元大台灣50 (0050)-玉山-城中券商分點個股進出

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
164.40
漲跌
▲1.10
漲幅
+0.67%
成交量
7,721張
產業
上市
3684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－玉山-城中券商分點個股進出

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

玉山-城中券商分點個股進出
玉山-城中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
2024/05/14	3.8	163.35	34.7	163.62	164.40	-30.8	10,754	-0.29%
2024/05/13	24.1	163.50	6.1	163.56	163.30	18.1	10,911	0.17%
2024/05/10	1.9	161.45	13.5	161.51	161.65	-11.7	10,908	-0.11%
2024/05/09	5.1	161.03	10.1	160.83	160.50	-5	10,887	-0.05%
2024/05/08	0.4	160.31	8.1	160.37	160.70	-7.7	10,915	-0.07%
2024/05/07	0.1	159.94	3.9	160.06	160.10	-3.8	10,975	-0.03%
2024/05/06	1.4	159.25	90.4	159.89	159.20	-88.9	11,315	-0.79%
2024/05/03	8.4	157.27	12.1	158.03	156.95	-3.7	11,435	-0.03%
2024/05/02	12.7	156.43	0.2	156.50	156.15	12.5	11,775	0.11%
2024/04/30	3.6	158.81	5.8	159.10	158.25	-2.2	11,907	-0.02%
2024/04/29	17.6	158.16	11.7	158.36	158.80	6	11,948	0.05%
2024/04/26	2.3	156.08	17.6	156.29	156.00	-15.3	12,035	-0.13%
2024/04/25	8	154.00	0.1	153.55	153.50	7.9	12,372	0.06%
2024/04/24	5.1	154.87	24.2	155.09	156.35	-19.2	12,412	-0.15%
2024/04/23	2.6	152.04	3.4	151.68	151.90	-0.8	12,890	-0.01%
2024/04/22	17.7	150.77	7.1	151.36	150.45	10.7	13,165	0.08%
2024/04/19	91.8	151.44	1.1	150.40	150.90	90.7	13,214	0.69%
2024/04/18	6.4	157.12	25.6	157.69	158.95	-19.2	12,816	-0.15%
2024/04/17	2.3	157.12	7.3	157.25	157.40	-5	12,800	-0.04%
2024/04/16	93.8	155.91	13.7	156.83	155.65	80.2	12,784	0.63%
2024/04/15	11.5	160.22	0.1	160.14	160.00	11.4	12,601	0.09%
2024/04/12	9.7	162.23	1.4	162.69	162.10	8.3	12,626	0.07%
2024/04/11	1.9	162.00	1.2	161.92	162.50	0.7	12,596	0.01%
2024/04/10	4.9	163.00	4.1	163.02	163.00	0.8	12,600	0.01%
2024/04/09	0	161.64	14.5	161.42	163.25	-14.4	12,737	-0.11%
2024/04/08	4.9	159.04	4.4	159.52	159.45	0.6	12,701	0.00%
2024/04/03	7.3	158.68	1.3	158.61	158.55	6.1	12,825	0.05%
2024/04/02	0.1	158.73	10	159.36	159.65	-9.9	12,995	-0.08%
2024/04/01	2.4	157.60	4.4	157.74	157.40	-2.1	13,372	-0.02%
2024/03/29	0.1	157.50	3.6	157.71	157.90	-3.5	13,564	-0.03%
2024/03/28	4.2	156.91	5.1	156.95	156.90	-0.9	13,567	-0.01%
2024/03/27	4.1	157.26	5.5	157.30	157.65	-1.5	13,618	-0.01%
2024/03/26	12.2	157.51	5.1	158.33	157.60	7.1	13,634	0.05%
2024/03/25	5.4	157.52	3.2	157.74	157.50	2.2	13,636	0.02%
2024/03/22	2.1	156.90	1	157.05	157.20	1.1	13,586	0.01%
2024/03/21	2	157.38	90.1	156.93	157.40	-88.1	13,584	-0.65%
2024/03/20	3.8	154.36	11	154.29	153.20	-7.1	13,558	-0.05%
2024/03/19	8.1	154.16	2.5	154.30	154.05	5.5	13,924	0.04%
2024/03/18	3.5	154.03	7.6	153.34	154.40	-4.1	13,830	-0.03%
2024/03/15	12.8	154.01	5.9	154.08	153.00	6.9	13,623	0.05%
2024/03/14	15.4	155.17	22.9	155.34	155.10	-7.5	13,532	-0.06%
2024/03/13	14.4	155.19	18.5	155.75	155.25	-4.1	13,611	-0.03%
2024/03/12	1	152.89	8.4	152.96	154.50	-7.4	13,443	-0.05%
2024/03/11	7.8	153.30	36.3	153.80	152.90	-28.5	13,318	-0.21%
2024/03/08	14.6	154.81	28.4	155.40	154.45	-13.7	13,181	-0.10%
2024/03/07	2.7	151.75	32.5	151.76	152.30	-29.7	12,772	-0.23%
2024/03/06	5.3	147.63	11.3	147.64	148.85	-5.9	12,366	-0.05%
2024/03/05	11	148.07	21.5	148.16	148.15	-10.5	12,273	-0.09%
2024/03/04	12	146.65	35.4	146.46	146.95	-23.4	12,111	-0.19%
2024/03/01	1.4	143.14	8	143.51	142.80	-6.6	11,865	-0.06%
2024/02/29	0.7	142.94	4.5	143.39	143.30	-3.8	11,877	-0.03%
2024/02/27	3.2	143.67	9.4	143.07	143.35	-6.2	11,985	-0.05%
2024/02/26	2.2	143.66	9.2	143.82	143.95	-7	11,990	-0.06%
2024/02/23	3.5	143.69	18.4	143.82	143.75	-14.9	11,929	-0.13%
2024/02/22	1.6	142.26	8.9	142.51	142.80	-7.3	12,083	-0.06%
2024/02/21	4.5	141.29	3.1	141.34	141.20	1.4	12,022	0.01%
2024/02/20	1.2	141.10	5.9	141.66	141.65	-4.7	12,301	-0.04%
2024/02/19	1.9	140.88	4.3	140.89	141.10	-2.3	12,385	-0.02%
2024/02/16	5.5	141.46	5.4	141.59	141.30	0.1	12,615	0.00%
2024/02/15	8.8	142.28	79.9	141.98	142.35	-71.1	12,656	-0.56%
2024/02/05	8.8	136.22	13.2	135.89	135.95	-4.4	12,384	-0.04%
2024/02/02	4	134.94	2.3	134.99	135.10	1.7	12,168	0.01%
2024/02/01	4.7	133.99	0.4	134.00	134.35	4.3	12,124	0.04%
2024/01/31	8	134.87	1.4	134.93	134.35	6.6	12,169	0.05%
2024/01/30	9.9	136.27	7.1	136.41	136.15	2.8	12,165	0.02%
2024/01/29	11.1	136.00	20.1	136.19	136.50	-9	12,271	-0.07%
2024/01/26	7.5	135.66	13.1	135.70	135.65	-5.6	11,972	-0.05%
2024/01/25	8.5	135.10	27.7	135.34	135.65	-19.2	11,872	-0.16%
2024/01/24	2.3	134.06	3.5	134.13	134.00	-1.2	11,511	-0.01%
2024/01/23	2.1	133.89	2.9	133.87	134.05	-0.7	11,454	-0.01%
2024/01/22	3.3	133.88	2.6	134.01	133.80	0.7	11,491	0.01%
2024/01/19	2.9	131.32	106.5	132.54	132.90	-103.6	11,344	-0.91%	大賣/鉅額交易
2024/01/18	13.6	128.17	3.4	128.24	128.30	10.2	11,276	0.09%
2024/01/17	127.3	128.12	0	0.00	127.45	127.3	11,225	1.13%	大買/鉅額交易
2024/01/16	22	131.51	0.2	131.40	131.65	21.8	10,739	0.20%
2024/01/15	6.3	133.42	4	133.31	133.00	2.3	10,507	0.02%
2024/01/12	11.5	132.25	0.1	132.80	132.65	11.4	10,378	0.11%
2024/01/11	2.2	132.39	17.9	132.89	132.85	-15.7	10,400	-0.15%
2024/01/10	21.3	132.44	0.8	132.41	132.30	20.5	10,466	0.20%
2024/01/09	0.1	133.18	7	133.59	133.00	-6.9	10,467	-0.07%
2024/01/08	0.4	133.04	4	133.28	132.75	-3.7	10,501	-0.03%
2024/01/05	18.7	132.40	6	132.33	132.15	12.7	10,451	0.12%
2024/01/04	5.3	132.50	2.3	132.47	132.50	2.9	10,623	0.03%
2024/01/03	22.2	132.83	3.6	133.17	132.55	18.6	10,771	0.17%
2024/01/02	6.4	135.10	1.4	135.02	134.90	5	10,627	0.05%
2023/12/29	0.4	135.53	12	135.96	135.45	-11.6	10,597	-0.11%
2023/12/28	1.1	135.80	4	135.64	135.75	-2.9	10,564	-0.03%
2023/12/27	1.2	135.69	19.6	135.29	135.75	-18.4	10,401	-0.18%
2023/12/26	0	0.00	20.8	134.13	134.25	-20.8	10,010	-0.21%
2023/12/25	1.8	133.46	4.1	133.51	133.50	-2.3	9,822	-0.02%
2023/12/22	0.1	132.80	7	133.00	132.95	-6.9	9,796	-0.07%
2023/12/21	0.4	132.48	0.3	132.35	132.60	0.1	9,860	0.00%
2023/12/20	1.3	133.68	6.2	133.66	133.75	-4.9	9,837	-0.05%
2023/12/19	2.9	133.02	3.1	133.28	133.40	-0.2	9,885	0.00%
2023/12/18	0.1	133.25	6.9	133.52	133.90	-6.8	10,144	-0.07%
2023/12/15	1.4	133.84	66.3	133.95	133.70	-64.8	10,132	-0.64%
2023/12/14	1.5	133.02	18.5	132.97	133.15	-17	9,893	-0.17%
2023/12/13	1.3	131.57	4.5	131.74	131.55	-3.1	9,477	-0.03%
2023/12/12	0	131.75	4.9	131.52	131.50	-4.8	9,524	-0.05%
2023/12/11	11.5	131.04	1.6	131.18	131.20	9.9	9,552	0.10%
2023/12/08	0.4	131.07	9.4	131.28	131.05	-9	9,554	-0.09%
2023/12/07	5.7	130.27	0	0.00	130.00	5.7	9,380	0.06%
2023/12/06	0.6	130.85	0.2	130.95	130.80	0.5	9,471	0.00%
2023/12/05	14.5	130.15	0.4	130.35	130.35	14.1	9,445	0.15%
2023/12/04	4.7	131.53	2.2	131.47	131.30	2.5	9,459	0.03%
2023/12/01	1	131.35	4.2	131.48	131.80	-3.2	9,507	-0.03%
2023/11/30	2.2	131.01	0.2	131.30	131.35	2	9,479	0.02%
2023/11/29	1.9	131.29	2.2	131.91	131.15	-0.3	9,354	0.00%
2023/11/28	2	130.95	23	130.65	131.25	-21	9,295	-0.23%
2023/11/27	4.4	131.13	1.5	130.35	130.35	2.9	9,208	0.03%
2023/11/24	0.9	131.22	0	0.00	131.20	0.9	9,147	0.01%
2023/11/22	4.7	131.40	1.8	131.51	131.35	2.9	9,002	0.03%
2023/11/21	0.8	132.50	43.9	132.33	132.55	-43.1	9,018	-0.48%
2023/11/20	1.7	130.95	11	130.79	130.95	-9.3	8,657	-0.11%
2023/11/17	4.5	131.18	16	131.15	131.00	-11.6	8,625	-0.13%
2023/11/16	3.2	130.61	23.1	130.70	130.60	-19.9	8,234	-0.24%
2023/11/15	1.2	130.45	45.4	130.77	130.55	-44.2	8,096	-0.55%
2023/11/14	1	129.15	20.3	129.28	129.00	-19.3	7,843	-0.25%
2023/11/13	3.4	129.22	24.6	129.04	128.70	-21.3	7,669	-0.28%
2023/11/10	4.3	126.75	2.3	126.51	126.75	2	7,548	0.03%
2023/11/09	0.3	127.06	2.2	127.20	127.25	-1.9	7,601	-0.03%
2023/11/08	0.1	127.12	17.7	127.08	127.20	-17.5	7,872	-0.22%
2023/11/07	2.4	126.19	9.6	126.54	126.50	-7.2	7,816	-0.09%
2023/11/06	4.6	126.53	13.4	127.04	126.55	-8.8	7,888	-0.11%
2023/11/03	4.2	125.32	10.6	125.27	125.45	-6.4	7,684	-0.08%
2023/11/02	1.6	124.14	18	124.08	124.50	-16.4	7,713	-0.21%
2023/11/01	7.3	121.80	7	122.10	121.75	0.3	7,626	0.00%
2023/10/31	48	121.49	18	121.44	121.15	30	7,666	0.39%
2023/10/30	12.8	122.07	1.1	122.22	122.00	11.7	7,686	0.15%
2023/10/27	6.1	122.43	0.1	122.50	122.30	6	7,608	0.08%
2023/10/26	46	121.84	0	0.00	121.75	46	7,661	0.60%
2023/10/25	1.3	124.55	2.3	124.38	124.20	-1	7,340	-0.01%
2023/10/24	6	123.23	0.2	124.00	123.95	5.8	7,340	0.08%
2023/10/23	4.8	123.99	10.2	123.80	123.85	-5.4	7,293	-0.07%
2023/10/20	6.2	124.41	8	124.88	125.40	-1.8	7,276	-0.02%
2023/10/19	3.7	124.78	0.2	124.95	124.85	3.4	7,364	0.05%
2023/10/18	6.1	125.55	0	0.00	124.80	6.1	7,447	0.08%
2023/10/17	0.2	126.54	5.3	126.56	126.55	-5.1	7,349	-0.07%
2023/10/16	6.6	126.27	9	125.99	126.25	-2.4	7,474	-0.03%
2023/10/13	1.2	126.87	7	126.99	126.95	-5.8	7,526	-0.08%
2023/10/12	0	126.65	14.1	126.85	127.30	-14.1	7,674	-0.18%
2023/10/11	0.7	126.01	25.9	126.15	126.25	-25.3	7,681	-0.33%
2023/10/06	1	124.10	3.1	124.12	124.10	-2.1	7,718	-0.03%
2023/10/05	5.9	123.17	4.2	123.21	123.65	1.7	7,694	0.02%
2023/10/04	21	121.79	0	0.00	121.90	21	7,701	0.27%
2023/10/03	12.2	123.78	0.5	123.70	123.50	11.7	7,645	0.15%
2023/10/02	1.3	124.08	4.8	124.29	124.25	-3.5	7,694	-0.05%
2023/09/28	4.2	122.40	2	122.60	122.65	2.2	7,859	0.03%
2023/09/27	4.8	121.97	0	0.00	122.15	4.8	7,849	0.06%
2023/09/26	16.3	122.27	0	0.00	122.10	16.3	7,835	0.21%
2023/09/25	4.1	123.43	1	123.60	123.55	3.1	7,778	0.04%
2023/09/22	14	122.51	2	122.58	122.65	12	7,829	0.15%
2023/09/21	44.8	122.96	1.2	122.72	122.75	43.6	7,765	0.56%
2023/09/20	8.2	124.78	1.2	124.91	124.75	7.1	7,507	0.09%
2023/09/19	4.8	125.54	1	125.50	125.45	3.8	7,518	0.05%
2023/09/18	3.5	126.26	1	126.10	126.00	2.5	7,574	0.03%
2023/09/15	1.8	127.12	2.5	127.04	127.35	-0.8	7,899	-0.01%
2023/09/14	2	126.77	7.2	126.69	126.95	-5.2	7,912	-0.07%
2023/09/13	1.4	125.24	5.2	125.42	125.20	-3.8	7,892	-0.05%
2023/09/12	2.3	124.07	2.1	124.80	125.05	0.2	7,959	0.00%
2023/09/11	15	123.94	0	0.00	123.80	15	8,099	0.19%
2023/09/08	6.9	124.07	1	124.50	124.30	5.9	8,073	0.07%
2023/09/07	5.2	125.07	2	124.80	124.85	3.2	8,371	0.04%
2023/09/06	5.4	126.01	0	0.00	126.00	5.4	8,506	0.06%
2023/09/05	5.8	126.72	2	126.35	126.45	3.8	8,477	0.04%
2023/09/04	2.2	126.49	1.3	126.72	126.75	0.9	8,502	0.01%
2023/09/01	0.7	126.01	4.4	125.93	125.90	-3.7	8,646	-0.04%
2023/08/31	8.9	125.78	1	126.00	125.70	7.9	8,705	0.09%
2023/08/30	0.6	126.65	6.1	126.78	126.60	-5.4	8,738	-0.06%
2023/08/29	0.6	125.30	1.1	125.38	126.05	-0.6	8,774	-0.01%
2023/08/28	0.8	125.51	1	125.50	125.35	-0.2	8,731	0.00%
2023/08/25	11.7	125.13	1	124.95	124.55	10.7	8,806	0.12%
2023/08/24	4.9	126.74	12.3	126.65	127.00	-7.3	8,890	-0.08%
2023/08/23	5	124.91	1.8	124.70	124.85	3.2	9,020	0.04%
2023/08/22	0.8	123.93	5.1	123.95	124.00	-4.2	9,303	-0.05%
2023/08/21	16.7	123.42	2.2	123.74	123.00	14.5	9,433	0.15%
2023/08/18	10.9	124.05	0.2	124.00	123.85	10.7	9,447	0.11%
