元大台灣50 (0050)-永豐金-內湖券商分點個股進出

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
151.90
漲跌
▲1.45
漲幅
+0.96%
成交量
5,387張
產業
上市
3669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－永豐金-內湖券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-內湖券商分點個股進出
永豐金-內湖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
2024/04/23	2.5	151.71	2.1	152.02	151.90	0.5	12,890	0.00%
2024/04/22	25.2	150.63	0.1	151.05	150.45	25.1	13,165	0.19%
2024/04/19	84.1	151.13	1.3	151.60	150.90	82.8	13,214	0.63%
2024/04/18	5.3	157.52	58.1	158.00	158.95	-52.8	12,816	-0.41%
2024/04/17	0	156.57	5	157.11	157.40	-5	12,800	-0.04%
2024/04/16	14.3	155.77	32.2	157.30	155.65	-17.9	12,784	-0.14%
2024/04/15	13.2	160.13	6	160.20	160.00	7.2	12,601	0.06%
2024/04/12	1.3	162.21	0.2	162.70	162.10	1.1	12,626	0.01%
2024/04/11	1.7	162.00	8.5	162.02	162.50	-6.7	12,596	-0.05%
2024/04/10	4.6	162.82	0.1	163.11	163.00	4.5	12,600	0.04%
2024/04/09	1.2	162.97	5.7	162.23	163.25	-4.4	12,737	-0.03%
2024/04/08	1.1	158.65	2	159.23	159.45	-0.9	12,701	-0.01%
2024/04/03	6.3	157.99	0.3	158.66	158.55	5.9	12,825	0.05%
2024/04/02	5	159.45	6	159.37	159.65	-0.9	12,995	-0.01%
2024/04/01	1	157.41	0.4	158.14	157.40	0.6	13,372	0.00%
2024/03/29	1.1	157.73	2.6	157.92	157.90	-1.6	13,564	-0.01%
2024/03/28	0.5	156.85	3	156.33	156.90	-2.5	13,567	-0.02%
2024/03/27	1.2	157.65	1	157.70	157.65	0.2	13,618	0.00%
2024/03/26	0.2	159.00	4.3	158.70	157.60	-4.1	13,634	-0.03%
2024/03/25	2.3	157.14	2.2	157.52	157.50	0.2	13,636	0.00%
2024/03/22	22.3	157.34	5.1	156.98	157.20	17.2	13,586	0.13%
2024/03/21	0.2	156.37	20.4	156.61	157.40	-20.2	13,584	-0.15%
2024/03/20	6.6	153.20	3.1	154.90	153.20	3.6	13,558	0.03%
2024/03/19	5.9	153.60	1.2	154.44	154.05	4.7	13,924	0.03%
2024/03/18	0.6	153.48	14.2	154.19	154.40	-13.6	13,830	-0.10%
2024/03/15	9.8	153.86	1.5	154.06	153.00	8.3	13,623	0.06%
2024/03/14	0.1	154.55	9.2	155.19	155.10	-9.1	13,532	-0.07%
2024/03/13	7.5	155.37	3.6	155.46	155.25	3.8	13,611	0.03%
2024/03/12	1	152.99	4.1	153.61	154.50	-3.2	13,443	-0.02%
2024/03/11	8.7	153.37	27.2	153.08	152.90	-18.5	13,318	-0.14%
2024/03/08	2.8	154.69	21.1	154.48	154.45	-18.4	13,181	-0.14%
2024/03/07	3.1	151.82	26.3	152.29	152.30	-23.2	12,772	-0.18%
2024/03/06	2.5	148.55	4.2	148.83	148.85	-1.7	12,366	-0.01%
2024/03/05	3	147.77	10.6	148.04	148.15	-7.6	12,273	-0.06%
2024/03/04	2	146.98	34.6	145.80	146.95	-32.6	12,111	-0.27%
2024/03/01	1.1	143.50	6.9	143.49	142.80	-5.8	11,865	-0.05%
2024/02/29	27.2	143.03	10.6	143.03	143.30	16.6	11,877	0.14%
2024/02/27	10.3	143.15	5	143.05	143.35	5.3	11,985	0.04%
2024/02/26	3.5	143.09	1.3	143.79	143.95	2.2	11,990	0.02%
2024/02/23	0.2	143.90	32.9	143.98	143.75	-32.6	11,929	-0.27%
2024/02/22	1.2	142.53	26.8	142.45	142.80	-25.6	12,083	-0.21%
2024/02/21	0.3	141.29	0.7	141.28	141.20	-0.3	12,022	0.00%
2024/02/20	0.6	141.38	26	141.87	141.65	-25.4	12,301	-0.21%
2024/02/19	1.1	141.11	5.2	140.95	141.10	-4.1	12,385	-0.03%
2024/02/16	2.9	141.51	0.3	141.35	141.30	2.6	12,615	0.02%
