4	142.08	141.50	0.3	9,242	0.00%
2021/12/10	1.4	141.69	3	141.77	141.95	-1.6	9,366	-0.02%
2021/12/09	2.1	142.11	0	141.85	142.00	2.1	9,351	0.02%
2021/12/08	1.2	142.90	6.2	142.74	142.35	-5	9,329	-0.05%
2021/12/07	16.3	140.71	3.3	140.95	141.80	13.1	9,198	0.14%
2021/12/06	3.1	141.60	4	141.16	141.35	-0.9	9,199	-0.01%
2021/12/03	1.2	141.63	0	141.70	141.75	1.2	9,251	0.01%
2021/12/02	1.7	141.54	9.8	141.05	141.80	-8.1	9,307	-0.09%
2021/12/01	7.6	139.40	2	139.65	140.30	5.6	9,390	0.06%
2021/11/30	7.4	138.98	3	139.15	138.00	4.4	9,504	0.05%
2021/11/29	4.8	138.38	1.1	138.20	138.15	3.7	9,449	0.04%
2021/11/26	15.7	138.49	1.9	138.42	138.15	13.8	9,567	0.14%
2021/11/25	1.9	140.58	5.1	140.20	140.45	-3.2	9,641	-0.03%
2021/11/24	2.7	140.76	1.2	140.32	140.50	1.5	9,955	0.01%
2021/11/23	0.3	141.34	0.8	141.25	141.10	-0.4	10,179	0.00%
2021/11/22	2.7	142.67	3.1	142.65	142.45	-0.4	10,223	0.00%
2021/11/19	0	0.00	5.3	142.74	142.80	-5.3	10,275	-0.05%
2021/11/18	1.2	142.12	6.2	142.01	142.45	-5	10,259	-0.05%
2021/11/17	2.2	141.34	2.1	141.39	141.65	0.1	10,259	0.00%
2021/11/16	0.3	140.91	9.2	141.34	141.20	-8.9	10,182	-0.09%
2021/11/15	0.1	140.88	5.7	141.12	140.95	-5.7	10,524	-0.05%
2021/11/12	0.3	140.11	11.8	140.11	139.70	-11.5	10,774	-0.11%
2021/11/11	1.9	139.06	1.7	139.19	139.25	0.2	10,895	0.00%
2021/11/10	0.5	140.16	3.9	140.26	140.50	-3.4	11,000	-0.03%
2021/11/09	2.1	140.71	9.3	140.69	140.70	-7.2	11,029	-0.07%
2021/11/08	0	138.60	11.7	138.71	139.20	-11.7	10,862	-0.11%
2021/11/05	3.3	138.11	21.8	137.81	138.10	-18.5	10,800	-0.17%
2021/11/04	1	136.73	2.8	137.10	136.15	-1.8	10,654	-0.02%
2021/11/03	5	136.79	2.4	136.75	136.60	2.7	10,696	0.03%
2021/11/02	2.5	136.61	3	137.00	136.25	-0.6	10,722	-0.01%
2021/11/01	0.9	136.58	8.1	136.47	136.50	-7.2	10,749	-0.07%
2021/10/29	1.2	135.84	1	136.10	135.80	0.2	10,790	0.00%
2021/10/28	0.3	137.05	4.8	137.10	137.15	-4.5	10,809	-0.04%
2021/10/27	3.1	136.95	21	136.99	137.55	-17.9	10,855	-0.17%
2021/10/26	0.6	137.47	11.1	137.52	137.55	-10.6	10,796	-0.10%
2021/10/25	0.9	136.03	7.1	136.26	136.40	-6.2	10,800	-0.06%
2021/10/22	1.4	136.02	4.1	136.25	136.50	-2.7	11,178	-0.02%
2021/10/21	2.3	136.95	13.6	137.01	136.10	-11.3	11,263	-0.10%
2021/10/20	5.2	136.60	13	136.95	136.60	-7.8	11,238	-0.07%
2021/10/19	0	0.00	14	136.96	136.95	-14	11,047	-0.13%
2021/10/18	3.4	136.27	0.4	136.60	135.85	3	11,008	0.03%
2021/10/15	6.1	135.95	28.3	135.88	136.25	-22.1	11,132	-0.20%
2021/10/14	5.5	133.13	42.8	133.21	132.75	-37.3	11,039	-0.34%
2021/10/13	34	132.49	1	132.55	132.40	33	11,159	0.30%
2021/10/12	24.9	132.29	2	132.80	132.85	22.9	11,224	0.20%
2021/10/08	13.7	134.70	2.2	134.70	134.20	11.5	11,241	0.10%
2021/10/07	11.6	134.99	20.5	134.79	135.35	-9	11,270	-0.08%
2021/10/06	35.7	132.87	5	132.60	133.00	30.7	11,272	0.27%
2021/10/05	53.6	132.41	10	132.00	132.95	43.6	11,131	0.39%
2021/10/04	64.2	133.35	3	133.15	133.15	61.2	10,793	0.57%
2021/10/01	54.4	134.33	2	134.55	133.95	52.4	10,472	0.50%
2021/09/30	11.7	135.97	0	0.00	137.05	11.7	10,130	0.12%
2021/09/29	46.9	135.94	0.3	136.40	136.00	46.6	9,960	0.47%
2021/09/28	3.5	138.76	2	138.70	139.00	1.5	9,592	0.02%
2021/09/27	1	139.65	2.1	139.78	140.00	-1.1	9,375	-0.01%
2021/09/24	3.4	139.30	2.7	139.26	139.65	0.7	9,255	0.01%
2021/09/23	11.4	138.14	17	138.02	138.00	-5.7	9,309	-0.06%
2021/09/22	40.8	136.91	0	0.00	137.20	40.8	9,363	0.44%
2021/09/17	2.1	140.48	1	140.30	140.50	1.1	9,031	0.01%
2021/09/16	3.1	140.59	0.1	140.10	140.10	3.1	9,076	0.03%
2021/09/13	3.5	141.49	0.3	141.40	141.45	3.1	9,009	0.03%
2021/09/10	2.3	141.06	1.1	142.00	141.95	1.2	9,216	0.01%
2021/09/09	0.4	139.97	4	140.03	140.30	-3.6	9,202	-0.04%
2021/09/08	2.1	140.96	7.4	141.30	140.65	-5.3	9,204	-0.06%
2021/09/07	1.2	141.65	2.8	142.24	141.90	-1.6	9,208	-0.02%
2021/09/06	5.1	142.95	19.9	141.99	142.55	-14.8	9,137	-0.16%
2021/09/03	0.2	141.85	10.1	141.35	141.90	-9.9	8,961	-0.11%
2021/09/02	1.1	140.85	5.2	140.98	139.90	-4.1	8,889	-0.05%
2021/09/01	4.7	140.75	12.4	140.97	141.00	-7.6	8,873	-0.09%
2021/08/31	5.5	138.92	58.2	139.30	140.35	-52.6	8,618	-0.61%
2021/08/30	2	139.15	41.7	139.06	139.50	-39.6	8,528	-0.46%
2021/08/27	4.5	136.74	16.1	138.04	138.15	-11.6	8,225	-0.14%
2021/08/26	5	136.90	15.8	137.11	137.00	-10.8	8,032	-0.13%
2021/08/25	0.8	135.76	38.1	135.40	136.05	-37.3	7,997	-0.47%
2021/08/24	5	134.86	10	134.87	134.75	-5	7,975	-0.06%
2021/08/23	26.5	133.49	32.1	134.03	134.35	-5.6	8,065	-0.07%
2021/08/20	29.2	131.01	1.2	131.03	130.75	28	8,127	0.35%
2021/08/19	66.9	132.29	1	131.65	131.80	65.9	7,960	0.83%
2021/08/18	46.5	133.48	9	134.08	134.90	37.5	7,607	0.49%
2021/08/17	21.3	134.93	0	0.00	134.35	21.3	7,401	0.29%
2021/08/16	13.3	135.30	0	0.00	135.35	13.3	7,356	0.18%
2021/08/13	13.1	135.78	4.6	136.23	135.65	8.6	7,346	0.12%
2021/08/12	2.1	137.06	0.1	136.95	136.95	2	7,386	0.03%
2021/08/11	3.5	137.12	9	136.92	137.20	-5.5	7,630	-0.07%
2021/08/10	2.6	137.67	42.2	137.82	137.65	-39.6	7,841	-0.50%
2021/08/09	3.2	137.19	0.1	138.15	138.40	3.1	8,326	0.04%
2021/08/06	1.2	138.84	4.2	138.28	138.80	-3	8,495	-0.04%
2021/08/05	1.1	139.10	10.7	139.30	139.00	-9.6	8,882	-0.11%
2021/08/04	1.3	139.03	3.5	138.91	139.25	-2.2	9,429	-0.02%
2021/08/03	2.4	137.94	9.1	138.01	138.45	-6.7	9,761	-0.07%
2021/08/02	1.1	137.31	3	137.89	137.90	-2	9,731	-0.02%
2021/07/30	12.3	136.45	7	136.47	136.05	5.3	9,727	0.05%
2021/07/29	7	135.73	7	136.01	136.50	0	9,795	0.00%
2021/07/28	53.3	134.30	0.1	134.25	134.25	53.2	9,762	0.54%
2021/07/27	23	136.60	4.6	136.22	136.40	18.5	9,483	0.19%
2021/07/26	14.4	136.72	3.9	137.47	136.45	10.5	9,424	0.11%
2021/07/23	3.3	137.70	7	137.40	137.65	-3.7	9,379	-0.04%
2021/07/22	3.6	138.04	1.7	137.97	137.65	2	9,377	0.02%
2021/07/21	6	136.84	1.3	136.45	136.70	4.7	9,385	0.05%
2021/07/20	5.8	137.67	4.4	137.77	137.20	1.4	9,371	0.01%
2021/07/19	18.3	138.20	0	0.00	138.30	18.3	9,339	0.20%
2021/07/16	11.3	139.64	1.1	139.68	139.90	10.2	9,231	0.11%
2021/07/15	3	141.18	3.7	141.49	141.80	-0.7	9,206	-0.01%
2021/07/14	0.2	140.70	6.6	140.79	140.50	-6.4	9,085	-0.07%
2021/07/13	1.4	140.32	7.8	140.56	140.15	-6.4	9,060	-0.07%
2021/07/12	0.6	139.53	18	139.91	139.00	-17.4	9,018	-0.19%
2021/07/09	6.1	137.56	1.1	137.72	137.75	5	8,918	0.06%
2021/07/08	1	138.60	8.4	139.19	138.85	-7.4	8,912	-0.08%
2021/07/07	6.5	139.28	0.3	139.07	139.00	6.2	8,939	0.07%