2023/08/17	18.4	123.80	5.2	124.32	124.60	13.2	9,525	0.14%
2023/08/16	20.9	123.92	1.9	124.06	124.05	19	9,664	0.20%
2023/08/15	23.7	124.98	0.1	125.50	124.70	23.6	9,931	0.24%
2023/08/14	35.8	124.68	1	124.70	124.50	34.8	10,173	0.34%
2023/08/11	12.6	126.61	1.3	127.09	126.30	11.3	10,232	0.11%
2023/08/10	20.7	126.68	2.1	126.47	126.40	18.6	10,235	0.18%
2023/08/09	2	127.31	3	127.07	127.20	-1	10,122	-0.01%
2023/08/08	62.7	127.23	3.2	126.58	127.00	59.4	10,124	0.59%
2023/08/07	14.4	128.33	1.1	128.51	128.50	13.3	10,010	0.13%
2023/08/04	12.2	127.26	1	127.00	127.25	11.2	10,002	0.11%
2023/08/02	16.5	127.86	1.2	127.78	127.85	15.3	9,967	0.15%
2023/08/01	2.5	129.28	0.4	129.51	129.45	2.1	9,867	0.02%
2023/07/31	4.9	128.86	6.4	130.06	128.80	-1.6	9,830	-0.02%
2023/07/28	0	129.40	0.5	129.49	129.50	-0.5	9,771	-0.01%
2023/07/27	0.2	129.35	17.3	129.30	129.50	-17	9,795	-0.17%
2023/07/26	2.6	128.92	1.3	128.98	128.50	1.3	9,814	0.01%
2023/07/25	2.4	128.65	6.6	128.80	128.85	-4.2	9,835	-0.04%
2023/07/24	9.4	126.99	1.3	127.20	127.25	8.2	9,877	0.08%
2023/07/21	17.3	127.02	0	0.00	127.20	17.3	9,930	0.17%
2023/07/20	3.1	129.50	0.1	129.55	129.35	3	10,026	0.03%
2023/07/19	14.9	129.28	3.8	130.08	128.75	11.1	10,073	0.11%
2023/07/18	13.8	130.00	0.1	130.11	129.85	13.7	9,915	0.14%
2023/07/17	4.2	131.99	8.5	131.94	132.00	-4.3	9,841	-0.04%
2023/07/14	1.3	132.25	8.6	132.18	132.25	-7.3	9,716	-0.08%
2023/07/13	6.7	131.42	19.4	131.43	130.90	-12.7	9,551	-0.13%
2023/07/12	3.7	129.20	1	129.20	129.45	2.7	9,385	0.03%
2023/07/11	1	128.90	2.2	128.83	129.20	-1.2	9,379	-0.01%
2023/07/10	23.1	127.89	3	128.19	127.45	20.1	9,413	0.21%
2023/07/07	13	127.45	5.2	128.02	127.70	7.8	9,330	0.08%
2023/07/06	22	128.41	2.1	128.12	127.90	20	9,296	0.21%
2023/07/05	6.8	131.01	3	130.97	130.80	3.8	9,086	0.04%
2023/07/04	9.1	130.75	6.7	130.84	131.00	2.5	9,075	0.03%
2023/07/03	1.4	130.33	11.2	130.24	130.70	-9.8	9,106	-0.11%
2023/06/30	7.8	128.50	1.1	129.00	129.10	6.8	9,245	0.07%
2023/06/29	0.5	129.03	6	129.67	129.05	-5.5	9,318	-0.06%
2023/06/28	7.1	129.10	21	129.21	129.10	-13.9	9,274	-0.15%
2023/06/27	6	129.07	5.2	128.98	128.90	0.8	9,342	0.01%
2023/06/26	7.6	129.79	4.1	129.90	129.75	3.5	9,410	0.04%
2023/06/21	6.9	130.50	7.1	130.80	130.55	-0.3	9,511	0.00%
2023/06/20	5.6	130.69	12.3	130.78	130.55	-6.8	9,327	-0.07%
2023/06/19	6.2	130.98	8	131.24	131.25	-1.8	9,455	-0.02%
2023/06/16	12.5	131.46	3.2	131.29	131.55	9.2	9,416	0.10%
2023/06/15	1.6	131.78	3.9	131.76	131.90	-2.3	9,414	-0.02%
2023/06/14	3.4	131.36	3.8	131.33	131.50	-0.4	9,411	0.00%
2023/06/13	2.7	131.52	23.6	131.27	131.55	-21	9,559	-0.22%
2023/06/12	1.7	128.97	6.7	128.91	129.00	-5	9,371	-0.05%
2023/06/09	7.3	127.85	1.4	127.95	127.80	5.9	9,326	0.06%
2023/06/08	11.3	127.04	7	127.76	126.85	4.3	9,545	0.05%
2023/06/07	1.8	128.04	5.2	127.74	128.10	-3.4	9,679	-0.04%
2023/06/06	2	126.45	3.4	127.17	126.70	-1.4	9,532	-0.01%
2023/06/05	10.1	126.55	0	0.00	126.35	10.1	9,525	0.11%
2023/06/02	0.3	126.75	8.6	126.48	126.75	-8.3	9,543	-0.09%
2023/06/01	2	125.08	6	125.13	125.15	-4	9,567	-0.04%
2023/05/31	6	125.81	14.6	125.88	126.15	-8.6	9,554	-0.09%
2023/05/30	1.6	126.55	4.3	126.95	126.75	-2.7	9,464	-0.03%
2023/05/29	1.2	126.74	5.2	127.07	126.75	-4	9,386	-0.04%
2023/05/26	4.6	125.76	22.6	125.76	125.95	-18	9,236	-0.20%
2023/05/25	1	122.86	18.7	122.92	123.05	-17.7	8,943	-0.20%
2023/05/24	5.2	121.43	1.2	121.60	121.60	4.1	8,934	0.05%
2023/05/23	1.8	122.10	2.5	122.14	122.20	-0.7	8,826	-0.01%
2023/05/22	4.7	122.32	8.1	122.53	122.30	-3.4	8,718	-0.04%
2023/05/19	8.3	122.67	49	122.59	122.50	-40.7	8,549	-0.48%
2023/05/18	3	122.02	108.6	122.08	122.15	-105.6	8,164	-1.29%	大賣/鉅額交易
2023/05/17	2.1	120.53	73.1	119.89	120.55	-71.1	8,002	-0.89%
2023/05/16	3.2	118.94	32.5	118.69	118.60	-29.3	7,695	-0.38%
2023/05/15	6.1	117.05	0	0.00	117.20	6.1	7,628	0.08%
2023/05/12	8.3	116.97	2.1	117.12	117.20	6.2	7,663	0.08%
2023/05/11	8.7	117.69	10.6	117.95	117.55	-1.9	7,680	-0.02%
2023/05/10	12.4	118.03	1.1	118.46	117.80	11.3	7,768	0.15%
2023/05/09	0.5	118.62	2.6	118.75	118.90	-2.1	7,838	-0.03%
2023/05/08	1.2	118.64	3	118.68	118.55	-1.8	7,983	-0.02%
2023/05/05	7.2	117.93	6	117.63	117.80	1.2	8,041	0.01%
2023/05/04	1.2	117.44	0	0.00	117.50	1.2	8,263	0.01%
2023/05/03	6.8	117.06	0	117.25	117.20	6.8	8,310	0.08%
2023/05/02	6.4	117.62	1	117.55	117.70	5.4	8,600	0.06%
2023/04/28	1.6	117.07	2.5	117.17	117.40	-0.9	9,236	-0.01%
2023/04/27	8.5	116.13	0.3	116.30	116.00	8.2	9,376	0.09%
2023/04/26	23.9	115.90	8	115.79	116.10	15.9	9,678	0.16%
2023/04/25	47.9	117.13	6.1	117.52	116.60	41.8	9,938	0.42%
2023/04/24	11	118.01	3	118.22	118.15	8	9,795	0.08%
2023/04/21	11.2	118.92	0.3	119.40	118.60	10.9	9,946	0.11%
2023/04/20	11.1	118.72	0	0.00	118.90	11.1	10,065	0.11%
2023/04/19	54.3	119.40	0	0.00	119.05	54.3	10,208	0.53%
2023/04/18	13.6	119.96	1.1	120.16	119.95	12.5	10,272	0.12%
2023/04/17	9.2	120.01	1	120.11	120.35	8.1	10,392	0.08%
2023/04/14	1.1	120.18	1	120.00	120.65	0.1	10,526	0.00%
2023/04/13	10.2	119.88	2	119.95	119.50	8.2	10,722	0.08%
2023/04/12	5.9	120.45	3.1	120.42	120.55	2.9	10,756	0.03%
2023/04/11	1.8	120.88	0	0.00	120.85	1.8	10,939	0.02%
2023/04/10	6.8	121.34	0.5	121.15	121.00	6.3	11,043	0.06%
2023/04/07	7.4	121.05	0.1	121.16	121.00	7.2	11,050	0.07%
2023/04/06	6.4	121.19	2.6	120.99	121.00	3.8	11,043	0.03%
2023/03/31	7.1	121.68	1.1	122.33	121.60	6	11,018	0.05%
2023/03/30	0.9	121.20	3	121.08	121.20	-2.1	10,853	-0.02%
2023/03/29	4	120.28	2	120.88	120.60	2	10,861	0.02%
2023/03/28	8	120.41	0.4	120.50	120.40	7.5	11,017	0.07%
2023/03/27	4.2	121.73	8	121.60	121.45	-3.8	10,957	-0.03%
2023/03/24	7.1	122.04	25.9	122.05	122.20	-18.7	10,978	-0.17%
2023/03/23	0.7	121.00	72.2	121.60	121.85	-71.5	10,884	-0.66%
2023/03/22	4	120.53	36.3	120.50	120.90	-32.3	10,757	-0.30%
2023/03/21	1.2	118.46	3	118.37	118.65	-1.8	10,628	-0.02%
2023/03/20	13.4	118.08	0	0.00	118.10	13.4	10,708	0.13%
2023/03/17	9.1	118.43	1.6	118.09	118.95	7.5	10,693	0.07%
2023/03/16	17.1	116.87	0	0.00	117.05	17.1	10,665	0.16%
2023/03/15	1.8	118.39	1	118.40	117.60	0.8	10,542	0.01%
2023/03/14	22.5	117.54	0.4	117.50	117.50	22.1	10,505	0.21%
2023/03/13	6.9	117.80	11.8	118.01	118.80	-4.9	10,522	-0.05%
2023/03/10	19.7	118.48	1	118.45	118.30	18.7	10,334	0.18%
2023/03/09	2.5	120.37	2	120.58	120.20	0.5	10,527	0.00%
2023/03/08	3.1	120.12	2	120.40	120.30	1.1	10,627	0.01%
2023/03/07	7.1	121.21	17.2	120.77	121.30	-10.1	10,702	-0.09%
2023/03/06	3.6	120.21	7.1	120.60	120.50	-3.5	10,828	-0.03%
2023/03/03	4.1	119.54	10.2	119.66	119.35	-6.1	10,939	-0.06%
2023/03/02	3.5	118.92	1	119.20	119.25	2.5	11,141	0.02%
2023/03/01	7.6	117.68	2	119.03	119.35	5.6	11,216	0.05%
2023/02/24	13.3	119.43	1	119.00	118.80	12.3	11,184	0.11%
2023/02/23	3.7	119.34	4	119.29	119.40	-0.3	11,237	0.00%
2023/02/22	21.6	117.32	1.1	117.59	117.65	20.5	11,312	0.18%
2023/02/21	2.8	118.73	3	118.93	118.95	-0.2	11,354	0.00%
2023/02/20	14.3	118.80	4.3	118.55	119.00	10	11,674	0.09%
2023/02/17	9.5	118.60	1.1	119.18	118.75	8.4	12,141	0.07%
2023/02/16	1	120.29	3.1	119.81	120.30	-2.1	12,312	-0.02%
2023/02/15	29.9	119.46	5.1	119.55	118.85	24.9	12,701	0.20%
2023/02/14	8.8	121.57	7	121.55	121.65	1.8	12,742	0.01%
2023/02/13	3.7	120.57	25.4	120.05	120.75	-21.7	12,930	-0.17%
2023/02/10	6.9	120.98	6.1	120.99	121.00	0.8	13,040	0.01%
2023/02/09	2.5	120.64	0	0.00	120.90	2.5	13,138	0.02%
2023/02/08	0.3	120.85	9.3	120.46	120.85	-9	13,164	-0.07%
2023/02/07	3.1	118.87	0.5	119.30	119.00	2.6	13,240	0.02%
2023/02/06	10	119.73	1.3	119.58	119.25	8.7	13,219	0.07%
2023/02/03	2.1	120.74	6.7	120.72	121.00	-4.6	13,134	-0.03%
2023/02/02	5.5	120.70	18.2	120.81	121.00	-12.8	13,144	-0.10%
2023/02/01	4.9	118.80	4	118.98	119.00	0.9	13,076	0.01%
2023/01/31	10.1	118.84	19.2	119.31	118.30	-9.1	13,101	-0.07%
2023/01/30	3.3	120.16	43.2	120.44	120.70	-39.9	12,923	-0.31%
2023/01/17	20	117.94	23.4	118.15	118.10	-3.4	12,536	-0.03%
2023/01/16	11.8	118.17	31.1	118.28	118.10	-19.4	12,585	-0.15%
2023/01/13	2.4	117.97	8.7	118.03	117.20	-6.4	12,328	-0.05%
2023/01/12	7.1	116.12	1	116.30	115.85	6.1	12,170	0.05%
2023/01/11	1	116.29	7.3	116.20	116.35	-6.2	12,263	-0.05%
2023/01/10	6.9	116.11	3.6	116.17	116.25	3.2	12,110	0.03%
2023/01/09	3.1	114.51	28.2	114.60	115.80	-25.1	12,237	-0.21%
2023/01/06	2.8	111.42	3	112.02	111.80	-0.2	12,178	0.00%
2023/01/05	4.7	111.40	1.1	111.18	111.30	3.6	12,332	0.03%
2023/01/04	15.2	110.51	1	110.50	110.50	14.2	12,354	0.11%
2023/01/03	12.2	108.86	6.4	109.90	110.75	5.8	12,647	0.05%
2022/12/30	3.1	110.27	5.1	110.62	110.20	-2	12,544	-0.02%
2022/12/29	4.9	109.09	1.1	109.42	109.50	3.8	12,541	0.03%
2022/12/28	13.6	109.94	2	109.83	110.00	11.6	12,488	0.09%
2022/12/27	0.7	112.00	4	111.99	111.60	-3.3	12,410	-0.03%
2022/12/26	4.6	111.07	1.2	110.94	111.10	3.4	12,525	0.03%
2022/12/23	7	110.65	0	0.00	110.70	7	12,668	0.06%
2022/12/22	0.1	112.40	1	112.25	112.60	-0.9	12,741	-0.01%
2022/12/21	2.9	110.93	10.1	110.80	110.75	-7.2	12,972	-0.06%
2022/12/20	37.6	111.04	2.1	112.08	110.30	35.6	12,922	0.28%
2022/12/19	9.7	112.41	0.1	112.75	112.35	9.6	13,046	0.07%
2022/12/16	22	112.75	2	112.60	113.00	20	13,186	0.15%
2022/12/15	4.6	114.38	0	0.00	114.90	4.6	13,237	0.03%
2022/12/14	4.1	114.59	3.8	114.74	114.80	0.3	13,289	0.00%
2022/12/13	19.7	113.59	0	0.00	113.40	19.7	13,254	0.15%
2022/12/12	4.8	113.79	2	113.30	113.90	2.8	13,263	0.02%
2022/12/09	0.1	114.99	9	114.78	115.00	-8.9	13,340	-0.07%
2022/12/08	15.2	113.29	2	113.10	113.25	13.2	13,297	0.10%
2022/12/07	4.1	114.60	5.5	114.94	114.60	-1.4	13,326	-0.01%
2022/12/06	9.8	115.80	0	0.00	115.30	9.8	13,265	0.07%
2022/12/05	3.6	118.23	0.4	118.00	117.45	3.1	13,225	0.02%
2022/12/02	6.3	117.32	1.1	117.49	117.30	5.2	13,144	0.04%
2022/12/01	10.9	118.79	22	118.91	118.35	-11.1	13,277	-0.08%
2022/11/30	0	116.05	7.9	115.62	116.35	-7.8	12,974	-0.06%
2022/11/29	1.2	114.12	1.2	114.51	115.40	-0.1	12,967	0.00%
2022/11/28	22.8	114.46	2	114.85	114.35	20.8	13,021	0.16%
2022/11/25	3.7	116.83	12.5	116.73	116.70	-8.8	13,121	-0.07%
2022/11/24	4	116.45	9.4	116.45	116.70	-5.4	12,972	-0.04%
2022/11/23	1.7	115.54	17.1	115.55	115.60	-15.4	12,920	-0.12%
2022/11/22	0.8	114.50	1	114.30	114.80	-0.2	13,049	0.00%
2022/11/21	17.1	113.91	4	114.15	113.85	13.1	13,123	0.10%
2022/11/18	1.9	114.50	2.3	115.08	114.25	-0.4	13,060	0.00%
2022/11/17	2.3	113.90	11.2	114.11	114.55	-8.9	13,000	-0.07%
2022/11/16	2.9	114.72	14.1	114.44	114.50	-11.2	12,949	-0.09%
2022/11/15	10.3	113.36	52.6	112.96	114.70	-42.3	12,689	-0.33%
2022/11/14	7.8	109.82	5.1	109.90	110.00	2.7	12,193	0.02%
2022/11/11	4.3	108.30	39.6	108.65	109.00	-35.3	11,979	-0.30%
2022/11/10	5	103.69	16	103.48	103.50	-11	11,638	-0.09%