2024/02/15	9.7	142.05	28.9	142.09	142.35	-19.2	12,656	-0.15%
2024/02/05	7.1	135.81	3.6	135.81	135.95	3.5	12,384	0.03%
2024/02/02	4.5	135.04	2.4	135.01	135.10	2.1	12,168	0.02%
2024/02/01	9.2	133.93	0.1	134.40	134.35	9.2	12,124	0.08%
2024/01/31	11.3	134.67	8	134.94	134.35	3.3	12,169	0.03%
2024/01/30	7.7	136.30	2.9	136.38	136.15	4.8	12,165	0.04%
2024/01/29	13.5	136.27	6.4	136.44	136.50	7	12,271	0.06%
2024/01/26	0	0.00	9.2	135.80	135.65	-9.2	11,972	-0.08%
2024/01/25	1	135.16	40.3	135.33	135.65	-39.3	11,872	-0.33%
2024/01/24	10	134.02	11	134.30	134.00	-1	11,511	-0.01%
2024/01/23	5	133.66	3.6	133.97	134.05	1.4	11,454	0.01%
2024/01/22	5	133.95	5.2	133.65	133.80	-0.2	11,491	0.00%
2024/01/19	1	131.45	63.7	132.45	132.90	-62.7	11,344	-0.55%
2024/01/18	1.3	128.08	1.2	128.08	128.30	0.1	11,276	0.00%
2024/01/17	73.5	127.84	0	0.00	127.45	73.5	11,225	0.66%
2024/01/16	26.2	131.55	1	131.15	131.65	25.2	10,739	0.23%
2024/01/15	4.6	133.09	36.6	133.14	133.00	-32	10,507	-0.30%
2024/01/12	9.3	132.22	4.5	132.61	132.65	4.8	10,378	0.05%
2024/01/11	3.5	132.47	3	133.03	132.85	0.5	10,400	0.00%
2024/01/10	18.6	132.36	0	0.00	132.30	18.6	10,466	0.18%
2024/01/09	10.5	133.09	0	0.00	133.00	10.5	10,467	0.10%
2024/01/08	0	0.00	9.1	133.44	132.75	-9.1	10,501	-0.09%
2024/01/05	9.2	132.48	0.3	132.28	132.15	8.9	10,451	0.09%
2024/01/04	3.1	132.55	4	132.55	132.50	-0.9	10,623	-0.01%
2024/01/03	40.3	132.92	6.5	132.56	132.55	33.8	10,771	0.31%
2024/01/02	4.3	134.94	0.1	134.84	134.90	4.2	10,627	0.04%
2023/12/29	13.8	135.48	7	135.74	135.45	6.8	10,597	0.06%
2023/12/28	2.9	135.68	11.7	135.84	135.75	-8.8	10,564	-0.08%
2023/12/27	1	135.40	20.9	135.50	135.75	-19.9	10,401	-0.19%
2023/12/26	2.1	134.30	9.4	134.31	134.25	-7.4	10,010	-0.07%
2023/12/25	3	133.50	6.5	133.63	133.50	-3.5	9,822	-0.04%
2023/12/22	0	0.00	9	132.87	132.95	-9	9,796	-0.09%
2023/12/21	7.1	132.37	1.5	132.45	132.60	5.6	9,860	0.06%
2023/12/20	1	133.55	40	133.61	133.75	-39	9,837	-0.40%
2023/12/19	9.6	133.35	8	133.49	133.40	1.6	9,885	0.02%
2023/12/15	4.6	133.87	57.3	133.93	133.70	-52.7	10,132	-0.52%
2023/12/14	10	133.16	25.9	133.11	133.15	-15.9	9,893	-0.16%
2023/12/13	0	131.50	0	0.00	131.55	0	9,477	0.00%
2023/12/12	2	131.85	0	0.00	131.50	2	9,524	0.02%
2023/12/11	1.1	130.90	1.2	130.95	131.20	-0.1	9,552	0.00%
2023/12/08	1.2	131.52	2.3	131.21	131.05	-1.1	9,554	-0.01%
2023/12/07	3.3	130.44	1	130.50	130.00	2.3	9,380	0.02%
2023/12/06	1	130.99	4	130.95	130.80	-3	9,471	-0.03%
2023/12/05	11.2	130.02	0.2	130.40	130.35	11	9,445	0.12%
2023/12/04	1	131.20	2	131.10	131.30	-1	9,459	-0.01%
2023/12/01	1.1	130.81	17.1	131.02	131.80	-16	9,507	-0.17%
2023/11/30	0.2	131.14	1	131.30	131.35	-0.8	9,479	-0.01%
2023/11/29	1.1	131.21	0	132.05	131.15	1.1	9,354	0.01%
2023/11/28	2	131.35	3	131.42	131.25	-1	9,295	-0.01%
2023/11/27	1.3	130.81	0	0.00	130.35	1.3	9,208	0.01%
2023/11/24	0.1	131.28	0.3	131.50	131.20	-0.2	9,147	0.00%
2023/11/22	28.8	131.54	0.6	131.25	131.35	28.2	9,002	0.31%