2021/07/06	0.3	139.68	4.8	139.77	139.75	-4.5	8,927	-0.05%
2021/07/05	5	139.68	1.7	139.44	139.60	3.4	8,881	0.04%
2021/07/02	2	138.05	2.4	138.10	138.30	-0.4	8,857	-0.01%
2021/07/01	4.9	138.62	1	139.00	138.30	3.9	8,850	0.04%
2021/06/30	1.5	139.08	18.7	138.97	138.95	-17.2	8,929	-0.19%
2021/06/29	1.4	137.89	11.1	138.05	137.60	-9.7	8,892	-0.11%
2021/06/28	2.1	136.94	0.4	137.20	137.20	1.7	8,868	0.02%
2021/06/25	4.6	137.49	5	137.86	136.95	-0.4	8,881	0.00%
2021/06/24	0.1	136.90	2.2	136.71	136.70	-2.1	8,908	-0.02%
2021/06/23	6.3	136.09	1.1	136.90	137.05	5.3	8,937	0.06%
2021/06/22	11.6	135.29	3	135.55	134.85	8.6	8,912	0.10%
2021/06/21	19.8	135.29	6.1	135.61	134.70	13.8	8,987	0.15%
2021/06/18	2.3	138.30	0	0.00	138.00	2.3	8,840	0.03%
2021/06/17	2.1	137.55	1.1	137.83	138.30	1.1	8,893	0.01%
2021/06/16	2.3	138.60	1.4	138.71	138.70	0.9	9,004	0.01%
2021/06/15	1.1	138.64	0.5	138.85	138.85	0.6	8,999	0.01%
2021/06/11	1.8	138.17	12	138.22	138.10	-10.2	9,044	-0.11%
2021/06/09	10	135.44	2	135.63	135.50	8	9,050	0.09%
2021/06/08	2.3	137.24	2	136.50	136.50	0.3	9,042	0.00%
2021/06/07	3.3	136.03	3.6	136.37	137.30	-0.3	9,146	0.00%
2021/06/04	1.7	136.58	4.1	136.54	136.95	-2.4	9,056	-0.03%
2021/06/03	4	137.84	26	138.02	137.60	-22	9,225	-0.24%
2021/06/02	1.2	137.11	1.2	137.44	137.70	0	9,343	0.00%
2021/06/01	2.9	137.53	1.2	137.55	137.70	1.8	9,497	0.02%
2021/05/31	22.5	136.81	2.8	137.20	137.10	19.7	9,680	0.20%
2021/05/28	0.2	135.55	20.9	135.26	135.80	-20.7	9,647	-0.21%
2021/05/27	2.5	132.96	2	133.05	133.55	0.5	9,607	0.01%
2021/05/26	4	134.41	12.9	134.41	134.50	-8.9	9,951	-0.09%
2021/05/25	2.6	134.19	19	134.03	134.40	-16.4	10,035	-0.16%
2021/05/24	0.1	131.70	2	132.10	132.15	-1.9	10,058	-0.02%
2021/05/21	1.3	133.03	4.6	132.72	132.35	-3.3	10,015	-0.03%
2021/05/20	6.6	130.23	5.5	130.49	130.50	1.1	9,961	0.01%
2021/05/19	7.7	131.58	1	130.67	131.40	6.7	9,948	0.07%
2021/05/18	11.6	130.76	12.3	131.70	132.30	-0.7	9,840	-0.01%
2021/05/17	33.6	126.09	36.5	126.20	126.50	-2.8	9,884	-0.03%
2021/05/14	29.1	128.91	5.1	128.93	128.95	24	9,504	0.25%
2021/05/13	36	128.40	9	125.92	127.50	27	9,360	0.29%
2021/05/12	50.9	128.89	11.9	126.70	129.40	39	9,026	0.43%
2021/05/11	61.8	134.09	3.1	133.49	133.25	58.7	8,567	0.68%
2021/05/10	5.9	138.55	2	139.39	138.45	3.8	8,380	0.05%
2021/05/07	0.1	139.15	8	139.11	139.40	-7.9	8,542	-0.09%
2021/05/06	4.7	136.63	0	0.00	136.95	4.7	8,667	0.05%
2021/05/05	3.5	136.82	3.2	136.92	135.75	0.3	8,665	0.00%
2021/05/04	14.1	137.07	5	136.45	137.05	9.1	8,758	0.10%
2021/05/03	10.3	138.86	3	138.88	138.25	7.3	8,766	0.08%
2021/04/29	2.2	141.28	6.4	141.77	140.60	-4.2	9,050	-0.05%
2021/04/28	5.1	140.49	9.4	140.53	140.40	-4.2	9,130	-0.05%
2021/04/27	3.2	141.14	0.5	141.21	141.25	2.7	9,580	0.03%
2021/04/26	3.1	140.03	6.7	140.37	141.20	-3.6	9,671	-0.04%
2021/04/23	4.7	138.37	5.3	138.79	139.15	-0.6	9,710	-0.01%
2021/04/22	2.2	138.54	5.3	138.53	137.90	-3.1	9,969	-0.03%
2021/04/21	4.1	138.11	1.1	138.16	138.00	3	10,103	0.03%
2021/04/20	0	139.08	1	139.15	139.25	-1	10,151	-0.01%
2021/04/19	1.6	139.06	9.8	139.33	139.50	-8.1	10,253	-0.08%
2021/04/16	1.4	138.77	5.6	138.96	139.25	-4.2	10,289	-0.04%
2021/04/15	3.3	138.41	10.2	138.61	139.05	-6.9	10,319	-0.07%
2021/04/14	0.2	137.42	38.1	137.12	137.90	-37.9	10,305	-0.37%
2021/04/13	6.2	138.21	9.7	138.06	137.15	-3.5	10,375	-0.03%
2021/04/12	9.7	137.89	3.5	137.75	137.15	6.2	10,361	0.06%
2021/04/09	8	138.75	5.4	138.21	137.95	2.5	10,365	0.02%
2021/04/08	9	137.39	16.7	138.04	138.25	-7.7	10,401	-0.07%
2021/04/07	9.5	137.68	17.1	137.64	137.80	-7.7	10,387	-0.07%
2021/04/06	4.4	137.60	13.5	137.89	137.65	-9	10,367	-0.09%
2021/04/01	1.5	135.76	18.8	135.84	135.75	-17.2	10,270	-0.17%
2021/03/31	8.1	135.14	7.1	134.85	134.75	1	10,197	0.01%
2021/03/30	3.1	135.62	11.1	135.72	135.90	-8	10,111	-0.08%
2021/03/29	6.6	135.45	33.6	135.47	135.45	-27	10,101	-0.27%
2021/03/26	1.3	134.23	27.5	133.70	134.35	-26.1	10,062	-0.26%
2021/03/25	15.7	131.13	3	131.28	131.95	12.7	10,001	0.13%
2021/03/24	38.5	131.74	1	131.75	131.50	37.5	9,961	0.38%
2021/03/23	0	133.95	6.5	134.34	133.60	-6.5	9,839	-0.07%
2021/03/22	6.1	132.56	7	132.73	133.40	-0.9	9,946	-0.01%
2021/03/19	38.6	132.76	13.2	133.40	132.80	25.4	10,014	0.25%
2021/03/18	1.6	135.76	22.5	135.59	134.90	-20.9	9,888	-0.21%
2021/03/17	7	134.68	5.2	135.14	134.20	1.8	9,850	0.02%
2021/03/16	4.1	135.05	16.8	135.42	135.35	-12.7	9,874	-0.13%
2021/03/15	8.7	134.71	12.4	134.67	134.90	-3.7	9,864	-0.04%
2021/03/12	7.7	134.76	7.3	135.24	135.25	0.4	9,907	0.00%
2021/03/11	9.2	134.16	8	133.82	134.70	1.2	9,927	0.01%
2021/03/10	8.6	131.81	3.1	131.98	131.90	5.5	9,978	0.05%
2021/03/09	28.8	130.08	6.1	130.96	131.35	22.7	9,987	0.23%
2021/03/08	6	132.54	3.4	133.11	131.85	2.6	9,867	0.03%
2021/03/05	19.3	131.01	9.2	131.98	131.95	10.1	9,749	0.10%
2021/03/04	30.2	132.67	0.5	132.80	132.75	29.7	9,669	0.31%
2021/03/03	13.7	134.05	2.6	134.99	135.40	11.1	9,480	0.12%
2021/03/02	32.8	134.62	3.3	134.99	133.45	29.5	9,381	0.31%
2021/02/26	43.9	133.94	2.6	134.01	133.40	41.3	9,330	0.44%
2021/02/25	5.6	137.42	7.4	137.48	137.55	-1.7	8,991	-0.02%
2021/02/24	18.3	137.10	3	137.00	136.45	15.3	8,916	0.17%
2021/02/23	13.8	137.27	5.9	137.75	138.50	7.9	8,820	0.09%
2021/02/22	7.1	139.18	1.9	139.11	138.80	5.2	8,766	0.06%
2021/02/19	23.1	138.72	11.2	138.69	138.85	11.9	8,979	0.13%
2021/02/18	23	140.18	7.3	140.38	140.35	15.7	8,968	0.18%
2021/02/17	19.2	139.54	25.7	140.13	140.55	-6.6	8,948	-0.07%
2021/02/05	5.7	134.78	11.5	135.06	134.80	-5.8	8,696	-0.07%
2021/02/04	2.8	133.55	11.3	133.08	133.55	-8.5	8,613	-0.10%
2021/02/03	7.7	134.93	9.8	134.82	134.35	-2.1	8,645	-0.02%
2021/02/02	9.5	134.72	11.7	133.41	134.45	-2.2	8,600	-0.03%
2021/02/01	11.1	128.81	23.8	128.85	130.75	-12.7	8,606	-0.15%
2021/01/29	22	130.04	5	129.56	128.20	17	8,474	0.20%
2021/01/28	27	130.27	7	129.99	130.35	20	8,312	0.24%
2021/01/27	9.8	133.26	4	133.10	133.05	5.8	8,153	0.07%
2021/01/26	28.4	133.71	23.5	133.10	132.85	4.9	8,096	0.06%
2021/01/25	13.8	135.38	11.4	135.29	135.60	2.4	8,024	0.03%
2021/01/22	55.6	138.15	14	138.29	137.45	41.6	7,902	0.53%
2021/01/21	24.8	142.37	6.8	141.01	143.00	18	7,622	0.24%
2021/01/20	19.2	138.47	18.1	138.19	138.20	1.1	7,472	0.02%
2021/01/19	7.7	136.46	18.8	136.56	137.95	-11.1	7,029	-0.16%
2021/01/18	8.1	133.82	16.3	133.69	134.40	-8.2	6,876	-0.12%
