元大台灣50 (0050)-兆豐-新竹券商分點個股進出

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
163.30
漲跌
▲1.65
漲幅
+1.02%
成交量
9,094張
產業
上市
3683人加入追蹤

立即追蹤
本地時間:14:30

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

元大台灣50 (0050)籌碼相關－兆豐-新竹券商分點個股進出

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

兆豐-新竹券商分點個股進出
兆豐-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	3.3	163.58	31.6	163.59	163.30	-28.2	10,911	-0.26%
2024/05/10	3.2	161.18	8.8	161.28	161.65	-5.6	10,908	-0.05%
2024/05/09	1.4	160.81	8	161.06	160.50	-6.6	10,887	-0.06%
2024/05/08	2.9	160.25	8.2	160.32	160.70	-5.3	10,915	-0.05%
2024/05/07	0.2	159.96	6.4	160.11	160.10	-6.2	10,975	-0.06%
2024/05/06	13.4	160.07	18.4	159.58	159.20	-4.9	11,315	-0.04%
2024/05/03	0.1	158.13	4	157.84	156.95	-3.9	11,435	-0.03%
2024/05/02	11.9	156.32	0	156.55	156.15	11.9	11,775	0.10%
2024/04/30	2.4	159.04	0.1	158.75	158.25	2.3	11,907	0.02%
2024/04/29	0.5	157.77	2.7	158.69	158.80	-2.3	11,948	-0.02%
2024/04/26	1.5	156.10	3	156.10	156.00	-1.5	12,035	-0.01%
2024/04/25	10	153.60	0	0.00	153.50	10	12,372	0.08%
2024/04/24	3.2	155.15	8.7	155.67	156.35	-5.5	12,412	-0.04%
2024/04/23	3.3	152.02	4	152.10	151.90	-0.7	12,890	-0.01%
2024/04/22	4.7	150.56	3.5	150.33	150.45	1.2	13,165	0.01%
2024/04/19	115	151.50	5.2	152.42	150.90	109.8	13,214	0.83%	大買/鉅額交易
2024/04/18	2.2	157.05	6	158.05	158.95	-3.8	12,816	-0.03%
2024/04/17	11.4	156.87	2.3	156.93	157.40	9.1	12,800	0.07%
2024/04/16	27.4	155.84	21.1	156.46	155.65	6.3	12,784	0.05%
2024/04/15	15.7	160.14	7.6	159.96	160.00	8.2	12,601	0.06%
2024/04/12	6.1	162.17	1.3	162.22	162.10	4.8	12,626	0.04%
2024/04/11	14.7	161.92	1.5	162.28	162.50	13.3	12,596	0.11%
2024/04/10	10.4	162.91	7.1	162.83	163.00	3.3	12,600	0.03%
2024/04/09	1.4	162.70	17.5	162.24	163.25	-16.2	12,737	-0.13%
2024/04/08	5.8	159.40	11	158.73	159.45	-5.2	12,701	-0.04%
2024/04/03	5.8	158.39	1.1	158.23	158.55	4.8	12,825	0.04%
2024/04/02	0.3	159.26	15.3	159.16	159.65	-15	12,995	-0.12%
2024/04/01	3.3	157.79	6.1	158.20	157.40	-2.8	13,372	-0.02%
2024/03/29	2.4	157.46	6.7	157.52	157.90	-4.3	13,564	-0.03%
2024/03/28	2.6	156.92	3.2	156.84	156.90	-0.6	13,567	0.00%
2024/03/27	1.2	157.20	1.2	157.68	157.65	-0.1	13,618	0.00%
2024/03/26	2.4	158.83	1.5	158.78	157.60	0.9	13,634	0.01%
2024/03/25	0.7	157.40	1.1	157.53	157.50	-0.4	13,636	0.00%
2024/03/22	0.4	157.58	2.6	157.59	157.20	-2.2	13,586	-0.02%
2024/03/21	3	155.55	23	156.63	157.40	-20	13,584	-0.15%
2024/03/20	11.9	154.20	2.3	153.91	153.20	9.6	13,558	0.07%
2024/03/19	0.2	153.80	2.9	153.93	154.05	-2.6	13,924	-0.02%
2024/03/18	4.3	153.84	5.6	153.99	154.40	-1.3	13,830	-0.01%
2024/03/15	3.5	154.29	1.4	153.86	153.00	2.1	13,623	0.02%
2024/03/14	4.7	155.13	5.4	155.50	155.10	-0.7	13,532	0.00%
2024/03/13	0.2	155.50	1.3	155.47	155.25	-1.2	13,611	-0.01%
2024/03/12	15.4	152.71	35.3	153.53	154.50	-19.9	13,443	-0.15%
2024/03/11	6.3	153.47	12.4	153.48	152.90	-6.2	13,318	-0.05%
2024/03/08	12.3	155.18	7.1	155.91	154.45	5.3	13,181	0.04%
2024/03/07	4.6	152.16	20.6	151.78	152.30	-16	12,772	-0.12%
2024/03/06	6.4	147.51	2.1	148.92	148.85	4.2	12,366	0.03%
2024/03/05	2.8	147.80	9	147.92	148.15	-6.2	12,273	-0.05%
2024/03/04	2.4	147.00	32.4	146.22	146.95	-30	12,111	-0.25%
2024/03/01	2.3	143.29	0	143.70	142.80	2.2	11,865	0.02%
2024/02/29	6.9	142.88	5.8	143.26	143.30	1.1	11,877	0.01%
2024/02/27	6.2	143.50	5.8	142.88	143.35	0.4	11,985	0.00%
2024/02/26	5.3	143.64	3.1	143.72	143.95	2.2	11,990	0.02%
2024/02/23	4.1	143.65	21.7	143.85	143.75	-17.6	11,929	-0.15%
2024/02/22	1.3	142.09	5.7	142.43	142.80	-4.4	12,083	-0.04%
2024/02/21	9.4	141.34	4	141.25	141.20	5.4	12,022	0.05%
2024/02/20	1.3	141.44	8.6	141.73	141.65	-7.4	12,301	-0.06%
2024/02/19	8.5	140.79	2.9	140.82	141.10	5.7	12,385	0.05%
2024/02/16	13.3	141.60	6.1	141.89	141.30	7.2	12,615	0.06%
2024/02/15	7.2	141.75	47.3	142.07	142.35	-40.2	12,656	-0.32%
2024/02/05	6	135.71	9.5	135.88	135.95	-3.5	12,384	-0.03%
2024/02/02	4.3	134.73	4.6	135.04	135.10	-0.3	12,168	0.00%
2024/02/01	8.4	133.88	1	133.90	134.35	7.4	12,124	0.06%
2024/01/31	12.4	134.90	9	134.68	134.35	3.4	12,169	0.03%
2024/01/30	4.1	136.44	7	136.19	136.15	-2.9	12,165	-0.02%
2024/01/29	2.4	136.36	11.5	136.41	136.50	-9	12,271	-0.07%
2024/01/26	1.2	135.61	21.9	135.72	135.65	-20.6	11,972	-0.17%
2024/01/25	0.6	135.12	34.7	135.45	135.65	-34.1	11,872	-0.29%
2024/01/24	0.2	134.00	4.7	134.29	134.00	-4.4	11,511	-0.04%
2024/01/23	5.2	133.61	19.4	133.95	134.05	-14.2	11,454	-0.12%
2024/01/22	8.5	133.74	10.9	133.81	133.80	-2.3	11,491	-0.02%
2024/01/19	21.8	131.96	14.9	132.15	132.90	6.9	11,344	0.06%
2024/01/18	5.4	128.10	10.3	128.07	128.30	-4.9	11,276	-0.04%
2024/01/17	64.1	127.91	33	127.65	127.45	31.1	11,225	0.28%
2024/01/16	20.2	131.53	0.6	131.55	131.65	19.6	10,739	0.18%
2024/01/15	10.7	133.31	8.6	133.25	133.00	2.1	10,507	0.02%
2024/01/12	11.5	132.49	1	132.60	132.65	10.5	10,378	0.10%
2024/01/11	8.1	132.80	1.9	132.87	132.85	6.2	10,400	0.06%
2024/01/10	6.2	132.46	1	132.65	132.30	5.2	10,466	0.05%
2024/01/09	2.3	133.10	4.1	133.26	133.00	-1.8	10,467	-0.02%
2024/01/08	1.9	133.27	8.2	133.13	132.75	-6.3	10,501	-0.06%
2024/01/05	11.9	132.29	0.6	133.00	132.15	11.4	10,451	0.11%
2024/01/04	5.5	132.51	0	0.00	132.50	5.5	10,623	0.05%
2024/01/03	23	132.66	8.3	132.79	132.55	14.7	10,771	0.14%
2024/01/02	2.5	134.88	5	134.81	134.90	-2.5	10,627	-0.02%
2023/12/29	2.2	135.65	2	135.70	135.45	0.2	10,597	0.00%
2023/12/28	2.4	135.80	9.3	135.82	135.75	-6.9	10,564	-0.07%
2023/12/27	0.1	135.10	49	135.09	135.75	-49	10,401	-0.47%
2023/12/26	3.1	134.22	12.7	134.10	134.25	-9.6	10,010	-0.10%
2023/12/25	1	133.51	0.1	133.25	133.50	0.8	9,822	0.01%
2023/12/22	0.2	132.85	0	0.00	132.95	0.2	9,796	0.00%
2023/12/21	2.2	132.47	0.2	132.30	132.60	2	9,860	0.02%
2023/12/20	0.7	133.47	1.2	133.63	133.75	-0.5	9,837	-0.01%
2023/12/19	2.1	133.11	9	133.05	133.40	-6.9	9,885	-0.07%
2023/12/18	2.6	133.23	0.3	133.64	133.90	2.3	10,144	0.02%
2023/12/15	9.7	134.08	6.6	133.85	133.70	3.1	10,132	0.03%
2023/12/14	14	132.68	50.6	132.93	133.15	-36.6	9,893	-0.37%
2023/12/13	0.1	131.65	3.8	131.54	131.55	-3.7	9,477	-0.04%
2023/12/12	0	131.70	0	0.00	131.50	0	9,524	0.00%
2023/12/11	1.5	130.97	1.4	131.01	131.20	0.1	9,552	0.00%
2023/12/08	0.4	131.11	22.8	131.30	131.05	-22.4	9,554	-0.23%
2023/12/07	2.4	130.23	0	0.00	130.00	2.4	9,380	0.03%
2023/12/06	0.1	130.77	1	130.90	130.80	-0.9	9,471	-0.01%
2023/12/05	18.6	130.22	12	130.21	130.35	6.6	9,445	0.07%
2023/12/04	2.3	131.75	5.5	131.38	131.30	-3.2	9,459	-0.03%
2023/12/01	3.2	131.20	1.1	131.77	131.80	2.2	9,507	0.02%
2023/11/30	4.6	130.93	8.4	131.00	131.35	-3.8	9,479	-0.04%
2023/11/29	1.1	131.26	1.3	131.76	131.15	-0.2	9,354	0.00%
2023/11/28	0.3	130.35	3	130.58	131.25	-2.7	9,295	-0.03%
2023/11/27	1.6	131.01	0	130.30	130.35	1.6	9,208	0.02%
2023/11/24	0	131.20	1	131.40	131.20	-1	9,147	-0.01%
2023/11/22	13.4	131.33	2.3	131.32	131.35	11.1	9,002	0.12%
2023/11/21	3.5	132.55	15.4	132.48	132.55	-11.9	9,018	-0.13%
2023/11/20	0.8	130.89	14.2	130.74	130.95	-13.4	8,657	-0.16%
2023/11/17	0.4	131.15	9.3	131.13	131.00	-8.9	8,625	-0.10%
2023/11/16	11.4	130.51	57.2	130.95	130.60	-45.7	8,234	-0.56%
2023/11/15	9.4	130.71	6.4	130.55	130.55	3	8,096	0.04%
2023/11/14	0.1	129.17	55.4	129.38	129.00	-55.3	7,843	-0.71%
2023/11/13	0.7	128.62	55.5	129.28	128.70	-54.9	7,669	-0.72%
2023/11/10	3.1	126.56	7	126.64	126.75	-3.9	7,548	-0.05%
2023/11/09	2.3	127.01	19	127.25	127.25	-16.7	7,601	-0.22%
2023/11/08	0.2	126.71	37	127.20	127.20	-36.8	7,872	-0.47%
2023/11/07	11.3	126.49	1.2	126.48	126.50	10.1	7,816	0.13%
2023/11/06	4	126.76	50.7	127.01	126.55	-46.7	7,888	-0.59%
2023/11/03	1.8	125.02	3.3	125.09	125.45	-1.5	7,684	-0.02%
2023/11/02	8.1	124.40	9	123.88	124.50	-0.9	7,713	-0.01%
2023/11/01	7.2	121.75	0	0.00	121.75	7.2	7,626	0.09%
2023/10/31	38.3	121.55	0	0.00	121.15	38.3	7,666	0.50%
2023/10/30	43.5	121.89	12	122.76	122.00	31.5	7,686	0.41%
2023/10/27	13.6	122.38	5	122.50	122.30	8.6	7,608	0.11%
2023/10/26	54.4	121.79	0.1	121.95	121.75	54.3	7,661	0.71%
2023/10/25	2.9	124.53	2.3	124.59	124.20	0.5	7,340	0.01%
2023/10/24	10.9	123.35	6	123.60	123.95	4.9	7,340	0.07%
2023/10/23	15.8	123.72	0.1	123.95	123.85	15.7	7,293	0.22%
2023/10/20	7.9	124.32	0.1	125.10	125.40	7.8	7,276	0.11%
2023/10/19	8.5	124.87	4	124.73	124.85	4.5	7,364	0.06%
2023/10/18	7.8	125.43	1	125.45	124.80	6.8	7,447	0.09%
2023/10/17	0	126.50	9	126.64	126.55	-9	7,349	-0.12%
2023/10/16	5.9	126.13	18	126.03	126.25	-12.1	7,474	-0.16%
2023/10/13	0.2	126.75	2	127.03	126.95	-1.8	7,526	-0.02%
2023/10/12	1.2	126.70	17	126.99	127.30	-15.8	7,674	-0.21%
2023/10/11	2.1	126.02	32.5	126.21	126.25	-30.4	7,681	-0.40%
2023/10/06	5.9	124.14	4	124.18	124.10	1.9	7,718	0.02%
2023/10/05	1.5	122.97	7.5	123.30	123.65	-6	7,694	-0.08%
2023/10/04	19.2	121.74	2	121.93	121.90	17.2	7,701	0.22%
2023/10/03	15.8	123.72	1.2	123.98	123.50	14.5	7,645	0.19%
2023/10/02	0.5	124.40	10.4	124.32	124.25	-9.9	7,694	-0.13%
2023/09/28	3.4	122.39	0	0.00	122.65	3.4	7,859	0.04%
2023/09/27	19.7	121.93	0	0.00	122.15	19.7	7,849	0.25%
2023/09/26	22.5	122.28	0	0.00	122.10	22.5	7,835	0.29%
2023/09/25	18	123.46	1.2	123.47	123.55	16.8	7,778	0.22%
2023/09/22	4.5	122.38	3	122.64	122.65	1.5	7,829	0.02%
2023/09/21	27.1	122.90	0	123.50	122.75	27.1	7,765	0.35%
2023/09/20	9.1	124.77	0.3	124.90	124.75	8.8	7,507	0.12%
2023/09/19	5.8	125.66	0	0.00	125.45	5.8	7,518	0.08%
2023/09/18	9.2	126.22	0.1	126.50	126.00	9.1	7,574	0.12%
2023/09/15	1	127.11	1	127.10	127.35	0	7,899	0.00%
2023/09/14	1	126.85	2	125.80	126.95	-1	7,912	-0.01%
2023/09/13	2.3	124.96	7	125.15	125.20	-4.8	7,892	-0.06%
2023/09/12	1.8	124.57	3.4	124.59	125.05	-1.6	7,959	-0.02%
2023/09/11	8	123.73	0	0.00	123.80	8	8,099	0.10%
2023/09/08	5.4	124.20	0	0.00	124.30	5.4	8,073	0.07%
2023/09/07	7.7	125.12	0	0.00	124.85	7.7	8,371	0.09%
2023/09/06	1	126.45	2	126.15	126.00	-1	8,506	-0.01%
2023/09/05	5.4	126.32	0	126.30	126.45	5.3	8,477	0.06%
2023/09/04	1.2	125.98	0.3	126.50	126.75	0.9	8,502	0.01%
2023/09/01	2.5	125.73	2	126.00	125.90	0.5	8,646	0.01%