2023/11/21	1	132.59	32.9	132.36	132.55	-31.9	9,018	-0.35%
2023/11/20	10	130.82	13	130.71	130.95	-3	8,657	-0.03%
2023/11/17	7.1	131.11	37.8	131.12	131.00	-30.7	8,625	-0.36%
2023/11/16	13.2	130.50	14.4	130.94	130.60	-1.2	8,234	-0.01%
2023/11/15	5.1	130.28	16.2	130.79	130.55	-11.1	8,096	-0.14%
2023/11/14	1	129.45	36.5	129.42	129.00	-35.5	7,843	-0.45%
2023/11/13	0	0.00	9.9	129.11	128.70	-9.9	7,669	-0.13%
2023/11/10	1.1	126.41	0	126.65	126.75	1	7,548	0.01%
2023/11/09	0	0.00	0.1	127.20	127.25	-0.1	7,601	0.00%
2023/11/08	0	0.00	3.5	127.18	127.20	-3.5	7,872	-0.04%
2023/11/07	3.1	126.21	0.8	126.40	126.50	2.4	7,816	0.03%
2023/11/06	3	126.60	4.2	127.14	126.55	-1.2	7,888	-0.02%
2023/11/03	10	125.18	3.1	125.17	125.45	6.9	7,684	0.09%
2023/11/02	1	123.32	3.5	123.50	124.50	-2.5	7,713	-0.03%
2023/11/01	4.6	121.60	0	0.00	121.75	4.6	7,626	0.06%
2023/10/31	16.1	121.66	2	121.45	121.15	14.1	7,666	0.18%
2023/10/30	4.2	122.02	1.5	122.40	122.00	2.7	7,686	0.04%
2023/10/27	3	122.33	1.1	122.31	122.30	2	7,608	0.03%
2023/10/26	10.4	121.86	0	0.00	121.75	10.4	7,661	0.14%
2023/10/25	1	124.30	10.1	124.43	124.20	-9	7,340	-0.12%
2023/10/24	25.1	123.41	0.1	123.79	123.95	25	7,340	0.34%
2023/10/23	14.3	124.21	0.1	123.85	123.85	14.2	7,293	0.19%
2023/10/20	0.6	124.37	1.1	124.32	125.40	-0.5	7,276	-0.01%
2023/10/19	0.4	124.71	0	0.00	124.85	0.4	7,364	0.01%
2023/10/18	2.2	125.38	1	125.65	124.80	1.2	7,447	0.02%
2023/10/17	1	126.75	1.1	126.52	126.55	-0.1	7,349	0.00%
2023/10/16	2.6	126.05	1.7	126.10	126.25	0.9	7,474	0.01%
2023/10/13	3.5	126.76	1.5	127.08	126.95	2	7,526	0.03%
2023/10/12	0	0.00	29	127.15	127.30	-29	7,674	-0.38%
2023/10/11	2.1	126.17	5.3	126.18	126.25	-3.2	7,681	-0.04%
2023/10/06	2.1	124.15	3	124.03	124.10	-1	7,718	-0.01%
2023/10/05	3.6	122.58	2.2	123.29	123.65	1.4	7,694	0.02%
2023/10/04	12.7	121.71	0	0.00	121.90	12.7	7,701	0.16%
2023/10/03	1.4	123.89	0	0.00	123.50	1.4	7,645	0.02%
2023/10/02	10.5	124.35	0.1	124.20	124.25	10.4	7,694	0.13%
2023/09/28	13	122.78	0	0.00	122.65	13	7,859	0.17%
2023/09/27	2.2	121.65	0	0.00	122.15	2.2	7,849	0.03%
2023/09/26	9.6	122.27	0.1	122.40	122.10	9.5	7,835	0.12%
2023/09/25	2.4	123.29	1.7	123.44	123.55	0.8	7,778	0.01%
2023/09/22	7.9	122.63	5	122.20	122.65	2.9	7,829	0.04%
2023/09/21	12.4	122.98	0	0.00	122.75	12.4	7,765	0.16%
2023/09/20	0.8	125.05	0.2	125.00	124.75	0.6	7,507	0.01%
2023/09/19	1.6	125.74	0	0.00	125.45	1.6	7,518	0.02%
2023/09/18	1.8	126.06	3	126.40	126.00	-1.2	7,574	-0.02%
2023/09/15	0	127.15	0.2	127.08	127.35	-0.1	7,899	0.00%
2023/09/14	1	126.85	9.8	126.61	126.95	-8.8	7,912	-0.11%
2023/09/13	0	0.00	1.2	125.44	125.20	-1.2	7,892	-0.01%
2023/09/12	0.2	123.97	4.3	124.86	125.05	-4.1	7,959	-0.05%
2023/09/11	4	123.75	0	125.15	123.80	4	8,099	0.05%
2023/09/08	5.9	123.98	0	0.00	124.30	5.9	8,073	0.07%
2023/09/07	2.2	125.12	0	0.00	124.85	2.2	8,371	0.03%
2023/09/06	1	125.90	0	0.00	126.00	1	8,506	0.01%
2023/09/05	0	126.59	0.1	126.40	126.45	-0.1	8,477	0.00%