2022/11/09	4.6	103.94	18.1	103.88	104.50	-13.5	11,557	-0.12%
2022/11/08	3.2	101.70	11.1	101.68	101.60	-7.9	11,401	-0.07%
2022/11/07	8.8	100.29	26	99.93	100.55	-17.2	11,368	-0.15%
2022/11/04	22.9	97.59	0.1	98.45	98.85	22.8	11,346	0.20%
2022/11/03	11.3	98.62	0	0.00	98.70	11.3	11,359	0.10%
2022/11/02	9.2	99.72	4	99.74	100.00	5.2	11,265	0.05%
2022/11/01	11.4	99.68	3.2	99.47	99.60	8.2	11,293	0.07%
2022/10/31	11.4	99.00	5.2	99.04	99.05	6.2	11,311	0.05%
2022/10/28	6.1	97.81	0	97.45	97.75	6.1	11,257	0.05%
2022/10/27	1.6	98.95	17	98.82	99.00	-15.4	11,196	-0.14%
2022/10/26	5.5	97.70	7	97.48	97.60	-1.5	11,358	-0.01%
2022/10/25	24.1	97.06	13.8	97.07	96.70	10.3	11,334	0.09%
2022/10/24	6.8	99.18	1	99.75	98.60	5.8	11,134	0.05%
2022/10/21	7.4	99.18	3	99.25	98.90	4.4	10,989	0.04%
2022/10/20	20.6	97.88	3	98.62	99.20	17.6	10,919	0.16%
2022/10/19	12.9	99.90	0	0.00	99.75	12.9	10,813	0.12%
2022/10/18	4.2	100.67	1	100.25	101.10	3.1	10,729	0.03%
2022/10/17	23.3	99.68	6	99.95	99.95	17.3	10,883	0.16%
2022/10/14	6.3	101.65	39.4	101.85	101.85	-33.1	10,703	-0.31%
2022/10/13	42	99.46	7	99.38	99.00	35	10,793	0.32%
2022/10/12	14.4	100.06	8	100.22	100.20	6.4	10,666	0.06%
2022/10/11	58.8	101.19	6.6	101.23	100.70	52.2	10,814	0.48%
2022/10/07	15.1	106.77	5.3	106.59	106.20	9.8	10,601	0.09%
2022/10/06	9.5	107.76	10.2	107.90	108.00	-0.8	10,703	-0.01%
2022/10/05	25.5	107.19	12.6	107.27	107.25	12.9	10,975	0.12%
2022/10/04	7.1	104.39	10	104.62	104.80	-2.9	10,983	-0.03%
2022/10/03	13.3	102.51	1.2	102.52	102.20	12.1	10,983	0.11%
2022/09/30	19.4	103.52	14	103.59	103.45	5.4	10,969	0.05%
2022/09/29	15.7	105.51	271.2	106.09	104.90	-255.5	10,983	-2.33%	大賣/鉅額交易
2022/09/28	31.8	106.41	260	105.34	105.25	-228.2	11,069	-2.06%	大賣/鉅額交易
2022/09/27	13.2	107.58	1	107.60	107.50	12.2	11,024	0.11%
2022/09/26	31.3	107.54	8.2	107.36	107.65	23.1	11,316	0.20%
2022/09/23	36.1	110.00	0.2	109.60	109.70	35.9	11,564	0.31%
2022/09/22	109.7	110.23	0	0.00	110.75	109.7	11,661	0.94%	大買/鉅額交易
2022/09/21	373.7	112.75	0	0.00	112.10	373.7	11,516	3.24%	大買/鉅額交易
2022/09/20	79.3	112.74	12	112.68	113.05	67.3	11,514	0.58%
2022/09/19	6.4	112.32	1	112.85	112.05	5.4	11,695	0.05%
2022/09/16	27.5	112.44	0	0.00	112.55	27.5	11,757	0.23%
2022/09/15	12.3	113.74	0	0.00	113.85	12.3	11,822	0.10%
2022/09/14	13	113.37	2	113.65	113.65	11	12,011	0.09%
2022/09/13	5.6	115.79	5.2	116.13	116.00	0.5	11,937	0.00%
2022/09/12	7.1	115.43	14.3	115.27	115.40	-7.2	12,037	-0.06%
2022/09/08	6.9	112.75	20	112.70	113.00	-13.1	12,240	-0.11%
2022/09/07	51.8	112.40	0	0.00	112.20	51.8	12,334	0.42%
2022/09/06	3.6	114.72	3.6	114.91	114.90	0	12,223	0.00%
2022/09/05	10.9	114.22	1.8	114.18	114.15	9.1	12,313	0.07%
2022/09/02	16	114.35	3	114.15	113.90	13	12,447	0.10%
2022/09/01	28.6	115.16	5	115.35	115.15	23.6	12,285	0.19%
2022/08/31	4	116.15	2	116.95	117.60	2	11,968	0.02%
2022/08/30	13.9	116.56	0	0.00	116.75	13.9	11,917	0.12%
2022/08/29	16.5	116.32	0	0.00	116.55	16.5	11,795	0.14%
2022/08/26	8.2	119.73	1.1	119.86	119.60	7.1	11,600	0.06%
2022/08/25	3.8	118.93	0.5	119.20	119.00	3.3	11,508	0.03%
2022/08/24	9.1	117.96	2	117.70	117.90	7.1	11,533	0.06%
2022/08/23	22.6	118.55	5	118.28	118.20	17.6	11,533	0.15%
2022/08/22	5.8	120.07	0	119.95	119.80	5.8	11,603	0.05%
2022/08/19	1.4	121.26	1	121.90	121.55	0.4	11,663	0.00%
2022/08/18	7.3	121.28	2.1	121.13	121.35	5.2	11,693	0.04%
2022/08/17	3	122.11	1.2	122.15	122.15	1.8	11,647	0.02%
2022/08/16	1.6	122.02	4.4	122.18	122.10	-2.8	11,500	-0.02%
2022/08/15	2.2	121.73	7.9	121.98	121.90	-5.8	11,381	-0.05%
2022/08/12	3	120.56	12.1	120.60	120.80	-9.1	11,283	-0.08%
2022/08/11	4.4	119.97	12.2	119.99	120.05	-7.7	11,262	-0.07%
2022/08/10	11.9	117.97	0	0.00	117.90	11.9	11,189	0.11%
2022/08/09	11.1	118.53	1	119.20	119.15	10.1	11,138	0.09%
2022/08/08	5.9	118.92	2	119.00	119.25	3.9	11,102	0.04%
2022/08/05	1.2	118.48	11.6	118.93	119.50	-10.4	11,075	-0.09%
2022/08/04	8	116.27	8.1	116.42	116.55	0	11,117	0.00%
2022/08/03	3.8	115.82	12	115.78	116.25	-8.2	11,137	-0.07%
2022/08/02	18.7	115.61	1	115.20	115.55	17.7	11,237	0.16%
2022/08/01	10.8	117.58	0	0.00	117.65	10.8	11,155	0.10%
2022/07/29	2	118.09	10.1	117.95	118.00	-8.1	11,279	-0.07%
2022/07/28	3.2	117.46	12.2	117.45	116.90	-9.1	11,249	-0.08%
2022/07/27	6.6	115.42	5.7	115.97	116.70	0.8	11,275	0.01%
2022/07/26	1.5	115.93	16.1	116.04	115.65	-14.6	11,248	-0.13%
2022/07/25	5.3	116.47	4.1	116.56	116.70	1.2	11,236	0.01%
2022/07/22	4.2	116.58	3.1	116.79	116.80	1.1	11,253	0.01%
2022/07/21	6.3	115.59	10.1	115.90	116.35	-3.8	11,471	-0.03%
2022/07/20	5.5	115.56	2	116.00	115.05	3.5	11,480	0.03%
2022/07/19	1.2	114.00	1.1	114.53	114.30	0.2	11,735	0.00%
2022/07/18	4.5	114.37	11	114.43	114.20	-6.5	11,701	-0.06%
2022/07/15	49.2	114.72	13.8	115.44	115.50	35.4	11,398	0.31%
2022/07/14	12	113.06	9.4	113.44	114.00	2.6	11,202	0.02%
2022/07/13	20.5	113.08	12.3	113.16	113.45	8.2	11,107	0.07%
2022/07/12	20.9	109.98	5	109.67	109.55	15.9	10,992	0.14%
2022/07/11	17.4	112.83	0.4	112.44	112.25	17	11,151	0.15%
2022/07/08	13.4	113.35	6.1	113.34	113.25	7.3	11,108	0.07%
2022/07/07	17.4	109.45	24.9	110.58	112.10	-7.6	11,056	-0.07%
2022/07/06	19.2	109.38	2.1	109.19	108.85	17.2	11,069	0.16%
2022/07/05	12.2	110.83	9	110.67	111.00	3.2	11,088	0.03%
2022/07/04	26.7	110.86	4.7	111.49	110.45	22	10,967	0.20%
2022/07/01	46.3	113.09	26.5	113.11	111.55	19.8	10,771	0.18%
2022/06/30	28.7	116.18	2.2	116.28	115.80	26.5	10,386	0.26%
2022/06/29	5.2	118.93	0	0.00	118.80	5.2	10,175	0.05%
2022/06/28	4	119.69	5.1	120.23	119.80	-1.2	10,130	-0.01%
2022/06/27	6.3	121.03	8	121.07	120.95	-1.7	10,086	-0.02%
2022/06/24	5.3	118.56	6	118.25	118.15	-0.7	9,916	-0.01%
2022/06/23	18	118.02	6.1	117.98	117.90	11.9	9,910	0.12%
2022/06/22	24.4	119.86	0.1	120.70	119.50	24.3	9,711	0.25%
2022/06/21	6	121.26	6	121.40	122.20	0	9,532	0.00%
2022/06/20	23.8	120.00	2.2	119.92	119.75	21.6	9,595	0.23%
2022/06/17	39	120.70	1.2	121.07	120.85	37.8	9,520	0.40%
2022/06/16	12.5	122.76	7.3	124.35	122.50	5.2	9,321	0.06%
2022/06/15	13.6	123.08	0.2	123.00	122.75	13.5	9,320	0.14%
2022/06/14	6.7	122.50	1	122.20	123.35	5.7	9,405	0.06%
2022/06/13	20.4	123.67	5.1	123.70	123.55	15.3	9,524	0.16%
2022/06/10	6.7	126.95	1	126.95	127.10	5.7	9,634	0.06%
2022/06/09	1.3	128.24	3	128.30	128.40	-1.7	9,706	-0.02%
2022/06/08	0.2	128.26	7	128.92	128.80	-6.8	9,850	-0.07%
2022/06/07	4.1	127.21	0	127.40	127.40	4	10,025	0.04%
2022/06/06	9.4	128.36	0.2	128.85	128.70	9.2	10,292	0.09%
2022/06/02	2.8	128.04	0.1	128.30	127.80	2.7	10,921	0.02%
2022/06/01	8.7	129.56	5.2	129.88	129.15	3.5	11,714	0.03%
2022/05/31	2.4	128.51	2	128.35	129.80	0.4	11,817	0.00%
2022/05/30	6.2	127.64	6.6	127.63	128.55	-0.4	11,774	0.00%
2022/05/27	0	0.00	4.2	125.12	125.50	-4.2	11,633	-0.04%
2022/05/26	10.9	123.45	0	0.00	122.90	10.9	11,576	0.09%
2022/05/25	3.4	124.09	3	124.10	124.45	0.4	11,855	0.00%
2022/05/24	5.7	124.08	3.1	124.42	123.50	2.6	12,301	0.02%
2022/05/23	1.4	125.12	15.1	125.14	124.90	-13.7	12,291	-0.11%
2022/05/20	3.9	124.42	1.2	124.84	124.65	2.7	12,557	0.02%
2022/05/19	18.7	123.30	3	123.33	123.30	15.7	12,570	0.12%
2022/05/18	4.4	125.62	0.2	125.69	125.70	4.1	12,514	0.03%
2022/05/17	9.9	124.28	13	123.84	124.35	-3.1	12,491	-0.02%
2022/05/16	7.7	123.24	6.6	123.54	123.00	1.1	12,534	0.01%
2022/05/13	9.8	122.16	4.7	122.26	122.35	5.1	12,561	0.04%
2022/05/12	17.2	122.20	1.1	121.98	121.25	16.1	12,641	0.13%
2022/05/11	8	124.06	8.3	124.01	124.20	-0.3	12,516	0.00%
2022/05/10	24.5	122.59	6.1	122.90	124.00	18.4	12,482	0.15%
2022/05/09	22.5	124.74	2	125.50	124.55	20.5	12,386	0.17%
2022/05/06	37.8	126.25	1.1	126.58	126.65	36.7	12,357	0.30%
2022/05/05	7.4	129.38	11.1	129.43	129.25	-3.6	12,475	-0.03%
2022/05/04	4.9	127.72	3	128.23	127.80	1.9	12,667	0.02%
2022/05/03	18.5	127.81	2	128.55	127.80	16.5	12,902	0.13%
2022/04/29	11.2	129.02	6	129.05	128.75	5.1	13,017	0.04%
2022/04/28	22.7	126.65	4.2	126.87	127.10	18.5	13,316	0.14%
2022/04/27	57.6	126.56	10.9	126.63	126.55	46.7	13,394	0.35%
2022/04/26	27.6	129.30	4	129.71	129.25	23.6	13,160	0.18%
2022/04/25	57.2	129.20	15.2	128.93	129.25	42	13,244	0.32%
2022/04/22	21.8	131.09	3	131.43	131.60	18.8	12,823	0.15%
2022/04/21	7.7	133.06	7.4	133.12	132.75	0.3	12,805	0.00%
2022/04/20	7.1	132.57	9	132.51	132.65	-1.9	12,863	-0.01%
2022/04/19	12.7	132.29	5	132.46	132.00	7.7	12,919	0.06%
2022/04/18	44.1	131.68	2	131.99	131.55	42	13,064	0.32%
2022/04/15	28.4	132.35	3	132.44	132.25	25.3	13,027	0.19%
2022/04/14	13.6	134.64	2.3	134.88	134.55	11.3	12,799	0.09%
2022/04/13	5.1	134.34	10.2	134.46	135.05	-5.1	12,860	-0.04%
2022/04/12	34.1	132.41	3	132.40	132.55	31.1	12,933	0.24%
2022/04/11	36.9	133.08	14.1	132.48	132.45	22.8	12,857	0.18%
2022/04/08	8.7	133.94	1.7	134.47	134.55	7	12,692	0.06%
2022/04/07	42.6	134.43	0.1	134.95	133.80	42.5	12,647	0.34%
2022/04/06	12.4	135.48	0	136.80	136.25	12.4	12,778	0.10%
2022/04/01	12.4	136.76	0	0.00	136.95	12.4	12,959	0.10%
2022/03/31	7.6	138.28	8.5	138.49	138.10	-0.9	12,939	-0.01%
2022/03/30	3.6	138.56	15.2	138.43	138.55	-11.6	13,089	-0.09%
2022/03/29	1.5	136.77	2.1	137.02	136.85	-0.6	13,185	0.00%
2022/03/28	12.4	136.01	1	135.90	136.70	11.4	13,145	0.09%
2022/03/25	4.9	138.22	2.3	138.18	138.20	2.6	13,081	0.02%
2022/03/24	15.4	137.53	0.2	138.05	138.00	15.2	13,072	0.12%
2022/03/23	4.3	138.00	4	138.05	138.10	0.2	13,082	0.00%
2022/03/22	2.4	136.63	1.6	136.63	136.80	0.8	13,004	0.01%
2022/03/21	5.4	137.35	5	137.43	137.00	0.4	13,069	0.00%
2022/03/18	13.3	135.96	4	136.14	136.10	9.2	13,019	0.07%
2022/03/17	1.8	135.62	38.2	135.66	136.40	-36.4	12,884	-0.28%
2022/03/16	17	131.88	1.4	132.16	132.20	15.6	12,706	0.12%
2022/03/15	61.5	131.83	1.3	132.19	131.65	60.2	12,465	0.48%
2022/03/14	18	134.40	1.1	135.22	134.40	16.9	12,255	0.14%
2022/03/11	10.8	134.71	13	135.02	134.40	-2.2	12,162	-0.02%
2022/03/10	56	136.31	15.5	136.12	136.35	40.6	12,050	0.34%
2022/03/09	39.1	132.76	0.6	132.55	132.50	38.5	11,890	0.32%
2022/03/08	89.7	132.01	48.2	131.35	131.15	41.5	11,690	0.35%
2022/03/07	133.3	134.41	9.2	133.94	134.00	124	11,064	1.12%	大買/鉅額交易
2022/03/04	24	138.36	1.4	138.71	138.45	22.7	10,368	0.22%
2022/03/03	1.4	140.08	4	140.20	139.95	-2.6	10,345	-0.03%
2022/03/02	8.2	139.61	5	139.41	139.65	3.2	10,465	0.03%
2022/03/01	15.1	140.43	1.2	140.25	140.45	13.9	10,405	0.13%
2022/02/25	66.8	138.53	3	138.47	138.50	63.8	10,318	0.62%
2022/02/24	83.4	139.43	7.3	138.96	138.80	76.1	10,017	0.76%
2022/02/23	8.5	141.86	6.3	141.93	142.25	2.2	9,590	0.02%
2022/02/22	30	141.35	3	141.58	141.85	27	9,615	0.28%
2022/02/21	5.3	143.20	3	143.50	143.80	2.3	9,402	0.02%
2022/02/18	1.1	143.79	0	143.95	144.10	1.1	9,666	0.01%
2022/02/17	1.3	144.81	1.1	144.81	144.50	0.2	9,697	0.00%
2022/02/16	5.6	144.03	15.1	144.25	144.40	-9.5	9,723	-0.10%