2023/08/31	5.4	125.81	1	125.95	125.70	4.4	8,705	0.05%
2023/08/30	2.6	126.55	5	126.80	126.60	-2.4	8,738	-0.03%
2023/08/29	2.3	125.64	0.7	125.39	126.05	1.6	8,774	0.02%
2023/08/28	5.5	125.32	13	125.45	125.35	-7.5	8,731	-0.09%
2023/08/25	8.2	124.93	0	0.00	124.55	8.2	8,806	0.09%
2023/08/24	1	126.80	0.1	126.55	127.00	0.9	8,890	0.01%
2023/08/23	8	124.86	20	124.66	124.85	-12	9,020	-0.13%
2023/08/22	5	123.91	0.2	124.10	124.00	4.9	9,303	0.05%
2023/08/21	12.4	123.42	0	0.00	123.00	12.4	9,433	0.13%
2023/08/18	7.4	123.95	2	124.38	123.85	5.4	9,447	0.06%
2023/08/17	12.8	123.55	5	123.20	124.60	7.8	9,525	0.08%
2023/08/16	14.8	123.90	1.1	123.86	124.05	13.7	9,664	0.14%
2023/08/15	12.8	124.87	2	125.30	124.70	10.8	9,931	0.11%
2023/08/14	46.2	124.44	0.3	124.69	124.50	45.9	10,173	0.45%
2023/08/11	27.9	126.42	2	127.00	126.30	25.9	10,232	0.25%
2023/08/10	15.6	126.59	0	0.00	126.40	15.6	10,235	0.15%
2023/08/09	1.6	126.97	2.1	127.15	127.20	-0.5	10,122	0.00%
2023/08/08	7.6	127.13	0	0.00	127.00	7.6	10,124	0.07%
2023/08/07	1.3	128.26	1	128.50	128.50	0.3	10,010	0.00%
2023/08/04	23.8	127.20	1.1	127.36	127.25	22.7	10,002	0.23%
2023/08/02	10.4	128.01	2	128.40	127.85	8.4	9,967	0.08%
2023/08/01	2.8	129.32	2.5	129.44	129.45	0.3	9,867	0.00%
2023/07/31	4.1	129.50	3.4	129.39	128.80	0.7	9,830	0.01%
2023/07/28	2.7	129.37	10.4	129.45	129.50	-7.7	9,771	-0.08%
2023/07/27	0.2	129.05	1	129.50	129.50	-0.8	9,795	-0.01%
2023/07/26	6.7	128.66	1.2	128.57	128.50	5.6	9,814	0.06%
2023/07/25	3	128.88	31.2	128.68	128.85	-28.2	9,835	-0.29%
2023/07/24	2.7	127.04	1.2	127.03	127.25	1.5	9,877	0.02%
2023/07/21	25.4	126.96	2.5	127.19	127.20	22.9	9,930	0.23%
2023/07/20	6.5	129.36	0.8	130.10	129.35	5.7	10,026	0.06%
2023/07/19	3.9	129.70	10.5	129.20	128.75	-6.6	10,073	-0.07%
2023/07/18	3.4	130.42	0	0.00	129.85	3.4	9,915	0.03%
2023/07/17	6.4	132.08	4.7	132.06	132.00	1.8	9,841	0.02%
2023/07/14	5.3	131.87	60.1	131.75	132.25	-54.8	9,716	-0.56%
2023/07/13	3.2	131.60	5.1	131.75	130.90	-1.9	9,551	-0.02%
2023/07/12	6.2	129.18	0	0.00	129.45	6.2	9,385	0.07%
2023/07/11	0.1	128.59	4	128.93	129.20	-3.9	9,379	-0.04%
2023/07/10	1.6	127.83	0	0.00	127.45	1.6	9,413	0.02%
2023/07/07	6.2	127.61	3	127.25	127.70	3.2	9,330	0.03%
2023/07/06	23.9	128.78	18.3	128.95	127.90	5.6	9,296	0.06%
2023/07/05	7.3	131.02	4	130.72	130.80	3.3	9,086	0.04%
2023/07/04	1	130.78	0.7	130.78	131.00	0.3	9,075	0.00%
2023/07/03	2.6	130.58	21	130.34	130.70	-18.4	9,106	-0.20%
2023/06/30	3.9	128.68	3.3	128.56	129.10	0.6	9,245	0.01%
2023/06/29	1.4	129.09	0	0.00	129.05	1.4	9,318	0.01%
2023/06/28	1.4	129.10	15.1	129.15	129.10	-13.6	9,274	-0.15%
2023/06/27	6.4	129.24	11	129.15	128.90	-4.6	9,342	-0.05%
2023/06/26	2.5	130.02	5	129.90	129.75	-2.6	9,410	-0.03%
2023/06/21	3.4	130.45	3.1	130.55	130.55	0.3	9,511	0.00%
2023/06/20	4.8	130.71	19.5	130.69	130.55	-14.7	9,327	-0.16%
2023/06/19	7	131.34	0.3	130.92	131.25	6.7	9,455	0.07%
2023/06/16	1.9	131.56	4.9	131.29	131.55	-2.9	9,416	-0.03%
2023/06/15	6	131.87	4.8	131.84	131.90	1.2	9,414	0.01%
2023/06/14	2.8	131.29	8	131.48	131.50	-5.2	9,411	-0.06%
2023/06/13	59.5	131.44	22.2	131.26	131.55	37.3	9,559	0.39%
2023/06/12	1.5	129.10	17.3	129.04	129.00	-15.8	9,371	-0.17%
2023/06/09	0.4	127.57	1.5	127.95	127.80	-1.1	9,326	-0.01%
2023/06/08	1	127.67	7	127.24	126.85	-6	9,545	-0.06%
2023/06/07	0.9	127.91	4.1	127.84	128.10	-3.2	9,679	-0.03%
2023/06/06	2.5	126.73	10.7	126.96	126.70	-8.2	9,532	-0.09%
2023/06/05	2.3	126.56	0.3	126.50	126.35	2	9,525	0.02%
2023/06/02	16.1	126.08	3.8	126.60	126.75	12.3	9,543	0.13%
2023/06/01	11	125.22	2.3	125.19	125.15	8.7	9,567	0.09%
2023/05/31	2.2	126.22	32.3	125.97	126.15	-30.1	9,554	-0.31%
2023/05/30	1.5	126.72	53.4	126.83	126.75	-51.8	9,464	-0.55%
2023/05/29	3.7	126.96	14.9	126.81	126.75	-11.2	9,386	-0.12%
2023/05/26	1.6	125.58	38.6	125.69	125.95	-37	9,236	-0.40%
2023/05/25	2.4	122.99	17.7	123.02	123.05	-15.2	8,943	-0.17%
2023/05/24	0.2	121.47	1	121.25	121.60	-0.8	8,934	-0.01%
2023/05/23	1.2	122.20	3.4	122.17	122.20	-2.2	8,826	-0.03%
2023/05/22	0.7	122.40	23	122.29	122.30	-22.3	8,718	-0.26%
2023/05/19	14	122.58	18.4	122.52	122.50	-4.4	8,549	-0.05%
2023/05/18	9.2	122.25	8.8	122.09	122.15	0.5	8,164	0.01%
2023/05/17	0	120.25	4.7	120.14	120.55	-4.7	8,002	-0.06%
2023/05/16	0.1	118.02	3.1	118.48	118.60	-3	7,695	-0.04%
2023/05/15	2.3	116.98	13	117.00	117.20	-10.7	7,628	-0.14%
2023/05/12	5.1	116.98	0	0.00	117.20	5.1	7,663	0.07%
2023/05/11	1.4	117.68	0	0.00	117.55	1.4	7,680	0.02%
2023/05/10	9.6	117.97	8	117.83	117.80	1.6	7,768	0.02%
2023/05/09	0.6	118.57	0.5	118.68	118.90	0	7,838	0.00%
2023/05/08	4.6	118.63	5.3	118.70	118.55	-0.7	7,983	-0.01%
2023/05/05	0.4	117.69	0.1	117.90	117.80	0.3	8,041	0.00%
2023/05/04	1.2	116.89	4.3	117.30	117.50	-3.1	8,263	-0.04%
2023/05/03	5.1	117.16	0	0.00	117.20	5.1	8,310	0.06%
2023/05/02	4.5	117.55	2.5	117.58	117.70	2.1	8,600	0.02%
2023/04/28	5.3	117.14	0	0.00	117.40	5.3	9,236	0.06%
2023/04/27	27.3	116.03	3.1	116.20	116.00	24.3	9,376	0.26%
2023/04/26	19.9	116.07	0	0.00	116.10	19.9	9,678	0.21%
2023/04/25	48.5	117.14	38	116.81	116.60	10.5	9,938	0.11%
2023/04/24	7.9	117.89	1.1	118.20	118.15	6.8	9,795	0.07%
2023/04/21	13.3	119.08	5.5	118.98	118.60	7.8	9,946	0.08%
2023/04/20	14.1	118.84	0	0.00	118.90	14.1	10,065	0.14%
2023/04/19	7.8	119.20	0	0.00	119.05	7.8	10,208	0.08%
2023/04/18	0.6	120.11	0	0.00	119.95	0.6	10,272	0.01%
2023/04/17	7.5	120.24	6	120.10	120.35	1.5	10,392	0.01%
2023/04/14	4	120.04	4	120.16	120.65	0	10,526	0.00%
2023/04/13	16.8	119.81	0	0.00	119.50	16.8	10,722	0.16%
2023/04/12	7.2	120.43	1	120.35	120.55	6.2	10,756	0.06%
2023/04/11	2.7	120.87	0	0.00	120.85	2.7	10,939	0.02%
2023/04/10	10.7	121.22	0.4	121.10	121.00	10.3	11,043	0.09%
2023/04/07	2.7	120.98	0.6	121.20	121.00	2.1	11,050	0.02%
2023/04/06	4.5	120.83	0	0.00	121.00	4.5	11,043	0.04%
2023/03/31	12.5	121.81	7	121.95	121.60	5.5	11,018	0.05%
2023/03/30	7.1	121.35	8.2	121.31	121.20	-1	10,853	-0.01%
2023/03/29	6.1	120.61	5	120.81	120.60	1.1	10,861	0.01%
2023/03/28	6.8	120.90	9	120.75	120.40	-2.2	11,017	-0.02%
2023/03/27	1.7	121.72	28	121.31	121.45	-26.3	10,957	-0.24%
2023/03/24	18.1	122.09	10.3	122.07	122.20	7.8	10,978	0.07%
2023/03/23	4.4	121.11	32.7	120.92	121.85	-28.3	10,884	-0.26%
2023/03/22	4	120.42	8.2	120.63	120.90	-4.2	10,757	-0.04%
2023/03/21	9.3	118.39	0.1	118.60	118.65	9.2	10,628	0.09%
2023/03/20	3.1	118.23	0	118.35	118.10	3.1	10,708	0.03%
2023/03/17	1.6	117.99	18	118.24	118.95	-16.4	10,693	-0.15%
2023/03/16	45.3	116.89	2	117.20	117.05	43.3	10,665	0.41%
2023/03/15	4.5	118.04	6.2	117.90	117.60	-1.7	10,542	-0.02%
2023/03/14	9.7	117.54	0	0.00	117.50	9.7	10,505	0.09%
2023/03/13	2.6	117.86	13.1	118.88	118.80	-10.5	10,522	-0.10%
2023/03/10	23.8	118.40	20	118.25	118.30	3.8	10,334	0.04%
2023/03/09	0.3	120.47	0.1	120.30	120.20	0.2	10,527	0.00%
2023/03/08	3.2	120.13	12.4	120.28	120.30	-9.2	10,627	-0.09%
2023/03/07	15.5	121.12	10	121.07	121.30	5.4	10,702	0.05%
2023/03/06	9.5	120.28	1.4	120.54	120.50	8.1	10,828	0.08%
2023/03/03	6.7	119.44	0	0.00	119.35	6.7	10,939	0.06%
2023/03/02	4.4	119.23	0	119.20	119.25	4.3	11,141	0.04%
2023/03/01	15.2	117.76	2.1	118.77	119.35	13.1	11,216	0.12%
2023/02/24	15.4	119.36	2	119.58	118.80	13.4	11,184	0.12%
2023/02/23	3.8	119.51	4.4	119.38	119.40	-0.6	11,237	-0.01%
2023/02/22	12.1	117.47	0	0.00	117.65	12.1	11,312	0.11%
2023/02/21	11.7	118.93	2.2	118.80	118.95	9.5	11,354	0.08%
2023/02/20	10.3	118.99	2.5	118.95	119.00	7.8	11,674	0.07%
2023/02/17	13	118.75	7.2	118.86	118.75	5.8	12,141	0.05%
2023/02/16	13.3	120.10	4.5	120.19	120.30	8.8	12,312	0.07%
2023/02/15	16	119.38	14	119.05	118.85	2	12,701	0.02%
2023/02/14	4.4	121.58	10.3	121.50	121.65	-5.9	12,742	-0.05%
2023/02/13	1.3	120.30	0	0.00	120.75	1.3	12,930	0.01%
2023/02/10	21.5	120.93	0.9	120.95	121.00	20.6	13,040	0.16%
2023/02/09	0.3	120.50	2	120.48	120.90	-1.7	13,138	-0.01%
2023/02/08	4.4	120.74	1.4	120.47	120.85	2.9	13,164	0.02%
2023/02/07	8.6	118.75	3.2	118.92	119.00	5.4	13,240	0.04%
2023/02/06	6.9	119.54	12.9	119.55	119.25	-6	13,219	-0.05%
2023/02/03	5.6	120.47	1.8	121.00	121.00	3.8	13,134	0.03%
2023/02/02	17.3	120.80	22.1	120.85	121.00	-4.8	13,144	-0.04%
2023/02/01	4.1	118.93	6	119.08	119.00	-1.9	13,076	-0.01%
2023/01/31	5	119.19	3	119.82	118.30	2	13,101	0.02%
2023/01/30	3.1	120.41	34.8	120.32	120.70	-31.7	12,923	-0.25%
2023/01/17	18.4	118.19	14.8	118.07	118.10	3.6	12,536	0.03%
2023/01/16	5.3	118.18	11.3	118.15	118.10	-6	12,585	-0.05%
2023/01/13	3.2	117.67	10.1	117.93	117.20	-6.9	12,328	-0.06%
2023/01/12	1.4	116.23	4.6	116.21	115.85	-3.2	12,170	-0.03%
2023/01/11	5.7	116.14	0	0.00	116.35	5.7	12,263	0.05%
2023/01/10	0.3	115.83	11.8	116.14	116.25	-11.5	12,110	-0.09%
2023/01/09	1.2	114.40	7.3	115.44	115.80	-6.1	12,237	-0.05%
2023/01/06	2.6	111.88	17.1	111.71	111.80	-14.5	12,178	-0.12%
2023/01/05	1.6	111.25	0.4	111.34	111.30	1.2	12,332	0.01%
2023/01/04	6.6	110.50	0	0.00	110.50	6.6	12,354	0.05%
2023/01/03	10.6	109.64	0	0.00	110.75	10.6	12,647	0.08%
2022/12/30	2.4	110.48	2.2	110.50	110.20	0.2	12,544	0.00%
2022/12/29	10.4	108.82	76.5	109.45	109.50	-66.1	12,541	-0.53%
2022/12/28	15.3	109.87	0.3	110.05	110.00	15	12,488	0.12%
2022/12/27	1.1	112.05	0.6	112.11	111.60	0.5	12,410	0.00%
2022/12/26	3.5	110.86	1	110.81	111.10	2.5	12,525	0.02%
2022/12/23	3.7	110.74	0	0.00	110.70	3.7	12,668	0.03%
2022/12/22	1.2	112.59	1	111.90	112.60	0.2	12,741	0.00%
2022/12/21	2.6	110.66	2	111.08	110.75	0.6	12,972	0.00%
2022/12/20	22.6	111.38	12	110.69	110.30	10.6	12,922	0.08%
2022/12/19	3.6	112.47	0.1	112.65	112.35	3.5	13,046	0.03%
2022/12/16	18.2	112.67	0	0.00	113.00	18.2	13,186	0.14%
2022/12/15	4.6	114.78	0.1	115.05	114.90	4.5	13,237	0.03%
2022/12/14	3.2	114.38	8	114.57	114.80	-4.8	13,289	-0.04%
2022/12/13	13.5	114.16	16	113.60	113.40	-2.5	13,254	-0.02%
2022/12/12	5.7	113.85	1	114.00	113.90	4.7	13,263	0.04%
2022/12/09	6.4	114.87	1.5	114.87	115.00	4.9	13,340	0.04%
2022/12/08	11.1	113.08	5	113.20	113.25	6.1	13,297	0.05%
2022/12/07	12.5	114.90	3	115.38	114.60	9.5	13,326	0.07%