2021/01/15	20.8	136.71	0.6	135.26	134.50	20.2	6,692	0.30%
2021/01/14	15	134.11	15	133.58	134.05	0	6,370	0.00%
2021/01/13	18.4	134.34	8.8	133.63	135.30	9.7	6,291	0.15%
2021/01/12	37.2	132.27	3.5	131.95	132.10	33.7	6,137	0.55%
2021/01/11	16.5	131.00	2.5	131.06	132.30	14	6,013	0.23%
2021/01/08	21.5	130.55	1.1	130.64	131.20	20.3	5,897	0.34%
2021/01/07	7.1	128.24	4.8	127.87	128.90	2.4	5,756	0.04%
2021/01/06	5.4	126.23	1	125.37	125.95	4.4	5,688	0.08%
2021/01/05	10.8	124.25	2	124.38	124.60	8.8	5,601	0.16%
2021/01/04	10.7	123.92	1.1	122.69	124.35	9.6	5,685	0.17%
2020/12/31	4	121.91	2.4	122.04	122.25	1.6	5,807	0.03%
2020/12/30	0.4	120.00	17	120.63	121.60	-16.6	5,778	-0.29%
2020/12/29	15.1	119.69	0.2	119.77	119.90	14.9	5,802	0.26%
2020/12/28	2.6	119.46	14.1	119.66	120.00	-11.5	5,849	-0.20%
2020/12/25	0.1	118.96	0	0.00	118.95	0.1	5,851	0.00%
2020/12/24	0.3	118.52	0	0.00	118.80	0.3	5,867	0.01%
2020/12/23	0	117.80	3.3	117.95	118.15	-3.3	5,926	-0.06%
2020/12/22	6.6	118.81	5.5	118.28	118.00	1.1	6,014	0.02%
2020/12/21	2.3	118.19	2.2	118.97	119.35	0.1	6,182	0.00%
2020/12/18	0.1	118.41	1.2	118.31	118.20	-1.1	6,199	-0.02%
2020/12/17	2.5	118.25	1.2	118.23	118.60	1.3	6,268	0.02%
2020/12/16	15	118.50	3.1	118.33	119.25	11.9	6,315	0.19%
2020/12/15	4.4	117.21	1	117.05	117.05	3.4	6,176	0.05%
2020/12/14	4.7	118.26	0	0.00	118.25	4.7	6,165	0.08%
2020/12/11	11.4	118.46	5.1	117.79	118.75	6.3	6,372	0.10%
2020/12/10	16.2	118.84	2.7	118.41	118.60	13.5	6,385	0.21%
2020/12/09	9.4	120.01	6.7	120.02	120.05	2.8	6,346	0.04%
2020/12/08	15.3	118.42	2.1	118.19	120.05	13.2	6,292	0.21%
2020/12/07	15.7	118.22	2.2	117.81	118.40	13.5	6,247	0.22%
2020/12/04	1.7	116.35	8.6	116.56	117.30	-6.9	6,240	-0.11%
2020/12/03	2.2	115.28	0	0.00	115.40	2.2	6,111	0.04%
2020/12/02	5.9	114.76	17	115.29	115.40	-11.1	6,104	-0.18%
2020/12/01	2.3	113.50	17.1	114.20	114.30	-14.8	6,101	-0.24%
2020/11/30	21.7	113.72	1	115.00	113.30	20.7	6,103	0.34%
2020/11/27	2.5	114.50	17.2	114.73	114.65	-14.7	6,017	-0.24%
2020/11/26	5	114.80	0	0.00	114.85	5	6,025	0.08%
2020/11/25	25	114.43	0	0.00	113.95	25	6,079	0.41%
2020/11/24	10.9	114.96	0.2	115.45	114.90	10.7	6,077	0.18%
2020/11/23	1.4	115.14	3	115.40	115.45	-1.6	6,072	-0.03%
2020/11/20	8.3	114.00	1	114.00	114.00	7.3	6,021	0.12%
2020/11/19	1.2	114.05	2.5	114.38	114.15	-1.3	6,002	-0.02%
2020/11/18	1.4	114.30	0	0.00	114.35	1.4	5,990	0.02%
2020/11/17	6.6	114.28	2.2	114.44	113.60	4.4	5,798	0.08%
2020/11/16	0.4	112.53	3.5	111.64	112.80	-3.1	5,974	-0.05%
2020/11/13	0.6	109.03	1.2	108.80	109.25	-0.6	5,922	-0.01%
2020/11/12	0.3	108.93	3.6	109.13	108.80	-3.3	5,921	-0.05%
2020/11/11	1.5	107.94	4.6	108.39	108.75	-3.1	5,951	-0.05%
2020/11/10	1.5	107.67	6	107.59	107.10	-4.5	5,872	-0.08%
2020/11/09	5	107.92	17.5	107.95	108.10	-12.5	5,890	-0.21%
2020/11/06	0	106.75	3.4	106.59	106.70	-3.4	5,800	-0.06%
2020/11/05	2.3	106.00	4.3	106.03	106.05	-2	5,749	-0.03%
2020/11/04	6.2	105.43	5	105.75	106.15	1.2	5,775	0.02%
2020/11/03	0.3	104.47	0	0.00	104.60	0.3	5,805	0.01%
2020/11/02	8.6	102.75	0	0.00	103.40	8.6	5,855	0.15%
2020/10/30	10.7	103.18	0	0.00	103.00	10.7	5,771	0.19%
2020/10/29	6	103.90	0.1	103.90	103.85	5.9	5,742	0.10%
2020/10/28	1.2	105.06	0.1	105.25	105.00	1.2	5,746	0.02%
2020/10/27	0.2	105.77	0	0.00	105.50	0.2	5,756	0.00%
2020/10/26	2.3	106.47	0	106.30	106.10	2.3	5,809	0.04%
2020/10/23	0.2	106.15	0	106.15	106.10	0.1	5,921	0.00%
2020/10/22	2.1	105.79	4	106.10	106.10	-1.9	6,240	-0.03%
2020/10/21	0.1	106.05	3	106.32	105.95	-2.9	6,583	-0.04%
2020/10/20	1	106.20	0	106.20	106.00	1	6,751	0.01%
2020/10/19	0.2	106.60	0	0.00	106.60	0.2	6,827	0.00%
2020/10/16	5	105.57	0.9	105.45	105.25	4.1	6,890	0.06%
2020/10/15	0.2	105.95	3	105.70	105.70	-2.9	7,247	-0.04%
2020/10/14	1	106.55	1	107.03	106.70	0	7,329	0.00%
2020/10/13	0	0.00	3.1	107.19	107.10	-3.1	7,587	-0.04%
2020/10/12	1.5	107.07	17	107.25	107.05	-15.5	7,623	-0.20%
2020/10/08	0.2	106.00	27.7	105.93	106.20	-27.5	7,814	-0.35%
2020/10/07	0.2	104.80	6	104.65	104.80	-5.8	7,814	-0.07%
2020/10/06	0.1	104.30	8	104.15	104.25	-7.9	7,948	-0.10%
2020/10/05	0	103.30	3	103.78	103.05	-3	8,024	-0.04%
2020/09/30	1.1	103.15	2	103.30	103.00	-0.9	8,046	-0.01%
2020/09/29	1	103.15	0	102.70	102.55	1	8,172	0.01%
2020/09/28	2.2	101.73	1.1	102.00	102.30	1.1	8,341	0.01%
2020/09/25	18	100.71	0.2	101.15	100.65	17.8	8,481	0.21%
2020/09/24	23.2	100.98	0	0.00	100.45	23.2	8,572	0.27%
2020/09/23	6	103.06	0	0.00	102.95	6	8,435	0.07%
2020/09/22	8.2	103.48	1	103.50	103.10	7.2	8,512	0.08%
2020/09/21	1.2	104.53	0	0.00	104.45	1.2	8,535	0.01%
2020/09/18	0.1	105.35	1	105.00	105.30	-0.9	8,603	-0.01%
2020/09/17	5.3	105.49	2	105.85	105.40	3.3	8,688	0.04%
2020/09/16	0	106.40	18.4	106.79	106.55	-18.4	8,687	-0.21%
2020/09/15	1.2	104.99	7	104.98	104.95	-5.8	8,615	-0.07%
2020/09/14	1.1	103.78	16.5	104.39	104.55	-15.5	8,564	-0.18%
2020/09/11	1	102.91	2	103.05	103.25	-1	8,552	-0.01%
2020/09/10	0.4	103.20	2	103.08	103.20	-1.6	8,696	-0.02%
2020/09/09	8	101.73	0	0.00	102.30	8	8,816	0.09%
2020/09/08	0	0.00	2	103.05	103.00	-2	8,871	-0.02%
2020/09/07	1.2	102.51	3	102.77	102.40	-1.8	9,155	-0.02%
2020/09/04	4	102.29	1	102.30	102.55	3	9,299	0.03%
2020/09/03	0	103.50	1	104.00	103.30	-1	9,383	-0.01%
2020/09/02	7	102.71	2	102.40	103.00	5	9,487	0.05%
2020/09/01	4	102.36	3	102.65	103.35	1	9,676	0.01%
2020/08/31	4.8	102.70	2	102.80	101.80	2.8	9,746	0.03%
2020/08/28	1	103.85	5	103.40	103.50	-4	9,900	-0.04%
2020/08/27	4	104.76	6.2	104.99	104.55	-2.2	10,136	-0.02%
2020/08/26	0	0.00	4	104.25	104.30	-4	10,240	-0.04%
2020/08/25	2	103.85	1	104.10	103.90	1	10,336	0.01%
2020/08/24	3.1	103.12	1	103.00	103.10	2.1	10,364	0.02%
2020/08/21	7	102.49	2	102.50	102.80	5	10,427	0.05%
2020/08/20	41.1	101.85	20	101.18	100.60	21.1	10,368	0.20%
2020/08/19	3.3	104.50	0.2	104.50	104.25	3.1	10,314	0.03%
2020/08/18	1.3	105.45	1	105.70	105.00	0.3	10,301	0.00%
2020/08/17	1.1	104.59	6.7	105.37	105.60	-5.6	10,461	-0.05%
2020/08/14	4	104.13	1	104.20	104.50	3	10,494	0.03%
2020/08/13	1.5	104.38	20	104.40	104.25	-18.5	10,596	-0.17%
2020/08/12	2	103.30	3	103.45	103.25	-1	10,596	-0.01%
2020/08/11	0.1	104.90	1.6	105.15	104.80	-1.5	10,636	-0.01%
2020/08/10	0	105.55	2	105.58	105.60	-2	10,686	-0.02%
2020/08/07	1.1	104.60	6	105.06	104.65	-4.9	10,733	-0.05%
2020/08/06	1	105.55	3.1	105.48	105.40	-2.1	10,703	-0.02%