2022/02/15	16	142.56	2	142.90	142.05	14	9,706	0.14%
2022/02/14	16.7	142.67	3.4	142.50	142.70	13.3	9,657	0.14%
2022/02/11	5	144.76	3.1	144.94	144.95	1.9	9,549	0.02%
2022/02/10	6.9	144.24	3.1	144.12	145.05	3.8	9,682	0.04%
2022/02/09	6.9	142.98	0	0.00	143.40	6.9	9,705	0.07%
2022/02/08	7.6	143.23	5.2	143.15	142.90	2.4	9,757	0.02%
2022/02/07	44.4	141.85	0	0.00	142.30	44.4	9,615	0.46%
2022/01/26	48.8	141.76	6.3	141.56	141.55	42.5	9,253	0.46%
2022/01/25	35.9	141.60	6.1	141.66	141.65	29.8	9,024	0.33%
2022/01/24	19.8	142.69	43.4	142.15	144.00	-23.5	8,674	-0.27%
2022/01/21	65.4	143.03	3.1	142.86	142.65	62.3	8,537	0.73%
2022/01/20	9.8	148.22	3.6	148.23	149.10	6.2	8,114	0.08%
2022/01/19	29.1	149.04	1.6	148.70	148.50	27.5	7,967	0.35%
2022/01/18	10.5	151.42	1	150.30	150.30	9.5	7,897	0.12%
2022/01/17	5.1	151.80	0.8	151.86	152.00	4.3	7,780	0.06%
2022/01/14	1.6	150.21	2	149.65	150.30	-0.4	7,751	0.00%
2022/01/13	0.1	149.75	3.9	150.10	150.30	-3.9	7,800	-0.05%
2022/01/12	2.2	149.17	12.3	149.10	149.55	-10.1	7,918	-0.13%
2022/01/11	2.3	147.46	1.5	147.77	148.30	0.8	7,890	0.01%
2022/01/10	1.9	146.05	0	0.00	147.55	1.9	7,682	0.03%
2022/01/07	3.6	147.08	1.4	146.71	146.60	2.2	7,644	0.03%
2022/01/06	3.2	147.62	8.9	147.89	147.90	-5.7	7,582	-0.08%
2022/01/05	3.1	150.09	5	149.68	149.30	-1.9	7,528	-0.03%
2022/01/04	8.6	149.20	6.9	148.72	149.60	1.7	7,522	0.02%
2022/01/03	3.3	146.24	8.7	146.35	146.40	-5.5	7,490	-0.07%
2021/12/30	1.1	145.53	1.5	145.75	145.50	-0.4	7,603	-0.01%
2021/12/29	50.1	145.70	1.1	145.94	145.95	49	7,866	0.62%
2021/12/28	3.3	144.90	23.4	144.86	145.30	-20.1	7,940	-0.25%
2021/12/27	0.9	143.37	23.1	143.90	144.15	-22.2	7,953	-0.28%
2021/12/24	0.3	143.15	6.1	143.37	143.05	-5.8	8,296	-0.07%
2021/12/23	2	142.73	8	142.84	142.65	-6	8,364	-0.07%
2021/12/22	0	141.80	1.2	141.80	141.85	-1.2	8,627	-0.01%
2021/12/21	3	141.30	10	141.62	141.85	-7	8,854	-0.08%
2021/12/20	5	140.99	0	140.71	140.65	5	8,940	0.06%
2021/12/17	0	0.00	9.2	141.91	141.90	-9.2	8,971	-0.10%
2021/12/16	5.3	141.27	2.6	141.87	142.05	2.8	8,985	0.03%
2021/12/15	6.4	140.11	1	139.90	140.30	5.4	9,290	0.06%
2021/12/14	1.2	140.11	3	140.28	140.10	-1.8	9,187	-0.02%
2021/12/13	2.2	141.54	2.3	142.34	141.50	-0.1	9,242	0.00%
2021/12/10	2.6	141.80	1.3	141.95	141.95	1.4	9,366	0.01%
2021/12/09	4.6	142.10	3.6	142.50	142.00	1	9,351	0.01%
2021/12/08	2.3	142.87	5.5	142.61	142.35	-3.2	9,329	-0.03%
2021/12/07	9	140.88	16	141.20	141.80	-6.9	9,198	-0.08%
2021/12/06	7.8	141.01	6.4	140.82	141.35	1.4	9,199	0.02%
2021/12/03	4.2	141.69	6.4	141.64	141.75	-2.2	9,251	-0.02%
2021/12/02	6	141.35	11.1	141.10	141.80	-5.1	9,307	-0.05%
2021/12/01	11.2	140.20	16.1	139.06	140.30	-4.9	9,390	-0.05%
2021/11/30	6.6	138.65	6.1	138.93	138.00	0.5	9,504	0.00%
2021/11/29	18.7	137.98	18	137.81	138.15	0.7	9,449	0.01%
2021/11/26	14.1	138.37	0.7	138.76	138.15	13.4	9,567	0.14%
2021/11/25	5.5	140.54	3.1	140.21	140.45	2.4	9,641	0.02%
2021/11/24	10	140.67	13	140.93	140.50	-3	9,955	-0.03%
2021/11/23	6.8	141.32	5	141.20	141.10	1.8	10,179	0.02%
2021/11/22	1.9	142.85	1.3	142.68	142.45	0.6	10,223	0.01%
2021/11/19	5	143.20	14.9	143.05	142.80	-9.9	10,275	-0.10%
2021/11/18	0.2	142.20	18.6	142.17	142.45	-18.4	10,259	-0.18%
2021/11/17	5.1	141.46	10.2	141.48	141.65	-5.1	10,259	-0.05%
2021/11/16	3.6	141.31	7.3	141.20	141.20	-3.6	10,182	-0.04%
2021/11/15	5.7	140.96	29.4	141.10	140.95	-23.7	10,524	-0.23%
2021/11/12	5	139.81	8.1	140.26	139.70	-3.1	10,774	-0.03%
2021/11/11	11.2	139.36	6	139.13	139.25	5.2	10,895	0.05%
2021/11/10	1.6	140.70	12.3	140.30	140.50	-10.8	11,000	-0.10%
2021/11/09	6.1	140.79	43.9	140.82	140.70	-37.8	11,029	-0.34%
2021/11/08	5.5	138.82	31.8	138.85	139.20	-26.3	10,862	-0.24%
2021/11/05	2.5	137.15	18.1	137.35	138.10	-15.6	10,800	-0.14%
2021/11/04	11	136.34	3.1	137.16	136.15	7.9	10,654	0.07%
2021/11/03	6.3	136.67	7	136.77	136.60	-0.7	10,696	-0.01%
2021/11/02	6	136.77	14.2	137.34	136.25	-8.2	10,722	-0.08%
2021/11/01	8.4	136.58	16.1	136.45	136.50	-7.7	10,749	-0.07%
2021/10/29	7.1	135.78	2	135.80	135.80	5.1	10,790	0.05%
2021/10/28	2.3	137.01	2.2	137.13	137.15	0.1	10,809	0.00%
2021/10/27	4	137.04	5	137.43	137.55	-1	10,855	-0.01%
2021/10/26	2.1	137.55	12.7	137.38	137.55	-10.6	10,796	-0.10%
2021/10/25	4.4	136.12	39	135.66	136.40	-34.6	10,800	-0.32%
2021/10/22	5.1	136.24	19	135.98	136.50	-13.9	11,178	-0.12%
2021/10/21	0.1	136.35	18	137.45	136.10	-18	11,263	-0.16%
2021/10/20	3.5	136.90	14	137.07	136.60	-10.5	11,238	-0.09%
2021/10/19	16.5	137.02	13.3	136.95	136.95	3.2	11,047	0.03%
2021/10/18	8.4	136.48	16.4	136.31	135.85	-8.1	11,008	-0.07%
2021/10/15	7.4	135.97	55.3	135.78	136.25	-47.8	11,132	-0.43%
2021/10/14	7.1	132.80	6	132.79	132.75	1.1	11,039	0.01%
2021/10/13	2.8	132.67	11	132.57	132.40	-8.2	11,159	-0.07%
2021/10/12	25.9	132.33	2.2	132.68	132.85	23.7	11,224	0.21%
2021/10/08	14.2	134.51	11.1	134.59	134.20	3.1	11,241	0.03%
2021/10/07	51.4	135.08	6.9	134.68	135.35	44.5	11,270	0.39%
2021/10/06	64.4	132.55	0	0.00	133.00	64.4	11,272	0.57%
2021/10/05	36.3	131.57	2	132.31	132.95	34.3	11,131	0.31%
2021/10/04	43.5	133.25	17	133.38	133.15	26.5	10,793	0.25%
2021/10/01	82.7	134.41	2	134.95	133.95	80.7	10,472	0.77%
2021/09/30	6.6	135.73	1.1	137.06	137.05	5.5	10,130	0.05%
2021/09/29	69	136.02	1	136.00	136.00	68	9,960	0.68%
2021/09/28	3.3	138.81	0.4	138.90	139.00	2.9	9,592	0.03%
2021/09/27	21.3	139.98	3.2	139.97	140.00	18.1	9,375	0.19%
2021/09/24	1.4	139.30	6	139.38	139.65	-4.6	9,255	-0.05%
2021/09/23	9	138.04	7	137.82	138.00	2	9,309	0.02%
2021/09/22	61.3	136.87	1	136.64	137.20	60.3	9,363	0.64%
2021/09/17	0.1	140.50	1	141.00	140.50	-0.9	9,031	-0.01%
2021/09/16	2.6	139.86	0.4	140.10	140.10	2.2	9,076	0.02%
2021/09/15	2.9	141.17	1	141.05	140.75	1.9	9,046	0.02%
2021/09/14	0.1	141.80	2	142.10	141.60	-1.9	8,952	-0.02%
2021/09/13	0.1	141.73	3.4	141.55	141.45	-3.3	9,009	-0.04%
2021/09/10	6.1	141.91	9	141.92	141.95	-2.9	9,216	-0.03%
2021/09/09	6.4	140.43	4.6	140.08	140.30	1.8	9,202	0.02%
2021/09/08	4.7	140.48	7.1	140.39	140.65	-2.4	9,204	-0.03%
2021/09/07	1.3	141.93	10.2	141.98	141.90	-8.9	9,208	-0.10%
2021/09/06	7	142.85	14	142.63	142.55	-7	9,137	-0.08%
2021/09/03	1.1	141.80	15.5	141.30	141.90	-14.4	8,961	-0.16%
2021/09/02	0.3	140.48	32	140.56	139.90	-31.7	8,889	-0.36%
2021/09/01	9	140.78	18.8	140.94	141.00	-9.8	8,873	-0.11%
2021/08/31	7.1	138.76	29.4	139.47	140.35	-22.3	8,618	-0.26%
2021/08/30	1	138.80	50.7	139.04	139.50	-49.7	8,528	-0.58%
2021/08/27	2.1	138.02	21.7	137.99	138.15	-19.6	8,225	-0.24%
2021/08/26	1.2	136.66	6.2	137.09	137.00	-5	8,032	-0.06%
2021/08/25	8.3	135.79	24.3	135.60	136.05	-16	7,997	-0.20%
2021/08/24	6.2	134.89	7	134.81	134.75	-0.8	7,975	-0.01%
2021/08/23	7.6	133.14	13.5	133.17	134.35	-5.9	8,065	-0.07%
2021/08/20	17.2	131.34	5	131.31	130.75	12.2	8,127	0.15%
2021/08/19	33.6	132.35	32	132.32	131.80	1.6	7,960	0.02%
2021/08/18	26.9	133.64	4	133.87	134.90	22.8	7,607	0.30%
2021/08/17	26.5	134.73	5	134.83	134.35	21.5	7,401	0.29%
2021/08/16	12.4	135.16	3	135.10	135.35	9.4	7,356	0.13%
2021/08/13	22.7	135.80	2	135.85	135.65	20.7	7,346	0.28%
2021/08/12	0	137.05	4	137.14	136.95	-4	7,386	-0.05%
2021/08/11	4.5	136.86	2.1	137.23	137.20	2.4	7,630	0.03%
2021/08/10	7.5	137.98	4	137.73	137.65	3.4	7,841	0.04%
2021/08/09	6.1	137.66	14	137.88	138.40	-7.9	8,326	-0.09%
2021/08/06	2.2	138.28	8.4	138.58	138.80	-6.2	8,495	-0.07%
2021/08/05	2.8	139.45	11.2	139.04	139.00	-8.4	8,882	-0.09%
2021/08/04	1.5	139.10	15.2	138.98	139.25	-13.7	9,429	-0.15%
2021/08/03	1.1	138.09	3	138.10	138.45	-1.9	9,761	-0.02%
2021/08/02	0	0.00	5.3	137.23	137.90	-5.3	9,731	-0.05%
2021/07/30	3.6	136.35	3.1	136.45	136.05	0.6	9,727	0.01%
2021/07/29	9.3	136.03	4.1	136.33	136.50	5.2	9,795	0.05%
2021/07/28	43.3	134.48	2	135.45	134.25	41.3	9,762	0.42%
2021/07/27	28	136.50	0	0.00	136.40	28	9,483	0.29%
2021/07/26	26.8	136.64	1.1	137.95	136.45	25.8	9,424	0.27%
2021/07/23	8	137.59	4.2	137.60	137.65	3.8	9,379	0.04%
2021/07/22	2.3	137.86	11	138.28	137.65	-8.7	9,377	-0.09%
2021/07/21	12.2	136.74	0	0.00	136.70	12.2	9,385	0.13%
2021/07/20	9	137.42	0.1	138.20	137.20	8.9	9,371	0.10%
2021/07/19	10.8	138.20	2	138.80	138.30	8.8	9,339	0.09%
2021/07/16	6.4	139.50	2	139.70	139.90	4.4	9,231	0.05%
2021/07/15	6.4	141.51	5.1	141.61	141.80	1.4	9,206	0.01%
2021/07/14	12.4	140.98	3	140.82	140.50	9.4	9,085	0.10%
2021/07/13	1.4	140.26	20.1	140.58	140.15	-18.8	9,060	-0.21%
2021/07/12	1.2	139.21	2.2	139.85	139.00	-1	9,018	-0.01%
2021/07/09	5.6	137.36	2.3	137.38	137.75	3.3	8,918	0.04%
2021/07/08	1.6	138.75	4.1	138.68	138.85	-2.5	8,912	-0.03%
2021/07/07	2.2	139.01	4.5	139.37	139.00	-2.3	8,939	-0.03%
2021/07/06	1.5	139.70	4.5	139.61	139.75	-3	8,927	-0.03%
2021/07/05	8.4	139.53	19.1	139.52	139.60	-10.7	8,881	-0.12%
2021/07/02	2.7	137.99	9.1	138.12	138.30	-6.4	8,857	-0.07%
2021/07/01	7.7	138.41	1	139.00	138.30	6.7	8,850	0.08%
2021/06/30	0.2	138.92	19.5	138.83	138.95	-19.3	8,929	-0.22%
2021/06/29	4.2	137.60	0.2	137.70	137.60	4	8,892	0.05%
2021/06/28	2.1	137.18	5.2	136.71	137.20	-3.1	8,868	-0.03%
2021/06/25	3.4	137.82	8	137.84	136.95	-4.6	8,881	-0.05%
2021/06/24	3.4	136.66	3	137.04	136.70	0.4	8,908	0.00%
2021/06/23	1	136.45	21.2	136.15	137.05	-20.2	8,937	-0.23%
2021/06/22	16	135.44	0.1	135.00	134.85	15.9	8,912	0.18%
2021/06/21	37.6	135.25	6.1	135.05	134.70	31.5	8,987	0.35%
2021/06/18	5.4	138.16	1	138.85	138.00	4.4	8,840	0.05%
2021/06/17	12.3	137.98	0.1	137.75	138.30	12.2	8,893	0.14%
2021/06/16	3.3	138.60	6.6	138.66	138.70	-3.4	9,004	-0.04%
2021/06/15	9.9	138.65	3.1	138.79	138.85	6.8	8,999	0.08%
2021/06/11	3.3	138.12	12.7	138.23	138.10	-9.4	9,044	-0.10%
2021/06/09	21.7	135.67	0.1	135.80	135.50	21.6	9,050	0.24%
2021/06/08	5.1	136.71	1	137.35	136.50	4.1	9,042	0.05%
2021/06/07	8.9	136.37	11.2	136.91	137.30	-2.3	9,146	-0.02%
2021/06/04	6.1	136.50	11.2	136.57	136.95	-5.1	9,056	-0.06%
2021/06/03	1.6	137.69	18.2	137.99	137.60	-16.5	9,225	-0.18%
2021/06/02	9.3	137.62	1.1	137.49	137.70	8.2	9,343	0.09%
2021/06/01	1.5	137.62	5.3	137.80	137.70	-3.8	9,497	-0.04%
2021/05/31	3.8	137.05	15.2	137.21	137.10	-11.4	9,680	-0.12%
2021/05/28	5.3	135.73	11	135.29	135.80	-5.7	9,647	-0.06%
2021/05/27	5.8	132.89	1.2	133.21	133.55	4.6	9,607	0.05%
2021/05/26	0.4	134.51	0	0.00	134.50	0.4	9,951	0.00%
2021/05/25	9.1	134.02	15.5	133.71	134.40	-6.3	10,035	-0.06%
2021/05/24	7.3	131.89	7.1	131.95	132.15	0.2	10,058	0.00%
2021/05/21	10.1	132.35	84.5	132.59	132.35	-74.4	10,015	-0.74%
2021/05/20	20.7	130.26	31.1	130.24	130.50	-10.4	9,961	-0.10%
2021/05/19	18.4	131.59	3.2	131.75	131.40	15.2	9,948	0.15%
2021/05/18	106.6	132.07	8	130.46	132.30	98.6	9,840	1.00%	大買/
2021/05/17	46	126.32	21.4	126.05	126.50	24.6	9,884	0.25%