2023/09/04	1	125.70	2	126.65	126.75	-1	8,502	-0.01%
2023/09/01	0.6	125.77	0.2	126.10	125.90	0.4	8,646	0.00%
2023/08/31	7.2	125.99	4	125.90	125.70	3.2	8,705	0.04%
2023/08/30	3	126.80	0.4	126.60	126.60	2.7	8,738	0.03%
2023/08/29	1.2	125.36	1.1	125.42	126.05	0.2	8,774	0.00%
2023/08/28	1	125.20	0.1	125.50	125.35	1	8,731	0.01%
2023/08/25	4	125.07	1	124.85	124.55	3	8,806	0.03%
2023/08/24	1.3	126.75	2.4	126.85	127.00	-1.1	8,890	-0.01%
2023/08/23	6	124.78	1.1	125.00	124.85	4.9	9,020	0.05%
2023/08/22	0.2	124.04	0.1	123.88	124.00	0.1	9,303	0.00%
2023/08/21	6.9	123.39	6.8	123.58	123.00	0.2	9,433	0.00%
2023/08/18	3.5	124.01	0	0.00	123.85	3.5	9,447	0.04%
2023/08/17	16.6	123.55	1.1	124.07	124.60	15.5	9,525	0.16%
2023/08/16	6.7	123.98	1	124.35	124.05	5.7	9,664	0.06%
2023/08/15	3.8	124.90	0.1	125.10	124.70	3.7	9,931	0.04%
2023/08/14	33.1	124.74	2.5	124.51	124.50	30.6	10,173	0.30%
2023/08/11	5.6	126.96	0.6	127.11	126.30	5	10,232	0.05%
2023/08/10	4.9	126.62	1	126.60	126.40	3.9	10,235	0.04%
2023/08/09	6.2	127.26	0	127.30	127.20	6.2	10,122	0.06%
2023/08/08	4	126.73	0.3	126.95	127.00	3.7	10,124	0.04%
2023/08/07	1.3	128.08	0.9	128.40	128.50	0.4	10,010	0.00%
2023/08/04	3.2	127.23	0	0.00	127.25	3.2	10,002	0.03%
2023/08/02	8.6	127.90	2	127.75	127.85	6.6	9,967	0.07%
2023/08/01	2.1	129.46	0.1	129.50	129.45	2	9,867	0.02%
2023/07/31	1.8	128.53	2.2	130.18	128.80	-0.5	9,830	0.00%
2023/07/28	0.1	129.40	2	129.80	129.50	-2	9,771	-0.02%
2023/07/27	1	129.30	1.2	129.43	129.50	-0.2	9,795	0.00%
2023/07/26	2.2	128.49	1	128.95	128.50	1.2	9,814	0.01%
2023/07/25	0.3	128.80	0.2	128.70	128.85	0.1	9,835	0.00%
2023/07/24	16.1	127.01	3	127.53	127.25	13.1	9,877	0.13%
2023/07/21	17.9	127.03	0	0.00	127.20	17.9	9,930	0.18%
2023/07/20	0	129.30	0.4	130.20	129.35	-0.4	10,026	0.00%
2023/07/19	7.5	129.22	1	129.70	128.75	6.5	10,073	0.06%
2023/07/18	13.2	130.15	8	130.22	129.85	5.2	9,915	0.05%
2023/07/17	13.2	131.91	2.4	131.92	132.00	10.8	9,841	0.11%
2023/07/14	7	131.91	12.1	132.12	132.25	-5.1	9,716	-0.05%
2023/07/13	1.1	131.44	47.1	131.09	130.90	-46	9,551	-0.48%
2023/07/12	0	129.16	0	0.00	129.45	0	9,385	0.00%
2023/07/11	0.3	128.95	3.1	128.51	129.20	-2.7	9,379	-0.03%
2023/07/10	0.6	127.92	6.2	128.32	127.45	-5.6	9,413	-0.06%
2023/07/07	4.8	127.55	1	127.45	127.70	3.7	9,330	0.04%
2023/07/06	25	128.59	3	129.15	127.90	22	9,296	0.24%
2023/07/05	4.6	130.56	0	0.00	130.80	4.6	9,086	0.05%
2023/07/04	1	130.80	1.6	130.76	131.00	-0.6	9,075	-0.01%
2023/07/03	44	130.55	0	0.00	130.70	44	9,106	0.48%
2023/06/30	5.7	128.54	0	0.00	129.10	5.7	9,245	0.06%
2023/06/29	0.1	128.98	0	0.00	129.05	0.1	9,318	0.00%
2023/06/28	1	129.00	1	129.10	129.10	0	9,274	0.00%
2023/06/27	2.2	129.21	0.3	129.40	128.90	1.9	9,342	0.02%
2023/06/26	3.3	129.74	1.9	129.77	129.75	1.4	9,410	0.02%
2023/06/21	6	130.30	3	130.47	130.55	3	9,511	0.03%
2023/06/20	4.1	130.63	6	130.76	130.55	-1.8	9,327	-0.02%
2023/06/19	0.6	131.10	2.8	131.18	131.25	-2.2	9,455	-0.02%
2023/06/16	3.2	131.58	4.8	131.55	131.55	-1.6	9,416	-0.02%