2020/08/05	0	0.00	2.1	104.11	104.30	-2.1	10,772	-0.02%
2020/08/04	2.2	102.76	9	103.03	103.30	-6.8	10,799	-0.06%
2020/08/03	7	102.33	3.5	102.51	102.00	3.5	10,820	0.03%
2020/07/31	6	103.82	1	104.10	103.80	5	10,803	0.05%
2020/07/30	5.1	104.47	8.1	104.06	104.05	-3	10,817	-0.03%
2020/07/29	4.4	102.96	18	102.86	102.55	-13.7	10,838	-0.13%
2020/07/28	16.5	106.31	16	105.98	103.60	0.5	10,938	0.00%
2020/07/27	11.4	102.98	30.7	103.03	103.30	-19.3	10,878	-0.18%
2020/07/24	4	99.25	17	99.74	98.50	-13	10,696	-0.12%
2020/07/23	2	98.70	5	98.48	98.85	-3	10,533	-0.03%
2020/07/22	3	98.82	9	98.98	98.95	-6	10,665	-0.06%
2020/07/21	1.1	98.95	28	98.40	98.70	-26.9	10,641	-0.25%
2020/07/20	1	96.85	26	97.10	97.05	-25	10,451	-0.24%
2020/07/17	0	97.00	13	97.12	97.20	-13	10,475	-0.12%
2020/07/16	18	96.17	10	96.52	96.10	8	10,526	0.08%
2020/07/15	11	97.38	12.4	97.38	97.05	-1.4	10,605	-0.01%
2020/07/14	12	96.12	7	96.30	96.65	5	10,825	0.05%
2020/07/13	1	95.40	26	95.54	96.05	-25	10,808	-0.23%
2020/07/10	13	94.87	23.5	94.87	94.65	-10.5	10,897	-0.10%
2020/07/09	3	95.55	5	95.57	95.45	-2	10,924	-0.02%
2020/07/08	0	95.00	10.5	95.04	95.15	-10.5	10,927	-0.10%
2020/07/07	1	94.80	11	94.64	94.50	-10	10,839	-0.09%
2020/07/06	3	93.85	16	93.72	94.15	-13	10,868	-0.12%
2020/07/03	1.1	92.55	20.1	92.54	92.55	-19	10,881	-0.17%
2020/07/02	2	91.30	4	91.40	91.50	-2	10,886	-0.02%
2020/07/01	0	0.00	7.3	90.73	90.50	-7.3	10,964	-0.07%
2020/06/30	2.3	89.84	2	89.68	89.90	0.3	10,963	0.00%
2020/06/29	11	88.92	20	89.34	89.10	-9	10,992	-0.08%
2020/06/24	2	90.08	16	90.23	90.00	-14	11,055	-0.13%
2020/06/23	2	89.45	11	89.77	89.45	-9	11,253	-0.08%
2020/06/22	0	0.00	8	89.43	89.05	-8	11,428	-0.07%
2020/06/19	2	88.70	0	0.00	88.85	2	11,796	0.02%
2020/06/18	0.1	89.00	18.1	88.90	88.90	-18	12,203	-0.15%
2020/06/17	12	88.55	2.3	88.87	89.00	9.7	12,493	0.08%
2020/06/16	3.1	88.74	5.1	88.49	88.90	-2	12,982	-0.02%
2020/06/15	13.5	87.66	4	87.93	87.00	9.5	13,934	0.07%
2020/06/12	21.3	87.99	23	87.50	88.25	-1.7	14,552	-0.01%
2020/06/11	12.1	89.98	2	89.13	89.05	10.1	15,044	0.07%
2020/06/10	7.5	90.22	22	90.29	90.45	-14.5	15,370	-0.09%
2020/06/09	8.2	89.54	8.2	89.55	89.60	0	16,081	0.00%
2020/06/08	5	89.15	4	89.21	89.50	1	16,639	0.01%
2020/06/05	8.3	88.14	8	88.16	88.35	0.3	16,634	0.00%
2020/06/04	12	87.55	17.1	87.45	87.60	-5.1	16,865	-0.03%
2020/06/03	1.1	86.48	11.3	86.56	86.80	-10.2	17,076	-0.06%
2020/06/02	7.4	85.34	4	85.48	85.30	3.4	17,058	0.02%
2020/06/01	4	84.76	19	84.91	84.90	-15	17,022	-0.09%
2020/05/29	4	83.38	2.2	83.92	84.45	1.8	17,023	0.01%
2020/05/28	4	84.01	2	84.90	83.85	2	17,119	0.01%
2020/05/27	8	84.42	6	84.37	84.35	2	17,458	0.01%
2020/05/26	0.2	84.50	8	84.51	84.45	-7.9	17,792	-0.04%
2020/05/25	9.4	82.79	1	83.00	83.50	8.4	17,786	0.05%
2020/05/22	19.3	83.12	0	0.00	82.95	19.3	17,846	0.11%
2020/05/21	1.1	84.50	12	84.50	84.50	-11	17,849	-0.06%
2020/05/20	5	83.89	12	83.91	83.80	-7	17,813	-0.04%
2020/05/19	1	83.85	23	84.01	83.90	-22	17,757	-0.12%
2020/05/18	19.1	83.13	7	83.36	83.15	12.1	17,798	0.07%
2020/05/15	11.1	83.70	6	83.88	83.85	5.1	17,869	0.03%
2020/05/14	16.1	83.57	0	0.00	83.30	16.1	17,870	0.09%
2020/05/13	2	83.88	5	83.94	84.30	-3	17,808	-0.02%
2020/05/12	20.2	84.11	3	84.00	84.05	17.2	17,821	0.10%
2020/05/11	9.7	85.09	13	85.09	85.05	-3.3	17,723	-0.02%
2020/05/08	6.1	84.14	5.2	84.33	84.35	0.9	17,698	0.00%
2020/05/07	0.1	84.00	7	83.83	83.85	-6.9	17,719	-0.04%
2020/05/06	5	83.17	1.1	83.23	83.50	3.9	17,775	0.02%
2020/05/05	12	83.45	6	83.55	83.40	6	17,851	0.03%
2020/05/04	22.7	82.81	11.2	83.00	83.00	11.6	17,833	0.06%
2020/04/30	16	84.86	37.3	85.39	85.50	-21.3	17,721	-0.12%
2020/04/29	6.6	83.65	21.1	83.62	83.70	-14.5	17,672	-0.08%
2020/04/28	16	82.53	3	82.25	82.55	13	17,849	0.07%
2020/04/27	0	0.00	5	82.10	82.55	-5	18,260	-0.03%
2020/04/24	3.1	80.76	2	80.85	80.90	1.1	18,144	0.01%
2020/04/23	11	80.81	3	81.10	80.90	8	18,184	0.04%
2020/04/22	7	79.80	10	79.79	80.60	-3	18,107	-0.02%
2020/04/21	34.2	81.33	21.3	80.97	80.60	12.9	18,096	0.07%
2020/04/20	3.9	83.13	9	83.12	83.00	-5.2	17,938	-0.03%
2020/04/17	11.1	83.48	8.6	83.38	83.25	2.5	17,844	0.01%
2020/04/16	7	80.75	9	80.86	80.80	-2	17,420	-0.01%
2020/04/15	22.3	81.23	5	81.36	81.20	17.3	17,333	0.10%
2020/04/14	5.2	80.47	20	80.23	80.95	-14.8	17,185	-0.09%
2020/04/13	8.1	78.81	17	79.00	78.80	-9	17,072	-0.05%
2020/04/10	13.6	79.07	3.1	79.04	79.30	10.5	17,104	0.06%
2020/04/09	20.1	79.43	28	79.30	79.25	-7.9	17,121	-0.05%
2020/04/08	19.1	79.10	23.2	79.09	79.60	-4.1	16,942	-0.02%
2020/04/07	18.3	78.45	6.5	78.47	78.50	11.8	16,760	0.07%
2020/04/06	7	76.68	4	76.68	77.05	3	16,558	0.02%
2020/04/01	6	76.08	2	76.18	75.90	4	16,404	0.02%
2020/03/31	4.5	76.52	13	76.54	76.15	-8.6	16,291	-0.05%
2020/03/30	7.1	74.90	5	75.61	75.85	2.1	16,158	0.01%
2020/03/27	22	78.05	20.2	77.64	76.60	1.8	15,956	0.01%
2020/03/26	8	76.95	10	76.62	77.20	-2	15,647	-0.01%
2020/03/25	38	76.92	311.1	76.32	76.85	-273.1	15,383	-1.78%	大賣/鉅額交易
2020/03/24	40	74.44	17.5	74.50	74.25	22.5	14,877	0.15%
2020/03/23	17.4	70.94	23	71.64	70.80	-5.6	14,493	-0.04%
2020/03/20	68.1	71.67	36.5	73.21	74.00	31.6	14,198	0.22%
2020/03/19	349.9	68.86	24	69.22	68.55	325.9	13,591	2.40%	大買/鉅額交易
2020/03/18	35.4	74.14	15	73.58	72.80	20.4	12,556	0.16%
2020/03/17	29.9	74.91	33	74.85	74.85	-3.1	11,920	-0.03%
2020/03/16	17.8	78.59	5.1	78.04	77.30	12.7	11,101	0.11%
2020/03/13	47.3	77.50	38.4	77.83	81.00	9	10,628	0.08%
2020/03/12	33.5	82.51	17.1	82.40	82.15	16.4	9,783	0.17%
2020/03/11	16.6	85.90	25	85.39	85.30	-8.4	9,093	-0.09%
2020/03/10	11.2	85.42	11	85.20	86.30	0.2	8,896	0.00%
2020/03/09	41.7	86.19	3	86.20	85.85	38.7	8,539	0.45%
2020/03/06	8	88.58	1	89.30	88.35	7	8,102	0.09%
2020/03/05	0	0.00	19.1	90.13	90.20	-19.1	7,852	-0.24%
2020/03/04	2.2	88.87	15	88.90	89.20	-12.8	7,779	-0.16%
2020/03/03	7.5	88.66	4.1	88.64	88.60	3.4	7,661	0.04%
2020/03/02	42.3	87.44	4	87.18	87.35	38.3	7,510	0.51%
2020/02/27	28.3	88.71	4	88.75	88.65	24.3	7,110	0.34%
2020/02/26	25	89.50	0	0.00	89.45	25	6,741	0.37%
2020/02/25	7.3	90.07	7	90.16	90.35	0.3	6,515	0.01%
2020/02/24	20.3	90.03	1	90.05	90.10	19.3	6,423	0.30%
2020/02/21	2.4	91.28	1	91.20	91.25	1.4	6,330	0.02%
2020/02/20	3.4	91.78	2	91.65	91.70	1.4	6,287	0.02%
2020/02/19	9	91.92	9	91.71	92.10	0	6,213	0.00%
2020/02/18	6	91.25	6	91.35	91.05	0	6,122	0.00%
2020/02/17	4.2	92.32	4	92.15	92.30	0.2	5,950	0.00%