2022/12/06	11.6	116.43	4.6	116.35	115.30	7	13,265	0.05%
2022/12/05	3.4	118.10	7	117.69	117.45	-3.6	13,225	-0.03%
2022/12/02	6.8	117.41	0	0.00	117.30	6.8	13,144	0.05%
2022/12/01	2.1	118.61	8	118.84	118.35	-5.9	13,277	-0.04%
2022/11/30	3	115.67	7	116.30	116.35	-4	12,974	-0.03%
2022/11/29	3	114.05	28	114.05	115.40	-25	12,967	-0.19%
2022/11/28	7.5	114.58	3	114.70	114.35	4.5	13,021	0.03%
2022/11/25	2.2	116.58	34	116.57	116.70	-31.8	13,121	-0.24%
2022/11/24	4.8	116.24	14.1	116.36	116.70	-9.3	12,972	-0.07%
2022/11/23	1	115.25	12.1	115.59	115.60	-11.1	12,920	-0.09%
2022/11/22	4.2	114.31	22	114.29	114.80	-17.8	13,049	-0.14%
2022/11/21	4.1	114.07	3.2	114.04	113.85	0.9	13,123	0.01%
2022/11/18	2.9	114.58	24.3	114.70	114.25	-21.5	13,060	-0.16%
2022/11/17	10.4	113.59	17	113.49	114.55	-6.6	13,000	-0.05%
2022/11/16	16.5	114.70	19	114.85	114.50	-2.5	12,949	-0.02%
2022/11/15	17.8	114.13	35.3	113.15	114.70	-17.5	12,689	-0.14%
2022/11/14	16.8	110.01	14.1	110.15	110.00	2.7	12,193	0.02%
2022/11/11	23.3	108.68	36.9	108.39	109.00	-13.6	11,979	-0.11%
2022/11/10	13.5	103.51	1	103.85	103.50	12.5	11,638	0.11%
2022/11/09	20.5	103.62	3.6	103.94	104.50	16.9	11,557	0.15%
2022/11/08	25.5	101.70	17	101.73	101.60	8.5	11,401	0.07%
2022/11/07	18.5	100.20	2.9	100.29	100.55	15.6	11,368	0.14%
2022/11/04	14.6	98.04	0.3	98.72	98.85	14.4	11,346	0.13%
2022/11/03	12.9	98.62	0	0.00	98.70	12.9	11,359	0.11%
2022/11/02	6.5	99.72	1.5	99.85	100.00	5	11,265	0.04%
2022/11/01	2.5	99.35	2.1	99.52	99.60	0.4	11,293	0.00%
2022/10/31	1.3	98.81	3.5	98.97	99.05	-2.2	11,311	-0.02%
2022/10/28	4.6	97.96	0	0.00	97.75	4.6	11,257	0.04%
2022/10/27	6.5	99.11	0	0.00	99.00	6.5	11,196	0.06%
2022/10/26	5.3	97.31	0	0.00	97.60	5.3	11,358	0.05%
2022/10/25	10	97.14	3.1	97.10	96.70	7	11,334	0.06%
2022/10/24	8.7	99.51	1	100.75	98.60	7.7	11,134	0.07%
2022/10/21	4.7	99.01	0	0.00	98.90	4.7	10,989	0.04%
2022/10/20	17.7	97.88	3.2	98.12	99.20	14.5	10,919	0.13%
2022/10/19	11.6	100.07	1	100.95	99.75	10.6	10,813	0.10%
2022/10/18	0.1	100.20	2	100.70	101.10	-1.9	10,729	-0.02%
2022/10/17	28.8	99.71	0	0.00	99.95	28.8	10,883	0.26%
2022/10/14	14.7	101.83	31.5	101.91	101.85	-16.9	10,703	-0.16%
2022/10/13	8.8	99.32	74	99.20	99.00	-65.2	10,793	-0.60%
2022/10/12	26.6	99.99	0.5	100.33	100.20	26.1	10,666	0.24%
2022/10/11	57.2	101.25	10	100.95	100.70	47.2	10,814	0.44%
2022/10/07	19.5	106.86	3	106.98	106.20	16.5	10,601	0.16%
2022/10/06	3.4	107.79	11	107.77	108.00	-7.6	10,703	-0.07%
2022/10/05	18.2	107.33	0.7	107.14	107.25	17.5	10,975	0.16%
2022/10/04	1.7	104.49	7.8	104.47	104.80	-6.1	10,983	-0.06%
2022/10/03	9	102.40	2	102.80	102.20	7	10,983	0.06%
2022/09/30	13.5	103.43	6	103.65	103.45	7.5	10,969	0.07%
2022/09/29	8.9	105.62	0	0.00	104.90	8.9	10,983	0.08%
2022/09/28	31.7	106.08	16.4	105.31	105.25	15.3	11,069	0.14%
2022/09/27	7.7	107.49	1	107.10	107.50	6.7	11,024	0.06%
2022/09/26	31.7	107.47	12.5	107.51	107.65	19.2	11,316	0.17%
2022/09/23	14.8	109.86	0	0.00	109.70	14.8	11,564	0.13%
2022/09/22	17	109.98	3	110.40	110.75	14	11,661	0.12%
2022/09/21	14.7	112.16	2	111.95	112.10	12.7	11,516	0.11%
2022/09/20	1.5	112.58	1	113.05	113.05	0.5	11,514	0.00%
2022/09/19	9.2	112.41	0	0.00	112.05	9.2	11,695	0.08%
2022/09/16	6.7	112.49	0	0.00	112.55	6.7	11,757	0.06%
2022/09/15	4.6	113.56	0.2	113.92	113.85	4.5	11,822	0.04%
2022/09/14	18.6	113.31	1.3	113.18	113.65	17.3	12,011	0.14%
2022/09/13	3.3	116.15	3.2	116.06	116.00	0.1	11,937	0.00%
2022/09/12	37.1	115.14	3.8	115.29	115.40	33.4	12,037	0.28%
2022/09/08	39.3	112.70	2	112.60	113.00	37.3	12,240	0.30%
2022/09/07	26.4	112.39	2	112.25	112.20	24.4	12,334	0.20%
2022/09/06	5.3	114.55	2.1	114.65	114.90	3.2	12,223	0.03%
2022/09/05	13.9	114.11	0	0.00	114.15	13.9	12,313	0.11%
2022/09/02	20.9	114.29	1.5	114.74	113.90	19.5	12,447	0.16%
2022/09/01	24.5	115.11	0	0.00	115.15	24.5	12,285	0.20%
2022/08/31	7.1	116.26	10	116.42	117.60	-2.9	11,968	-0.02%
2022/08/30	8.7	116.59	2	116.43	116.75	6.7	11,917	0.06%
2022/08/29	22.5	116.45	10	116.42	116.55	12.5	11,795	0.11%
2022/08/26	7.4	119.68	13	119.92	119.60	-5.7	11,600	-0.05%
2022/08/25	1.4	118.78	0.8	119.24	119.00	0.5	11,508	0.00%
2022/08/24	18	118.82	11	118.14	117.90	7	11,533	0.06%
2022/08/23	2.6	118.43	27	118.52	118.20	-24.4	11,533	-0.21%
2022/08/22	10.8	119.90	2	120.00	119.80	8.8	11,603	0.08%
2022/08/19	6.4	121.69	5.2	121.01	121.55	1.2	11,663	0.01%
2022/08/18	1.1	121.13	6.3	121.30	121.35	-5.2	11,693	-0.04%
2022/08/17	1.5	122.05	2.2	122.17	122.15	-0.7	11,647	-0.01%
2022/08/16	7.2	122.16	4.1	122.03	122.10	3.1	11,500	0.03%
2022/08/15	10	121.76	0.6	121.92	121.90	9.4	11,381	0.08%
2022/08/12	2.5	120.52	9.2	120.65	120.80	-6.7	11,283	-0.06%
2022/08/11	2	119.90	2	119.88	120.05	0	11,262	0.00%
2022/08/10	12.5	117.94	2	117.83	117.90	10.5	11,189	0.09%
2022/08/09	5.5	118.54	13.2	118.86	119.15	-7.7	11,138	-0.07%
2022/08/08	14.6	118.78	9.1	119.02	119.25	5.5	11,102	0.05%
2022/08/05	1	118.70	7.1	118.91	119.50	-6.1	11,075	-0.06%
2022/08/04	3.5	116.00	4	116.46	116.55	-0.5	11,117	0.00%
2022/08/03	18	115.97	0	0.00	116.25	18	11,137	0.16%
2022/08/02	17.4	115.61	10.9	115.57	115.55	6.5	11,237	0.06%
2022/08/01	11.4	117.56	6.7	117.71	117.65	4.6	11,155	0.04%
2022/07/29	3.7	118.10	4.2	117.96	118.00	-0.5	11,279	0.00%
2022/07/28	6	117.51	1	117.55	116.90	4.9	11,249	0.04%
2022/07/27	3.6	116.42	11	115.35	116.70	-7.4	11,275	-0.07%
2022/07/26	8.8	115.77	5	116.35	115.65	3.8	11,248	0.03%
2022/07/25	5.1	116.51	1.3	116.51	116.70	3.9	11,236	0.03%
2022/07/22	9.9	116.73	3.2	116.52	116.80	6.7	11,253	0.06%
2022/07/21	3.2	115.42	4.1	115.99	116.35	-0.9	11,471	-0.01%
2022/07/20	13.3	115.79	4.2	115.48	115.05	9.1	11,480	0.08%
2022/07/19	3.4	114.27	2.3	114.27	114.30	1.1	11,735	0.01%
2022/07/18	23.2	114.29	5.1	114.37	114.20	18.1	11,701	0.15%
2022/07/15	13.9	114.74	12.1	115.30	115.50	1.9	11,398	0.02%
2022/07/14	7.6	113.68	4	113.30	114.00	3.6	11,202	0.03%
2022/07/13	38.5	113.18	5.6	113.33	113.45	32.9	11,107	0.30%
2022/07/12	10.4	109.70	0	0.00	109.55	10.4	10,992	0.09%
2022/07/11	9.6	112.52	4.2	112.72	112.25	5.4	11,151	0.05%
2022/07/08	19.4	113.22	3.4	113.35	113.25	16	11,108	0.14%
2022/07/07	5.7	110.06	3.5	111.28	112.10	2.1	11,056	0.02%
2022/07/06	15.9	109.90	1	110.50	108.85	14.9	11,069	0.13%
2022/07/05	28.2	110.76	14.3	109.61	111.00	13.9	11,088	0.13%
2022/07/04	15.2	110.69	123.1	110.48	110.45	-107.9	10,967	-0.98%	大賣/鉅額交易
2022/07/01	38.2	113.24	7.5	113.07	111.55	30.7	10,771	0.29%
2022/06/30	20.5	116.09	3.8	116.51	115.80	16.7	10,386	0.16%
2022/06/29	8.4	118.76	5	118.90	118.80	3.4	10,175	0.03%
2022/06/28	2.4	119.69	0	0.00	119.80	2.4	10,130	0.02%
2022/06/27	3.1	121.23	5.2	121.08	120.95	-2.1	10,086	-0.02%
2022/06/24	2.8	118.23	2	118.83	118.15	0.8	9,916	0.01%
2022/06/23	31.3	117.76	5.3	117.92	117.90	26	9,910	0.26%
2022/06/22	54.6	119.68	0.3	119.88	119.50	54.3	9,711	0.56%
2022/06/21	16.7	120.51	1.2	121.79	122.20	15.5	9,532	0.16%
2022/06/20	19.4	119.90	0	0.00	119.75	19.4	9,595	0.20%
2022/06/17	26.7	120.83	0.1	121.15	120.85	26.7	9,520	0.28%
2022/06/16	2.6	123.32	0	0.00	122.50	2.6	9,321	0.03%
2022/06/15	6.5	123.12	1	122.90	122.75	5.5	9,320	0.06%
2022/06/14	10.9	122.60	63	122.30	123.35	-52.1	9,405	-0.55%
2022/06/13	14	123.69	1.3	123.62	123.55	12.7	9,524	0.13%
2022/06/10	11.1	126.89	2	127.15	127.10	9.1	9,634	0.09%
2022/06/09	0.1	128.45	5	128.18	128.40	-4.9	9,706	-0.05%
2022/06/08	0.1	128.80	3	128.78	128.80	-2.9	9,850	-0.03%
2022/06/07	2.9	127.24	0.1	127.30	127.40	2.8	10,025	0.03%
2022/06/06	2.5	127.98	1.1	128.27	128.70	1.4	10,292	0.01%
2022/06/02	1.6	127.94	9	128.07	127.80	-7.4	10,921	-0.07%
2022/06/01	1	129.73	15.1	129.42	129.15	-14.2	11,714	-0.12%
2022/05/31	3	128.33	0	0.00	129.80	3	11,817	0.03%
2022/05/30	1.3	127.94	12.4	128.00	128.55	-11.1	11,774	-0.09%
2022/05/27	4	125.24	1	125.54	125.50	2.9	11,633	0.03%
2022/05/26	7	123.45	1.7	124.68	122.90	5.3	11,576	0.05%
2022/05/25	3.2	124.15	0	0.00	124.45	3.2	11,855	0.03%
2022/05/24	7.5	124.55	4	124.65	123.50	3.5	12,301	0.03%
2022/05/23	4.2	125.16	3.3	125.20	124.90	1	12,291	0.01%
2022/05/20	1.3	124.80	1.3	124.50	124.65	0	12,557	0.00%
2022/05/19	5	123.03	14	123.30	123.30	-9	12,570	-0.07%
2022/05/18	10.6	125.54	3	125.65	125.70	7.6	12,514	0.06%
2022/05/17	2	124.20	3	124.20	124.35	-1	12,491	-0.01%
2022/05/16	11.6	123.67	1.3	123.63	123.00	10.3	12,534	0.08%
2022/05/13	8.5	122.11	5	122.17	122.35	3.5	12,561	0.03%
2022/05/12	24.7	122.07	1	122.00	121.25	23.7	12,641	0.19%
2022/05/11	4.2	124.09	3	124.15	124.20	1.2	12,516	0.01%
2022/05/10	7.9	122.59	1.3	122.94	124.00	6.6	12,482	0.05%
2022/05/09	17.2	124.72	5	124.64	124.55	12.2	12,386	0.10%
2022/05/06	23.8	126.22	1	126.10	126.65	22.8	12,357	0.18%
2022/05/05	9.7	129.52	0	0.00	129.25	9.7	12,475	0.08%
2022/05/04	11.5	127.83	0	0.00	127.80	11.5	12,667	0.09%
2022/05/03	24.3	128.15	20	128.35	127.80	4.3	12,902	0.03%
2022/04/29	2.4	128.90	0	0.00	128.75	2.4	13,017	0.02%
2022/04/28	12.4	126.71	7	126.85	127.10	5.4	13,316	0.04%
2022/04/27	37.8	126.54	3	126.50	126.55	34.8	13,394	0.26%
2022/04/26	15.4	129.24	25.1	129.14	129.25	-9.7	13,160	-0.07%
2022/04/25	36.2	129.26	5.4	129.01	129.25	30.8	13,244	0.23%
2022/04/22	12.1	131.19	6.6	131.39	131.60	5.5	12,823	0.04%
2022/04/21	11.8	133.25	1	133.40	132.75	10.8	12,805	0.08%
2022/04/20	36.3	132.35	4	132.03	132.65	32.2	12,863	0.25%
2022/04/19	4.9	132.26	0	0.00	132.00	4.9	12,919	0.04%
2022/04/18	42	131.64	30	131.60	131.55	12	13,064	0.09%
2022/04/15	20.1	132.23	0	0.00	132.25	20.1	13,027	0.15%
2022/04/14	4.1	134.87	0.2	134.85	134.55	3.9	12,799	0.03%
2022/04/13	4.2	134.68	2.1	135.02	135.05	2.1	12,860	0.02%
2022/04/12	13.3	132.38	1.2	132.38	132.55	12.1	12,933	0.09%
2022/04/11	20.5	132.77	0	0.00	132.45	20.5	12,857	0.16%
2022/04/08	5	133.92	12	133.95	134.55	-7	12,692	-0.06%
2022/04/07	26.8	134.40	8.3	134.80	133.80	18.5	12,647	0.15%
2022/04/06	21.2	135.43	3.8	136.07	136.25	17.5	12,778	0.14%
2022/04/01	6.9	136.61	2	136.68	136.95	4.9	12,959	0.04%
2022/03/31	1.3	138.21	0.3	138.35	138.10	1.1	12,939	0.01%