2023/06/15	6.4	131.74	10.1	131.74	131.90	-3.7	9,414	-0.04%
2023/06/14	0	0.00	2.6	131.32	131.50	-2.6	9,411	-0.03%
2023/06/13	7.3	131.58	33.5	131.56	131.55	-26.1	9,559	-0.27%
2023/06/12	1.1	128.69	2.1	128.95	129.00	-1	9,371	-0.01%
2023/06/09	1.1	127.82	1.2	127.76	127.80	-0.1	9,326	0.00%
2023/06/08	0.8	127.32	4.3	126.77	126.85	-3.5	9,545	-0.04%
2023/06/07	1	127.05	3.8	127.73	128.10	-2.8	9,679	-0.03%
2023/06/06	0.2	126.91	3.1	126.91	126.70	-2.9	9,532	-0.03%
2023/06/05	1.1	126.64	2.2	126.64	126.35	-1.1	9,525	-0.01%
2023/06/02	0	0.00	7.1	126.58	126.75	-7.1	9,543	-0.07%
2023/06/01	4	125.11	9	125.11	125.15	-5	9,567	-0.05%
2023/05/31	6	125.92	2	126.40	126.15	4	9,554	0.04%
2023/05/30	0.2	126.60	22.1	126.87	126.75	-21.9	9,464	-0.23%
2023/05/29	0.2	126.70	8.8	126.76	126.75	-8.7	9,386	-0.09%
2023/05/26	0	0.00	11.4	125.79	125.95	-11.4	9,236	-0.12%
2023/05/25	0	0.00	0.2	122.91	123.05	-0.2	8,943	0.00%
2023/05/24	0.2	121.37	0.3	121.65	121.60	-0.1	8,934	0.00%
2023/05/23	0	0.00	22	122.01	122.20	-22	8,826	-0.25%
2023/05/22	2.5	122.39	49	122.21	122.30	-46.5	8,718	-0.53%
2023/05/19	0	0.00	10.8	122.55	122.50	-10.8	8,549	-0.13%
2023/05/18	0	0.00	10.4	122.02	122.15	-10.4	8,164	-0.13%
2023/05/17	0.2	119.15	7.2	119.97	120.55	-7	8,002	-0.09%
2023/05/16	3	118.53	3.6	118.64	118.60	-0.6	7,695	-0.01%
2023/05/15	1.2	116.92	2.3	116.92	117.20	-1.1	7,628	-0.01%
2023/05/12	0.3	117.11	0	0.00	117.20	0.3	7,663	0.00%
2023/05/11	1.2	117.64	2	117.75	117.55	-0.9	7,680	-0.01%
2023/05/10	0.2	118.11	0.7	118.05	117.80	-0.6	7,768	-0.01%
2023/05/09	0.7	118.58	0.5	118.66	118.90	0.1	7,838	0.00%
2023/05/08	0.1	118.63	9.2	118.70	118.55	-9.1	7,983	-0.11%
2023/05/05	1.6	117.77	1.5	117.96	117.80	0.1	8,041	0.00%
2023/05/04	0	117.29	0.1	117.50	117.50	0	8,263	0.00%
2023/05/03	2.2	117.08	1	116.90	117.20	1.2	8,310	0.01%
2023/05/02	1.3	117.60	0	0.00	117.70	1.3	8,600	0.01%
2023/04/28	8	117.12	0.2	117.23	117.40	7.8	9,236	0.08%
2023/04/27	5.8	116.06	1	115.76	116.00	4.8	9,376	0.05%
2023/04/26	10.3	116.03	1	115.85	116.10	9.3	9,678	0.10%
2023/04/25	20.2	117.51	3	116.95	116.60	17.2	9,938	0.17%
2023/04/24	5.1	118.20	0.4	118.10	118.15	4.7	9,795	0.05%
2023/04/21	7.2	118.88	0.2	119.05	118.60	7	9,946	0.07%
2023/04/20	13.2	119.01	0.1	119.25	118.90	13.1	10,065	0.13%
2023/04/19	0.7	119.09	0	119.65	119.05	0.7	10,208	0.01%
2023/04/18	2.8	119.97	0.1	120.05	119.95	2.7	10,272	0.03%
2023/04/17	1.7	119.97	0.4	120.19	120.35	1.3	10,392	0.01%
2023/04/14	46	120.74	0.6	120.25	120.65	45.4	10,526	0.43%
2023/04/13	4.2	119.85	0	0.00	119.50	4.2	10,722	0.04%
2023/04/12	0.2	120.43	0	120.45	120.55	0.2	10,756	0.00%
2023/04/11	1.4	120.77	3.1	121.09	120.85	-1.7	10,939	-0.02%
2023/04/10	1.8	121.28	0	122.20	121.00	1.8	11,043	0.02%
2023/04/07	3.1	121.10	0	0.00	121.00	3.1	11,050	0.03%
2023/04/06	3.4	120.75	2.4	120.85	121.00	1	11,043	0.01%
2023/03/31	2	121.60	3	122.30	121.60	-1	11,018	-0.01%
2023/03/30	1	121.35	2	121.15	121.20	-1	10,853	-0.01%