2020/02/14	0.1	93.05	0	0.00	92.95	0.1	5,878	0.00%
2020/02/13	8.2	93.07	2	92.85	92.80	6.2	5,836	0.11%
2020/02/12	1.4	92.56	3	92.48	92.65	-1.6	5,837	-0.03%
2020/02/11	3.1	91.55	4	91.70	91.75	-0.9	5,791	-0.02%
2020/02/10	5.3	90.52	1	90.80	91.00	4.3	5,757	0.07%
2020/02/07	6.4	91.33	2.3	91.40	91.20	4.1	5,710	0.07%
2020/02/06	3	91.67	40.2	91.82	92.30	-37.2	5,616	-0.66%
2020/02/05	10.3	91.02	7	90.79	90.85	3.3	5,550	0.06%
2020/02/04	17.1	90.17	8	90.73	90.60	9.1	5,485	0.17%
2020/02/03	30.3	88.79	10	88.28	89.05	20.3	5,494	0.37%
2020/01/31	62	90.17	1	89.90	89.95	61	5,321	1.15%
2020/01/30	39.1	93.70	23	94.89	92.15	16.1	5,069	0.32%
2020/01/20	6	97.77	0	0.00	97.70	6	4,616	0.13%
2020/01/17	6	97.25	8	97.58	97.30	-2	4,632	-0.04%
2020/01/16	5	97.26	2	97.30	97.30	3	4,540	0.07%
2020/01/15	5	98.24	5.2	97.81	97.60	-0.2	4,438	0.00%
2020/01/14	9.4	98.53	3	98.63	98.60	6.4	4,321	0.15%
2020/01/13	24.1	97.78	2	97.88	98.00	22.1	4,147	0.53%
2020/01/10	3	97.25	8.1	97.28	97.30	-5.1	4,083	-0.12%
2020/01/09	8	96.63	1	96.80	96.95	7	3,974	0.18%
2020/01/08	3.7	95.71	2	95.43	95.65	1.7	3,921	0.04%
2020/01/07	4	95.89	0	0.00	96.10	4	3,852	0.10%
2020/01/06	11	96.80	0	0.00	96.40	11	3,905	0.28%
2020/01/03	0.8	97.70	2	98.15	97.65	-1.2	3,865	-0.03%
2020/01/02	0	0.00	1	97.80	97.65	-1	3,954	-0.03%
2019/12/31	1	97.05	1.2	97.10	96.95	-0.2	3,942	0.00%
2019/12/30	0	0.00	4	98.06	97.80	-4	3,933	-0.10%
2019/12/27	4.1	98.07	2	97.83	98.00	2.1	3,962	0.05%
2019/12/26	0.4	97.35	0	0.00	97.35	0.4	4,006	0.01%
2019/12/25	0.2	97.35	0	0.00	97.35	0.2	4,106	0.00%
2019/12/24	0.1	97.20	0	0.00	97.20	0.1	4,224	0.00%
2019/12/23	2	97.08	0	0.00	97.15	2	4,287	0.05%
2019/12/20	2	97.15	0	0.00	96.95	2	4,296	0.05%
2019/12/19	0.3	97.65	5	97.86	97.65	-4.7	4,321	-0.11%
2019/12/18	1.5	98.05	2.8	98.08	98.20	-1.3	4,356	-0.03%
2019/12/17	4	97.45	12	97.58	98.15	-8	4,431	-0.18%
2019/12/16	1.1	96.90	3	96.93	96.85	-1.9	4,483	-0.04%
2019/12/13	2.5	96.95	1.5	96.95	96.90	1	4,692	0.02%
2019/12/12	0	0.00	1	96.00	95.85	-1	4,677	-0.02%
2019/12/11	3	93.03	0	0.00	93.75	3	4,718	0.06%
2019/12/10	3	93.00	2.1	93.11	93.00	0.9	4,841	0.02%
2019/12/09	0.1	93.65	6	93.60	93.65	-5.9	4,831	-0.12%
2019/12/06	0	0.00	4	93.36	93.05	-4	4,869	-0.08%
2019/12/05	1	92.95	0	0.00	92.90	1	5,023	0.02%
2019/12/04	0.3	91.90	0	0.00	91.70	0.3	5,253	0.00%
2019/12/02	0	0.00	2.5	92.01	92.05	-2.5	5,793	-0.04%
2019/11/29	9	91.67	2	91.98	91.50	7	5,843	0.12%
2019/11/28	1.1	92.86	0	0.00	92.95	1.1	5,862	0.02%
2019/11/25	0.1	92.60	0	0.00	92.60	0.1	6,175	0.00%
2019/11/22	0.1	92.55	0	0.00	92.55	0.1	6,175	0.00%
2019/11/21	3	92.12	0	0.00	92.50	3	6,355	0.05%
2019/11/20	1	93.20	4	93.28	93.25	-3	6,354	-0.05%
2019/11/19	1	92.90	3	93.47	93.60	-2	6,378	-0.03%
2019/11/18	1	92.70	4	92.70	92.90	-3	6,432	-0.05%
2019/11/15	0.1	92.30	2	92.30	92.30	-1.9	6,467	-0.03%
2019/11/14	2	91.75	0	0.00	91.40	2	6,534	0.03%
2019/11/13	0.1	91.45	3	91.30	91.45	-2.9	6,600	-0.04%
2019/11/12	2.3	91.73	5.3	91.57	92.00	-3	6,834	-0.04%
2019/11/11	6.1	91.43	0	0.00	91.15	6.1	6,916	0.09%
2019/11/08	1	92.60	2	92.70	92.55	-1	6,942	-0.01%
2019/11/07	5.1	92.79	1	92.45	92.85	4.1	6,947	0.06%
2019/11/06	6	92.98	1.3	93.04	93.35	4.7	6,980	0.07%
2019/11/05	7.9	92.71	2	92.70	92.90	5.9	7,187	0.08%
2019/11/04	0.5	92.00	3.5	91.34	92.20	-3	7,536	-0.04%
2019/11/01	3.2	90.10	1	89.95	90.10	2.2	7,768	0.03%
2019/10/31	1.2	90.25	1	90.25	90.10	0.2	8,003	0.00%
2019/10/30	1	89.65	0	0.00	89.85	1	7,929	0.01%
2019/10/29	2	89.50	0	0.00	89.45	2	7,891	0.03%
2019/10/28	2	89.18	4	89.03	89.20	-2	7,803	-0.03%
2019/10/25	1	88.80	1	88.85	88.80	0	7,770	0.00%
2019/10/24	0.1	88.60	1	88.70	88.80	-0.9	7,690	-0.01%
2019/10/23	0	0.00	0.1	88.40	88.45	-0.1	7,729	0.00%
2019/10/21	0.1	87.85	1	87.75	87.85	-0.9	7,787	-0.01%
2019/10/18	1.1	88.08	3	88.22	87.95	-1.9	7,908	-0.02%
2019/10/17	0.1	88.00	26.2	88.10	88.15	-26	8,024	-0.32%
2019/10/16	0.3	87.90	8.5	88.02	88.10	-8.2	8,108	-0.10%
2019/10/15	8	87.70	3	87.60	87.70	5	8,218	0.06%
2019/10/14	1	87.35	7	87.19	87.55	-6	8,237	-0.07%
2019/10/09	1.3	85.92	0	0.00	85.80	1.3	8,235	0.02%
2019/10/08	1.1	86.45	10	86.40	86.50	-8.9	8,169	-0.11%
2019/10/04	0.1	85.15	6	85.06	85.15	-5.9	8,144	-0.07%
2019/10/03	1	84.40	13	84.95	84.80	-12	8,150	-0.15%
2019/10/02	2.3	85.67	0	0.00	85.65	2.3	8,133	0.03%
2019/10/01	1	85.85	9	85.77	85.95	-8	8,066	-0.10%
2019/09/27	0	84.60	1	84.85	84.60	-1	8,011	-0.01%
2019/09/26	2	84.53	4	84.50	84.30	-2	8,006	-0.03%
2019/09/25	2	84.18	0	84.10	84.10	2	8,007	0.02%
2019/09/24	1	84.70	1.4	84.45	84.65	-0.4	8,170	0.00%
2019/09/23	0.1	84.55	2	84.55	84.50	-2	8,155	-0.02%
2019/09/20	0	0.00	7	84.79	84.70	-7	8,338	-0.08%
2019/09/19	1.2	84.49	2	84.78	84.45	-0.8	8,300	-0.01%
2019/09/18	1	84.85	41	84.79	84.95	-40	8,303	-0.48%
2019/09/17	3	84.28	9	84.40	84.25	-6	8,296	-0.07%
2019/09/16	2.1	84.30	6.1	84.21	84.40	-4	8,469	-0.05%
2019/09/12	0.1	83.80	13	83.94	83.90	-12.9	8,480	-0.15%
2019/09/11	1.4	83.41	17	83.71	83.45	-15.6	8,689	-0.18%
2019/09/10	0.1	83.35	13	83.82	83.40	-12.9	8,659	-0.15%
2019/09/09	0.2	83.65	3.7	83.69	83.80	-3.5	8,675	-0.04%
2019/09/06	0.1	83.30	24	83.47	83.50	-24	8,517	-0.28%
2019/09/05	1	82.95	19.1	82.96	83.00	-18.1	8,329	-0.22%
2019/09/04	1	81.95	21.3	82.06	82.15	-20.3	8,060	-0.25%
2019/09/03	0.2	81.45	1	81.85	81.20	-0.8	8,057	-0.01%
2019/08/30	0	0.00	58.2	81.54	81.85	-58.2	8,117	-0.72%
2019/08/29	2	80.35	4	80.33	80.55	-2	7,912	-0.03%
2019/08/28	0	80.50	0	0.00	80.40	0	7,978	0.00%
2019/08/27	12.1	79.85	1	80.00	79.85	11.1	8,023	0.14%
2019/08/26	15.1	79.76	2	79.75	79.65	13.1	8,107	0.16%
2019/08/23	0	0.00	8.2	81.00	81.00	-8.2	8,030	-0.10%
2019/08/22	1	81.45	3	81.30	80.90	-2	8,137	-0.02%
2019/08/21	0	0.00	11.2	81.07	81.10	-11.2	8,144	-0.14%
2019/08/20	0.1	81.00	16	80.91	81.00	-15.9	8,234	-0.19%
2019/08/19	1	80.75	0	0.00	80.80	1	8,265	0.01%
2019/08/16	4	79.32	2	80.35	80.35	2	8,584	0.02%
2019/08/15	42.1	79.36	88.1	79.10	79.40	-46	8,658	-0.53%
2019/08/14	90.5	80.50	1	80.70	80.30	89.5	8,722	1.03%
2019/08/13	13.1	79.78	2	79.95	79.70	11.1	8,837	0.13%
2019/08/12	1.1	80.71	0	0.00	80.60	1.1	9,106	0.01%
2019/08/08	8.5	80.61	6	80.14	80.65	2.5	9,337	0.03%
2019/08/07	26.3	79.92	1.2	79.81	79.70	25.1	9,541	0.26%
2019/08/06	29.2	79.03	3	79.77	80.10	26.2	9,598	0.27%
2019/08/05	41.3	80.15	0.1	80.40	80.15	41.2	9,494	0.43%
2019/08/02	30	80.78	25	81.01	80.95	5	9,347	0.05%