2021/05/14	24.4	128.94	48.5	128.68	128.95	-24.2	9,504	-0.25%
2021/05/13	22.2	127.84	18.4	128.48	127.50	3.8	9,360	0.04%
2021/05/12	74.6	128.23	26.2	128.04	129.40	48.4	9,026	0.54%
2021/05/11	33	134.39	16.2	133.36	133.25	16.7	8,567	0.20%
2021/05/10	2.4	139.15	2	138.68	138.45	0.4	8,380	0.01%
2021/05/07	0.4	139.10	10.6	138.85	139.40	-10.2	8,542	-0.12%
2021/05/06	2	136.63	3	136.83	136.95	-1	8,667	-0.01%
2021/05/05	8.7	136.86	0	0.00	135.75	8.7	8,665	0.10%
2021/05/04	22.7	136.99	4.9	136.87	137.05	17.8	8,758	0.20%
2021/05/03	19	138.79	0	0.00	138.25	19	8,766	0.22%
2021/04/29	2.6	141.46	23.3	141.87	140.60	-20.8	9,050	-0.23%
2021/04/28	4.7	140.94	1.2	140.43	140.40	3.5	9,130	0.04%
2021/04/27	26.2	141.23	2.1	141.36	141.25	24.1	9,580	0.25%
2021/04/26	14.5	140.31	14.9	140.50	141.20	-0.5	9,671	0.00%
2021/04/23	2.2	138.32	1.1	139.07	139.15	1.1	9,710	0.01%
2021/04/22	4.3	138.44	7.4	138.03	137.90	-3.1	9,969	-0.03%
2021/04/21	2.3	138.41	0	0.00	138.00	2.3	10,103	0.02%
2021/04/20	1.2	139.00	0	0.00	139.25	1.2	10,151	0.01%
2021/04/19	0.2	139.03	10.3	139.22	139.50	-10.1	10,253	-0.10%
2021/04/16	0.1	138.86	6.3	138.86	139.25	-6.2	10,289	-0.06%
2021/04/15	3.7	138.39	15.4	138.24	139.05	-11.7	10,319	-0.11%
2021/04/14	0.3	136.93	5.2	137.01	137.90	-4.8	10,305	-0.05%
2021/04/13	2.3	137.77	7	138.14	137.15	-4.8	10,375	-0.05%
2021/04/12	4.5	137.73	3	137.42	137.15	1.5	10,361	0.01%
2021/04/09	3.1	137.99	2.1	137.96	137.95	1	10,365	0.01%
2021/04/08	2.3	137.46	18.2	138.19	138.25	-15.9	10,401	-0.15%
2021/04/07	6.6	137.58	6.2	137.53	137.80	0.4	10,387	0.00%
2021/04/06	3.9	137.80	13.8	137.84	137.65	-9.9	10,367	-0.10%
2021/04/01	0.1	135.77	8	135.81	135.75	-7.9	10,270	-0.08%
2021/03/31	1.6	135.54	1.2	135.22	134.75	0.4	10,197	0.00%
2021/03/30	1.2	135.48	5	135.67	135.90	-3.8	10,111	-0.04%
2021/03/29	3.5	135.52	20.8	135.61	135.45	-17.3	10,101	-0.17%
2021/03/26	1	133.95	8.1	133.62	134.35	-7.1	10,062	-0.07%
2021/03/25	7.9	131.15	14.3	131.78	131.95	-6.4	10,001	-0.06%
2021/03/24	21.8	131.68	3.4	131.74	131.50	18.4	9,961	0.18%
2021/03/23	3.7	134.10	3	134.05	133.60	0.7	9,839	0.01%
2021/03/22	8.2	132.73	21	133.06	133.40	-12.8	9,946	-0.13%
2021/03/19	29.5	132.78	0.1	132.80	132.80	29.4	10,014	0.29%
2021/03/18	1.3	135.57	4.3	135.54	134.90	-3	9,888	-0.03%
2021/03/17	6	134.56	9.1	134.58	134.20	-3.1	9,850	-0.03%
2021/03/16	2.8	135.15	27.7	135.36	135.35	-24.9	9,874	-0.25%
2021/03/15	5.9	135.07	5.1	134.73	134.90	0.8	9,864	0.01%
2021/03/12	3	134.97	7.5	135.05	135.25	-4.5	9,907	-0.04%
2021/03/11	4.3	134.46	9.2	134.53	134.70	-5	9,927	-0.05%
2021/03/10	22.7	131.84	0.4	132.55	131.90	22.3	9,978	0.22%
2021/03/09	15.2	130.34	0	0.00	131.35	15.2	9,987	0.15%
2021/03/08	4.3	132.65	3.1	132.39	131.85	1.2	9,867	0.01%
2021/03/05	20.7	131.41	11	131.70	131.95	9.7	9,749	0.10%
2021/03/04	35.2	132.60	5	134.24	132.75	30.2	9,669	0.31%
2021/03/03	5.4	134.94	14.4	134.11	135.40	-9	9,480	-0.10%
2021/03/02	21	135.24	6.2	134.90	133.45	14.8	9,381	0.16%
2021/02/26	47.3	134.08	12	133.82	133.40	35.3	9,330	0.38%
2021/02/25	6.6	137.44	3	137.50	137.55	3.6	8,991	0.04%
2021/02/24	6.4	136.91	4	137.00	136.45	2.4	8,916	0.03%
2021/02/23	16.1	137.90	4	136.83	138.50	12.1	8,820	0.14%
2021/02/22	8.4	139.34	3.2	139.40	138.80	5.2	8,766	0.06%
2021/02/19	27.1	138.52	17.1	138.55	138.85	10	8,979	0.11%
2021/02/18	11	140.34	5.5	139.99	140.35	5.5	8,968	0.06%
2021/02/17	6.9	139.70	16.3	139.90	140.55	-9.4	8,948	-0.11%
2021/02/05	7.4	134.89	7.5	134.83	134.80	0	8,696	0.00%
2021/02/04	8.3	133.22	7.1	133.06	133.55	1.2	8,613	0.01%
2021/02/03	10.9	134.82	12	134.72	134.35	-1.1	8,645	-0.01%
2021/02/02	10	133.53	13.5	134.61	134.45	-3.5	8,600	-0.04%
2021/02/01	9.1	129.28	23.3	129.35	130.75	-14.2	8,606	-0.17%
2021/01/29	29	129.88	3.4	131.35	128.20	25.7	8,474	0.30%
2021/01/28	29.6	130.26	13	130.33	130.35	16.6	8,312	0.20%
2021/01/27	11.7	133.36	22.5	133.25	133.05	-10.8	8,153	-0.13%
2021/01/26	30.5	133.38	14.6	133.47	132.85	16	8,096	0.20%
2021/01/25	42.2	135.49	16	135.53	135.60	26.2	8,024	0.33%
2021/01/22	67.4	138.08	6	138.28	137.45	61.4	7,902	0.78%
2021/01/21	133.9	140.82	142.2	140.77	143.00	-8.3	7,622	-0.11%	大買/大賣/
2021/01/20	16.6	138.44	4.1	138.43	138.20	12.5	7,472	0.17%
2021/01/19	2.4	137.00	11.3	136.62	137.95	-8.9	7,029	-0.13%
2021/01/18	22.4	133.30	12.2	133.82	134.40	10.2	6,876	0.15%
2021/01/15	26	136.57	38.1	136.85	134.50	-12.1	6,692	-0.18%
2021/01/14	24.6	134.16	0.1	134.48	134.05	24.5	6,370	0.38%
2021/01/13	14.3	134.53	11.6	133.64	135.30	2.7	6,291	0.04%
2021/01/12	15.3	132.09	10.3	132.29	132.10	5	6,137	0.08%
2021/01/11	35	130.94	1	131.05	132.30	34	6,013	0.57%
2021/01/08	22.4	130.45	5.1	130.48	131.20	17.3	5,897	0.29%
2021/01/07	7	127.69	9	128.12	128.90	-2	5,756	-0.03%
2021/01/06	12.3	125.95	1	126.45	125.95	11.3	5,688	0.20%
2021/01/05	9	124.24	7	124.12	124.60	2	5,601	0.04%
2021/01/04	4.1	123.64	30	124.30	124.35	-25.9	5,685	-0.46%
2020/12/31	11.5	122.00	11	122.31	122.25	0.5	5,807	0.01%
2020/12/30	6	121.00	3.6	120.72	121.60	2.4	5,778	0.04%
2020/12/29	1.7	119.64	5	119.66	119.90	-3.4	5,802	-0.06%
2020/12/28	1	119.75	5.1	119.71	120.00	-4.1	5,849	-0.07%
2020/12/25	3.5	118.79	11	119.42	118.95	-7.5	5,851	-0.13%
2020/12/24	0	0.00	1	118.75	118.80	-1	5,867	-0.02%
2020/12/23	4.4	117.83	0	0.00	118.15	4.4	5,926	0.07%
2020/12/22	5.1	118.39	2.2	119.25	118.00	2.9	6,014	0.05%
2020/12/21	2.8	118.31	3	119.31	119.35	-0.2	6,182	0.00%
2020/12/18	3.3	118.23	18	118.24	118.20	-14.7	6,199	-0.24%
2020/12/17	14.4	118.34	3	118.52	118.60	11.4	6,268	0.18%
2020/12/16	7	118.89	7	118.63	119.25	0	6,315	0.00%
2020/12/15	11.1	117.44	0	0.00	117.05	11.1	6,176	0.18%
2020/12/14	2.2	118.35	1	118.20	118.25	1.2	6,165	0.02%
2020/12/11	21.4	118.06	11	118.77	118.75	10.4	6,372	0.16%
2020/12/10	31.9	118.39	0	0.00	118.60	31.9	6,385	0.50%
2020/12/09	11.1	119.83	4	120.04	120.05	7.1	6,346	0.11%
2020/12/08	15.3	118.78	5.2	118.87	120.05	10.1	6,292	0.16%
2020/12/07	29.1	118.39	2.1	117.86	118.40	27.1	6,247	0.43%
2020/12/04	8.5	116.56	4.1	117.04	117.30	4.5	6,240	0.07%
2020/12/03	3.3	115.48	1.3	115.46	115.40	2	6,111	0.03%
2020/12/02	3	114.79	13.1	115.43	115.40	-10.1	6,104	-0.17%
2020/12/01	1.2	113.49	0	0.00	114.30	1.2	6,101	0.02%
2020/11/30	28.7	114.24	0.1	114.62	113.30	28.6	6,103	0.47%
2020/11/27	4.3	114.31	0.1	114.75	114.65	4.3	6,017	0.07%
2020/11/26	0	0.00	2.3	114.77	114.85	-2.3	6,025	-0.04%
2020/11/25	9.9	114.58	1	115.35	113.95	8.8	6,079	0.15%
2020/11/24	18.2	115.67	1	115.40	114.90	17.2	6,077	0.28%
2020/11/23	0	115.50	3	115.03	115.45	-3	6,072	-0.05%
2020/11/20	3.5	114.10	1.3	113.61	114.00	2.2	6,021	0.04%
2020/11/19	2.7	114.19	0	0.00	114.15	2.7	6,002	0.04%
2020/11/18	7.1	114.11	2	114.05	114.35	5	5,990	0.08%
2020/11/17	8.8	114.22	7.1	113.62	113.60	1.7	5,798	0.03%
2020/11/16	1.7	112.37	4.7	111.34	112.80	-3	5,974	-0.05%
2020/11/13	0	0.00	12	108.93	109.25	-12	5,922	-0.20%
2020/11/12	1.2	108.90	0.7	108.80	108.80	0.5	5,921	0.01%
2020/11/11	0.1	108.40	20	108.52	108.75	-20	5,951	-0.34%
2020/11/10	0.2	107.83	11	107.35	107.10	-10.8	5,872	-0.18%
2020/11/09	7.2	107.67	8	108.08	108.10	-0.8	5,890	-0.01%
2020/11/06	0	0.00	6.3	106.78	106.70	-6.3	5,800	-0.11%
2020/11/05	2.7	105.76	4	106.05	106.05	-1.3	5,749	-0.02%
2020/11/04	2	105.34	4.2	105.78	106.15	-2.1	5,775	-0.04%
2020/11/03	0.2	104.20	12.5	104.63	104.60	-12.3	5,805	-0.21%
2020/11/02	17.4	102.84	6	102.84	103.40	11.4	5,855	0.20%
2020/10/30	17.3	103.05	1.4	103.48	103.00	15.8	5,771	0.27%
2020/10/29	9.7	103.52	1	103.85	103.85	8.7	5,742	0.15%
2020/10/28	1.2	105.13	1	105.05	105.00	0.2	5,746	0.00%
2020/10/27	2.2	105.31	1	105.70	105.50	1.2	5,756	0.02%
2020/10/26	0	106.35	1	106.05	106.10	-1	5,809	-0.02%
2020/10/23	0	0.00	0.3	106.15	106.10	-0.3	5,921	-0.01%
2020/10/22	1	105.60	0	0.00	106.10	1	6,240	0.02%
2020/10/21	3.1	106.20	2	106.28	105.95	1.1	6,583	0.02%
2020/10/20	4	106.14	2	106.30	106.00	2	6,751	0.03%
2020/10/19	3	106.32	10.1	106.46	106.60	-7.1	6,827	-0.10%
2020/10/16	4.1	105.56	13	105.68	105.25	-8.9	6,890	-0.13%
2020/10/15	4	105.76	2	106.10	105.70	2	7,247	0.03%
2020/10/14	0	0.00	0.1	106.70	106.70	-0.1	7,329	0.00%
2020/10/13	1.1	106.56	6	106.70	107.10	-4.9	7,587	-0.06%
2020/10/12	0.3	107.00	25.9	107.07	107.05	-25.6	7,623	-0.34%
2020/10/08	2.8	106.04	15	105.92	106.20	-12.2	7,814	-0.16%
2020/10/07	3	103.82	6.6	104.66	104.80	-3.6	7,814	-0.05%
2020/10/06	0	0.00	6	104.21	104.25	-6	7,948	-0.08%
2020/10/05	2.1	103.13	6	103.44	103.05	-3.9	8,024	-0.05%
2020/09/30	0	0.00	8	103.11	103.00	-8	8,046	-0.10%
2020/09/29	0	0.00	2	103.00	102.55	-2	8,172	-0.02%
2020/09/28	11	101.43	2	102.13	102.30	9	8,341	0.11%
2020/09/25	22	100.74	6	100.64	100.65	16	8,481	0.19%
2020/09/24	41	100.72	5	101.03	100.45	36	8,572	0.42%
2020/09/23	9	102.78	2	103.02	102.95	7	8,435	0.08%
2020/09/22	13.1	103.26	8	103.58	103.10	5.1	8,512	0.06%
2020/09/21	9	104.72	0	0.00	104.45	9	8,535	0.11%
2020/09/18	3	104.98	1	105.65	105.30	2	8,603	0.02%
2020/09/17	4	105.58	4	105.73	105.40	0	8,688	0.00%
2020/09/16	1.2	106.73	19	106.77	106.55	-17.8	8,687	-0.20%
2020/09/15	1	105.00	11	104.98	104.95	-10	8,615	-0.12%
2020/09/14	1.2	104.15	15	104.27	104.55	-13.9	8,564	-0.16%
2020/09/11	3	102.97	8	103.07	103.25	-5	8,552	-0.06%
2020/09/10	2.1	103.15	0.5	103.20	103.20	1.6	8,696	0.02%
2020/09/09	8.1	101.40	4	102.02	102.30	4.1	8,816	0.05%
2020/09/08	1	102.55	0	0.00	103.00	1	8,871	0.01%
2020/09/07	2	102.25	2	102.33	102.40	0	9,155	0.00%
2020/09/04	2.2	102.31	2	102.50	102.55	0.2	9,299	0.00%
2020/09/03	1	103.45	2	103.65	103.30	-1	9,383	-0.01%
2020/09/02	5	102.71	2	102.73	103.00	3	9,487	0.03%
2020/09/01	2.2	102.95	8	102.51	103.35	-5.8	9,676	-0.06%
2020/08/31	7.2	102.42	2	104.18	101.80	5.1	9,746	0.05%
2020/08/28	3	103.29	0	0.00	103.50	3	9,900	0.03%
2020/08/27	1	104.55	8	105.36	104.55	-7	10,136	-0.07%
2020/08/26	2	104.03	3.3	104.18	104.30	-1.3	10,240	-0.01%
2020/08/25	0.1	103.90	6	104.02	103.90	-5.9	10,336	-0.06%
2020/08/24	8	103.03	3.1	103.04	103.10	5	10,364	0.05%
2020/08/21	4.1	102.25	8	102.20	102.80	-3.9	10,427	-0.04%
2020/08/20	40	101.04	22	100.38	100.60	18	10,368	0.17%
2020/08/19	3	104.98	0	0.00	104.25	3	10,314	0.03%
2020/08/18	5.1	105.31	1	105.40	105.00	4.1	10,301	0.04%
2020/08/17	1.4	105.50	7	105.33	105.60	-5.6	10,461	-0.05%
2020/08/14	2	104.45	3.2	104.40	104.50	-1.2	10,494	-0.01%
2020/08/13	3	104.27	9.1	104.27	104.25	-6.1	10,596	-0.06%
2020/08/12	4	103.28	6.2	103.45	103.25	-2.2	10,596	-0.02%
2020/08/11	5.1	105.06	2	105.25	104.80	3.1	10,636	0.03%
2020/08/10	2	105.35	3	105.63	105.60	-1	10,686	-0.01%
2020/08/07	3.2	105.27	5	104.50	104.65	-1.8	10,733	-0.02%
2020/08/06	1.2	105.18	5	105.51	105.40	-3.8	10,703	-0.04%
2020/08/05	0	104.25	3	104.25	104.30	-3	10,772	-0.03%
2020/08/04	3	102.90	7	102.99	103.30	-4	10,799	-0.04%