2023/03/29	0	0.00	0.1	120.40	120.60	-0.1	10,861	0.00%
2023/03/28	1.1	120.83	26.3	120.36	120.40	-25.2	11,017	-0.23%
2023/03/27	0	0.00	1.5	121.63	121.45	-1.5	10,957	-0.01%
2023/03/24	2	121.90	59.9	122.07	122.20	-57.9	10,978	-0.53%
2023/03/23	2.1	120.80	35.6	121.29	121.85	-33.5	10,884	-0.31%
2023/03/22	2	120.55	25.5	120.50	120.90	-23.5	10,757	-0.22%
2023/03/21	1.3	118.61	1.3	118.57	118.65	0	10,628	0.00%
2023/03/20	28	118.33	0	0.00	118.10	28	10,708	0.26%
2023/03/17	27	118.42	3.1	118.45	118.95	23.9	10,693	0.22%
2023/03/16	6.4	116.95	1	116.80	117.05	5.4	10,665	0.05%
2023/03/15	9.1	118.23	1.1	118.27	117.60	8	10,542	0.08%
2023/03/14	9	117.58	0.3	117.70	117.50	8.7	10,505	0.08%
2023/03/13	1.8	118.04	4.2	118.72	118.80	-2.4	10,522	-0.02%
2023/03/10	5.4	118.47	0	0.00	118.30	5.4	10,334	0.05%
2023/03/09	5	120.47	0	0.00	120.20	5	10,527	0.05%
2023/03/08	5.2	119.98	0	0.00	120.30	5.2	10,627	0.05%
2023/03/07	0	121.14	8.1	120.95	121.30	-8	10,702	-0.07%
2023/03/06	11	120.15	7.7	120.39	120.50	3.3	10,828	0.03%
2023/03/03	1	119.45	4	119.65	119.35	-3	10,939	-0.03%
2023/03/02	5.2	118.55	0.7	119.21	119.25	4.5	11,141	0.04%
2023/03/01	4.1	118.00	1.2	119.12	119.35	2.9	11,216	0.03%
2023/02/24	10.2	119.05	1	119.90	118.80	9.2	11,184	0.08%
2023/02/23	1	119.35	1.2	119.41	119.40	-0.2	11,237	0.00%
2023/02/22	6.5	117.42	0	0.00	117.65	6.5	11,312	0.06%
2023/02/21	2	118.78	0	0.00	118.95	2	11,354	0.02%
2023/02/20	1.2	118.98	2.5	119.09	119.00	-1.3	11,674	-0.01%
2023/02/17	5.1	118.87	0	0.00	118.75	5.1	12,141	0.04%
2023/02/16	1.2	119.77	1.1	119.38	120.30	0.1	12,312	0.00%
2023/02/15	15.8	119.39	10	118.98	118.85	5.8	12,701	0.05%
2023/02/14	0.2	121.70	2	121.30	121.65	-1.9	12,742	-0.01%
2023/02/13	4.1	120.30	0	0.00	120.75	4.1	12,930	0.03%
2023/02/10	1.1	120.83	1.1	121.03	121.00	-0.1	13,040	0.00%
2023/02/09	1.2	120.88	0	0.00	120.90	1.2	13,138	0.01%
2023/02/08	6.9	120.69	0.1	120.90	120.85	6.8	13,164	0.05%
2023/02/07	0.1	118.75	6	118.89	119.00	-5.9	13,240	-0.04%
2023/02/06	11	119.80	0	0.00	119.25	11	13,219	0.08%
2023/02/03	2.3	120.75	2.4	120.72	121.00	-0.1	13,134	0.00%
2023/02/02	7	120.68	19.5	120.77	121.00	-12.5	13,144	-0.09%
2023/02/01	4.3	118.92	3	119.10	119.00	1.3	13,076	0.01%
2023/01/31	4	119.30	16	119.08	118.30	-12	13,101	-0.09%
2023/01/30	4.1	120.45	36.6	120.44	120.70	-32.6	12,923	-0.25%
2023/01/17	19.3	118.12	6.3	118.27	118.10	13	12,536	0.10%
2023/01/16	2.1	118.11	9.1	118.35	118.10	-7.1	12,585	-0.06%
2023/01/13	0.1	117.21	20	117.66	117.20	-19.9	12,328	-0.16%
2023/01/12	4.3	115.97	6	115.81	115.85	-1.7	12,170	-0.01%
2023/01/11	3.2	116.19	3	116.23	116.35	0.2	12,263	0.00%
2023/01/10	3.1	115.90	13.1	115.89	116.25	-10	12,110	-0.08%
2023/01/09	0.6	115.07	43.7	115.02	115.80	-43.1	12,237	-0.35%
2023/01/06	4	111.68	3.1	111.73	111.80	0.9	12,178	0.01%
2023/01/05	3,012	111.22	15	111.50	111.30	2,997	12,332	24.30%	大買/鉅額交易
2023/01/04	26	110.65	0	0.00	110.50	26	12,354	0.21%
2023/01/03	7.4	109.42	2.1	110.57	110.75	5.3	12,647	0.04%