2019/08/01	0.2	82.40	0	0.00	82.30	0.2	9,181	0.00%
2019/07/31	1.1	82.72	0	0.00	82.80	1.1	9,324	0.01%
2019/07/30	1.1	83.44	6	83.52	83.20	-4.9	9,505	-0.05%
2019/07/29	0	0.00	1	83.40	83.45	-1	9,595	-0.01%
2019/07/26	0.2	83.40	0	0.00	83.25	0.2	10,049	0.00%
2019/07/25	0	0.00	7.2	83.74	83.80	-7.2	10,100	-0.07%
2019/07/24	3	83.85	9	83.76	83.55	-6	10,072	-0.06%
2019/07/23	0	0.00	4.2	83.72	83.60	-4.2	10,068	-0.04%
2019/07/22	0	0.00	26.2	83.45	83.40	-26.2	10,034	-0.26%
2019/07/19	6	83.28	11.2	83.19	83.00	-5.2	9,953	-0.05%
2019/07/18	1	82.70	0	0.00	82.70	1	9,842	0.01%
2019/07/17	6	82.98	0	0.00	82.80	6	9,816	0.06%
2019/07/16	0	0.00	0.2	83.35	83.35	-0.2	9,688	0.00%
2019/07/15	2	82.85	11.5	83.16	83.20	-9.5	9,805	-0.10%
2019/07/12	0	0.00	9	82.90	82.75	-9	9,994	-0.09%
2019/07/11	1.4	82.92	28.2	82.93	82.85	-26.8	10,329	-0.26%
2019/07/10	0	0.00	7	82.02	82.20	-7	10,286	-0.07%
2019/07/09	0	81.60	4	81.46	81.50	-4	10,340	-0.04%
2019/07/08	1.2	81.82	1	81.80	81.60	0.2	10,397	0.00%
2019/07/05	0	0.00	12	82.00	81.90	-12	10,470	-0.11%
2019/07/04	0	0.00	71	82.05	82.00	-71	10,624	-0.67%
2019/07/03	16	81.45	4	82.00	81.50	12	10,782	0.11%
2019/07/02	3	82.58	29	82.50	82.45	-26	10,772	-0.24%
2019/07/01	2	82.63	54.2	82.56	82.65	-52.2	10,800	-0.48%
2019/06/28	1	81.45	0	0.00	80.90	1	10,664	0.01%
2019/06/27	1	81.35	18.2	81.21	81.50	-17.2	10,782	-0.16%
2019/06/26	5.1	80.35	13	80.50	80.35	-7.9	10,621	-0.07%
2019/06/25	10.1	80.75	35	81.15	80.75	-24.9	10,580	-0.24%
2019/06/24	1	81.30	41.2	81.06	81.20	-40.2	10,490	-0.38%
2019/06/21	0	0.00	7	81.06	80.85	-7	10,258	-0.07%
2019/06/20	0	0.00	10.7	80.87	80.85	-10.7	10,120	-0.11%
2019/06/19	70	80.20	54.2	80.49	80.75	15.8	10,042	0.16%
2019/06/18	2	78.80	1	78.85	78.90	1	9,868	0.01%
2019/06/17	4	78.66	1	78.85	78.70	3	10,017	0.03%
2019/06/14	2	79.00	3.2	78.94	78.90	-1.2	10,058	-0.01%
2019/06/13	0.6	79.10	6	79.11	79.05	-5.5	10,209	-0.05%
2019/06/12	3.1	79.62	16.2	79.58	79.70	-13.1	10,302	-0.13%
2019/06/11	6.1	79.62	20.2	79.57	79.40	-14.2	10,234	-0.14%
2019/06/10	0.1	79.35	14	78.77	79.05	-13.9	10,226	-0.14%
2019/06/06	3.6	77.70	0	0.00	77.70	3.6	10,329	0.03%
2019/06/05	4.1	78.61	1	78.70	78.30	3.1	10,282	0.03%
2019/06/04	11.1	78.25	0	0.00	78.05	11.1	10,331	0.11%
2019/06/03	5	78.17	24	78.16	78.55	-19	10,515	-0.18%
2019/05/31	5.2	78.17	1	78.45	78.45	4.2	10,741	0.04%
2019/05/30	12.2	77.17	6	77.36	77.40	6.2	10,771	0.06%
2019/05/29	5.2	76.54	0	77.00	76.75	5.2	10,785	0.05%
2019/05/28	34	76.97	0	0.00	77.10	34	10,839	0.31%
2019/05/27	45	77.15	10	77.33	77.15	35	10,940	0.32%
2019/05/24	18	77.29	15	77.27	77.35	3	11,071	0.03%
2019/05/23	53.2	77.19	1	76.95	76.95	52.2	11,135	0.47%
2019/05/22	17.2	78.38	0	0.00	78.40	17.2	11,019	0.16%
2019/05/21	35.2	78.03	1	78.10	78.40	34.2	11,415	0.30%
2019/05/20	20.2	78.36	0	0.00	78.20	20.2	11,133	0.18%
2019/05/17	52.5	78.77	2	78.60	78.25	50.5	11,004	0.46%
2019/05/16	36.7	79.26	7	79.40	79.05	29.7	10,671	0.28%
2019/05/15	31.2	79.77	3	79.87	79.75	28.2	10,447	0.27%
2019/05/14	64.3	79.62	1	79.00	79.65	63.3	10,229	0.62%
2019/05/13	26.2	80.41	4	80.48	80.15	22.2	9,994	0.22%
2019/05/10	12	81.53	3	81.55	81.50	9	9,793	0.09%
2019/05/09	29	81.42	1	81.45	81.55	28	9,684	0.29%
2019/05/08	4.1	82.57	0	0.00	82.55	4.1	9,642	0.04%
2019/05/07	6.2	83.13	3.5	83.24	83.15	2.7	9,480	0.03%
2019/05/06	7	82.29	13	82.26	82.30	-6	9,368	-0.06%
2019/05/03	0.2	83.75	7	83.52	83.75	-6.8	9,302	-0.07%
2019/05/02	4	83.14	2	83.40	83.00	2	8,904	0.02%
2019/04/30	2	82.55	3.1	82.74	82.80	-1.1	8,949	-0.01%
2019/04/29	1	82.65	5	82.68	82.80	-4	9,065	-0.04%
2019/04/26	2.1	82.38	0	0.00	82.45	2.1	9,151	0.02%
2019/04/25	1	83.20	5	83.32	83.40	-4	9,254	-0.04%
2019/04/24	0	0.00	1	83.50	83.20	-1	9,451	-0.01%
2019/04/23	1	83.15	8	82.98	83.05	-7	9,597	-0.07%
2019/04/22	1	82.80	8	82.79	82.70	-7	9,585	-0.07%
2019/04/19	5	83.35	4	83.10	82.80	1	9,709	0.01%
2019/04/18	6	82.84	4	83.00	82.70	2	9,548	0.02%
2019/04/17	0	0.00	32	82.78	82.75	-32	9,394	-0.34%
2019/04/16	0.1	82.10	21.2	82.05	82.10	-21.1	9,192	-0.23%
2019/04/15	0.9	81.85	1.3	81.69	81.85	-0.4	9,306	0.00%
2019/04/12	0	0.00	3	81.17	81.10	-3	9,533	-0.03%
2019/04/11	2	81.28	8	81.48	81.15	-6	9,630	-0.06%
2019/04/10	1	81.25	9.3	81.34	81.50	-8.3	9,634	-0.09%
2019/04/09	1.2	80.98	31.2	81.17	81.40	-29.9	9,531	-0.31%
2019/04/08	3.1	80.74	10.2	80.95	80.90	-7.1	9,436	-0.08%
2019/04/03	1	80.00	3.8	80.25	80.15	-2.8	9,452	-0.03%
2019/04/02	0	0.00	10	80.40	80.15	-10	9,539	-0.10%
2019/04/01	0	0.00	4.2	80.30	79.85	-4.2	9,544	-0.04%
2019/03/29	10	78.40	1.3	78.80	79.15	8.8	9,410	0.09%
2019/03/28	0	0.00	3	78.30	78.50	-3	9,457	-0.03%
2019/03/26	0	0.00	1.2	78.53	78.65	-1.2	9,592	-0.01%
2019/03/25	3	78.05	8	78.12	78.15	-5	9,674	-0.05%
2019/03/22	0.1	79.35	4.3	79.48	79.35	-4.3	9,652	-0.04%
2019/03/21	0	0.00	9	79.02	79.15	-9	9,683	-0.09%
2019/03/20	0	0.00	4	78.43	78.50	-4	9,598	-0.04%
2019/03/19	1	78.20	6	78.23	78.40	-5	9,545	-0.05%
2019/03/18	2	77.85	6	77.93	78.10	-4	9,490	-0.04%
2019/03/15	3	77.55	6.3	77.32	77.60	-3.3	9,503	-0.03%
2019/03/14	2.1	77.08	0	0.00	77.05	2.1	9,425	0.02%
2019/03/13	5.1	77.01	0	0.00	77.10	5.1	9,677	0.05%
2019/03/12	1	77.20	6	77.27	77.25	-5	9,668	-0.05%
2019/03/11	2.4	75.98	0	0.00	76.15	2.4	9,506	0.02%
2019/03/08	5	75.93	1	76.20	76.00	4	9,659	0.04%
2019/03/07	3.3	76.85	1	76.90	76.65	2.3	9,564	0.02%
2019/03/05	1.2	76.65	3	76.65	76.75	-1.8	9,208	-0.02%
2019/03/04	2.2	77.16	20	77.07	76.95	-17.8	9,178	-0.19%
2019/02/27	1	77.45	1	77.65	77.65	0	9,143	0.00%
2019/02/26	2.1	77.60	9	77.68	77.70	-6.9	8,995	-0.08%
2019/02/25	4	77.60	3.2	77.68	77.50	0.8	8,829	0.01%
2019/02/22	0.2	77.00	0	0.00	76.95	0.2	8,759	0.00%
2019/02/21	2.2	76.96	2	76.83	77.10	0.2	8,738	0.00%
2019/02/20	1	76.35	2.6	76.24	76.35	-1.6	8,545	-0.02%
2019/02/19	0.1	75.65	3	75.60	75.50	-2.9	8,121	-0.04%
2019/02/18	1.1	75.61	0	0.00	75.65	1.1	8,168	0.01%
2019/02/15	3	75.03	1	75.50	75.05	2	8,163	0.02%
2019/02/14	2.6	75.50	0	0.00	75.25	2.6	8,284	0.03%
2019/02/13	3.1	75.55	1	75.60	75.50	2.1	8,325	0.03%
2019/02/11	4	75.30	1	75.05	75.15	3	8,939	0.03%
2019/01/30	3	74.41	7	74.45	74.35	-4	8,933	-0.04%
2019/01/29	2	74.33	33	74.25	74.50	-31	8,949	-0.35%
2019/01/28	2	75.30	0.1	75.25	75.15	1.9	8,953	0.02%
2019/01/25	4	74.68	8	75.05	75.00	-4	9,001	-0.04%
2019/01/24	1.2	73.98	1	74.05	74.05	0.2	8,992	0.00%
2019/01/23	5.1	73.73	0	0.00	73.70	5.1	9,099	0.06%