2022/03/30	1	138.25	22.6	138.32	138.55	-21.6	13,089	-0.17%
2022/03/29	0	136.82	4.1	136.85	136.85	-4	13,185	-0.03%
2022/03/28	16.3	136.24	2	136.13	136.70	14.3	13,145	0.11%
2022/03/25	5.2	138.20	0.1	138.06	138.20	5.1	13,081	0.04%
2022/03/24	2.4	137.22	1.3	137.88	138.00	1.1	13,072	0.01%
2022/03/23	1.3	137.83	31.2	138.06	138.10	-29.8	13,082	-0.23%
2022/03/22	14.6	136.70	2.5	136.69	136.80	12.1	13,004	0.09%
2022/03/21	7	137.25	1.4	137.48	137.00	5.6	13,069	0.04%
2022/03/18	10.7	136.15	0	0.00	136.10	10.7	13,019	0.08%
2022/03/17	5.5	135.49	5.5	135.45	136.40	0	12,884	0.00%
2022/03/16	24.8	131.75	4.9	132.77	132.20	19.9	12,706	0.16%
2022/03/15	46.3	131.79	0.1	132.90	131.65	46.2	12,465	0.37%
2022/03/14	13.6	134.73	6	135.27	134.40	7.6	12,255	0.06%
2022/03/11	8.8	134.83	17	134.45	134.40	-8.2	12,162	-0.07%
2022/03/10	27.4	135.88	4	135.89	136.35	23.4	12,050	0.19%
2022/03/09	35.8	132.80	2.1	132.88	132.50	33.7	11,890	0.28%
2022/03/08	98.2	131.90	3	131.50	131.15	95.2	11,690	0.81%
2022/03/07	87.5	134.41	4	134.04	134.00	83.5	11,064	0.75%
2022/03/04	43.7	138.45	0	0.00	138.45	43.7	10,368	0.42%
2022/03/03	4.2	140.02	0	0.00	139.95	4.2	10,345	0.04%
2022/03/02	20	139.67	9	140.00	139.65	11	10,465	0.11%
2022/03/01	20.6	140.36	2	140.53	140.45	18.6	10,405	0.18%
2022/02/25	35.6	138.51	14.6	138.42	138.50	21	10,318	0.20%
2022/02/24	62.4	139.56	8.8	138.75	138.80	53.5	10,017	0.53%
2022/02/23	15.5	141.74	0.1	141.90	142.25	15.3	9,590	0.16%
2022/02/22	42.7	141.38	1.2	141.33	141.85	41.5	9,615	0.43%
2022/02/21	7.3	143.39	0	0.00	143.80	7.3	9,402	0.08%
2022/02/18	4.4	143.83	9.1	143.43	144.10	-4.7	9,666	-0.05%
2022/02/17	8.4	144.47	2	144.05	144.50	6.4	9,697	0.07%
2022/02/16	3	144.18	18.9	144.05	144.40	-15.9	9,723	-0.16%
2022/02/15	22.9	142.49	0	0.00	142.05	22.9	9,706	0.24%
2022/02/14	12.8	142.65	3.3	142.54	142.70	9.5	9,657	0.10%
2022/02/11	8.6	144.89	8.8	144.55	144.95	-0.3	9,549	0.00%
2022/02/10	17.3	144.01	3	144.12	145.05	14.3	9,682	0.15%
2022/02/09	6.4	143.03	8	143.00	143.40	-1.6	9,705	-0.02%
2022/02/08	23.5	143.08	6.5	143.08	142.90	17	9,757	0.17%
2022/02/07	36.8	141.98	0	0.00	142.30	36.8	9,615	0.38%
2022/01/26	30.8	141.84	3.5	141.78	141.55	27.3	9,253	0.29%
2022/01/25	58.9	141.65	6.8	141.74	141.65	52.1	9,024	0.58%
2022/01/24	4.3	142.45	3.4	142.99	144.00	0.9	8,674	0.01%
2022/01/21	36.3	143.28	4	143.53	142.65	32.3	8,537	0.38%
2022/01/20	21.3	148.39	2.3	148.72	149.10	19	8,114	0.23%
2022/01/19	15.1	148.90	0	0.00	148.50	15.1	7,967	0.19%
2022/01/18	2.7	151.61	0.1	151.97	150.30	2.7	7,897	0.03%
2022/01/17	0.2	152.00	8.9	151.75	152.00	-8.7	7,780	-0.11%
2022/01/14	6.2	150.09	1	151.00	150.30	5.2	7,751	0.07%
2022/01/13	0.2	149.80	0.1	150.00	150.30	0.1	7,800	0.00%
2022/01/11	3.2	147.35	3	148.05	148.30	0.2	7,890	0.00%
2022/01/10	2.5	146.58	1.7	147.27	147.55	0.8	7,682	0.01%
2022/01/07	4.1	146.67	0.1	147.29	146.60	4	7,644	0.05%
2022/01/06	62.4	147.77	1	148.10	147.90	61.4	7,582	0.81%
2022/01/05	1.2	149.51	2	149.85	149.30	-0.9	7,528	-0.01%
2022/01/04	6.2	149.32	6.8	148.77	149.60	-0.6	7,522	-0.01%
2022/01/03	13	147.00	11.5	146.17	146.40	1.5	7,490	0.02%
2021/12/30	0.2	145.75	3	145.60	145.50	-2.8	7,603	-0.04%
2021/12/29	0	0.00	1.1	145.67	145.95	-1.1	7,866	-0.01%
2021/12/28	2	144.78	12.9	144.65	145.30	-10.9	7,940	-0.14%
2021/12/27	2	144.08	3.4	144.03	144.15	-1.4	7,953	-0.02%
2021/12/24	0.1	143.00	7.5	143.20	143.05	-7.4	8,296	-0.09%
2021/12/23	0.1	142.65	4	142.78	142.65	-3.9	8,364	-0.05%
2021/12/22	0	0.00	1.1	141.80	141.85	-1.1	8,627	-0.01%
2021/12/21	1	140.80	0.1	141.75	141.85	0.9	8,854	0.01%
2021/12/20	0.4	141.47	0	0.00	140.65	0.4	8,940	0.00%
2021/12/17	2	141.90	23.1	141.80	141.90	-21.1	8,971	-0.23%
2021/12/16	0	0.00	4	141.53	142.05	-4	8,985	-0.04%
2021/12/15	4	140.03	0	0.00	140.30	4	9,290	0.04%
2021/12/14	10.6	140.25	0.1	140.15	140.10	10.5	9,187	0.11%
2021/12/13	1.5	141.97	0	0.00	141.50	1.5	9,242	0.02%
2021/12/10	2	141.99	0.1	141.95	141.95	1.9	9,366	0.02%
2021/12/09	1.4	142.03	1.6	142.03	142.00	-0.2	9,351	0.00%
2021/12/08	1	143.19	14	142.86	142.35	-13	9,329	-0.14%
2021/12/07	0.1	140.60	0	0.00	141.80	0.1	9,198	0.00%
2021/12/06	1.5	141.11	1.4	141.64	141.35	0.1	9,199	0.00%
2021/12/03	1.3	141.74	3.5	141.81	141.75	-2.3	9,251	-0.02%
2021/12/02	1.1	141.24	0.6	141.14	141.80	0.5	9,307	0.01%
2021/12/01	14.2	138.91	2	140.23	140.30	12.2	9,390	0.13%
2021/11/30	8.2	139.29	0	0.00	138.00	8.2	9,504	0.09%
2021/11/29	4.7	138.23	3.2	138.49	138.15	1.5	9,449	0.02%
2021/11/26	13.3	138.44	0.5	138.85	138.15	12.7	9,567	0.13%
2021/11/25	0.1	140.39	0	0.00	140.45	0.1	9,641	0.00%
2021/11/24	2	140.55	0.2	141.00	140.50	1.8	9,955	0.02%
2021/11/23	10.1	141.21	22	141.21	141.10	-11.9	10,179	-0.12%
2021/11/22	0	142.50	0.5	142.67	142.45	-0.4	10,223	0.00%
2021/11/19	11	142.86	2.3	143.11	142.80	8.7	10,275	0.08%
2021/11/18	0.2	141.90	23	142.18	142.45	-22.8	10,259	-0.22%
2021/11/17	5	141.40	6.3	141.48	141.65	-1.3	10,259	-0.01%
2021/11/16	28.2	141.13	30	141.20	141.20	-1.8	10,182	-0.02%
2021/11/15	1	140.95	56.5	140.82	140.95	-55.5	10,524	-0.53%
2021/11/12	0	0.00	7.5	140.68	139.70	-7.5	10,774	-0.07%
2021/11/11	7.2	139.25	7	139.11	139.25	0.2	10,895	0.00%
2021/11/10	0.4	140.53	1.8	140.39	140.50	-1.4	11,000	-0.01%
2021/11/09	1	141.05	19.3	140.67	140.70	-18.3	11,029	-0.17%
2021/11/08	0.3	138.90	14.3	139.00	139.20	-14	10,862	-0.13%
2021/11/05	6.1	137.88	14	137.35	138.10	-7.9	10,800	-0.07%
2021/11/04	4	136.94	0	0.00	136.15	4	10,654	0.04%
2021/11/03	0.2	136.75	3	136.70	136.60	-2.8	10,696	-0.03%
2021/11/02	0.1	136.89	1	137.25	136.25	-0.9	10,722	-0.01%
2021/11/01	1.3	136.49	0.1	136.45	136.50	1.2	10,749	0.01%
2021/10/29	1.2	135.91	11	136.00	135.80	-9.8	10,790	-0.09%
2021/10/28	1.1	137.27	0	0.00	137.15	1.1	10,809	0.01%
2021/10/27	2	136.95	2	137.13	137.55	0	10,855	0.00%
2021/10/26	0	0.00	10.2	137.54	137.55	-10.2	10,796	-0.09%
2021/10/25	0.1	136.40	2.1	135.95	136.40	-2	10,800	-0.02%
2021/10/22	0	0.00	6.3	136.42	136.50	-6.3	11,178	-0.06%
2021/10/21	1.2	136.59	26.4	137.23	136.10	-25.2	11,263	-0.22%
2021/10/20	0.1	136.73	27	137.09	136.60	-26.9	11,238	-0.24%
2021/10/19	1.1	136.69	8.1	136.99	136.95	-7	11,047	-0.06%
2021/10/18	6.6	136.10	3	136.12	135.85	3.6	11,008	0.03%
2021/10/15	3.8	135.70	17.2	135.57	136.25	-13.4	11,132	-0.12%
2021/10/14	3	132.96	1	133.45	132.75	2	11,039	0.02%
2021/10/13	6.7	132.69	1.4	132.79	132.40	5.3	11,159	0.05%
2021/10/12	12.8	132.41	0	0.00	132.85	12.8	11,224	0.11%
2021/10/08	4.8	134.38	0.5	135.15	134.20	4.3	11,241	0.04%
2021/10/07	6.7	134.47	1	135.45	135.35	5.7	11,270	0.05%
2021/10/06	46.2	132.48	0	0.00	133.00	46.2	11,272	0.41%
2021/10/05	38.5	131.84	2	132.60	132.95	36.5	11,131	0.33%
2021/10/04	39.9	133.38	9.9	133.45	133.15	30	10,793	0.28%
2021/10/01	26.3	134.28	3	134.93	133.95	23.3	10,472	0.22%
2021/09/30	5.1	135.69	0	0.00	137.05	5.1	10,130	0.05%
2021/09/29	29.9	136.18	0.1	136.20	136.00	29.8	9,960	0.30%
2021/09/28	6.5	138.69	2.1	139.10	139.00	4.4	9,592	0.05%
2021/09/27	0	0.00	10.9	139.87	140.00	-10.9	9,375	-0.12%
2021/09/24	3.1	139.32	0.2	139.40	139.65	3	9,255	0.03%
2021/09/23	2.2	138.31	1	138.30	138.00	1.2	9,309	0.01%
2021/09/22	24.9	136.96	10	137.35	137.20	14.9	9,363	0.16%
2021/09/17	1.2	140.49	1.2	140.84	140.50	0	9,031	0.00%
2021/09/16	0.2	140.18	0	0.00	140.10	0.2	9,076	0.00%
2021/09/15	1.3	140.76	0	0.00	140.75	1.3	9,046	0.01%
2021/09/14	1.2	141.60	4	141.90	141.60	-2.8	8,952	-0.03%
2021/09/13	0.7	141.70	0	0.00	141.45	0.7	9,009	0.01%
2021/09/10	1.6	141.71	1.2	141.91	141.95	0.4	9,216	0.00%
2021/09/09	1.1	139.97	3	140.00	140.30	-1.9	9,202	-0.02%
2021/09/08	0	140.45	13	140.88	140.65	-13	9,204	-0.14%
2021/09/07	0	142.10	7.2	142.21	141.90	-7.2	9,208	-0.08%
2021/09/06	1.5	142.38	12.4	142.49	142.55	-10.9	9,137	-0.12%
2021/09/03	0	141.90	10.3	141.65	141.90	-10.3	8,961	-0.11%
2021/09/02	0	0.00	6.3	140.94	139.90	-6.3	8,889	-0.07%
2021/09/01	1.1	140.63	20.5	140.93	141.00	-19.4	8,873	-0.22%
2021/08/31	0.1	139.15	27.8	139.69	140.35	-27.7	8,618	-0.32%
2021/08/30	0.2	138.97	67.3	139.05	139.50	-67.1	8,528	-0.79%
2021/08/27	1.1	138.02	33.3	137.99	138.15	-32.2	8,225	-0.39%
2021/08/26	3.3	136.52	0.9	136.89	137.00	2.4	8,032	0.03%
2021/08/25	1.1	135.24	3.6	135.51	136.05	-2.5	7,997	-0.03%
2021/08/24	0.5	134.91	3	135.12	134.75	-2.5	7,975	-0.03%
2021/08/23	6.1	134.16	4.3	134.30	134.35	1.8	8,065	0.02%
2021/08/20	50.3	131.36	4	131.12	130.75	46.3	8,127	0.57%
2021/08/19	29.8	132.20	3	132.00	131.80	26.8	7,960	0.34%
2021/08/18	10	133.38	4	133.99	134.90	6	7,607	0.08%
2021/08/17	20.5	134.80	1	135.00	134.35	19.5	7,401	0.26%
2021/08/16	7	135.28	14	135.38	135.35	-7	7,356	-0.10%
2021/08/13	9.3	135.76	2.2	135.64	135.65	7.1	7,346	0.10%
2021/08/12	2	137.05	2	136.90	136.95	0	7,386	0.00%
2021/08/11	9.2	136.79	3.5	136.96	137.20	5.7	7,630	0.07%
2021/08/10	1.3	137.91	4	137.70	137.65	-2.7	7,841	-0.03%
2021/08/09	2.6	137.86	0	0.00	138.40	2.6	8,326	0.03%
2021/08/06	0	0.00	5	138.28	138.80	-5	8,495	-0.06%
2021/08/05	0.2	139.20	31.7	139.31	139.00	-31.5	8,882	-0.36%
2021/08/04	0.1	139.20	4.1	139.24	139.25	-4	9,429	-0.04%
2021/08/03	0	0.00	2.9	138.08	138.45	-2.9	9,761	-0.03%
2021/08/02	0.8	136.49	1.2	136.96	137.90	-0.3	9,731	0.00%
2021/07/30	1.3	136.26	2.1	136.38	136.05	-0.8	9,727	-0.01%
2021/07/29	4.2	136.22	3.1	135.91	136.50	1.1	9,795	0.01%
2021/07/28	34.1	134.45	0	0.00	134.25	34.1	9,762	0.35%
2021/07/27	34.8	136.27	4	136.45	136.40	30.8	9,483	0.32%
2021/07/26	18	136.93	1	137.75	136.45	17	9,424	0.18%
2021/07/23	11.5	137.68	1	137.65	137.65	10.5	9,379	0.11%
2021/07/22	4.2	138.33	0	0.00	137.65	4.2	9,377	0.04%
2021/07/21	9.5	136.47	0.1	136.84	136.70	9.4	9,385	0.10%
2021/07/20	11.2	137.61	10	137.75	137.20	1.2	9,371	0.01%
2021/07/19	28.1	138.12	0	0.00	138.30	28.1	9,339	0.30%
2021/07/16	6.3	139.57	0	0.00	139.90	6.3	9,231	0.07%
2021/07/15	1.2	141.30	3	141.60	141.80	-1.8	9,206	-0.02%
2021/07/14	0	0.00	5	140.35	140.50	-5	9,085	-0.06%
2021/07/13	10.5	140.70	10.4	140.28	140.15	0.1	9,060	0.00%
2021/07/12	1	139.15	1	139.88	139.00	0	9,018	0.00%
2021/07/09	8.5	137.47	1.5	137.77	137.75	7	8,918	0.08%