2020/08/03	4.1	102.46	9	102.84	102.00	-4.9	10,820	-0.05%
2020/07/31	0	0.00	3.1	103.80	103.80	-3.1	10,803	-0.03%
2020/07/30	0.3	103.65	4	104.69	104.05	-3.7	10,817	-0.03%
2020/07/29	7.2	102.61	14	102.69	102.55	-6.8	10,838	-0.06%
2020/07/28	63.4	106.45	72.7	104.66	103.60	-9.3	10,938	-0.09%
2020/07/27	11.2	103.13	20	103.00	103.30	-8.9	10,878	-0.08%
2020/07/24	2.1	98.35	13	99.72	98.50	-11	10,696	-0.10%
2020/07/23	7	98.53	3	98.75	98.85	4	10,533	0.04%
2020/07/22	7	99.11	10	98.89	98.95	-3	10,665	-0.03%
2020/07/21	5	98.56	31.2	98.41	98.70	-26.2	10,641	-0.25%
2020/07/20	4	96.65	8	96.98	97.05	-4	10,451	-0.04%
2020/07/17	8.1	97.14	36	97.14	97.20	-27.9	10,475	-0.27%
2020/07/16	7	96.33	1	96.15	96.10	6	10,526	0.06%
2020/07/15	5.1	97.50	8.2	97.44	97.05	-3.1	10,605	-0.03%
2020/07/14	3	95.95	16.5	96.14	96.65	-13.5	10,825	-0.12%
2020/07/13	1	95.60	24.2	95.94	96.05	-23.2	10,808	-0.21%
2020/07/10	11.2	94.91	6	95.14	94.65	5.2	10,897	0.05%
2020/07/09	1	95.45	3.1	95.73	95.45	-2.1	10,924	-0.02%
2020/07/08	1.2	95.13	7	95.14	95.15	-5.9	10,927	-0.05%
2020/07/07	6	94.91	39	94.65	94.50	-33	10,839	-0.30%
2020/07/06	3	93.64	19.5	93.79	94.15	-16.5	10,868	-0.15%
2020/07/03	1.2	92.50	41.3	92.54	92.55	-40.1	10,881	-0.37%
2020/07/02	1	91.35	24	91.16	91.50	-23	10,886	-0.21%
2020/07/01	1	90.50	25	90.65	90.50	-24	10,964	-0.22%
2020/06/30	0.2	89.95	18	89.73	89.90	-17.8	10,963	-0.16%
2020/06/29	29	89.07	1	88.90	89.10	28	10,992	0.25%
2020/06/24	1	90.20	179.2	90.25	90.00	-178.2	11,055	-1.61%	大賣/鉅額交易
2020/06/23	15	89.25	4	89.75	89.45	11	11,253	0.10%
2020/06/22	136	89.11	13.1	89.10	89.05	122.9	11,428	1.08%	大買/鉅額交易
2020/06/19	2	88.90	1	88.80	88.85	1	11,796	0.01%
2020/06/18	4.1	88.82	1	89.20	88.90	3.1	12,203	0.03%
2020/06/17	11.2	88.53	1	88.60	89.00	10.2	12,493	0.08%
2020/06/16	1.1	89.04	32	88.65	88.90	-30.9	12,982	-0.24%
2020/06/15	34.2	87.95	4	87.68	87.00	30.2	13,934	0.22%
2020/06/12	14.4	87.86	21	87.84	88.25	-6.6	14,552	-0.05%
2020/06/11	8.1	89.56	13.1	89.53	89.05	-5.1	15,044	-0.03%
2020/06/10	12.1	90.38	47.1	90.20	90.45	-35	15,370	-0.23%
2020/06/09	16	89.20	12	89.62	89.60	4	16,081	0.02%
2020/06/08	4	89.15	24	89.13	89.50	-20	16,639	-0.12%
2020/06/05	8.5	88.31	19.6	88.10	88.35	-11.1	16,634	-0.07%
2020/06/04	6	87.48	206	87.60	87.60	-200	16,865	-1.19%	大賣/鉅額交易
2020/06/03	3.1	86.32	26.6	86.47	86.80	-23.5	17,076	-0.14%
2020/06/02	8	85.30	46	85.39	85.30	-38	17,058	-0.22%
2020/06/01	3	84.57	15.2	84.91	84.90	-12.2	17,022	-0.07%
2020/05/29	9.2	83.37	4	83.90	84.45	5.2	17,023	0.03%
2020/05/28	6.2	84.07	3	84.47	83.85	3.2	17,119	0.02%
2020/05/27	2.1	84.33	9	84.54	84.35	-6.9	17,458	-0.04%
2020/05/26	1.4	84.46	27	84.31	84.45	-25.6	17,792	-0.14%
2020/05/25	8	82.42	10	83.45	83.50	-2	17,786	-0.01%
2020/05/22	41	83.20	2	83.28	82.95	39	17,846	0.22%
2020/05/21	2	84.40	19	84.50	84.50	-17	17,849	-0.10%
2020/05/20	3	83.93	2	83.83	83.80	1	17,813	0.01%
2020/05/19	2	83.80	20	83.95	83.90	-18	17,757	-0.10%
2020/05/18	57.1	83.06	25	83.30	83.15	32.1	17,798	0.18%
2020/05/15	6.1	83.45	11	83.96	83.85	-4.9	17,869	-0.03%
2020/05/14	17.2	83.41	0	0.00	83.30	17.2	17,870	0.10%
2020/05/13	7.2	84.09	5	84.05	84.30	2.2	17,808	0.01%
2020/05/12	36	84.12	5	84.15	84.05	31	17,821	0.17%
2020/05/11	23	85.15	14	85.10	85.05	9	17,723	0.05%
2020/05/08	9	84.18	18	84.37	84.35	-9	17,698	-0.05%
2020/05/07	6	83.90	22	83.75	83.85	-16	17,719	-0.09%
2020/05/06	13.1	83.04	10	83.39	83.50	3.1	17,775	0.02%
2020/05/05	21.8	83.38	17	83.29	83.40	4.8	17,851	0.03%
2020/05/04	37.1	82.82	11.5	82.97	83.00	25.6	17,833	0.14%
2020/04/30	5.2	85.27	30.4	85.15	85.50	-25.2	17,721	-0.14%
2020/04/29	6	83.77	16	83.65	83.70	-10	17,672	-0.06%
2020/04/28	9.1	82.52	0	0.00	82.55	9.1	17,849	0.05%
2020/04/27	1.1	82.28	18	82.27	82.55	-16.9	18,260	-0.09%
2020/04/24	8.1	80.77	6	80.91	80.90	2.1	18,144	0.01%
2020/04/23	5	80.88	7	81.69	80.90	-2	18,184	-0.01%
2020/04/22	20.2	79.94	5	80.27	80.60	15.2	18,107	0.08%
2020/04/21	45.1	81.48	11	81.19	80.60	34.1	18,096	0.19%
2020/04/20	12.1	83.14	4	83.20	83.00	8.1	17,938	0.05%
2020/04/17	12	83.24	66.4	83.35	83.25	-54.4	17,844	-0.30%
2020/04/16	11.1	80.73	2	81.00	80.80	9.1	17,420	0.05%
2020/04/15	11	81.22	10	81.27	81.20	1	17,333	0.01%
2020/04/14	3.5	80.56	46.4	80.39	80.95	-42.9	17,185	-0.25%
2020/04/13	22.2	78.94	1	79.05	78.80	21.2	17,072	0.12%
2020/04/10	17	79.07	27	79.08	79.30	-10	17,104	-0.06%
2020/04/09	26.4	79.30	15	79.18	79.25	11.4	17,121	0.07%
2020/04/08	16	79.26	23	79.21	79.60	-7	16,942	-0.04%
2020/04/07	6	78.38	64.4	78.73	78.50	-58.4	16,760	-0.35%
2020/04/06	6	76.73	51	76.75	77.05	-45	16,558	-0.27%
2020/04/01	8.2	76.21	13	76.48	75.90	-4.8	16,404	-0.03%
2020/03/31	21	76.46	7	76.28	76.15	14	16,291	0.09%
2020/03/30	37.1	74.85	17	75.14	75.85	20.1	16,158	0.12%
2020/03/27	87.1	78.01	14	77.89	76.60	73.1	15,956	0.46%
2020/03/26	14	76.65	47	76.75	77.20	-33	15,647	-0.21%
2020/03/25	71	76.92	52	77.12	76.85	19	15,383	0.12%
2020/03/24	30.1	74.39	138.1	74.68	74.25	-108	14,877	-0.73%	大賣/鉅額交易
2020/03/23	40	71.14	11	70.93	70.80	29	14,493	0.20%
2020/03/20	103.3	71.64	62	72.35	74.00	41.3	14,198	0.29%	大買/
2020/03/19	121.9	68.96	124	69.44	68.55	-2.1	13,591	-0.02%	大買/大賣/
2020/03/18	69	73.96	18	74.45	72.80	51	12,556	0.41%
2020/03/17	46.7	75.45	22.1	75.25	74.85	24.6	11,920	0.21%
2020/03/16	85.1	78.36	17	78.72	77.30	68.1	11,101	0.61%
2020/03/13	99.2	77.02	50.8	79.15	81.00	48.4	10,628	0.46%
2020/03/12	103.9	82.56	10	82.13	82.15	93.8	9,783	0.96%	大買/
2020/03/11	25	85.91	4	86.25	85.30	21	9,093	0.23%
2020/03/10	27.7	85.15	17	85.31	86.30	10.7	8,896	0.12%
2020/03/09	176.2	86.02	13	86.52	85.85	163.2	8,539	1.91%	大買/鉅額交易
2020/03/06	78.2	88.60	1	88.40	88.35	77.2	8,102	0.95%
2020/03/05	6	90.05	24.6	90.03	90.20	-18.5	7,852	-0.24%
2020/03/04	3	88.83	11.1	88.72	89.20	-8.1	7,779	-0.10%
2020/03/03	29.2	88.51	64	88.61	88.60	-34.8	7,661	-0.45%
2020/03/02	39.6	87.35	11	87.71	87.35	28.6	7,510	0.38%
2020/02/27	202	88.65	9	88.68	88.65	193	7,110	2.71%	大買/鉅額交易
2020/02/26	31.4	89.25	4	89.41	89.45	27.4	6,741	0.41%
2020/02/25	1.2	90.34	15	89.96	90.35	-13.8	6,515	-0.21%
2020/02/24	36.2	90.03	5	90.25	90.10	31.2	6,423	0.48%
2020/02/21	7.1	91.33	10	91.35	91.25	-2.9	6,330	-0.05%
2020/02/20	9	91.60	10	91.65	91.70	-1	6,287	-0.02%
2020/02/19	7	91.27	14	91.69	92.10	-7	6,213	-0.11%
2020/02/18	14.2	91.32	1	91.10	91.05	13.2	6,122	0.22%
2020/02/17	4.1	92.23	3	92.25	92.30	1.1	5,950	0.02%
2020/02/14	0	0.00	8	93.10	92.95	-8	5,878	-0.14%
2020/02/13	3	92.93	1	92.95	92.80	2	5,836	0.03%
2020/02/12	0	0.00	10	92.47	92.65	-10	5,837	-0.17%
2020/02/11	2	91.70	4	91.60	91.75	-2	5,791	-0.03%
2020/02/10	6	90.31	3	90.67	91.00	3	5,757	0.05%
2020/02/07	14.1	91.30	4	91.20	91.20	10.1	5,710	0.18%
2020/02/06	5	91.70	5.3	92.02	92.30	-0.3	5,616	-0.01%
2020/02/05	12.3	90.88	2	90.80	90.85	10.3	5,550	0.19%
2020/02/04	10.3	90.39	11	90.19	90.60	-0.7	5,485	-0.01%
2020/02/03	29.1	88.58	8	88.02	89.05	21.1	5,494	0.38%
2020/01/31	86.5	90.19	1	90.30	89.95	85.5	5,321	1.61%
2020/01/30	59.7	93.40	9	93.26	92.15	50.7	5,069	1.00%
2020/01/20	6.4	97.81	1	97.55	97.70	5.4	4,616	0.12%
2020/01/17	1	97.30	2	97.28	97.30	-1	4,632	-0.02%
2020/01/16	2.1	97.14	0	0.00	97.30	2.1	4,540	0.05%
2020/01/15	5	97.74	0.1	98.20	97.60	5	4,438	0.11%
2020/01/14	3	98.62	5.1	98.76	98.60	-2.1	4,321	-0.05%
2020/01/13	1	97.85	3	97.95	98.00	-2	4,147	-0.05%
2020/01/10	2	97.08	0	0.00	97.30	2	4,083	0.05%
2020/01/09	7.3	96.57	2.5	96.76	96.95	4.8	3,974	0.12%
2020/01/08	8.1	95.44	1	95.85	95.65	7.1	3,921	0.18%
2020/01/07	1	95.80	3	95.72	96.10	-2	3,852	-0.05%
2020/01/06	6	96.69	1	96.90	96.40	5	3,905	0.13%
2020/01/03	4	97.72	0	0.00	97.65	4	3,865	0.10%
2020/01/02	2.1	97.70	2	97.60	97.65	0.1	3,954	0.00%
2019/12/31	2.1	97.05	1	97.10	96.95	1.1	3,942	0.03%
2019/12/30	2	97.98	8	98.05	97.80	-6	3,933	-0.15%
2019/12/27	0	0.00	4	98.10	98.00	-4	3,962	-0.10%
2019/12/25	1	97.40	1	97.35	97.35	0	4,106	0.00%
2019/12/24	2	97.25	0	0.00	97.20	2	4,224	0.05%
2019/12/23	2.1	97.00	1	97.15	97.15	1.1	4,287	0.02%
2019/12/20	1	97.25	1	96.85	96.95	0	4,296	0.00%
2019/12/19	3.1	97.73	1	97.60	97.65	2.1	4,321	0.05%
2019/12/18	3	97.98	4.3	98.04	98.20	-1.3	4,356	-0.03%
2019/12/17	4	97.66	8	97.40	98.15	-4	4,431	-0.09%
2019/12/16	1	96.95	3	96.90	96.85	-2	4,483	-0.04%
2019/12/13	5	96.94	22.3	97.06	96.90	-17.3	4,692	-0.37%
2019/12/12	5	95.75	9	95.82	95.85	-4	4,677	-0.09%
2019/12/11	0	0.00	2.1	93.39	93.75	-2.1	4,718	-0.04%
2019/12/10	3	93.07	0	0.00	93.00	3	4,841	0.06%
2019/12/09	0	0.00	8	93.69	93.65	-8	4,831	-0.17%
2019/12/06	1	93.40	0	0.00	93.05	1	4,869	0.02%
2019/12/05	0.1	92.95	3	92.90	92.90	-2.9	5,023	-0.06%
2019/12/04	5	91.80	0	0.00	91.70	5	5,253	0.10%
2019/12/03	1.1	91.73	0	0.00	92.05	1.1	5,638	0.02%
2019/12/02	3.1	91.90	0	0.00	92.05	3.1	5,793	0.05%
2019/11/29	11	91.69	2	91.80	91.50	9	5,843	0.15%
2019/11/28	0.1	92.95	0	0.00	92.95	0.1	5,862	0.00%
2019/11/27	2	92.93	2	93.00	93.20	0	6,162	0.00%
2019/11/25	1.2	92.86	1	93.00	92.60	0.2	6,175	0.00%
2019/11/22	2	92.65	1	92.50	92.55	1	6,175	0.02%
2019/11/21	1	92.15	5	92.19	92.50	-4	6,355	-0.06%
2019/11/20	3.5	93.19	4	93.23	93.25	-0.5	6,354	-0.01%
2019/11/19	2	93.35	2	93.45	93.60	0	6,378	0.00%
2019/11/18	0.7	92.75	0	0.00	92.90	0.7	6,432	0.01%
2019/11/15	2	92.20	2	92.25	92.30	0	6,467	0.00%
2019/11/14	0.1	91.40	15	91.70	91.40	-15	6,534	-0.23%
2019/11/13	2.3	91.54	9	91.37	91.45	-6.8	6,600	-0.10%
2019/11/12	1	91.75	10.2	91.91	92.00	-9.2	6,834	-0.14%
2019/11/11	4	91.61	7.8	91.60	91.15	-3.8	6,916	-0.05%
2019/11/08	2.1	92.97	0	0.00	92.55	2.1	6,942	0.03%
2019/11/07	3.2	92.61	3	92.77	92.85	0.2	6,947	0.00%
2019/11/06	0	0.00	6	92.98	93.35	-6	6,980	-0.09%
2019/11/05	1.3	92.71	4	92.75	92.90	-2.8	7,187	-0.04%
2019/11/04	1	92.00	16	91.69	92.20	-15	7,536	-0.20%
2019/11/01	1	90.00	3	90.00	90.10	-2	7,768	-0.03%
2019/10/31	1	90.20	8	90.04	90.10	-7	8,003	-0.09%
2019/10/30	2	89.45	0	0.00	89.85	2	7,929	0.03%
2019/10/29	1	89.50	0.5	89.45	89.45	0.5	7,891	0.01%
2019/10/28	1.1	89.05	4	89.25	89.20	-2.9	7,803	-0.04%
2019/10/25	0	0.00	1	89.20	88.80	-1	7,770	-0.01%
2019/10/24	1	88.75	0	0.00	88.80	1	7,690	0.01%
2019/10/23	1	88.70	1	88.60	88.45	0	7,729	0.00%
2019/10/22	0	0.00	5.4	88.70	88.70	-5.4	7,742	-0.07%
2019/10/21	4	87.89	3	87.88	87.85	1	7,787	0.01%
2019/10/18	1.1	88.00	13	88.17	87.95	-12	7,908	-0.15%
2019/10/17	1	87.95	3	88.02	88.15	-2	8,024	-0.02%
2019/10/16	2	88.02	15	88.01	88.10	-13	8,108	-0.16%
2019/10/15	5	87.65	17	87.70	87.70	-12	8,218	-0.15%
2019/10/14	16	87.14	18	87.35	87.55	-2	8,237	-0.02%
2019/10/09	2	85.90	3	86.00	85.80	-1	8,235	-0.01%
2019/10/08	1	86.50	77.4	86.13	86.50	-76.4	8,169	-0.93%
2019/10/07	2	85.43	16	85.40	85.45	-14	8,139	-0.17%
2019/10/04	10	84.83	3	85.30	85.15	7	8,144	0.09%