2019/01/22	15	73.95	3	73.85	74.05	12	9,094	0.13%
2019/01/21	2	76.53	20	76.49	76.50	-18	9,112	-0.20%
2019/01/18	0	0.00	0.1	75.95	75.95	-0.1	9,237	0.00%
2019/01/17	1	75.40	0	0.00	75.55	1	9,581	0.01%
2019/01/16	0.1	75.60	1	75.60	75.55	-0.9	9,630	-0.01%
2019/01/15	0	0.00	6.1	75.79	75.65	-6.1	9,789	-0.06%
2019/01/14	4	75.20	7	74.79	75.00	-3	9,799	-0.03%
2019/01/11	7	75.52	86	75.50	75.50	-79	9,912	-0.80%
2019/01/10	2	74.73	0	0.00	74.80	2	9,872	0.02%
2019/01/09	0	0.00	3	74.85	75.00	-3	10,164	-0.03%
2019/01/08	1	73.95	0	0.00	73.65	1	10,251	0.01%
2019/01/07	1	73.91	2	73.60	73.95	-1	10,889	-0.01%
2019/01/04	15	72.41	1	72.55	72.20	14	11,031	0.13%
2019/01/03	4	73.44	1	73.55	73.35	3	11,818	0.03%
2019/01/02	1	74.00	0	0.00	74.05	1	11,938	0.01%
2018/12/28	0	0.00	9	75.32	75.50	-9	12,571	-0.07%
2018/12/27	3.1	74.94	5	75.07	75.05	-1.9	12,940	-0.01%
2018/12/26	9	73.87	0	0.00	73.55	9	12,942	0.07%
2018/12/25	30.5	73.58	7	73.57	73.75	23.5	12,867	0.18%
2018/12/24	9	74.73	6	74.83	74.70	3	12,756	0.02%
2018/12/22	4	74.73	0	0.00	74.85	4	12,755	0.03%
2018/12/21	4.1	74.64	32	75.06	75.20	-27.9	12,926	-0.22%
2018/12/20	3	75.13	0	0.00	75.05	3	13,248	0.02%
2018/12/18	0.3	75.45	0	0.00	75.30	0.3	13,273	0.00%
2018/12/17	1.4	75.40	4	76.00	75.95	-2.7	13,268	-0.02%
2018/12/14	7	75.17	0	0.00	75.35	7	13,243	0.05%
2018/12/13	12	76.16	2	76.30	76.30	10	13,211	0.08%
2018/12/12	15	75.57	6	75.76	76.20	9	13,210	0.07%
2018/12/11	16	74.67	0	0.00	75.05	16	13,215	0.12%
2018/12/10	18.3	74.58	0	0.00	74.45	18.3	13,270	0.14%
2018/12/07	3.1	75.53	0	0.00	75.45	3.1	13,404	0.02%
2018/12/06	11	75.09	0	0.00	75.10	11	13,600	0.08%
2018/12/05	13.1	76.82	0	0.00	76.65	13.1	13,587	0.10%
2018/12/04	2	78.23	2	78.28	78.25	0	13,516	0.00%
2018/12/03	2	78.40	28.1	78.57	78.80	-26.1	13,489	-0.19%
2018/11/30	7	77.16	0	0.00	76.75	7	13,291	0.05%
2018/11/29	3	77.60	4	77.65	77.05	-1	13,262	-0.01%
2018/11/28	4	76.26	2	76.65	76.90	2	13,153	0.02%
2018/11/27	34	75.38	0	0.00	76.05	34	13,089	0.26%
2018/11/26	9.3	76.08	19	76.46	76.15	-9.7	13,032	-0.07%
2018/11/23	4	75.35	0	0.00	75.35	4	13,091	0.03%
2018/11/22	3	75.82	0	0.00	75.60	3	13,247	0.02%
2018/11/21	14	75.16	0	0.00	76.00	14	13,286	0.11%
2018/11/20	5	75.95	0	0.00	76.00	5	13,118	0.04%
2018/11/19	0.1	76.95	0	0.00	76.70	0.1	13,017	0.00%
2018/11/16	7	77.06	0	0.00	76.95	7	12,964	0.05%
2018/11/15	2	76.95	1	77.50	77.60	1	12,876	0.01%
2018/11/14	2	77.05	0	0.00	77.35	2	12,865	0.02%
2018/11/13	3	76.87	4	77.00	77.10	-1	12,813	-0.01%
2018/11/12	1.1	78.01	0	0.00	78.00	1.1	12,712	0.01%
2018/11/09	1	77.75	0	0.00	77.80	1	12,685	0.01%
2018/11/08	2	79.10	56	78.90	78.85	-54	12,143	-0.44%
2018/11/07	1	78.35	8	78.43	78.40	-7	12,009	-0.06%
2018/11/06	5	77.92	42	77.87	78.00	-37	12,027	-0.31%
2018/11/05	3	77.93	79	77.94	78.25	-76	11,945	-0.64%
2018/11/02	8	78.45	3	78.50	78.65	5	11,895	0.04%
2018/11/01	14.1	78.25	11	78.29	78.40	3.1	11,851	0.03%
2018/10/31	7	77.39	5	77.18	77.55	2	11,758	0.02%
2018/10/30	11	76.09	1	76.20	75.95	10	11,634	0.09%
2018/10/29	8	75.71	2	75.85	75.75	6	11,553	0.05%
2018/10/26	8.2	75.32	7	75.39	75.40	1.2	11,468	0.01%
2018/10/25	14.3	75.55	1	75.40	75.50	13.3	11,239	0.12%
2018/10/24	18	77.58	3	77.35	77.40	15	10,803	0.14%
2018/10/23	35	78.12	10	78.00	77.75	25	10,641	0.23%
2018/10/22	5	78.24	2	79.08	79.20	3	10,326	0.03%
2018/10/19	9	78.28	24.5	78.30	79.30	-15.5	10,260	-0.15%
2018/10/18	37.4	79.21	1	78.95	79.15	36.4	10,165	0.36%
2018/10/17	9.1	80.00	25.7	80.41	79.40	-16.7	10,117	-0.16%
2018/10/16	81.2	79.00	2	79.43	79.30	79.2	9,921	0.80%
2018/10/15	41.2	78.85	0	0.00	79.20	41.2	9,950	0.41%
2018/10/12	44.2	78.76	9	79.29	80.05	35.2	9,350	0.38%
2018/10/11	154	78.38	11	78.09	77.40	143	9,184	1.56%	大買/鉅額交易
2018/10/09	90.2	83.28	1	83.30	83.25	89.2	8,092	1.10%
2018/10/08	47.3	82.87	140	83.19	83.00	-92.7	7,840	-1.18%	大賣/
2018/10/05	52	83.73	1	83.45	83.45	51	7,292	0.70%
2018/10/04	23.1	84.92	0	0.00	84.90	23.1	6,962	0.33%
2018/10/03	1	86.00	0	0.00	85.95	1	6,865	0.01%
2018/10/02	29	86.12	6	86.25	86.05	23	6,874	0.33%
2018/10/01	1	87.35	8	87.39	87.35	-7	6,934	-0.10%
2018/09/28	0	0.00	12	87.06	86.90	-12	6,925	-0.17%
2018/09/27	0	0.00	93	87.23	87.35	-93	6,757	-1.38%
2018/09/26	0	86.95	26	86.87	86.90	-26	6,323	-0.41%
2018/09/25	2	87.10	86	87.01	87.10	-84	6,273	-1.34%
2018/09/21	2	86.00	1	86.40	86.85	1	6,218	0.02%
2018/09/19	2	85.93	4	86.01	86.15	-2	6,337	-0.03%
2018/09/18	6.1	85.43	1	85.60	85.40	5.1	6,361	0.08%
2018/09/17	9.1	86.02	1	86.30	85.85	8.1	6,533	0.12%
2018/09/14	8	85.95	1	85.90	86.50	7	6,517	0.11%
2018/09/13	87	85.19	1.1	85.78	84.95	85.9	6,481	1.33%
2018/09/12	36	85.53	0	0.00	85.55	36	6,167	0.58%
2018/09/11	174	85.69	0	0.00	85.65	174	5,989	2.91%	大買/鉅額交易
2018/09/10	58	85.94	1	86.60	86.00	57	5,747	0.99%
2018/09/07	16	86.12	0	0.00	86.40	16	5,723	0.28%
2018/09/06	1	86.50	0	0.00	86.50	1	5,741	0.02%
2018/09/05	1	87.00	0	0.00	87.00	1	5,786	0.02%
2018/09/04	1	86.45	18	86.80	87.00	-17	5,782	-0.29%
2018/09/03	18	86.52	8	86.83	86.45	10	5,798	0.17%
2018/08/31	2	86.78	24	86.79	86.95	-22	5,795	-0.38%
2018/08/30	0	0.00	21	87.87	87.55	-21	5,836	-0.36%
2018/08/29	0	0.00	7.6	87.02	87.25	-7.6	5,778	-0.13%
2018/08/28	0	0.00	2	86.30	86.25	-2	5,600	-0.04%
2018/08/27	0	0.00	3	85.33	85.55	-3	5,580	-0.05%
2018/08/24	1	84.60	16	84.98	84.80	-15	5,528	-0.27%
2018/08/23	1	84.65	13.2	85.00	85.05	-12.2	5,512	-0.22%
2018/08/22	13	84.56	1	84.75	84.65	12	5,551	0.22%
2018/08/21	15	84.33	0	0.00	84.55	15	5,515	0.27%
2018/08/20	18	83.76	1	84.10	83.95	17	5,480	0.31%
2018/08/17	26	83.87	0	0.00	83.65	26	5,479	0.47%
2018/08/16	14.2	83.24	2	83.60	83.80	12.2	5,421	0.23%
2018/08/15	5	83.62	0	0.00	83.75	5	5,381	0.09%
2018/08/14	0	0.00	1.4	84.58	84.55	-1.4	5,340	-0.03%
2018/08/13	1	84.70	0	0.00	83.95	1	5,368	0.02%
2018/08/10	0.1	85.95	0	0.00	85.70	0.1	5,285	0.00%
2018/08/09	0.2	86.10	0	0.00	86.15	0.2	5,296	0.00%
2018/08/08	0	86.05	0	0.00	86.15	0	5,408	0.00%
2018/08/07	0	0.00	2.1	85.69	85.50	-2.1	5,460	-0.04%
2018/08/06	1.1	85.70	0	0.00	85.70	1.1	5,727	0.02%
2018/08/03	0.1	85.55	0	0.00	85.55	0.1	5,980	0.00%
2018/08/02	0	0.00	1	84.95	84.85	-1	6,060	-0.02%
2018/08/01	0	0.00	2	86.08	86.15	-2	6,036	-0.03%
2018/07/31	0	0.00	1	85.50	85.55	-1	6,058	-0.02%
2018/07/30	0.1	85.45	2	85.63	85.55	-1.9	6,077	-0.03%
2018/07/27	0.1	85.45	1	85.70	85.70	-0.9	6,081	-0.01%