2021/07/08	1.2	139.20	1	138.75	138.85	0.2	8,912	0.00%
2021/07/07	2	139.33	5	139.35	139.00	-3	8,939	-0.03%
2021/07/06	1.2	139.75	5.4	139.90	139.75	-4.1	8,927	-0.05%
2021/07/05	0.2	139.57	17	139.46	139.60	-16.8	8,881	-0.19%
2021/07/02	0.1	138.20	1.4	138.03	138.30	-1.3	8,857	-0.02%
2021/07/01	1	138.99	193	138.60	138.30	-192	8,850	-2.17%	大賣/鉅額交易
2021/06/30	2	139.07	35	138.83	138.95	-33	8,929	-0.37%
2021/06/29	0	0.00	21	138.25	137.60	-21	8,892	-0.24%
2021/06/28	1	137.20	2	136.85	137.20	-1	8,868	-0.01%
2021/06/25	4	137.63	1	137.55	136.95	3	8,881	0.03%
2021/06/24	4	136.91	6	136.79	136.70	-2	8,908	-0.02%
2021/06/23	1.1	135.10	1.4	135.95	137.05	-0.3	8,937	0.00%
2021/06/22	3.1	134.67	0	0.00	134.85	3.1	8,912	0.03%
2021/06/21	27.2	135.72	2	135.58	134.70	25.2	8,987	0.28%
2021/06/18	1	138.00	1	138.00	138.00	0	8,840	0.00%
2021/06/17	14.1	137.55	0	0.00	138.30	14.1	8,893	0.16%
2021/06/16	0	138.55	9	138.52	138.70	-9	9,004	-0.10%
2021/06/15	4	138.84	2	138.70	138.85	2	8,999	0.02%
2021/06/11	2	138.32	12	138.20	138.10	-10	9,044	-0.11%
2021/06/09	14.1	135.45	0	0.00	135.50	14.1	9,050	0.16%
2021/06/08	4.6	136.64	3	136.87	136.50	1.6	9,042	0.02%
2021/06/07	10.2	135.87	7.2	137.13	137.30	3	9,146	0.03%
2021/06/03	1	137.70	5	138.08	137.60	-4	9,225	-0.04%
2021/06/02	0.1	137.49	0	0.00	137.70	0.1	9,343	0.00%
2021/06/01	0.1	137.45	1.3	137.48	137.70	-1.2	9,497	-0.01%
2021/05/31	0.7	137.12	6	137.37	137.10	-5.3	9,680	-0.05%
2021/05/28	2	135.75	2.1	135.01	135.80	-0.1	9,647	0.00%
2021/05/27	5.3	132.76	0	0.00	133.55	5.3	9,607	0.05%
2021/05/26	0.2	134.50	15	134.85	134.50	-14.8	9,951	-0.15%
2021/05/25	0	0.00	7	133.29	134.40	-7	10,035	-0.07%
2021/05/24	2.4	131.79	0.1	132.00	132.15	2.3	10,058	0.02%
2021/05/21	8	131.83	21.2	133.18	132.35	-13.2	10,015	-0.13%
2021/05/20	8	130.36	0.1	130.30	130.50	7.8	9,961	0.08%
2021/05/19	12.1	131.44	0.2	132.00	131.40	11.9	9,948	0.12%
2021/05/18	6.8	131.48	3.2	129.68	132.30	3.6	9,840	0.04%
2021/05/17	10.9	126.39	12.1	126.19	126.50	-1.2	9,884	-0.01%
2021/05/14	20.1	128.61	3	128.58	128.95	17.1	9,504	0.18%
2021/05/13	32.9	127.73	8.2	127.00	127.50	24.6	9,360	0.26%
2021/05/12	54.6	128.16	31.1	128.99	129.40	23.5	9,026	0.26%
2021/05/11	34.3	133.98	6.1	133.51	133.25	28.2	8,567	0.33%
2021/05/10	2.8	138.85	1	138.70	138.45	1.8	8,380	0.02%
2021/05/07	10.1	138.96	1	139.20	139.40	9.1	8,542	0.11%
2021/05/06	10.6	136.09	1.2	136.26	136.95	9.4	8,667	0.11%
2021/05/05	3.3	136.25	2.2	136.59	135.75	1.1	8,665	0.01%
2021/05/04	8.9	136.38	1.2	137.09	137.05	7.7	8,758	0.09%
2021/05/03	12.9	138.49	9.1	138.45	138.25	3.8	8,766	0.04%
2021/04/29	0	0.00	10	141.57	140.60	-10	9,050	-0.11%
2021/04/28	0.1	140.50	7	140.73	140.40	-6.9	9,130	-0.08%
2021/04/27	0.1	140.95	37.3	141.27	141.25	-37.2	9,580	-0.39%
2021/04/26	5.2	140.45	5.3	140.55	141.20	-0.1	9,671	0.00%
2021/04/23	0.2	138.58	1	138.35	139.15	-0.8	9,710	-0.01%
2021/04/22	5	138.62	11	138.17	137.90	-6	9,969	-0.06%
2021/04/21	1.1	138.30	2.2	138.58	138.00	-1.1	10,103	-0.01%
2021/04/20	0.1	139.00	3.1	139.28	139.25	-3	10,151	-0.03%
2021/04/19	2.1	139.05	3.3	138.82	139.50	-1.2	10,253	-0.01%
2021/04/16	0.3	138.56	16.7	139.01	139.25	-16.4	10,289	-0.16%
2021/04/15	0.2	137.95	1.1	138.05	139.05	-0.9	10,319	-0.01%
2021/04/14	1.6	136.70	2	137.18	137.90	-0.4	10,305	0.00%
2021/04/13	0.9	137.62	5.3	138.08	137.15	-4.5	10,375	-0.04%
2021/04/12	3.1	137.57	4.6	137.98	137.15	-1.5	10,361	-0.01%
2021/04/09	6.2	138.01	1	138.40	137.95	5.2	10,365	0.05%
2021/04/08	0.2	137.40	3.1	138.16	138.25	-3	10,401	-0.03%
2021/04/07	0.2	137.57	0	137.65	137.80	0.2	10,387	0.00%
2021/04/06	1.2	137.71	19.4	137.99	137.65	-18.1	10,367	-0.17%
2021/04/01	0.1	135.44	12	135.75	135.75	-11.9	10,270	-0.12%
2021/03/31	4.1	135.10	3	134.95	134.75	1.1	10,197	0.01%
2021/03/30	0.4	135.53	3.2	135.89	135.90	-2.8	10,111	-0.03%
2021/03/29	4.1	135.58	3.2	135.56	135.45	0.8	10,101	0.01%
2021/03/26	1	134.23	2.1	134.34	134.35	-1	10,062	-0.01%
2021/03/25	3.3	131.40	0	0.00	131.95	3.3	10,001	0.03%
2021/03/24	9.7	131.82	0	0.00	131.50	9.7	9,961	0.10%
2021/03/23	1.3	133.88	3	134.13	133.60	-1.8	9,839	-0.02%
2021/03/22	0.2	132.96	1.3	133.04	133.40	-1.1	9,946	-0.01%
2021/03/19	5.2	132.60	5	132.66	132.80	0.2	10,014	0.00%
2021/03/18	0	0.00	2	135.60	134.90	-2	9,888	-0.02%
2021/03/17	10.2	135.29	2.2	135.30	134.20	8	9,850	0.08%
2021/03/16	3	135.60	0.2	135.02	135.35	2.8	9,874	0.03%
2021/03/15	0	135.15	6	134.94	134.90	-6	9,864	-0.06%
2021/03/12	29.3	135.46	7.4	135.10	135.25	21.9	9,907	0.22%
2021/03/11	4.1	134.32	2.1	134.47	134.70	2	9,927	0.02%
2021/03/10	5.9	132.09	2	131.50	131.90	3.9	9,978	0.04%
2021/03/09	14.9	130.83	11	130.24	131.35	3.9	9,987	0.04%
2021/03/08	20.2	132.62	2	132.51	131.85	18.2	9,867	0.18%
2021/03/05	21.3	131.06	5.2	130.49	131.95	16.1	9,749	0.17%
2021/03/04	14.2	132.53	0	0.00	132.75	14.2	9,669	0.15%
2021/03/03	0.5	134.53	1.1	135.07	135.40	-0.6	9,480	-0.01%
2021/03/02	9.1	135.29	0	0.00	133.45	9.1	9,381	0.10%
2021/02/26	43.6	133.87	3.5	133.84	133.40	40.1	9,330	0.43%
2021/02/25	2.1	137.71	0	0.00	137.55	2.1	8,991	0.02%
2021/02/24	6.5	137.09	2	136.50	136.45	4.5	8,916	0.05%
2021/02/23	5.6	137.29	8	137.70	138.50	-2.4	8,820	-0.03%
2021/02/22	3.2	139.02	1	139.20	138.80	2.2	8,766	0.03%
2021/02/19	7.2	138.30	5.3	138.50	138.85	1.9	8,979	0.02%
2021/02/18	10.5	140.20	11.5	140.04	140.35	-1	8,968	-0.01%
2021/02/17	8.8	140.01	17.5	139.73	140.55	-8.7	8,948	-0.10%
2021/02/05	3.6	135.12	6.4	134.83	134.80	-2.8	8,696	-0.03%
2021/02/04	4.2	133.98	1.5	133.59	133.55	2.7	8,613	0.03%
2021/02/03	4	134.55	1	134.55	134.35	3	8,645	0.03%
2021/02/02	4.5	134.56	3.8	134.40	134.45	0.7	8,600	0.01%
2021/02/01	10.1	129.74	6	128.40	130.75	4.1	8,606	0.05%
2021/01/29	21.7	130.09	24.1	128.82	128.20	-2.4	8,474	-0.03%
2021/01/28	21.6	130.07	1	130.00	130.35	20.6	8,312	0.25%
2021/01/27	9	133.07	3.2	132.94	133.05	5.8	8,153	0.07%
2021/01/26	24.4	133.39	5.8	133.94	132.85	18.6	8,096	0.23%
2021/01/25	10.1	135.41	8.8	135.45	135.60	1.3	8,024	0.02%
2021/01/22	34.2	138.14	3	138.38	137.45	31.2	7,902	0.39%
2021/01/21	15.5	141.92	8.2	140.99	143.00	7.3	7,622	0.10%
2021/01/20	23.4	138.56	1	138.80	138.20	22.4	7,472	0.30%
2021/01/19	5	136.60	3	136.33	137.95	2	7,029	0.03%
2021/01/18	9.2	133.76	7.2	132.99	134.40	2	6,876	0.03%
2021/01/15	14.5	135.65	5.2	136.72	134.50	9.3	6,692	0.14%
2021/01/14	12.6	133.95	3.1	133.78	134.05	9.5	6,370	0.15%
2021/01/13	4.1	134.19	0.2	135.09	135.30	3.9	6,291	0.06%
2021/01/12	12.3	132.32	3.9	132.05	132.10	8.4	6,137	0.14%
2021/01/11	6.7	131.46	2.5	130.86	132.30	4.2	6,013	0.07%
2021/01/08	8.6	130.40	4	130.00	131.20	4.6	5,897	0.08%
2021/01/07	10.1	127.78	5.3	127.58	128.90	4.8	5,756	0.08%
2021/01/06	4.4	125.85	14.4	125.65	125.95	-10	5,688	-0.18%
2021/01/05	6.3	124.11	5	124.38	124.60	1.3	5,601	0.02%
2021/01/04	4.5	123.52	9	124.23	124.35	-4.5	5,685	-0.08%
2020/12/31	12	122.07	80.6	121.98	122.25	-68.6	5,807	-1.18%
2020/12/30	2	121.18	0	0.00	121.60	2	5,778	0.03%
2020/12/29	0	0.00	3.5	120.07	119.90	-3.5	5,802	-0.06%
2020/12/28	2	119.78	1.5	119.90	120.00	0.5	5,849	0.01%
2020/12/25	0.5	119.42	0.2	119.30	118.95	0.3	5,851	0.00%
2020/12/24	5	118.70	2	118.50	118.80	3	5,867	0.05%
2020/12/23	0.2	117.90	0.2	118.25	118.15	0	5,926	0.00%
2020/12/22	1.2	118.10	5	119.08	118.00	-3.9	6,014	-0.06%
2020/12/21	0	0.00	31.1	119.00	119.35	-31.1	6,182	-0.50%
2020/12/18	8	118.19	2.2	118.49	118.20	5.8	6,199	0.09%
2020/12/17	1.1	118.53	1	118.30	118.60	0.1	6,268	0.00%
2020/12/16	2	118.70	2	118.33	119.25	0	6,315	0.00%
2020/12/15	5.2	117.06	2.1	117.06	117.05	3.1	6,176	0.05%
2020/12/14	2.5	118.35	0.6	118.45	118.25	2	6,165	0.03%
2020/12/11	3.7	118.09	0	0.00	118.75	3.7	6,372	0.06%
2020/12/10	6.6	118.49	0	0.00	118.60	6.6	6,385	0.10%
2020/12/09	1.5	119.98	0.3	119.93	120.05	1.3	6,346	0.02%
2020/12/08	31.2	118.84	0.7	119.90	120.05	30.6	6,292	0.49%
2020/12/07	1.3	118.08	0.2	118.25	118.40	1	6,247	0.02%
2020/12/04	1	115.95	5.5	116.95	117.30	-4.5	6,240	-0.07%
2020/12/03	1.1	115.55	0.4	115.95	115.40	0.7	6,111	0.01%
2020/12/02	15	115.43	0	0.00	115.40	15	6,104	0.25%
2020/12/01	5.5	113.87	0.3	114.45	114.30	5.1	6,101	0.08%
2020/11/30	7	114.02	1	115.05	113.30	6	6,103	0.10%
2020/11/27	2.7	114.46	1	114.80	114.65	1.7	6,017	0.03%
2020/11/26	2	114.73	0.3	114.60	114.85	1.7	6,025	0.03%
2020/11/25	8.3	114.61	0	0.00	113.95	8.3	6,079	0.14%
2020/11/24	8.3	115.24	1	115.25	114.90	7.3	6,077	0.12%
2020/11/23	4.2	115.32	3	115.63	115.45	1.2	6,072	0.02%
2020/11/20	2.1	113.99	0	0.00	114.00	2.1	6,021	0.03%
2020/11/19	2.4	114.17	1	114.20	114.15	1.4	6,002	0.02%
2020/11/18	2	113.98	3	113.97	114.35	-1	5,990	-0.02%
2020/11/17	7.6	114.19	6	113.99	113.60	1.6	5,798	0.03%
2020/11/16	3	111.87	9.6	111.70	112.80	-6.6	5,974	-0.11%
2020/11/13	2	108.80	1	108.95	109.25	1	5,922	0.02%
2020/11/12	3	108.80	1.6	108.83	108.80	1.5	5,921	0.02%
2020/11/11	2.1	107.42	3	108.22	108.75	-0.9	5,951	-0.02%
2020/11/10	17.5	107.25	3.1	107.41	107.10	14.4	5,872	0.25%
2020/11/09	0	0.00	10.3	107.94	108.10	-10.3	5,890	-0.18%
2020/11/06	0	0.00	6	106.78	106.70	-6	5,800	-0.10%
2020/11/05	0.2	105.90	1	106.15	106.05	-0.8	5,749	-0.01%
2020/11/04	3	105.00	4	105.91	106.15	-1	5,775	-0.02%
2020/11/03	4	104.64	3	104.57	104.60	1	5,805	0.02%
2020/11/02	9	102.59	0	0.00	103.40	9	5,855	0.15%
2020/10/30	5.3	103.20	0.4	103.46	103.00	4.8	5,771	0.08%
2020/10/29	3.2	103.78	0	0.00	103.85	3.2	5,742	0.06%
2020/10/28	2.3	105.12	0	0.00	105.00	2.3	5,746	0.04%
2020/10/27	9.5	105.53	0	0.00	105.50	9.5	5,756	0.17%
2020/10/26	2.1	106.10	0	0.00	106.10	2.1	5,809	0.04%
2020/10/23	0	0.00	3	106.10	106.10	-3	5,921	-0.05%
2020/10/22	0	0.00	4	105.71	106.10	-4	6,240	-0.06%
2020/10/21	1.1	106.38	5	106.08	105.95	-3.9	6,583	-0.06%
2020/10/20	0.2	106.20	1	106.30	106.00	-0.8	6,751	-0.01%
2020/10/19	0	0.00	2	106.40	106.60	-2	6,827	-0.03%
2020/10/16	2	105.80	21	105.48	105.25	-19	6,890	-0.28%
2020/10/15	4	105.89	1	105.80	105.70	3	7,247	0.04%
2020/10/13	1.3	106.84	0	0.00	107.10	1.3	7,587	0.02%
2020/10/12	7.1	107.25	8.7	107.35	107.05	-1.6	7,623	-0.02%
2020/10/08	0	0.00	8.2	105.85	106.20	-8.2	7,814	-0.10%