2019/10/03	51	84.87	3	84.75	84.80	48	8,150	0.59%
2019/10/02	2.1	85.70	8	85.78	85.65	-5.9	8,133	-0.07%
2019/10/01	2	85.68	47	85.74	85.95	-45	8,066	-0.56%
2019/09/27	0	0.00	29	84.89	84.60	-29	8,011	-0.36%
2019/09/26	0	0.00	2	84.50	84.30	-2	8,006	-0.02%
2019/09/25	5	84.06	2	83.95	84.10	3	8,007	0.04%
2019/09/24	1	84.40	4.1	84.48	84.65	-3.1	8,170	-0.04%
2019/09/23	7	84.61	19	84.77	84.50	-12	8,155	-0.15%
2019/09/20	21	84.75	1	84.75	84.70	20	8,338	0.24%
2019/09/19	19	84.68	7	84.61	84.45	12	8,300	0.14%
2019/09/18	2.3	84.91	10	84.81	84.95	-7.7	8,303	-0.09%
2019/09/17	5	84.25	7	84.36	84.25	-2	8,296	-0.02%
2019/09/16	24	84.36	21.4	84.19	84.40	2.6	8,469	0.03%
2019/09/12	0	83.80	8	83.96	83.90	-8	8,480	-0.09%
2019/09/11	2	83.48	0	0.00	83.45	2	8,689	0.02%
2019/09/10	1	83.80	35	83.40	83.40	-34	8,659	-0.39%
2019/09/09	1	83.85	17	83.78	83.80	-16	8,675	-0.18%
2019/09/06	5.1	83.55	79	83.41	83.50	-74	8,517	-0.87%
2019/09/05	1.1	82.71	32	82.98	83.00	-31	8,329	-0.37%
2019/09/04	0	0.00	36.9	81.93	82.15	-36.9	8,060	-0.46%
2019/09/03	6.1	81.58	5	82.00	81.20	1.1	8,057	0.01%
2019/09/02	4	81.84	39	81.79	81.90	-35	8,101	-0.43%
2019/08/30	1	81.80	15	81.69	81.85	-14	8,117	-0.17%
2019/08/29	1	80.30	3	80.55	80.55	-2	7,912	-0.03%
2019/08/28	3	80.35	3	80.38	80.40	0	7,978	0.00%
2019/08/26	32	79.75	0	0.00	79.65	32	8,107	0.39%
2019/08/23	0	81.00	0	0.00	81.00	0	8,030	0.00%
2019/08/22	2	81.00	6	81.38	80.90	-4	8,137	-0.05%
2019/08/21	0	0.00	16	81.08	81.10	-16	8,144	-0.20%
2019/08/20	1	80.80	5	80.96	81.00	-4	8,234	-0.05%
2019/08/19	17.6	80.51	2	80.80	80.80	15.6	8,265	0.19%
2019/08/16	12.1	79.35	5	80.14	80.35	7.1	8,584	0.08%
2019/08/15	31	79.39	0	0.00	79.40	31	8,658	0.36%
2019/08/14	6	80.30	4	80.70	80.30	2	8,722	0.02%
2019/08/13	14.6	79.87	0	0.00	79.70	14.6	8,837	0.16%
2019/08/12	1	80.50	8.5	80.71	80.60	-7.5	9,106	-0.08%
2019/08/08	13	80.62	2	80.63	80.65	11	9,337	0.12%
2019/08/07	44	79.88	5	79.76	79.70	39	9,541	0.41%
2019/08/06	40	79.32	10	79.81	80.10	30	9,598	0.31%
2019/08/05	34	80.16	0	0.00	80.15	34	9,494	0.36%
2019/08/02	53.3	80.85	2	80.85	80.95	51.3	9,347	0.55%
2019/08/01	14	82.23	0	0.00	82.30	14	9,181	0.15%
2019/07/31	2	82.90	1	82.85	82.80	1	9,324	0.01%
2019/07/30	0.1	83.30	0	0.00	83.20	0.1	9,505	0.00%
2019/07/26	1	83.40	2	83.28	83.25	-1	10,049	-0.01%
2019/07/25	1	83.70	7.5	83.65	83.80	-6.5	10,100	-0.06%
2019/07/24	0	0.00	3.7	83.71	83.55	-3.7	10,072	-0.04%
2019/07/23	0	0.00	5	83.63	83.60	-5	10,068	-0.05%
2019/07/22	0	0.00	15.4	83.46	83.40	-15.4	10,034	-0.15%
2019/07/19	2	83.10	12	83.38	83.00	-10	9,953	-0.10%
2019/07/18	0	0.00	16	82.80	82.70	-16	9,842	-0.16%
2019/07/17	2	83.00	1	83.05	82.80	1	9,816	0.01%
2019/07/16	0	0.00	2	83.35	83.35	-2	9,688	-0.02%
2019/07/15	3	82.62	3.7	83.12	83.20	-0.7	9,805	-0.01%
2019/07/12	1.1	82.94	0	0.00	82.75	1.1	9,994	0.01%
2019/07/11	0	82.85	15	82.94	82.85	-15	10,329	-0.14%
2019/07/10	0	0.00	2	82.05	82.20	-2	10,286	-0.02%
2019/07/09	2.1	81.46	4	81.58	81.50	-1.9	10,340	-0.02%
2019/07/08	3	81.70	0	0.00	81.60	3	10,397	0.03%
2019/07/05	1	81.85	2	81.93	81.90	-1	10,470	-0.01%
2019/07/04	0	0.00	36	82.01	82.00	-36	10,624	-0.34%
2019/07/03	11	81.79	2	81.95	81.50	9	10,782	0.08%
2019/07/02	10	82.43	6.5	82.49	82.45	3.5	10,772	0.03%
2019/07/01	1	82.65	38.6	82.69	82.65	-37.6	10,800	-0.35%
2019/06/28	4	80.98	3	81.03	80.90	1	10,664	0.01%
2019/06/27	10	81.33	39	81.37	81.50	-29	10,782	-0.27%
2019/06/26	4	80.38	6	80.37	80.35	-2	10,621	-0.02%
2019/06/25	0.1	80.80	3	81.10	80.75	-2.9	10,580	-0.03%
2019/06/24	25	81.36	61	81.19	81.20	-36	10,490	-0.34%
2019/06/21	1	81.15	17	81.05	80.85	-16	10,258	-0.16%
2019/06/20	7.1	80.84	11.1	80.92	80.85	-4	10,120	-0.04%
2019/06/19	6	80.80	39.6	80.32	80.75	-33.6	10,042	-0.33%
2019/06/18	1	78.80	0	0.00	78.90	1	9,868	0.01%
2019/06/17	1	78.80	3	78.42	78.70	-2	10,017	-0.02%
2019/06/14	10	79.01	11	78.94	78.90	-1	10,058	-0.01%
2019/06/13	7.1	79.06	3	79.25	79.05	4.1	10,209	0.04%
2019/06/12	0	0.00	14	79.68	79.70	-14	10,302	-0.14%
2019/06/11	4	79.66	26	79.36	79.40	-22	10,234	-0.21%
2019/06/10	0	0.00	20	78.90	79.05	-20	10,226	-0.20%
2019/06/06	16	77.68	1	77.65	77.70	15	10,329	0.15%
2019/06/05	3.1	78.74	0	0.00	78.30	3.1	10,282	0.03%
2019/06/04	8.1	78.34	2	78.05	78.05	6.1	10,331	0.06%
2019/06/03	1	78.45	1	78.05	78.55	0	10,515	0.00%
2019/05/31	9	78.02	7	78.11	78.45	2	10,741	0.02%
2019/05/30	3.5	77.24	4	77.21	77.40	-0.5	10,771	0.00%
2019/05/29	15.4	76.61	0	0.00	76.75	15.4	10,785	0.14%
2019/05/28	9.1	76.96	2	77.05	77.10	7.1	10,839	0.07%
2019/05/27	24.6	77.11	11	77.13	77.15	13.6	10,940	0.12%
2019/05/24	23.4	77.20	2	77.15	77.35	21.4	11,071	0.19%
2019/05/23	49.9	77.03	8	76.99	76.95	41.9	11,135	0.38%
2019/05/22	9.2	78.39	1	78.45	78.40	8.2	11,019	0.07%
2019/05/21	17.9	78.24	3	78.17	78.40	14.9	11,415	0.13%
2019/05/20	39.6	78.34	13	78.49	78.20	26.6	11,133	0.24%
2019/05/17	44.3	78.76	6	78.92	78.25	38.3	11,004	0.35%
2019/05/16	48.4	79.35	1	79.50	79.05	47.4	10,671	0.44%
2019/05/15	85.1	79.74	0.1	80.00	79.75	85	10,447	0.81%
2019/05/14	25.7	79.71	0	0.00	79.65	25.7	10,229	0.25%
2019/05/13	31	80.64	1	81.00	80.15	30	9,994	0.30%
2019/05/10	7	81.71	1	81.85	81.50	6	9,793	0.06%
2019/05/09	7.1	81.51	0	0.00	81.55	7.1	9,684	0.07%
2019/05/08	2.1	82.51	2	82.53	82.55	0.1	9,642	0.00%
2019/05/07	1	83.20	4	82.89	83.15	-3	9,480	-0.03%
2019/05/06	30	82.26	0	0.00	82.30	30	9,368	0.32%
2019/05/03	0	0.00	4	83.55	83.75	-4	9,302	-0.04%
2019/05/02	1.1	82.95	6	82.95	83.00	-5	8,904	-0.06%
2019/04/29	0.1	82.80	0	0.00	82.80	0.1	9,065	0.00%
2019/04/26	1	82.80	0	0.00	82.45	1	9,151	0.01%
2019/04/25	0.1	83.40	3	83.37	83.40	-2.9	9,254	-0.03%
2019/04/24	0	0.00	2	83.45	83.20	-2	9,451	-0.02%
2019/04/23	0	0.00	4	82.89	83.05	-4	9,597	-0.04%
2019/04/22	2.1	82.73	1	82.85	82.70	1.1	9,585	0.01%
2019/04/19	0	0.00	3	83.13	82.80	-3	9,709	-0.03%
2019/04/18	1	82.60	12	82.87	82.70	-11	9,548	-0.12%
2019/04/17	2.1	82.60	19	82.74	82.75	-16.9	9,394	-0.18%
2019/04/16	15	82.08	2.5	82.04	82.10	12.5	9,192	0.14%
2019/04/15	0	0.00	10	81.80	81.85	-10	9,306	-0.11%
2019/04/12	0	0.00	5	81.23	81.10	-5	9,533	-0.05%
2019/04/11	8	81.33	10	81.19	81.15	-2	9,630	-0.02%
2019/04/10	0.3	81.50	2	81.45	81.50	-1.8	9,634	-0.02%
2019/04/09	0	0.00	26	81.25	81.40	-26	9,531	-0.27%
2019/04/08	4	80.85	15	80.87	80.90	-11	9,436	-0.12%
2019/04/03	0.1	80.20	2	80.18	80.15	-1.9	9,452	-0.02%
2019/04/02	0	0.00	0.6	80.20	80.15	-0.6	9,539	-0.01%
2019/04/01	1	80.00	6	80.26	79.85	-5	9,544	-0.05%
2019/03/29	10	78.68	5	79.07	79.15	5	9,410	0.05%
2019/03/28	1	78.55	0	0.00	78.50	1	9,457	0.01%
2019/03/27	2	78.60	3	78.38	78.50	-1	9,559	-0.01%
2019/03/26	1	78.50	5	78.62	78.65	-4	9,592	-0.04%
2019/03/25	8	78.10	0	0.00	78.15	8	9,674	0.08%
2019/03/22	7	79.23	9	79.56	79.35	-2	9,652	-0.02%
2019/03/21	1	78.80	26	78.92	79.15	-25	9,683	-0.26%
2019/03/20	0	0.00	4	78.33	78.50	-4	9,598	-0.04%
2019/03/19	3	78.08	7	78.27	78.40	-4	9,545	-0.04%
2019/03/18	0	0.00	13	77.92	78.10	-13	9,490	-0.14%
2019/03/15	0	0.00	26	77.58	77.60	-26	9,503	-0.27%
2019/03/14	0	0.00	1	77.20	77.05	-1	9,425	-0.01%
2019/03/13	6	76.93	0	0.00	77.10	6	9,677	0.06%
2019/03/12	1.1	77.25	6	77.20	77.25	-4.9	9,668	-0.05%
2019/03/11	2	75.90	0.2	76.25	76.15	1.8	9,506	0.02%
2019/03/08	13.3	76.02	4	75.96	76.00	9.3	9,659	0.10%
2019/03/07	14	76.65	0	0.00	76.65	14	9,564	0.15%
2019/03/06	11	76.80	2	76.85	76.95	9	9,408	0.10%
2019/03/05	2.1	76.61	0	0.00	76.75	2.1	9,208	0.02%
2019/03/04	6.8	77.08	0.3	77.30	76.95	6.5	9,178	0.07%
2019/02/27	1	77.55	22	77.47	77.65	-21	9,143	-0.23%
2019/02/26	0.1	77.70	0	0.00	77.70	0.1	8,995	0.00%
2019/02/25	11	77.50	5	77.54	77.50	6	8,829	0.07%
2019/02/22	1	76.75	6	76.70	76.95	-5	8,759	-0.06%
2019/02/21	0	0.00	13	76.91	77.10	-13	8,738	-0.15%
2019/02/20	2	76.25	50	76.30	76.35	-48	8,545	-0.56%
2019/02/19	3	75.53	0	0.00	75.50	3	8,121	0.04%
2019/02/18	0	0.00	24	75.78	75.65	-24	8,168	-0.29%
2019/02/15	5	75.11	2	75.38	75.05	3	8,163	0.04%
2019/02/14	9.2	75.30	4	75.41	75.25	5.2	8,284	0.06%
2019/02/13	2	75.50	0	0.00	75.50	2	8,325	0.02%
2019/02/12	3.2	75.46	42	75.54	75.65	-38.8	8,870	-0.44%
2019/02/11	21.1	75.14	5	75.50	75.15	16.1	8,939	0.18%
2019/01/30	4	74.25	1	74.25	74.35	3	8,933	0.03%
2019/01/29	17	74.44	1	74.35	74.50	16	8,949	0.18%
2019/01/28	1	75.25	1	75.45	75.15	0	8,953	0.00%
2019/01/25	3	75.00	11	74.79	75.00	-8	9,001	-0.09%
2019/01/24	5	73.85	1	74.05	74.05	4	8,992	0.04%
2019/01/23	8.1	73.73	15	73.76	73.70	-7	9,099	-0.08%
2019/01/22	9	73.95	0	0.00	74.05	9	9,094	0.10%
2019/01/21	2	76.60	5	76.45	76.50	-3	9,112	-0.03%
2019/01/18	7	75.79	11	75.94	75.95	-4	9,237	-0.04%
2019/01/17	2	75.58	2	75.70	75.55	0	9,581	0.00%
2019/01/16	18	75.50	2	75.70	75.55	16	9,630	0.17%
2019/01/15	1	75.50	15	75.63	75.65	-14	9,789	-0.14%
2019/01/14	8.2	74.90	0	0.00	75.00	8.2	9,799	0.08%
2019/01/11	1	75.55	10	75.46	75.50	-9	9,912	-0.09%
2019/01/10	5	74.73	0	0.00	74.80	5	9,872	0.05%
2019/01/09	0	0.00	30	74.83	75.00	-30	10,164	-0.30%
2019/01/08	5	73.70	19	73.67	73.65	-14	10,251	-0.14%
2019/01/07	7	73.81	59	73.91	73.95	-52	10,889	-0.48%
2019/01/04	29.3	72.36	7	72.44	72.20	22.3	11,031	0.20%
2019/01/03	57.3	73.48	11	73.90	73.35	46.3	11,818	0.39%
2019/01/02	41.1	74.32	2	75.40	74.05	39.1	11,938	0.33%
2018/12/28	4	75.08	8	75.24	75.50	-4	12,571	-0.03%
2018/12/27	2	74.68	7	75.09	75.05	-5	12,940	-0.04%
2018/12/26	6.2	73.65	1	74.15	73.55	5.2	12,942	0.04%
2018/12/25	13	73.53	4	73.73	73.75	9	12,867	0.07%
2018/12/24	1.1	74.61	93	74.60	74.70	-92	12,756	-0.72%
2018/12/22	1.1	74.71	0	0.00	74.85	1.1	12,755	0.01%
2018/12/21	7	74.65	2	75.20	75.20	5	12,926	0.04%
2018/12/20	8.1	75.22	0	0.00	75.05	8.1	13,248	0.06%
2018/12/19	0	0.00	7	75.77	75.90	-7	13,222	-0.05%
2018/12/18	5	75.31	0	0.00	75.30	5	13,273	0.04%
2018/12/17	0	0.00	10	75.81	75.95	-10	13,268	-0.08%
2018/12/14	17	75.19	0	0.00	75.35	17	13,243	0.13%
2018/12/13	0	0.00	2	76.40	76.30	-2	13,211	-0.02%
2018/12/12	1.1	75.63	7	75.91	76.20	-6	13,210	-0.05%
2018/12/11	3.3	74.73	2	74.95	75.05	1.3	13,215	0.01%
2018/12/10	37.1	74.58	0	0.00	74.45	37.1	13,270	0.28%
2018/12/07	3.3	75.48	3	75.57	75.45	0.3	13,404	0.00%
2018/12/06	37.1	75.27	1	75.00	75.10	36.1	13,600	0.27%
2018/12/05	16.1	76.80	1	77.00	76.65	15.1	13,587	0.11%
2018/12/04	3	78.15	10	78.29	78.25	-7	13,516	-0.05%
2018/12/03	6	78.59	53	78.59	78.80	-47	13,489	-0.35%
2018/11/29	3	77.37	4	77.54	77.05	-1	13,262	-0.01%
2018/11/28	2	76.65	1	76.15	76.90	1	13,153	0.01%
2018/11/27	7.1	75.67	0	0.00	76.05	7.1	13,089	0.05%
2018/11/26	4	76.28	3	76.47	76.15	1	13,032	0.01%
2018/11/23	3.2	75.49	0	0.00	75.35	3.2	13,091	0.02%
2018/11/22	20	75.92	14	76.02	75.60	6	13,247	0.05%
2018/11/21	11.1	75.56	3	75.90	76.00	8.1	13,286	0.06%
2018/11/20	2.1	76.13	1	76.20	76.00	1.1	13,118	0.01%
2018/11/19	3.1	76.77	0	0.00	76.70	3.1	13,017	0.02%