2022/12/30	4.3	110.37	1.1	110.50	110.20	3.2	12,544	0.03%
2022/12/29	5.7	108.95	2.1	108.71	109.50	3.6	12,541	0.03%
2022/12/28	9.7	109.86	0	0.00	110.00	9.7	12,488	0.08%
2022/12/27	1.2	111.93	0.1	112.10	111.60	1.1	12,410	0.01%
2022/12/26	3.1	110.82	0	110.85	111.10	3.1	12,525	0.02%
2022/12/23	4.4	110.70	0	0.00	110.70	4.4	12,668	0.03%
2022/12/22	0	112.55	0.3	112.44	112.60	-0.2	12,741	0.00%
2022/12/21	6.1	110.74	2	110.70	110.75	4	12,972	0.03%
2022/12/20	6	110.80	0	0.00	110.30	6	12,922	0.05%
2022/12/19	7.3	112.38	0	0.00	112.35	7.3	13,046	0.06%
2022/12/16	14.2	112.52	10.1	112.47	113.00	4.2	13,186	0.03%
2022/12/15	5	114.20	4	114.17	114.90	1	13,237	0.01%
2022/12/14	4.1	114.90	4.1	114.70	114.80	0	13,289	0.00%
2022/12/13	7	113.35	16	114.06	113.40	-9	13,254	-0.07%
2022/12/12	9.5	113.53	0.3	114.10	113.90	9.1	13,263	0.07%
2022/12/09	0.1	114.50	7	115.11	115.00	-7	13,340	-0.05%
2022/12/08	20.1	113.10	37	112.99	113.25	-16.9	13,297	-0.13%
2022/12/07	9.7	114.72	20	114.80	114.60	-10.3	13,326	-0.08%
2022/12/06	7.8	116.44	1.5	115.36	115.30	6.2	13,265	0.05%
2022/12/05	3.1	117.65	1	118.20	117.45	2.1	13,225	0.02%
2022/12/02	8.2	117.45	2	117.40	117.30	6.2	13,144	0.05%
2022/12/01	58	119.14	49.1	119.05	118.35	8.9	13,277	0.07%
2022/11/30	4.1	115.65	2	116.00	116.35	2.1	12,974	0.02%
2022/11/29	0	0.00	6	114.15	115.40	-6	12,967	-0.05%
2022/11/28	4.5	114.54	2	114.80	114.35	2.5	13,021	0.02%
2022/11/25	0	0.00	4.3	116.70	116.70	-4.3	13,121	-0.03%
2022/11/24	22.3	116.64	12	116.34	116.70	10.3	12,972	0.08%
2022/11/23	2	115.60	18	115.58	115.60	-15.9	12,920	-0.12%
2022/11/22	25	114.71	9.5	114.78	114.80	15.5	13,049	0.12%
2022/11/21	0.1	114.09	0	0.00	113.85	0.1	13,123	0.00%
2022/11/18	1.3	115.02	3.2	114.94	114.25	-1.9	13,060	-0.01%
2022/11/17	3.6	113.37	23.3	114.16	114.55	-19.7	13,000	-0.15%
2022/11/16	0.3	114.73	12.8	114.44	114.50	-12.5	12,949	-0.10%
2022/11/15	38.2	113.21	50.6	113.67	114.70	-12.4	12,689	-0.10%
2022/11/14	7	110.07	78.5	110.02	110.00	-71.5	12,193	-0.59%
2022/11/11	41	108.53	21.5	108.50	109.00	19.5	11,979	0.16%
2022/11/10	2.1	103.56	0	0.00	103.50	2.1	11,638	0.02%
2022/11/09	50	104.06	8.3	104.27	104.50	41.7	11,557	0.36%
2022/11/08	40	101.47	1	101.80	101.60	39	11,401	0.34%
2022/11/07	1	100.45	25.2	100.37	100.55	-24.2	11,368	-0.21%
2022/11/04	4.3	98.10	30	97.85	98.85	-25.7	11,346	-0.23%
2022/11/03	5.3	98.64	5	98.60	98.70	0.3	11,359	0.00%
2022/11/02	13.8	99.80	0	0.00	100.00	13.8	11,265	0.12%
2022/11/01	6.2	99.55	11.1	99.67	99.60	-4.9	11,293	-0.04%
2022/10/31	13.3	99.09	16.1	98.59	99.05	-2.7	11,311	-0.02%
2022/10/28	26.7	98.14	10	97.97	97.75	16.7	11,257	0.15%
2022/10/27	10.2	98.95	6	98.89	99.00	4.2	11,196	0.04%
2022/10/26	4.2	97.52	19	97.04	97.60	-14.8	11,358	-0.13%
2022/10/25	14.9	96.97	21.7	97.43	96.70	-6.8	11,334	-0.06%
2022/10/24	7.3	99.36	2	99.28	98.60	5.3	11,134	0.05%
2022/10/21	8.5	99.19	3	99.10	98.90	5.5	10,989	0.05%
2022/10/20	10.2	97.93	31.1	97.94	99.20	-20.9	10,919	-0.19%
2022/10/19	3.8	100.00	10	100.12	99.75	-6.2	10,813	-0.06%