2020/10/07	0.1	104.80	1	104.95	104.80	-0.9	7,814	-0.01%
2020/10/06	0	0.00	7	104.25	104.25	-7	7,948	-0.09%
2020/10/05	0	0.00	1	103.75	103.05	-1	8,024	-0.01%
2020/09/30	0	0.00	1.8	103.23	103.00	-1.8	8,046	-0.02%
2020/09/29	2	102.50	0	0.00	102.55	2	8,172	0.02%
2020/09/28	3.2	102.20	1	101.45	102.30	2.2	8,341	0.03%
2020/09/25	7	100.42	5	100.72	100.65	2	8,481	0.02%
2020/09/24	23	100.76	0	0.00	100.45	23	8,572	0.27%
2020/09/23	3	102.65	1	102.85	102.95	2	8,435	0.02%
2020/09/22	7.1	103.25	3.1	103.55	103.10	4	8,512	0.05%
2020/09/21	3	104.73	2	105.00	104.45	1	8,535	0.01%
2020/09/18	1	105.40	1.1	105.49	105.30	-0.1	8,603	0.00%
2020/09/17	5	105.77	1	105.65	105.40	4	8,688	0.05%
2020/09/16	3	106.80	7	106.76	106.55	-4	8,687	-0.05%
2020/09/15	1.1	104.72	6	104.46	104.95	-4.9	8,615	-0.06%
2020/09/14	1.1	103.86	0.7	104.45	104.55	0.4	8,564	0.00%
2020/09/11	1	103.20	0	0.00	103.25	1	8,552	0.01%
2020/09/10	0	103.20	0	0.00	103.20	0	8,696	0.00%
2020/09/09	5	101.45	5	101.70	102.30	0	8,816	0.00%
2020/09/07	0	0.00	4	102.60	102.40	-4	9,155	-0.04%
2020/09/04	5	102.28	3	102.47	102.55	2	9,299	0.02%
2020/09/03	2.1	103.76	3	103.35	103.30	-0.9	9,383	-0.01%
2020/09/02	3	103.00	0	0.00	103.00	3	9,487	0.03%
2020/09/01	1	102.80	0	0.00	103.35	1	9,676	0.01%
2020/08/31	11.6	102.98	0	0.00	101.80	11.6	9,746	0.12%
2020/08/28	5.2	103.70	0.3	103.80	103.50	4.9	9,900	0.05%
2020/08/27	1	104.75	1	105.00	104.55	0	10,136	0.00%
2020/08/26	1	104.15	2	103.93	104.30	-1	10,240	-0.01%
2020/08/25	1	103.90	2.1	103.78	103.90	-1.1	10,336	-0.01%
2020/08/24	0	0.00	1.2	103.27	103.10	-1.2	10,364	-0.01%
2020/08/21	1	102.25	0	0.00	102.80	1	10,427	0.01%
2020/08/20	22	101.13	8	101.17	100.60	14	10,368	0.14%
2020/08/19	3.1	104.68	2	105.00	104.25	1.1	10,314	0.01%
2020/08/18	1	105.35	0	0.00	105.00	1	10,301	0.01%
2020/08/17	1	104.60	3	105.35	105.60	-2	10,461	-0.02%
2020/08/14	1	103.80	2	104.18	104.50	-1	10,494	-0.01%
2020/08/13	6	104.59	0	0.00	104.25	6	10,596	0.06%
2020/08/12	8.5	103.56	2.5	103.42	103.25	6	10,596	0.06%
2020/08/11	1	105.50	0	0.00	104.80	1	10,636	0.01%
2020/08/10	0	0.00	1	105.45	105.60	-1	10,686	-0.01%
2020/08/07	1	104.50	2	104.80	104.65	-1	10,733	-0.01%
2020/08/06	2	105.37	10	105.46	105.40	-8	10,703	-0.07%
2020/08/05	6	104.30	9.6	104.13	104.30	-3.6	10,772	-0.03%
2020/08/04	4	103.15	9	102.87	103.30	-5	10,799	-0.05%
2020/08/03	2	102.10	3.3	102.63	102.00	-1.3	10,820	-0.01%
2020/07/31	8.2	103.92	0.2	103.60	103.80	8	10,803	0.07%
2020/07/30	1	104.05	1	103.90	104.05	0	10,817	0.00%
2020/07/29	1	103.15	38	103.18	102.55	-37	10,838	-0.34%
2020/07/28	26	105.77	17.4	105.26	103.60	8.6	10,938	0.08%
2020/07/27	14.1	103.08	7	102.86	103.30	7	10,878	0.06%
2020/07/24	2	99.93	12	99.48	98.50	-10	10,696	-0.09%
2020/07/23	2	98.68	2	98.65	98.85	0	10,533	0.00%
2020/07/22	1	98.55	1.1	99.08	98.95	-0.1	10,665	0.00%
2020/07/21	4	98.78	23	98.44	98.70	-19	10,641	-0.18%
2020/07/20	1	97.05	33.5	97.10	97.05	-32.5	10,451	-0.31%
2020/07/17	3	97.25	12	97.38	97.20	-9	10,475	-0.09%
2020/07/16	0	0.00	3	96.38	96.10	-3	10,526	-0.03%
2020/07/15	0	0.00	24	97.44	97.05	-24	10,605	-0.23%
2020/07/14	1	95.85	29	96.14	96.65	-28	10,825	-0.26%
2020/07/13	0.2	95.80	23	95.66	96.05	-22.8	10,808	-0.21%
2020/07/10	4	95.08	24.1	94.94	94.65	-20.1	10,897	-0.18%
2020/07/09	1	95.65	11.9	95.47	95.45	-10.9	10,924	-0.10%
2020/07/08	4	95.20	6.5	95.01	95.15	-2.5	10,927	-0.02%
2020/07/07	8	94.52	17.1	94.66	94.50	-9.1	10,839	-0.08%
2020/07/06	0.5	94.00	13	93.89	94.15	-12.5	10,868	-0.12%
2020/07/03	14	92.57	11	92.55	92.55	3	10,881	0.03%
2020/07/02	5	91.40	17	91.38	91.50	-12	10,886	-0.11%
2020/07/01	1	90.60	6	90.71	90.50	-5	10,964	-0.05%
2020/06/30	0	89.95	1	89.90	89.90	-1	10,963	-0.01%
2020/06/29	8	89.11	0	0.00	89.10	8	10,992	0.07%
2020/06/24	3.5	90.19	3	90.05	90.00	0.5	11,055	0.00%
2020/06/23	2	89.45	1	89.55	89.45	1	11,253	0.01%
2020/06/22	2	89.28	2.1	89.05	89.05	-0.1	11,428	0.00%
2020/06/19	9	88.82	3	88.85	88.85	6	11,796	0.05%
2020/06/18	1	88.35	6	88.75	88.90	-5	12,203	-0.04%
2020/06/17	3	89.10	1	89.20	89.00	2	12,493	0.02%
2020/06/16	1	88.35	5	88.42	88.90	-4	12,982	-0.03%
2020/06/15	3.2	87.74	3	88.12	87.00	0.2	13,934	0.00%
2020/06/12	6	87.91	21	87.77	88.25	-15	14,552	-0.10%
2020/06/11	27	90.07	9	90.18	89.05	18	15,044	0.12%
2020/06/10	1	90.25	19.7	90.42	90.45	-18.7	15,370	-0.12%
2020/06/09	1	89.50	8.2	89.42	89.60	-7.2	16,081	-0.04%
2020/06/08	1	89.55	58	89.03	89.50	-57	16,639	-0.34%
2020/06/05	3	88.18	5.1	88.20	88.35	-2.1	16,634	-0.01%
2020/06/04	5.2	87.47	15	87.38	87.60	-9.8	16,865	-0.06%
2020/06/03	21	86.54	11	86.32	86.80	10	17,076	0.06%
2020/06/02	1	85.40	2	85.40	85.30	-1	17,058	-0.01%
2020/06/01	1	85.10	10	84.95	84.90	-9	17,022	-0.05%
2020/05/29	1	83.05	1	84.45	84.45	0	17,023	0.00%
2020/05/28	9	84.44	1.2	84.59	83.85	7.8	17,119	0.05%
2020/05/27	2	84.43	1	84.15	84.35	1	17,458	0.01%
2020/05/26	1	84.45	15	84.39	84.45	-14	17,792	-0.08%
2020/05/25	3	82.93	7	82.63	83.50	-4	17,786	-0.02%
2020/05/22	24	83.15	0	0.00	82.95	24	17,846	0.13%
2020/05/21	10	84.33	5.5	84.55	84.50	4.5	17,849	0.02%
2020/05/20	7	83.80	9	84.19	83.80	-2	17,813	-0.01%
2020/05/19	3	83.92	0	0.00	83.90	3	17,757	0.02%
2020/05/18	6	83.00	0	0.00	83.15	6	17,798	0.03%
2020/05/15	5	83.29	1	83.80	83.85	4	17,869	0.02%
2020/05/14	10.3	83.42	0	0.00	83.30	10.3	17,870	0.06%
2020/05/13	1	84.10	4	84.20	84.30	-3	17,808	-0.02%
2020/05/12	8.1	84.03	2	84.15	84.05	6.1	17,821	0.03%
2020/05/11	6	85.26	23	85.10	85.05	-17	17,723	-0.10%
2020/05/08	6.1	84.47	9	84.41	84.35	-2.9	17,698	-0.02%
2020/05/07	2	83.95	0	0.00	83.85	2	17,719	0.01%
2020/05/06	5	83.21	2	83.15	83.50	3	17,775	0.02%
2020/05/05	4	83.45	0	0.00	83.40	4	17,851	0.02%
2020/05/04	24.1	82.80	0	83.30	83.00	24.1	17,833	0.14%
2020/04/30	36	84.85	15	85.09	85.50	21	17,721	0.12%
2020/04/29	3.1	83.76	1	83.70	83.70	2.1	17,672	0.01%
2020/04/28	6	82.41	0	0.00	82.55	6	17,849	0.03%
2020/04/27	3	82.33	2	82.25	82.55	1	18,260	0.01%
2020/04/24	5.2	80.81	0	0.00	80.90	5.2	18,144	0.03%
2020/04/23	5	81.02	2	81.30	80.90	3	18,184	0.02%
2020/04/22	6	79.77	1	80.35	80.60	5	18,107	0.03%
2020/04/21	39.5	81.19	4	80.79	80.60	35.5	18,096	0.20%
2020/04/20	9	82.88	3.1	83.05	83.00	5.9	17,938	0.03%
2020/04/17	22	83.60	26.6	83.47	83.25	-4.6	17,844	-0.03%
2020/04/16	18.2	80.63	5	80.85	80.80	13.2	17,420	0.08%
2020/04/15	23.1	81.24	3	81.23	81.20	20.1	17,333	0.12%
2020/04/14	5.2	80.16	18.2	80.49	80.95	-13	17,185	-0.08%
2020/04/13	4	79.08	1	79.05	78.80	3	17,072	0.02%
2020/04/10	7	79.21	0	0.00	79.30	7	17,104	0.04%
2020/04/09	17	79.36	29	79.26	79.25	-12	17,121	-0.07%
2020/04/08	12.2	79.06	11	79.12	79.60	1.2	16,942	0.01%
2020/04/07	7	78.43	15	78.66	78.50	-8	16,760	-0.05%
2020/04/06	10	76.59	5	76.92	77.05	5	16,558	0.03%
2020/04/01	15.2	76.18	1	76.40	75.90	14.2	16,404	0.09%
2020/03/31	5	76.13	22	76.75	76.15	-17	16,291	-0.10%
2020/03/30	20.3	74.99	12.6	75.07	75.85	7.7	16,158	0.05%
2020/03/27	32	77.55	18	77.50	76.60	14	15,956	0.09%
2020/03/26	12.5	77.14	5	77.08	77.20	7.5	15,647	0.05%
2020/03/25	20	76.92	13	76.79	76.85	7	15,383	0.05%
2020/03/24	32	74.34	43	74.58	74.25	-11	14,877	-0.07%
2020/03/23	38	71.25	10	71.34	70.80	28	14,493	0.19%
2020/03/20	65.3	72.76	54	72.95	74.00	11.3	14,198	0.08%
2020/03/19	47	69.13	16	69.00	68.55	31	13,591	0.23%
2020/03/18	16.6	74.03	11	73.35	72.80	5.6	12,556	0.04%
2020/03/17	76	74.81	8	74.91	74.85	68	11,920	0.57%
2020/03/16	42.1	78.75	3	78.52	77.30	39.1	11,101	0.35%
2020/03/13	34	77.60	23	77.51	81.00	11	10,628	0.10%
2020/03/12	39.2	82.38	16	82.89	82.15	23.2	9,783	0.24%
2020/03/11	14.5	86.01	29	85.30	85.30	-14.5	9,093	-0.16%
2020/03/10	12	85.16	12	85.12	86.30	0	8,896	0.00%
2020/03/09	44	86.24	3	86.30	85.85	41	8,539	0.48%
2020/03/06	7	88.46	2	88.85	88.35	5	8,102	0.06%
2020/03/05	11	89.82	2	89.95	90.20	9	7,852	0.11%
2020/03/04	14	88.94	1	88.60	89.20	13	7,779	0.17%
2020/03/03	10	88.63	10	88.82	88.60	0	7,661	0.00%
2020/03/02	32.1	87.48	1	87.40	87.35	31.1	7,510	0.41%
2020/02/27	26	88.67	1	89.05	88.65	25	7,110	0.35%
2020/02/26	20	89.28	0	0.00	89.45	20	6,741	0.30%
2020/02/25	14	90.05	3	89.88	90.35	11	6,515	0.17%
2020/02/24	18.1	90.01	1	90.05	90.10	17.1	6,423	0.27%
2020/02/21	3.3	91.49	0	0.00	91.25	3.3	6,330	0.05%
2020/02/19	33	91.40	3	91.70	92.10	30	6,213	0.48%
2020/02/18	4	91.18	0	0.00	91.05	4	6,122	0.07%
2020/02/17	0	0.00	2	92.30	92.30	-2	5,950	-0.03%
2020/02/14	1	93.20	5	92.91	92.95	-4	5,878	-0.07%
2020/02/13	1	93.00	1.5	92.84	92.80	-0.5	5,836	-0.01%
2020/02/12	1	92.60	9	92.31	92.65	-8	5,837	-0.14%
2020/02/11	3	91.75	2	91.63	91.75	1	5,791	0.02%
2020/02/10	5	90.26	1	89.75	91.00	4	5,757	0.07%
2020/02/07	8	91.16	1	91.45	91.20	7	5,710	0.12%
2020/02/06	4.1	91.94	12	91.69	92.30	-7.9	5,616	-0.14%
2020/02/05	6	90.86	4	90.65	90.85	2	5,550	0.04%
2020/02/04	4	90.79	1	90.75	90.60	3	5,485	0.05%
2020/02/03	10.2	88.57	20	88.44	89.05	-9.8	5,494	-0.18%
2020/01/31	21	90.30	0	0.00	89.95	21	5,321	0.39%
2020/01/30	41.2	93.40	23.2	93.72	92.15	18.1	5,069	0.36%
2020/01/20	0	0.00	10	97.79	97.70	-10	4,616	-0.22%
2020/01/17	3.1	97.30	0	0.00	97.30	3.1	4,632	0.07%
2020/01/16	2	97.15	0	0.00	97.30	2	4,540	0.04%
2020/01/15	2	97.80	0	0.00	97.60	2	4,438	0.05%
2020/01/14	3	98.52	6	98.73	98.60	-3	4,321	-0.07%
2020/01/13	0.2	98.00	2.3	97.65	98.00	-2.1	4,147	-0.05%
2020/01/10	11.1	97.26	3	97.25	97.30	8.1	4,083	0.20%
2020/01/09	8	96.71	0	0.00	96.95	8	3,974	0.20%
2020/01/08	5.1	95.66	0.1	95.75	95.65	5	3,921	0.13%
2020/01/07	3	96.08	2.7	96.16	96.10	0.4	3,852	0.01%
2020/01/06	4	96.89	2	96.75	96.40	2	3,905	0.05%
2020/01/02	8	97.45	11	97.55	97.65	-3	3,954	-0.08%
2019/12/31	0	0.00	1	97.05	96.95	-1	3,942	-0.03%
2019/12/30	2	98.05	1	98.00	97.80	1	3,933	0.03%
2019/12/27	0	0.00	0.5	98.00	98.00	-0.5	3,962	-0.01%
2019/12/26	0	0.00	2	97.35	97.35	-2	4,006	-0.05%
2019/12/25	0	0.00	1	97.30	97.35	-1	4,106	-0.02%
2019/12/24	0.1	97.20	0	0.00	97.20	0.1	4,224	0.00%
2019/12/20	0	0.00	2	97.35	96.95	-2	4,296	-0.05%
2019/12/19	1	98.15	1	97.55	97.65	0	4,321	0.00%
2019/12/18	1	97.90	0	0.00	98.20	1	4,356	0.02%
2019/12/17	8	97.53	5	97.51	98.15	3	4,431	0.07%