2018/11/16	4.1	77.06	0	0.00	76.95	4.1	12,964	0.03%
2018/11/15	2	77.35	2	77.60	77.60	0	12,876	0.00%
2018/11/14	2.1	77.16	5	77.06	77.35	-3	12,865	-0.02%
2018/11/13	45	76.30	13	76.68	77.10	32	12,813	0.25%
2018/11/12	0	0.00	2	78.00	78.00	-2	12,712	-0.02%
2018/11/09	5.1	77.85	5	77.70	77.80	0.1	12,685	0.00%
2018/11/08	4	78.93	9	78.96	78.85	-5	12,143	-0.04%
2018/11/07	65	78.40	5	78.46	78.40	60	12,009	0.50%
2018/11/06	1	77.80	2	77.90	78.00	-1	12,027	-0.01%
2018/11/05	7.2	77.90	5	78.05	78.25	2.2	11,945	0.02%
2018/11/02	3	78.37	10	78.47	78.65	-7	11,895	-0.06%
2018/11/01	5	78.12	3.6	78.39	78.40	1.4	11,851	0.01%
2018/10/31	4	77.21	27	77.34	77.55	-23	11,758	-0.20%
2018/10/30	19	75.82	3	75.97	75.95	16	11,634	0.14%
2018/10/29	11	75.52	3	75.87	75.75	8	11,553	0.07%
2018/10/26	26.4	75.33	7	75.83	75.40	19.4	11,468	0.17%
2018/10/25	21.6	75.62	4	75.98	75.50	17.6	11,239	0.16%
2018/10/24	18.8	77.35	4	77.68	77.40	14.8	10,803	0.14%
2018/10/23	20	77.97	2	77.75	77.75	18	10,641	0.17%
2018/10/22	12	78.80	7	79.02	79.20	5	10,326	0.05%
2018/10/19	4	78.20	8	79.05	79.30	-4	10,260	-0.04%
2018/10/18	11	79.11	2	79.35	79.15	9	10,165	0.09%
2018/10/17	22.5	79.94	11.1	80.30	79.40	11.5	10,117	0.11%
2018/10/16	16	78.99	7	79.34	79.30	9	9,921	0.09%
2018/10/15	29.6	78.83	2	78.75	79.20	27.6	9,950	0.28%
2018/10/12	31.1	79.12	35	79.05	80.05	-4	9,350	-0.04%
2018/10/11	135	78.57	4	77.90	77.40	131	9,184	1.43%	大買/鉅額交易
2018/10/09	42	83.09	4	83.28	83.25	38	8,092	0.47%
2018/10/08	69	82.86	0	0.00	83.00	69	7,840	0.88%
2018/10/05	67	83.79	5	83.60	83.45	62	7,292	0.85%
2018/10/04	16	84.93	0	0.00	84.90	16	6,962	0.23%
2018/10/03	1.1	85.88	10	86.00	85.95	-8.9	6,865	-0.13%
2018/10/02	9	86.20	5	86.65	86.05	4	6,874	0.06%
2018/10/01	0	0.00	12	87.33	87.35	-12	6,934	-0.17%
2018/09/28	1	86.90	25	86.91	86.90	-24	6,925	-0.35%
2018/09/27	2	87.20	33	87.18	87.35	-31	6,757	-0.46%
2018/09/26	1	86.90	6	86.94	86.90	-5	6,323	-0.08%
2018/09/25	0	0.00	2	86.78	87.10	-2	6,273	-0.03%
2018/09/21	3	86.22	11	86.65	86.85	-8	6,218	-0.13%
2018/09/20	0.1	86.15	1	85.90	85.90	-0.9	6,205	-0.01%
2018/09/19	2	86.03	6	86.05	86.15	-4	6,337	-0.06%
2018/09/18	7	85.44	0	0.00	85.40	7	6,361	0.11%
2018/09/17	13	85.91	2	86.18	85.85	11	6,533	0.17%
2018/09/14	11	86.00	14	86.10	86.50	-3	6,517	-0.05%
2018/09/13	51.1	85.20	0	0.00	84.95	51.1	6,481	0.79%
2018/09/12	22	85.53	0	0.00	85.55	22	6,167	0.36%
2018/09/11	26	85.67	1	85.85	85.65	25	5,989	0.42%
2018/09/10	12	85.90	2	86.00	86.00	10	5,747	0.17%
2018/09/07	1	86.20	0	0.00	86.40	1	5,723	0.02%
2018/09/06	2	86.50	5	86.59	86.50	-3	5,741	-0.05%
2018/09/05	1	87.00	5.1	87.05	87.00	-4.1	5,786	-0.07%
2018/09/04	0	0.00	1	86.80	87.00	-1	5,782	-0.02%
2018/09/03	3	86.67	4	86.95	86.45	-1	5,798	-0.02%
2018/08/31	6	86.81	7	86.73	86.95	-1	5,795	-0.02%
2018/08/30	2	88.05	4	87.86	87.55	-2	5,836	-0.03%
2018/08/29	1	87.10	13	86.86	87.25	-12	5,778	-0.21%
2018/08/28	0	0.00	14	86.21	86.25	-14	5,600	-0.25%
2018/08/27	0	0.00	7.1	85.34	85.55	-7.1	5,580	-0.13%
2018/08/23	2	84.85	3.1	85.04	85.05	-1.1	5,512	-0.02%
2018/08/22	4	84.60	2	84.68	84.65	2	5,551	0.04%
2018/08/21	8	84.13	18	84.45	84.55	-10	5,515	-0.18%
2018/08/20	6	83.83	0	0.00	83.95	6	5,480	0.11%
2018/08/17	13.1	83.76	0	0.00	83.65	13.1	5,479	0.24%
2018/08/16	5	83.53	1	83.90	83.80	4	5,421	0.07%
2018/08/15	21	83.92	3	83.72	83.75	18	5,381	0.33%
2018/08/14	3	84.30	6	84.52	84.55	-3	5,340	-0.06%
2018/08/13	27	84.04	0	0.00	83.95	27	5,368	0.50%
2018/08/10	2	85.80	2	85.93	85.70	0	5,285	0.00%
2018/08/09	2	86.05	0	0.00	86.15	2	5,296	0.04%
2018/08/08	0	0.00	3	86.25	86.15	-3	5,408	-0.06%
2018/08/07	2	85.70	0	0.00	85.50	2	5,460	0.04%
2018/08/06	1	85.80	4	85.79	85.70	-3	5,727	-0.05%
2018/08/03	0	0.00	5	85.62	85.55	-5	5,980	-0.08%
2018/08/02	10	85.23	0	0.00	84.85	10	6,060	0.17%
2018/08/01	0	0.00	3	86.00	86.15	-3	6,036	-0.05%
2018/07/31	2	85.45	0	0.00	85.55	2	6,058	0.03%
2018/07/30	0	0.00	4.2	85.49	85.55	-4.2	6,077	-0.07%
2018/07/27	2	85.65	11.1	85.57	85.70	-9.1	6,081	-0.15%
2018/07/26	0	0.00	6	85.06	85.00	-6	6,129	-0.10%
2018/07/25	2	84.65	6	84.77	84.75	-4	6,080	-0.07%
2018/07/24	3	84.37	3	84.65	84.70	0	6,082	0.00%
2018/07/23	0	0.00	12	84.56	84.55	-12	6,204	-0.19%
2018/07/20	6	84.49	28	84.53	84.65	-22	6,337	-0.35%
2018/07/19	0	0.00	28	83.64	83.30	-28	6,304	-0.44%
2018/07/18	0	0.00	9	83.29	83.05	-9	6,365	-0.14%
2018/07/17	2	82.60	1	82.60	82.55	1	6,322	0.02%
2018/07/16	2.1	83.00	1	83.10	83.00	1.1	6,422	0.02%
2018/07/13	0	0.00	21	83.21	83.35	-21	6,407	-0.33%
2018/07/12	1	82.60	5	82.60	82.65	-4	6,241	-0.06%
2018/07/11	20	81.48	24	81.80	81.70	-4	6,198	-0.06%
2018/07/10	0	0.00	4	82.60	82.45	-4	6,163	-0.06%
2018/07/09	0	0.00	11	82.00	82.25	-11	6,131	-0.18%
2018/07/06	4	80.44	4	80.60	80.95	0	6,040	0.00%
2018/07/05	4	81.00	0	0.00	80.75	4	5,994	0.07%
2018/07/04	2	81.15	1	81.45	81.40	1	6,006	0.02%
2018/07/03	6	81.01	3	81.53	81.15	3	6,033	0.05%
2018/07/02	6.1	81.25	10	81.65	81.05	-3.9	6,052	-0.07%
2018/06/29	5.7	80.78	8	81.02	81.45	-2.3	6,045	-0.04%
2018/06/28	21.1	80.04	4	80.10	80.05	17.1	5,950	0.29%
2018/06/27	18	80.57	0	0.00	80.40	18	5,831	0.31%
2018/06/26	37	80.33	3.8	80.74	80.70	33.2	5,761	0.58%
2018/06/25	14	80.89	4	80.95	80.90	10	5,556	0.18%
2018/06/22	5.4	80.55	2	81.15	81.15	3.4	5,478	0.06%
2018/06/21	0	0.00	1	81.60	81.25	-1	5,442	-0.02%
2018/06/20	10	80.70	10	80.92	81.50	0	5,540	0.00%
2018/06/19	10	80.80	1.1	80.82	80.60	8.9	5,466	0.16%
2018/06/15	10	81.55	0	0.00	81.95	10	5,464	0.18%
2018/06/14	7.2	81.92	0	0.00	81.75	7.2	5,448	0.13%
2018/06/13	0	0.00	3	83.02	83.00	-3	5,422	-0.06%
2018/06/12	3	82.25	0	0.00	82.50	3	5,436	0.06%
2018/06/11	0	0.00	11	82.52	82.65	-11	5,457	-0.20%
2018/06/08	1	83.00	9	82.57	82.55	-8	5,459	-0.15%
2018/06/07	0	0.00	9	83.28	83.45	-9	5,565	-0.16%
2018/06/06	0.1	83.20	13	83.03	83.30	-12.9	5,598	-0.23%
2018/06/05	2.1	82.31	15	82.45	82.50	-12.9	5,538	-0.23%
2018/06/04	0	0.00	13	82.39	82.60	-13	5,547	-0.23%
2018/06/01	0	0.00	23	81.10	81.35	-23	5,472	-0.42%
2018/05/31	2	80.75	2	80.70	80.75	0	5,533	0.00%
2018/05/30	21	80.70	4	80.45	80.40	17	5,568	0.31%
2018/05/29	14	81.79	3	81.75	81.85	11	5,569	0.20%
2018/05/28	1	82.15	4	82.20	82.20	-3	5,618	-0.05%
2018/05/25	2	81.80	7	81.96	81.85	-5	5,697	-0.09%
2018/05/23	2.1	81.50	2	81.65	81.35	0.1	5,743	0.00%
2018/05/22	2.1	81.80	0	0.00	81.75	2.1	5,770	0.04%
2018/05/21	0	0.00	12.1	81.99	82.05	-12.1	5,933	-0.20%
2018/05/18	0.3	81.05	1	80.95	80.95	-0.7	6,008	-0.01%
2018/05/17	2.1	81.40	0	0.00	81.20	2.1	6,238	0.03%
2018/05/16	2	81.45	11	81.49	81.75	-9	6,281	-0.14%
2018/05/15	6.2	81.77	7	82.18	81.65	-0.8	6,311	-0.01%
2018/05/14	1	82.45	8	82.29	82.50	-7	6,727	-0.10%
2018/05/11	0	0.00	32	81.44	81.60	-32	6,558	-0.49%
2018/05/10	0	0.00	8	80.58	80.65	-8	6,315	-0.13%
2018/05/09	0	0.00	2	80.45	80.45	-2	6,264	-0.03%
2018/05/08	0	0.00	16	79.66	80.00	-16	6,278	-0.25%
2018/05/07	11.1	79.50	14	79.41	79.50	-2.9	6,271	-0.05%
2018/05/04	3	78.67	7	78.79	78.95	-4	6,314	-0.06%
2018/05/03	22.1	78.81	1	79.00	78.55	21.1	6,384	0.33%
2018/05/02	2.1	79.69	1	80.00	79.40	1.1	6,320	0.02%
2018/04/30	10	79.62	5	79.79	80.00	5	6,313	0.08%
2018/04/27	13.1	79.17	6	79.40	79.20	7.1	6,300	0.11%
2018/04/26	25.1	79.18	2	79.65	79.05	23.1	6,167	0.37%
2018/04/25	20	79.06	10	79.10	79.30	10	5,981	0.17%
2018/04/24	22	79.50	12	79.66	79.55	10	5,821	0.17%
2018/04/23	39	80.08	10	80.30	79.95	29	5,635	0.51%
2018/04/20	33	80.77	0	0.00	80.75	33	5,524	0.60%
2018/04/19	2	82.50	18	82.21	82.65	-16	5,421	-0.30%
2018/04/18	10.1	81.40	6	81.93	81.60	4.1	5,395	0.08%
2018/04/17	17	81.56	8	81.95	81.40	9	5,375	0.17%
2018/04/16	1.1	82.27	0	0.00	82.30	1.1	5,399	0.02%
2018/04/13	1	82.75	0	0.00	82.50	1	5,430	0.02%
2018/04/12	1	82.35	1	83.10	82.50	0	5,467	0.00%
2018/04/11	3	82.93	3	82.95	82.85	0	5,534	0.00%
2018/04/10	2	82.70	5	82.73	82.50	-3	5,584	-0.05%
2018/04/09	1	81.95	4	82.11	82.20	-3	5,639	-0.05%
2018/04/03	14	81.41	3	81.50	81.50	11	5,642	0.19%
2018/04/02	10.1	82.44	4	82.25	82.25	6.1	5,617	0.11%
2018/03/31	1	82.85	0	82.95	82.95	1	5,607	0.02%
2018/03/30	1	82.75	5	82.90	82.85	-4	5,652	-0.07%
2018/03/29	18	82.14	1	81.85	82.10	17	5,612	0.30%
2018/03/28	12	82.33	0	0.00	82.25	12	5,560	0.22%
2018/03/27	6	83.04	13	83.07	83.40	-7	5,518	-0.13%
2018/03/26	5	82.00	0	0.00	82.20	5	5,484	0.09%
2018/03/23	12.2	82.05	6	82.16	82.10	6.2	5,489	0.11%
2018/03/22	1.2	84.00	1	84.40	83.55	0.2	5,423	0.00%
2018/03/21	2	83.85	0	0.00	83.85	2	5,430	0.04%
2018/03/20	0.1	83.90	1	83.70	83.80	-0.9	5,416	-0.02%
2018/03/19	4	83.63	4	83.80	83.85	0	5,405	0.00%
2018/03/16	6.1	83.52	1	84.00	83.90	5.1	5,399	0.09%
2018/03/15	1	84.00	6	84.23	84.25	-5	5,373	-0.09%
2018/03/14	17	84.26	22	84.25	84.30	-5	5,360	-0.09%
2018/03/13	1	84.50	17	84.63	84.95	-16	5,409	-0.30%
2018/03/12	0	0.00	10	83.97	84.15	-10	5,367	-0.19%
2018/03/09	1	82.90	0	0.00	82.85	1	5,442	0.02%
2018/03/08	0	0.00	6	82.71	82.75	-6	5,427	-0.11%
2018/03/07	1.1	81.76	2	81.90	81.80	-1	5,398	-0.02%
2018/03/06	0	0.00	8	81.99	82.15	-8	5,449	-0.15%
2018/03/05	0	0.00	3	81.35	80.75	-3	5,491	-0.05%
2018/03/02	13.1	80.77	2	81.05	81.15	11.1	5,452	0.20%
2018/03/01	2	81.50	3	81.85	81.75	-1	5,382	-0.02%
2018/02/27	3.2	82.71	0	0.00	82.35	3.2	5,345	0.06%
2018/02/26	4	82.58	0.7	82.60	82.40	3.3	5,235	0.06%
2018/02/23	0.2	82.15	6	81.79	82.00	-5.9	5,206	-0.11%
2018/02/22	10	81.00	4	81.00	81.00	6	5,225	0.11%
2018/02/21	17.5	81.56	13	81.48	81.50	4.5	5,238	0.09%
2018/02/12	10	79.64	4	79.56	79.70	6	5,082	0.12%
2018/02/09	45	78.33	2	79.00	79.05	43	5,062	0.85%
2018/02/08	3.1	80.62	0	0.00	80.60	3.1	4,828	0.06%
2018/02/07	13	81.02	6	81.07	80.65	7	4,854	0.14%
2018/02/06	35	79.86	3	79.43	79.65	32	4,702	0.68%
2018/02/05	14	83.26	4	83.65	83.60	10	4,182	0.24%
2018/02/02	0	0.00	3	85.00	84.90	-3	4,080	-0.07%
2018/01/31	2	84.30	2	84.75	84.65	0	4,014	0.00%
2018/01/30	8	84.89	0	0.00	84.55	8	3,980	0.20%
2018/01/29	11	85.32	8	85.61	85.55	3	3,924	0.08%
2018/01/26	6	87.20	0	0.00	87.50	6	3,841	0.16%
2018/01/25	1	87.70	4	87.43	87.45	-3	3,739	-0.08%
2018/01/24	16	87.09	0	0.00	87.20	16	3,678	0.43%
2018/01/23	0	0.00	4	88.10	88.30	-4	3,629	-0.11%
2018/01/19	4	86.85	3	86.90	87.15	1	3,550	0.03%
2018/01/18	3	85.65	1	85.80	86.30	2	3,516	0.06%
2018/01/17	0	0.00	1	85.45	85.15	-1	3,441	-0.03%
2018/01/16	0	0.00	2	84.93	85.00	-2	3,364	-0.06%
2018/01/15	0	0.00	5	84.57	84.65	-5	3,328	-0.15%
2018/01/12	0	0.00	1	84.05	84.10	-1	3,310	-0.03%
2018/01/11	0.1	83.55	0	0.00	83.40	0.1	3,303	0.00%
2018/01/10	0.1	83.95	0	0.00	83.75	0.1	3,334	0.00%
2018/01/09	0	0.00	2	84.10	84.15	-2	3,292	-0.06%
2018/01/08	0	0.00	3	84.03	84.10	-3	3,298	-0.09%
2018/01/04	0	0.00	8	83.30	83.50	-8	3,291	-0.24%
2018/01/03	0	0.00	6	83.25	83.35	-6	3,464	-0.17%
2018/01/02	1	82.55	4	82.55	82.60	-3	3,412	-0.09%