2018/07/26	0	0.00	7	85.04	85.00	-7	6,129	-0.11%
2018/07/25	1	84.65	2	84.70	84.75	-1	6,080	-0.02%
2018/07/24	0	0.00	24	84.63	84.70	-24	6,082	-0.39%
2018/07/23	0.1	84.30	17	84.49	84.55	-16.9	6,204	-0.27%
2018/07/20	0.2	84.30	29	84.38	84.65	-28.8	6,337	-0.45%
2018/07/19	0	0.00	33	83.63	83.30	-33	6,304	-0.52%
2018/07/18	0	0.00	20	83.19	83.05	-20	6,365	-0.31%
2018/07/17	1.1	82.83	0	0.00	82.55	1.1	6,322	0.02%
2018/07/16	0	0.00	3	83.35	83.00	-3	6,422	-0.05%
2018/07/13	0	0.00	34.2	83.13	83.35	-34.2	6,407	-0.53%
2018/07/12	1	82.50	7.2	82.59	82.65	-6.2	6,241	-0.10%
2018/07/11	1	81.45	0	0.00	81.70	1	6,198	0.02%
2018/07/10	0	82.50	1	82.80	82.45	-1	6,163	-0.02%
2018/07/09	0	0.00	6.2	81.91	82.25	-6.2	6,131	-0.10%
2018/07/06	3	80.55	1	80.75	80.95	2	6,040	0.03%
2018/07/05	3	80.68	2	80.90	80.75	1	5,994	0.02%
2018/07/03	0	0.00	2	81.00	81.15	-2	6,033	-0.03%
2018/07/02	0	0.00	0.6	81.25	81.05	-0.6	6,052	-0.01%
2018/06/29	6	80.58	2.2	81.32	81.45	3.8	6,045	0.06%
2018/06/28	15	80.00	0	0.00	80.05	15	5,950	0.25%
2018/06/27	27.2	80.60	0	0.00	80.40	27.2	5,831	0.47%
2018/06/26	46.1	80.46	1	80.35	80.70	45.1	5,761	0.78%
2018/06/25	30.2	80.85	0	0.00	80.90	30.2	5,556	0.54%
2018/06/22	5.3	80.63	0.4	81.20	81.15	4.9	5,478	0.09%
2018/06/21	0.2	81.50	0	0.00	81.25	0.2	5,442	0.00%
2018/06/20	1	80.64	0	0.00	81.50	1	5,540	0.02%
2018/06/19	3.2	80.69	1	80.70	80.60	2.2	5,466	0.04%
2018/06/14	7.5	82.08	0	0.00	81.75	7.5	5,448	0.14%
2018/06/13	0	0.00	1	83.05	83.00	-1	5,422	-0.02%
2018/06/12	0	0.00	4	82.21	82.50	-4	5,436	-0.07%
2018/06/11	3	82.60	1	82.80	82.65	2	5,457	0.04%
2018/06/08	2	82.93	0	0.00	82.55	2	5,459	0.04%
2018/06/06	1.3	83.08	19.2	83.07	83.30	-17.9	5,598	-0.32%
2018/06/04	0	0.00	5.8	82.42	82.60	-5.8	5,547	-0.10%
2018/05/30	5	80.40	0	0.00	80.40	5	5,568	0.09%
2018/05/29	1.1	81.68	0	0.00	81.85	1.1	5,569	0.02%
2018/05/28	1	82.10	1	82.10	82.20	0	5,618	0.00%
2018/05/25	1.2	81.61	0	0.00	81.85	1.2	5,697	0.02%
2018/05/23	1.6	81.54	2	81.50	81.35	-0.4	5,743	-0.01%
2018/05/22	0	81.90	2	82.10	81.75	-2	5,770	-0.03%
2018/05/21	0	0.00	10	82.06	82.05	-10	5,933	-0.17%
2018/05/18	1	80.95	0	0.00	80.95	1	6,008	0.02%
2018/05/17	1.2	81.38	1	81.95	81.20	0.2	6,238	0.00%
2018/05/16	0	0.00	5	81.50	81.75	-5	6,281	-0.08%
2018/05/15	1	81.99	8	82.07	81.65	-7	6,311	-0.11%
2018/05/14	0.1	82.45	33.2	82.26	82.50	-33.1	6,727	-0.49%
2018/05/11	1	81.60	66.2	81.46	81.60	-65.2	6,558	-0.99%
2018/05/10	0	0.00	1.2	80.66	80.65	-1.2	6,315	-0.02%
2018/05/09	0.2	80.50	27.2	80.48	80.45	-27	6,264	-0.43%
2018/05/08	0	0.00	2.2	79.97	80.00	-2.2	6,278	-0.03%
2018/05/07	1	79.45	0.2	79.65	79.50	0.8	6,271	0.01%
2018/05/04	16	78.72	0.2	79.10	78.95	15.8	6,314	0.25%
2018/05/03	16.2	78.58	6	78.70	78.55	10.2	6,384	0.16%
2018/05/02	11	79.81	2	79.85	79.40	9	6,320	0.14%
2018/04/30	1.2	80.14	0.2	80.35	80.00	1	6,313	0.02%
2018/04/27	10.2	79.20	0.5	79.50	79.20	9.7	6,300	0.15%
2018/04/26	71	79.07	1	79.05	79.05	70	6,167	1.13%
2018/04/25	28	79.04	2.2	79.18	79.30	25.8	5,981	0.43%
2018/04/24	22	79.49	0	0.00	79.55	22	5,821	0.38%
2018/04/23	15	80.09	0	0.00	79.95	15	5,635	0.27%
2018/04/20	26	80.88	0	0.00	80.75	26	5,524	0.47%
2018/04/19	0	0.00	1	82.40	82.65	-1	5,421	-0.02%
2018/04/17	2	81.43	0	0.00	81.40	2	5,375	0.04%
2018/04/16	0	0.00	1	82.65	82.30	-1	5,399	-0.02%
2018/04/13	2	82.45	2	82.70	82.50	0	5,430	0.00%
2018/04/12	2.1	82.32	0	0.00	82.50	2.1	5,467	0.04%
2018/04/11	0.1	83.00	0	0.00	82.85	0.1	5,534	0.00%
2018/04/10	1.1	82.70	0	0.00	82.50	1.1	5,584	0.02%
2018/04/09	0	0.00	5	82.25	82.20	-5	5,639	-0.09%
2018/04/03	6	81.28	0	0.00	81.50	6	5,642	0.11%
2018/03/30	1.1	82.95	1	83.00	82.85	0.1	5,652	0.00%
2018/03/29	2	82.00	2	82.13	82.10	0	5,612	0.00%
2018/03/28	0	0.00	0.1	82.45	82.25	-0.1	5,560	0.00%
2018/03/27	1	83.00	0	83.50	83.40	1	5,518	0.02%
2018/03/26	1	82.00	0	0.00	82.20	1	5,484	0.02%
2018/03/23	4	82.01	1	81.90	82.10	3	5,489	0.05%
2018/03/22	0.1	83.65	4	83.71	83.55	-3.9	5,423	-0.07%
2018/03/21	1	83.90	0	0.00	83.85	1	5,430	0.02%
2018/03/20	0	0.00	6	83.52	83.80	-6	5,416	-0.11%
2018/03/19	0	0.00	2	83.58	83.85	-2	5,405	-0.04%
2018/03/16	1	83.35	1	83.35	83.90	0	5,399	0.00%
2018/03/15	1	84.25	0	0.00	84.25	1	5,373	0.02%
2018/03/14	0.1	84.30	1	84.30	84.30	-0.9	5,360	-0.02%
2018/03/13	1	84.50	30	84.58	84.95	-29	5,409	-0.54%
2018/03/12	7.5	83.95	9	84.07	84.15	-1.5	5,367	-0.03%
2018/03/09	1	82.75	0	0.00	82.85	1	5,442	0.02%
2018/03/08	0.3	82.75	0.2	82.75	82.75	0.1	5,427	0.00%
2018/03/07	2.3	81.87	0	0.00	81.80	2.3	5,398	0.04%
2018/03/06	0	0.00	7	81.95	82.15	-7	5,449	-0.13%
2018/03/05	1	80.80	0	0.00	80.75	1	5,491	0.02%
2018/03/02	2	80.75	0	0.00	81.15	2	5,452	0.04%
2018/03/01	4	81.75	0	0.00	81.75	4	5,382	0.07%
2018/02/27	0	0.00	2	82.68	82.35	-2	5,345	-0.04%
2018/02/26	10	82.80	4.2	82.59	82.40	5.8	5,235	0.11%
2018/02/23	11	81.68	9.2	81.71	82.00	1.8	5,206	0.03%
2018/02/22	5	80.89	9	81.00	81.00	-4	5,225	-0.08%
2018/02/21	10.2	81.60	3	81.50	81.50	7.2	5,238	0.14%
2018/02/12	5	79.58	3	79.62	79.70	2	5,082	0.04%
2018/02/09	17.3	78.27	4	78.28	79.05	13.3	5,062	0.26%
2018/02/08	10.4	80.56	0	0.00	80.60	10.4	4,828	0.22%
2018/02/07	39.5	81.09	2	81.25	80.65	37.5	4,854	0.77%
2018/02/06	24	79.94	11	79.90	79.65	13	4,702	0.28%
2018/02/05	4	83.30	0	0.00	83.60	4	4,182	0.10%
2018/02/02	1	84.86	0	0.00	84.90	1	4,080	0.03%
2018/01/30	11.1	84.96	17	84.60	84.55	-5.9	3,980	-0.15%
2018/01/29	11	85.58	0	0.00	85.55	11	3,924	0.28%
2018/01/26	18	87.13	0	87.60	87.50	18	3,841	0.47%
2018/01/25	1	87.35	0	0.00	87.45	1	3,739	0.03%
2018/01/24	1	87.00	3	87.13	87.20	-2	3,678	-0.05%
2018/01/23	2	88.10	0	0.00	88.30	2	3,629	0.06%
2018/01/22	0	0.00	3	87.43	87.95	-3	3,588	-0.08%
2018/01/19	1	87.15	6	86.93	87.15	-5	3,550	-0.14%
2018/01/18	0	0.00	3	86.40	86.30	-3	3,516	-0.09%
2018/01/17	1.1	84.79	1	85.45	85.15	0.1	3,441	0.00%
2018/01/16	0	0.00	13	84.90	85.00	-13	3,364	-0.39%
2018/01/15	0.1	84.70	14	84.63	84.65	-14	3,328	-0.42%
2018/01/12	2	84.13	1	84.10	84.10	1	3,310	0.03%
2018/01/11	1	83.50	2	83.15	83.40	-1	3,303	-0.03%
2018/01/10	0	0.00	3	83.75	83.75	-3	3,334	-0.09%
2018/01/09	0	0.00	3	84.10	84.15	-3	3,292	-0.09%
2018/01/08	1	83.95	0.2	84.10	84.10	0.8	3,298	0.02%
2018/01/05	1	83.65	3.2	83.53	83.75	-2.2	3,272	-0.07%
2018/01/04	0	0.00	9.2	83.48	83.50	-9.2	3,291	-0.28%
2018/01/03	1	83.35	0.2	83.35	83.35	0.8	3,464	0.02%
2018/01/02	0	0.00	2.2	82.59	82.60	-2.2	3,412	-0.06%