2019/12/16	2.1	96.87	2	96.98	96.85	0.1	4,483	0.00%
2019/12/13	3	97.32	6	97.00	96.90	-3	4,692	-0.06%
2019/12/12	6	95.85	3	95.83	95.85	3	4,677	0.06%
2019/12/11	0	0.00	1	93.30	93.75	-1	4,718	-0.02%
2019/12/09	1	93.60	1.3	93.61	93.65	-0.3	4,831	-0.01%
2019/12/06	0.1	93.05	0.1	93.05	93.05	0	4,869	0.00%
2019/12/05	1	92.85	0	0.00	92.90	1	5,023	0.02%
2019/12/03	0.2	92.10	0	0.00	92.05	0.2	5,638	0.00%
2019/12/02	1	91.95	0	0.00	92.05	1	5,793	0.02%
2019/11/29	1	92.45	0	0.00	91.50	1	5,843	0.02%
2019/11/27	0	0.00	1.4	92.95	93.20	-1.4	6,162	-0.02%
2019/11/26	13	92.94	1	92.95	92.85	12	6,183	0.19%
2019/11/25	6	92.86	14	93.06	92.60	-8	6,175	-0.13%
2019/11/22	0	0.00	1.8	92.55	92.55	-1.8	6,175	-0.03%
2019/11/21	2	92.33	0	0.00	92.50	2	6,355	0.03%
2019/11/19	0	0.00	14	93.33	93.60	-14	6,378	-0.22%
2019/11/18	2	92.63	0	0.00	92.90	2	6,432	0.03%
2019/11/15	2	92.30	1	92.20	92.30	1	6,467	0.02%
2019/11/14	1	91.40	1	91.40	91.40	0	6,534	0.00%
2019/11/13	0.5	91.45	1	91.50	91.45	-0.6	6,600	-0.01%
2019/11/12	1	91.70	2.4	91.68	92.00	-1.4	6,834	-0.02%
2019/11/11	0	0.00	3	91.52	91.15	-3	6,916	-0.04%
2019/11/08	1.2	92.76	0.6	92.55	92.55	0.6	6,942	0.01%
2019/11/07	2	92.73	0	0.00	92.85	2	6,947	0.03%
2019/11/06	0	0.00	0.2	93.20	93.35	-0.2	6,980	0.00%
2019/11/05	1.4	92.68	2	92.63	92.90	-0.6	7,187	-0.01%
2019/11/04	0	0.00	4	91.40	92.20	-4	7,536	-0.05%
2019/11/01	0.6	90.10	2	90.00	90.10	-1.4	7,768	-0.02%
2019/10/31	2	90.28	1	90.20	90.10	1	8,003	0.01%
2019/10/29	2	89.50	3	89.47	89.45	-1	7,891	-0.01%
2019/10/28	2.1	89.08	0	0.00	89.20	2.1	7,803	0.03%
2019/10/25	1	88.85	0	0.00	88.80	1	7,770	0.01%
2019/10/24	0	0.00	2	88.75	88.80	-2	7,690	-0.03%
2019/10/23	0	0.00	2.6	88.42	88.45	-2.6	7,729	-0.03%
2019/10/22	0	0.00	100	88.40	88.70	-100	7,742	-1.29%
2019/10/21	5	87.85	0	0.00	87.85	5	7,787	0.06%
2019/10/18	0	0.00	3	88.08	87.95	-3	7,908	-0.04%
2019/10/17	0	0.00	2	88.10	88.15	-2	8,024	-0.02%
2019/10/16	0	0.00	1.3	88.05	88.10	-1.3	8,108	-0.02%
2019/10/15	0	0.00	5	87.71	87.70	-5	8,218	-0.06%
2019/10/14	0	0.00	11.2	87.32	87.55	-11.2	8,237	-0.14%
2019/10/08	0	0.00	9	86.38	86.50	-9	8,169	-0.11%
2019/10/07	0	0.00	1.3	85.45	85.45	-1.3	8,139	-0.02%
2019/10/03	4.2	84.83	3	84.58	84.80	1.2	8,150	0.01%
2019/10/02	1.1	85.69	3	85.70	85.65	-1.9	8,133	-0.02%
2019/10/01	0	0.00	6.2	85.56	85.95	-6.2	8,066	-0.08%
2019/09/27	1	84.65	0.3	84.60	84.60	0.7	8,011	0.01%
2019/09/26	1	84.50	0.2	84.30	84.30	0.8	8,006	0.01%
2019/09/25	1	84.15	0	0.00	84.10	1	8,007	0.01%
2019/09/23	0	0.00	2	84.63	84.50	-2	8,155	-0.02%
2019/09/20	0	0.00	2	84.75	84.70	-2	8,338	-0.02%
2019/09/19	0	0.00	1	84.50	84.45	-1	8,300	-0.01%
2019/09/18	0	0.00	5.3	84.93	84.95	-5.3	8,303	-0.06%
2019/09/17	1	84.25	1	84.25	84.25	0	8,296	0.00%
2019/09/16	0	0.00	10	84.26	84.40	-10	8,469	-0.12%
2019/09/12	0	0.00	8.3	84.02	83.90	-8.3	8,480	-0.10%
2019/09/11	0	0.00	7	83.66	83.45	-7	8,689	-0.08%
2019/09/10	1	83.80	2	83.43	83.40	-1	8,659	-0.01%
2019/09/09	0	0.00	8	83.78	83.80	-8	8,675	-0.09%
2019/09/06	1	83.50	9	83.46	83.50	-8	8,517	-0.09%
2019/09/05	0	0.00	6	82.95	83.00	-6	8,329	-0.07%
2019/09/04	0.1	82.00	6	81.89	82.15	-5.9	8,060	-0.07%
2019/09/02	0	0.00	2	81.88	81.90	-2	8,101	-0.02%
2019/08/30	0.2	81.85	9	81.58	81.85	-8.8	8,117	-0.11%
2019/08/27	0	0.00	0	80.05	79.85	0	8,023	0.00%
2019/08/26	4	79.71	0	0.00	79.65	4	8,107	0.05%
2019/08/23	2	80.80	15	80.89	81.00	-13	8,030	-0.16%
2019/08/22	15	81.00	19	81.42	80.90	-4	8,137	-0.05%
2019/08/20	1	80.80	1	81.05	81.00	0	8,234	0.00%
2019/08/16	2	79.35	0	0.00	80.35	2	8,584	0.02%
2019/08/15	6	79.27	0	0.00	79.40	6	8,658	0.07%
2019/08/14	17.1	80.65	1	80.65	80.30	16.1	8,722	0.19%
2019/08/13	2	79.75	0	0.00	79.70	2	8,837	0.02%
2019/08/12	5	80.63	0	0.00	80.60	5	9,106	0.05%
2019/08/08	6.2	80.53	6	80.62	80.65	0.2	9,337	0.00%
2019/08/07	21.1	79.79	3	79.78	79.70	18.1	9,541	0.19%
2019/08/06	22	79.25	2	80.10	80.10	20	9,598	0.21%
2019/08/05	13.2	80.15	0	0.00	80.15	13.2	9,494	0.14%
2019/08/02	3	80.95	1	80.80	80.95	2	9,347	0.02%
2019/08/01	0.1	82.40	1	82.40	82.30	-0.9	9,181	-0.01%
2019/07/31	0	0.00	4.7	82.92	82.80	-4.7	9,324	-0.05%
2019/07/30	0	0.00	7	83.37	83.20	-7	9,505	-0.07%
2019/07/29	1	83.10	0	0.00	83.45	1	9,595	0.01%
2019/07/26	3	83.35	8	83.35	83.25	-5	10,049	-0.05%
2019/07/25	0	0.00	2	83.65	83.80	-2	10,100	-0.02%
2019/07/24	0	0.00	6	83.74	83.55	-6	10,072	-0.06%
2019/07/23	0	0.00	5	83.76	83.60	-5	10,068	-0.05%
2019/07/22	3	83.45	4	83.38	83.40	-1	10,034	-0.01%
2019/07/19	0	0.00	2	83.40	83.00	-2	9,953	-0.02%
2019/07/18	2	82.80	0	0.00	82.70	2	9,842	0.02%
2019/07/17	0	0.00	13	82.88	82.80	-13	9,816	-0.13%
2019/07/16	1	83.35	5	83.40	83.35	-4	9,688	-0.04%
2019/07/15	2	83.00	6.5	83.16	83.20	-4.5	9,805	-0.05%
2019/07/12	0	82.80	5.2	82.84	82.75	-5.1	9,994	-0.05%
2019/07/11	0	0.00	7.2	82.86	82.85	-7.2	10,329	-0.07%
2019/07/10	0	0.00	1	82.20	82.20	-1	10,286	-0.01%
2019/07/08	0	0.00	2	81.65	81.60	-2	10,397	-0.02%
2019/07/05	2.1	81.91	0	0.00	81.90	2.1	10,470	0.02%
2019/07/04	1	82.00	0	0.00	82.00	1	10,624	0.01%
2019/07/03	5	81.51	0	0.00	81.50	5	10,782	0.05%
2019/07/02	0	0.00	13	82.52	82.45	-13	10,772	-0.12%
2019/07/01	0	0.00	10	82.60	82.65	-10	10,800	-0.09%
2019/06/28	0	0.00	2	81.15	80.90	-2	10,664	-0.02%
2019/06/27	0	0.00	3.1	81.47	81.50	-3.1	10,782	-0.03%
2019/06/26	1	80.35	2	80.35	80.35	-1	10,621	-0.01%
2019/06/25	3	80.75	1	81.30	80.75	2	10,580	0.02%
2019/06/24	0	0.00	16	81.10	81.20	-16	10,490	-0.15%
2019/06/21	0	0.00	11	81.05	80.85	-11	10,258	-0.11%
2019/06/20	2	80.75	18	80.91	80.85	-16	10,120	-0.16%
2019/06/19	3	80.03	22	80.45	80.75	-19	10,042	-0.19%
2019/06/17	0	0.00	7	78.69	78.70	-7	10,017	-0.07%
2019/06/14	1	78.85	0	0.00	78.90	1	10,058	0.01%
2019/06/13	1	79.40	5	79.14	79.05	-4	10,209	-0.04%
2019/06/12	0	0.00	15	79.54	79.70	-15	10,302	-0.15%
2019/06/11	1	79.55	3	79.43	79.40	-2	10,234	-0.02%
2019/06/10	0	0.00	20	78.94	79.05	-20	10,226	-0.20%
2019/06/06	2	77.65	1	77.80	77.70	1	10,329	0.01%
2019/06/05	16	78.39	1	78.70	78.30	15	10,282	0.15%
2019/06/04	5.2	78.32	1	78.15	78.05	4.2	10,331	0.04%
2019/06/03	6.1	78.21	0	0.00	78.55	6.1	10,515	0.06%
2019/05/31	2	78.18	0.1	78.65	78.45	1.9	10,741	0.02%
2019/05/30	26	77.30	5	77.14	77.40	21	10,771	0.19%
2019/05/29	6.3	76.70	0	0.00	76.75	6.3	10,785	0.06%
2019/05/28	6.1	77.03	0	0.00	77.10	6.1	10,839	0.06%
2019/05/27	15	77.10	0	0.00	77.15	15	10,940	0.14%
2019/05/24	7	77.19	4	77.05	77.35	3	11,071	0.03%
2019/05/23	35	76.97	0	0.00	76.95	35	11,135	0.31%
2019/05/22	14	78.46	0	0.00	78.40	14	11,019	0.13%
2019/05/21	22	78.26	1	77.95	78.40	21	11,415	0.18%
2019/05/20	13.1	78.35	2	78.25	78.20	11.1	11,133	0.10%
2019/05/17	18	78.59	0	0.00	78.25	18	11,004	0.16%
2019/05/16	13	79.25	0	0.00	79.05	13	10,671	0.12%
2019/05/15	9	79.72	0	0.00	79.75	9	10,447	0.09%
2019/05/14	14	79.66	12	79.57	79.65	2	10,229	0.02%
2019/05/13	16	80.57	3	80.92	80.15	13	9,994	0.13%
2019/05/10	8	81.49	3	81.55	81.50	5	9,793	0.05%
2019/05/09	5	81.46	2	81.55	81.55	3	9,684	0.03%
2019/05/08	0.6	82.80	0	0.00	82.55	0.6	9,642	0.01%
2019/05/07	1	82.90	3	83.17	83.15	-2	9,480	-0.02%
2019/05/06	7	82.24	1	82.50	82.30	6	9,368	0.06%
2019/05/03	3.1	83.35	6	83.69	83.75	-2.9	9,302	-0.03%
2019/04/29	0	0.00	8	82.61	82.80	-8	9,065	-0.09%
2019/04/26	1	82.45	9	82.38	82.45	-8	9,151	-0.09%
2019/04/25	0	0.00	1	83.10	83.40	-1	9,254	-0.01%
2019/04/24	0	0.00	6	83.05	83.20	-6	9,451	-0.06%
2019/04/23	0	0.00	2	83.05	83.05	-2	9,597	-0.02%
2019/04/22	0	0.00	1	82.90	82.70	-1	9,585	-0.01%
2019/04/19	0	0.00	2	83.30	82.80	-2	9,709	-0.02%
2019/04/18	0	0.00	1	83.00	82.70	-1	9,548	-0.01%
2019/04/17	8	82.87	1	82.90	82.75	7	9,394	0.07%
2019/04/16	4	82.05	2	82.05	82.10	2	9,192	0.02%
2019/04/15	0	0.00	7	81.79	81.85	-7	9,306	-0.08%
2019/04/12	0	0.00	4	81.10	81.10	-4	9,533	-0.04%
2019/04/11	8.4	81.33	9	81.38	81.15	-0.6	9,630	-0.01%
2019/04/10	0	0.00	18	81.20	81.50	-18	9,634	-0.19%
2019/04/09	2	80.95	28	81.32	81.40	-26	9,531	-0.27%
2019/04/08	2	80.90	4	80.91	80.90	-2	9,436	-0.02%
2019/04/03	3	80.08	3.3	80.31	80.15	-0.3	9,452	0.00%
2019/04/02	0	0.00	3	80.17	80.15	-3	9,539	-0.03%
2019/04/01	8.2	80.21	11	80.21	79.85	-2.8	9,544	-0.03%
2019/03/29	0	0.00	6	78.80	79.15	-6	9,410	-0.06%
2019/03/28	0.1	78.55	0	0.00	78.50	0.1	9,457	0.00%
2019/03/27	0	0.00	1.7	78.54	78.50	-1.7	9,559	-0.02%
2019/03/26	0	0.00	2.4	78.60	78.65	-2.4	9,592	-0.03%
2019/03/25	2	78.05	53	78.06	78.15	-51	9,674	-0.53%
2019/03/22	4	79.63	0	0.00	79.35	4	9,652	0.04%
2019/03/21	0	0.00	5	78.96	79.15	-5	9,683	-0.05%
2019/03/20	0	0.00	4.7	78.49	78.50	-4.7	9,598	-0.05%
2019/03/19	0	0.00	10	78.09	78.40	-10	9,545	-0.10%
2019/03/18	0	0.00	17	77.99	78.10	-17	9,490	-0.18%
2019/03/15	5	77.28	14	77.59	77.60	-9	9,503	-0.09%
2019/03/14	31	77.29	0	0.00	77.05	31	9,425	0.33%
2019/03/13	1	77.10	0	0.00	77.10	1	9,677	0.01%
2019/03/12	2.1	77.20	1	77.00	77.25	1.1	9,668	0.01%
2019/03/11	10	75.97	0	0.00	76.15	10	9,506	0.11%
2019/03/08	7	76.06	0	0.00	76.00	7	9,659	0.07%
2019/03/07	3.1	76.66	0	0.00	76.65	3.1	9,564	0.03%
2019/03/06	13	76.89	0	0.00	76.95	13	9,408	0.14%
2019/03/05	11	76.64	4	76.53	76.75	7	9,208	0.08%
2019/03/04	16	77.01	5	76.95	76.95	11	9,178	0.12%
2019/02/27	1	77.50	3	77.57	77.65	-2	9,143	-0.02%
2019/02/26	0	0.00	5	77.65	77.70	-5	8,995	-0.06%
2019/02/25	11	77.55	2	77.50	77.50	9	8,829	0.10%
2019/02/22	0	0.00	13.3	76.74	76.95	-13.3	8,759	-0.15%
2019/02/21	0	0.00	7	76.87	77.10	-7	8,738	-0.08%
2019/02/20	11.1	76.45	30	76.17	76.35	-19	8,545	-0.22%
2019/02/19	1	75.65	1	75.60	75.50	0	8,121	0.00%
2019/02/18	1	75.65	0	0.00	75.65	1	8,168	0.01%
2019/02/15	2.1	75.25	0	0.00	75.05	2.1	8,163	0.03%
2019/02/14	2.1	75.43	1	75.35	75.25	1.1	8,284	0.01%
2019/02/13	1	75.60	0	0.00	75.50	1	8,325	0.01%
2019/02/12	1	75.50	11	75.58	75.65	-10	8,870	-0.11%
2019/02/11	9	75.12	0	0.00	75.15	9	8,939	0.10%
2019/01/30	3	74.37	0	0.00	74.35	3	8,933	0.03%
2019/01/29	3	74.28	2	74.45	74.50	1	8,949	0.01%
2019/01/28	0	0.00	3	75.22	75.15	-3	8,953	-0.03%
2019/01/25	1	74.65	9	74.77	75.00	-8	9,001	-0.09%
2019/01/24	2	73.95	2	74.00	74.05	0	8,992	0.00%
2019/01/23	2	73.75	26	73.80	73.70	-24	9,099	-0.26%
2019/01/22	24	73.94	0	0.00	74.05	24	9,094	0.26%
2019/01/21	1	76.50	1	76.50	76.50	0	9,112	0.00%
2019/01/18	0	0.00	7	75.94	75.95	-7	9,237	-0.08%
2019/01/16	0	0.00	3	75.70	75.55	-3	9,630	-0.03%
2019/01/15	1	75.60	9	75.58	75.65	-8	9,789	-0.08%
2019/01/14	1	74.85	0	0.00	75.00	1	9,799	0.01%
2019/01/11	0.1	75.60	2	75.60	75.50	-2	9,912	-0.02%
2019/01/10	1	74.60	0	0.00	74.80	1	9,872	0.01%
2019/01/09	13	74.94	0	0.00	75.00	13	10,164	0.13%
2019/01/07	2	73.80	1	74.00	73.95	1	10,889	0.01%
2019/01/04	9	72.37	0	0.00	72.20	9	11,031	0.08%
2019/01/03	2.2	73.37	1	73.60	73.35	1.2	11,818	0.01%
2019/01/02	1.1	74.05	0	0.00	74.05	1.1	11,938	0.01%
2018/12/27	1	74.70	0	0.00	75.05	1	12,940	0.01%
2018/12/26	15.1	73.60	0	0.00	73.55	15.1	12,942	0.12%
2018/12/25	12	73.76	1	73.60	73.75	11	12,867	0.09%
2018/12/22	3	74.73	0	0.00	74.85	3	12,755	0.02%
2018/12/21	6	74.93	0	0.00	75.20	6	12,926	0.05%
2018/12/20	11	75.07	0	0.00	75.05	11	13,248	0.08%
2018/12/19	0	0.00	1	75.50	75.90	-1	13,222	-0.01%
2018/12/18	4.1	75.38	0	0.00	75.30	4.1	13,273	0.03%
2018/12/17	1	75.75	5	75.87	75.95	-4	13,268	-0.03%
2018/12/14	5	75.24	2	75.10	75.35	3	13,243	0.02%
2018/12/13	2	76.20	1	76.20	76.30	1	13,211	0.01%
2018/12/12	1	76.05	1	76.00	76.20	0	13,210	0.00%
2018/12/11	2	74.75	0	0.00	75.05	2	13,215	0.02%
2018/12/10	9.4	74.62	0	0.00	74.45	9.4	13,270	0.07%
2018/12/07	3.2	75.52	6	75.40	75.45	-2.8	13,404	-0.02%
2018/12/06	29	75.43	2	75.30	75.10	27	13,600	0.20%
2018/12/05	13.1	76.88	1	76.90	76.65	12.1	13,587	0.09%
2018/12/04	1	78.25	5	78.45	78.25	-4	13,516	-0.03%
2018/12/03	9	78.63	5	78.52	78.80	4	13,489	0.03%
2018/11/30	8.1	77.05	0	0.00	76.75	8.1	13,291	0.06%
2018/11/29	1	77.30	1	77.80	77.05	0	13,262	0.00%
2018/11/28	2	76.28	0	0.00	76.90	2	13,153	0.02%
2018/11/27	6	75.53	0	0.00	76.05	6	13,089	0.05%
2018/11/26	0	0.00	1	76.20	76.15	-1	13,032	-0.01%
2018/11/23	2.3	75.53	0	0.00	75.35	2.3	13,091	0.02%
2018/11/22	2	75.93	0	0.00	75.60	2	13,247	0.02%
2018/11/21	1.9	75.73	0	0.00	76.00	1.9	13,286	0.01%
2018/11/20	113	75.80	2	76.25	76.00	111	13,118	0.85%	大買/鉅額交易
2018/11/19	0	0.00	4	77.05	76.70	-4	13,017	-0.03%
2018/11/16	1.1	77.29	0	0.00	76.95	1.1	12,964	0.01%
2018/11/14	1	77.35	0	0.00	77.35	1	12,865	0.01%
2018/11/12	2	77.85	15	78.07	78.00	-13	12,712	-0.10%
2018/11/09	0.2	77.90	1	77.75	77.80	-0.8	12,685	-0.01%
2018/11/08	0	0.00	8	78.96	78.85	-8	12,143	-0.07%
2018/11/07	2.1	78.45	6	78.40	78.40	-3.9	12,009	-0.03%
2018/11/06	0	0.00	6	77.90	78.00	-6	12,027	-0.05%
2018/11/05	1.1	78.05	7	77.88	78.25	-5.9	11,945	-0.05%
2018/11/02	1	78.40	1	78.25	78.65	0	11,895	0.00%
2018/11/01	2	77.95	2	78.10	78.40	0	11,851	0.00%
2018/10/31	12	77.14	28	77.02	77.55	-16	11,758	-0.14%
2018/10/30	1	75.70	2	76.10	75.95	-1	11,634	-0.01%
2018/10/29	1	75.40	50	76.00	75.75	-49	11,553	-0.42%
2018/10/26	10	75.50	20	76.00	75.40	-10	11,468	-0.09%
2018/10/25	60	75.45	7	75.50	75.50	53	11,239	0.47%
2018/10/24	12.1	77.37	4	77.73	77.40	8.1	10,803	0.07%
2018/10/23	7	77.95	0	0.00	77.75	7	10,641	0.07%
2018/10/22	4	78.51	2	78.30	79.20	2	10,326	0.02%
2018/10/19	0	0.00	9	78.57	79.30	-9	10,260	-0.09%
2018/10/18	5	79.07	15	79.42	79.15	-10	10,165	-0.10%
2018/10/17	10	80.13	8.1	79.83	79.40	1.9	10,117	0.02%
2018/10/16	11	79.24	0	0.00	79.30	11	9,921	0.11%
2018/10/15	27.9	79.11	3	79.20	79.20	24.9	9,950	0.25%
2018/10/12	27.4	79.10	4	79.26	80.05	23.4	9,350	0.25%
2018/10/11	164.5	79.07	15	79.57	77.40	149.5	9,184	1.63%	大買/鉅額交易
2018/10/09	35	83.13	0	0.00	83.25	35	8,092	0.43%
2018/10/08	45	82.89	0	0.00	83.00	45	7,840	0.57%
2018/10/05	20	83.79	0	0.00	83.45	20	7,292	0.27%
2018/10/04	1	84.85	0	0.00	84.90	1	6,962	0.01%
2018/10/03	0	0.00	1	86.00	85.95	-1	6,865	-0.01%
2018/10/01	0	0.00	4	87.35	87.35	-4	6,934	-0.06%
2018/09/28	0	0.00	14	87.39	86.90	-14	6,925	-0.20%
2018/09/27	0	0.00	15	87.09	87.35	-15	6,757	-0.22%
2018/09/26	0	0.00	4	86.91	86.90	-4	6,323	-0.06%
2018/09/25	0	0.00	3	86.80	87.10	-3	6,273	-0.05%
2018/09/21	0	0.00	7	86.55	86.85	-7	6,218	-0.11%
2018/09/18	21	85.69	38	85.40	85.40	-17	6,361	-0.27%
2018/09/17	2	86.25	0	0.00	85.85	2	6,533	0.03%
2018/09/14	18	85.78	1	86.30	86.50	17	6,517	0.26%
2018/09/13	15.1	85.22	0	0.00	84.95	15.1	6,481	0.23%
2018/09/12	15	85.41	0	0.00	85.55	15	6,167	0.24%
2018/09/11	16	85.61	0	0.00	85.65	16	5,989	0.27%
2018/09/10	9	85.98	0	0.00	86.00	9	5,747	0.16%
2018/09/03	1	86.50	1	87.00	86.45	0	5,798	0.00%
2018/08/31	0.3	86.95	5	86.73	86.95	-4.7	5,795	-0.08%
2018/08/30	0	0.00	10	87.94	87.55	-10	5,836	-0.17%
2018/08/29	1	87.20	1	87.15	87.25	0	5,778	0.00%
2018/08/28	2	86.25	8	86.27	86.25	-6	5,600	-0.11%
2018/08/27	2	85.18	1	85.25	85.55	1	5,580	0.02%
2018/08/24	5	84.80	0	0.00	84.80	5	5,528	0.09%
2018/08/22	0.1	84.80	0	0.00	84.65	0.1	5,551	0.00%
2018/08/20	2	83.80	0	0.00	83.95	2	5,480	0.04%
2018/08/17	6	83.89	0	0.00	83.65	6	5,479	0.11%
2018/08/16	6	83.57	1	83.40	83.80	5	5,421	0.09%
2018/08/15	3	83.57	2	83.68	83.75	1	5,381	0.02%
2018/08/14	0	0.00	1	84.50	84.55	-1	5,340	-0.02%
2018/08/13	1	84.55	2	84.30	83.95	-1	5,368	-0.02%
2018/08/08	0	0.00	1	85.80	86.15	-1	5,408	-0.02%
2018/08/06	0	0.00	18	85.55	85.70	-18	5,727	-0.31%
2018/08/03	1.2	85.63	0	0.00	85.55	1.2	5,980	0.02%
2018/08/02	0	0.00	1	85.35	84.85	-1	6,060	-0.02%
2018/08/01	0	0.00	1	85.90	86.15	-1	6,036	-0.02%
2018/07/31	0	85.45	11	85.50	85.55	-11	6,058	-0.18%
2018/07/30	0	0.00	5	85.45	85.55	-5	6,077	-0.08%
2018/07/27	0	0.00	1	85.70	85.70	-1	6,081	-0.02%
2018/07/26	1	85.00	2	85.08	85.00	-1	6,129	-0.02%
2018/07/25	0	0.00	7	84.71	84.75	-7	6,080	-0.12%
2018/07/24	1	84.70	2	84.58	84.70	-1	6,082	-0.02%
2018/07/23	0	0.00	5	84.45	84.55	-5	6,204	-0.08%
2018/07/20	1	84.20	62	84.59	84.65	-61	6,337	-0.96%
2018/07/19	0	0.00	14	83.64	83.30	-14	6,304	-0.22%
2018/07/18	0	0.00	4	83.21	83.05	-4	6,365	-0.06%
2018/07/13	0	0.00	5	83.18	83.35	-5	6,407	-0.08%
2018/07/12	3	82.00	0	0.00	82.65	3	6,241	0.05%
2018/07/10	0	0.00	5	82.45	82.45	-5	6,163	-0.08%
2018/07/09	0	0.00	1	82.45	82.25	-1	6,131	-0.02%
2018/07/06	4	80.54	0	0.00	80.95	4	6,040	0.07%
2018/07/05	1	80.95	1	81.10	80.75	0	5,994	0.00%
2018/07/03	0	0.00	1	81.75	81.15	-1	6,033	-0.02%
2018/07/02	0	0.00	1	81.25	81.05	-1	6,052	-0.02%
2018/06/29	4	80.65	0	0.00	81.45	4	6,045	0.07%
2018/06/27	11	80.49	0	0.00	80.40	11	5,831	0.19%
2018/06/26	9	80.27	1	80.70	80.70	8	5,761	0.14%
2018/06/25	13	80.90	0	0.00	80.90	13	5,556	0.23%
2018/06/22	6	80.95	1	81.10	81.15	5	5,478	0.09%
2018/06/21	0	0.00	1	81.25	81.25	-1	5,442	-0.02%
2018/06/20	1	80.60	1	80.65	81.50	0	5,540	0.00%
2018/06/19	6	80.76	0	0.00	80.60	6	5,466	0.11%
2018/06/15	2	81.25	0	0.00	81.95	2	5,464	0.04%
2018/06/14	2	81.88	0	0.00	81.75	2	5,448	0.04%
2018/06/13	0	0.00	3	82.73	83.00	-3	5,422	-0.06%
2018/06/11	0	0.00	2	82.63	82.65	-2	5,457	-0.04%
2018/06/08	0	0.00	1	83.15	82.55	-1	5,459	-0.02%
2018/06/07	0	0.00	5.8	83.44	83.45	-5.8	5,565	-0.10%
2018/06/06	0	0.00	9	82.99	83.30	-9	5,598	-0.16%
2018/05/29	0	0.00	3	81.60	81.85	-3	5,569	-0.05%
2018/05/28	0	0.00	5	82.11	82.20	-5	5,618	-0.09%
2018/05/16	0	0.00	1	81.50	81.75	-1	6,281	-0.02%
2018/05/15	3	82.35	3	82.00	81.65	0	6,311	0.00%
2018/05/14	2	82.00	17	82.26	82.50	-15	6,727	-0.22%
2018/05/11	0	0.00	4	81.33	81.60	-4	6,558	-0.06%
2018/05/10	2	80.60	2	80.65	80.65	0	6,315	0.00%
2018/05/08	0.1	80.15	0	0.00	80.00	0.1	6,278	0.00%
2018/05/02	2	79.80	0	0.00	79.40	2	6,320	0.03%
2018/04/30	6	79.44	0	0.00	80.00	6	6,313	0.10%
2018/04/27	6.1	78.99	0	0.00	79.20	6.1	6,300	0.10%
2018/04/26	5	79.06	1	79.00	79.05	4	6,167	0.06%
2018/04/25	6	79.05	0	0.00	79.30	6	5,981	0.10%
2018/04/24	4	79.61	3	79.53	79.55	1	5,821	0.02%
2018/04/23	110	80.05	0	0.00	79.95	110	5,635	1.95%	大買/鉅額交易
2018/04/20	5	80.78	0	0.00	80.75	5	5,524	0.09%
2018/04/19	3	82.55	0	0.00	82.65	3	5,421	0.06%
2018/04/18	11	81.58	0	0.00	81.60	11	5,395	0.20%
2018/04/10	3	82.75	0	0.00	82.50	3	5,584	0.05%
2018/04/03	8	81.39	0	0.00	81.50	8	5,642	0.14%
2018/03/30	2	82.95	0	0.00	82.85	2	5,652	0.04%
2018/03/29	4	81.98	0	0.00	82.10	4	5,612	0.07%
2018/03/28	7	82.61	0	0.00	82.25	7	5,560	0.13%
2018/03/26	3	81.87	0	0.00	82.20	3	5,484	0.05%
2018/03/23	3	82.05	3	81.80	82.10	0	5,489	0.00%
2018/03/19	0	0.00	0.3	84.00	83.85	-0.3	5,405	-0.01%
2018/03/16	1	83.15	0	0.00	83.90	1	5,399	0.02%
2018/03/14	0	0.00	1	84.40	84.30	-1	5,360	-0.02%
2018/03/13	0	0.00	2	84.83	84.95	-2	5,409	-0.04%
2018/03/12	0	0.00	2	84.10	84.15	-2	5,367	-0.04%
2018/03/08	1.3	82.71	0	0.00	82.75	1.3	5,427	0.02%
2018/03/07	1	82.20	1	81.90	81.80	0	5,398	0.00%
2018/03/05	5	81.38	0	0.00	80.75	5	5,491	0.09%
2018/03/01	1	81.60	0.2	82.25	81.75	0.8	5,382	0.01%
2018/02/27	2	83.00	0	0.00	82.35	2	5,345	0.04%
2018/02/26	1	82.60	0	0.00	82.40	1	5,235	0.02%
2018/02/22	1	81.50	0	0.00	81.00	1	5,225	0.02%
2018/02/21	0	0.00	1	81.65	81.50	-1	5,238	-0.02%
2018/02/12	3	79.68	1	79.65	79.70	2	5,082	0.04%
2018/02/09	104.8	78.31	4	78.35	79.05	100.8	5,062	1.99%	大買/
2018/02/08	0	0.00	3	80.45	80.60	-3	4,828	-0.06%
2018/02/07	21	81.24	5	81.28	80.65	16	4,854	0.33%
2018/02/06	16	79.90	9	79.47	79.65	7	4,702	0.15%
2018/02/05	2	83.03	1	83.30	83.60	1	4,182	0.02%
2018/02/02	21	85.00	1	84.90	84.90	20	4,080	0.49%
2018/02/01	1	85.05	0	0.00	85.25	1	4,049	0.02%
2018/01/30	2	84.70	0	0.00	84.55	2	3,980	0.05%
2018/01/29	3	85.37	0	0.00	85.55	3	3,924	0.08%
2018/01/26	9	87.15	20	87.30	87.50	-11	3,841	-0.29%
2018/01/25	0	0.00	1	88.00	87.45	-1	3,739	-0.03%
2018/01/23	0	0.00	1	87.95	88.30	-1	3,629	-0.03%
2018/01/22	2	87.15	0	0.00	87.95	2	3,588	0.06%
2018/01/19	1	87.10	1	86.40	87.15	0	3,550	0.00%
2018/01/18	0	0.00	2	86.30	86.30	-2	3,516	-0.06%
2018/01/16	0	0.00	2	84.65	85.00	-2	3,364	-0.06%
2018/01/15	1	84.65	1	84.60	84.65	0	3,328	0.00%
2018/01/12	0	0.00	1	83.70	84.10	-1	3,310	-0.03%
2018/01/11	0	0.00	1	83.40	83.40	-1	3,303	-0.03%
2018/01/10	0	0.00	2	84.05	83.75	-2	3,334	-0.06%
2018/01/08	0	0.00	11	83.86	84.10	-11	3,298	-0.33%
2018/01/05	0	0.00	13	83.58	83.75	-13	3,272	-0.40%
2018/01/04	0	0.00	32	83.38	83.50	-32	3,291	-0.97%
2018/01/03	0	0.00	12	83.31	83.35	-12	3,464	-0.35%
2018/01/02	0	0.00	5	82.54	82.60	-5	3,412	-0.15%