2022/10/18	8.3	101.23	3	101.10	101.10	5.3	10,729	0.05%
2022/10/17	4.8	99.65	0	0.00	99.95	4.8	10,883	0.04%
2022/10/14	1.2	101.90	93.2	101.53	101.85	-92	10,703	-0.86%
2022/10/13	18.7	99.37	1.1	99.33	99.00	17.7	10,793	0.16%
2022/10/12	14.2	100.21	11.1	100.13	100.20	3.2	10,666	0.03%
2022/10/11	23.5	101.32	12	100.90	100.70	11.5	10,814	0.11%
2022/10/07	2.7	106.84	2	106.80	106.20	0.7	10,601	0.01%
2022/10/06	11.1	107.86	11.1	107.83	108.00	0.1	10,703	0.00%
2022/10/05	10.4	107.15	10.5	107.42	107.25	-0.1	10,975	0.00%
2022/10/04	1.1	104.64	5	104.65	104.80	-3.9	10,983	-0.04%
2022/10/03	6.6	102.87	0	0.00	102.20	6.6	10,983	0.06%
2022/09/30	22	103.18	3	103.35	103.45	19	10,969	0.17%
2022/09/29	20.7	105.18	5	105.51	104.90	15.7	10,983	0.14%
2022/09/28	24.8	106.00	5	105.43	105.25	19.8	11,069	0.18%
2022/09/27	13.8	107.41	20.3	107.72	107.50	-6.5	11,024	-0.06%
2022/09/26	35.9	107.44	15	107.34	107.65	20.9	11,316	0.18%
2022/09/23	45.9	109.97	6.1	110.10	109.70	39.7	11,564	0.34%
2022/09/22	17.4	110.00	5.2	110.40	110.75	12.2	11,661	0.10%
2022/09/21	6	112.23	1	111.85	112.10	5	11,516	0.04%
2022/09/20	4	112.40	2.1	112.86	113.05	2	11,514	0.02%
2022/09/19	1.4	112.26	9	112.50	112.05	-7.6	11,695	-0.07%
2022/09/16	7	112.51	0	0.00	112.55	7	11,757	0.06%
2022/09/15	2	114.05	1	113.90	113.85	1	11,822	0.01%
2022/09/14	22.1	113.19	9	113.62	113.65	13.1	12,011	0.11%
2022/09/13	1.7	116.01	4.3	116.12	116.00	-2.6	11,937	-0.02%
2022/09/12	1.4	115.51	10.2	115.38	115.40	-8.8	12,037	-0.07%
2022/09/08	8.7	112.71	8	112.85	113.00	0.7	12,240	0.01%
2022/09/07	21.3	112.46	0.1	112.70	112.20	21.2	12,334	0.17%
2022/09/06	8.6	114.86	1.1	114.82	114.90	7.5	12,223	0.06%
2022/09/05	4	114.05	2.3	114.23	114.15	1.7	12,313	0.01%
2022/09/02	20.3	114.27	0.4	114.45	113.90	19.8	12,447	0.16%
2022/09/01	41.5	115.07	4	115.20	115.15	37.5	12,285	0.31%
2022/08/31	12.9	116.44	0	0.00	117.60	12.9	11,968	0.11%
2022/08/30	2.2	116.44	1	116.85	116.75	1.2	11,917	0.01%
2022/08/29	20.9	116.42	0	0.00	116.55	20.9	11,795	0.18%
2022/08/26	4.1	119.49	2	119.87	119.60	2.1	11,600	0.02%
2022/08/25	2	118.80	4.1	118.94	119.00	-2.1	11,508	-0.02%
2022/08/24	4.7	117.99	2	117.95	117.90	2.7	11,533	0.02%
2022/08/23	12.5	118.47	2.9	118.37	118.20	9.6	11,533	0.08%
2022/08/22	20.7	120.01	0	0.00	119.80	20.7	11,603	0.18%
2022/08/19	3.8	121.31	1	121.20	121.55	2.8	11,663	0.02%
2022/08/18	8.1	121.27	6.4	121.32	121.35	1.7	11,693	0.01%
2022/08/17	6.7	121.91	5	122.15	122.15	1.7	11,647	0.01%
2022/08/16	2.7	122.01	13.4	122.19	122.10	-10.7	11,500	-0.09%
2022/08/15	2.2	121.80	28	121.85	121.90	-25.8	11,381	-0.23%
2022/08/12	3.3	120.74	6	120.85	120.80	-2.7	11,283	-0.02%
2022/08/11	14.2	119.92	45.1	119.93	120.05	-31	11,262	-0.28%
2022/08/10	7.1	117.94	6	118.08	117.90	1.1	11,189	0.01%
2022/08/09	17.1	118.37	14	119.14	119.15	3.1	11,138	0.03%
2022/08/08	14.1	118.94	0.1	119.00	119.25	14	11,102	0.13%
2022/08/05	0.1	118.82	25.8	118.71	119.50	-25.7	11,075	-0.23%
2022/08/04	6.2	115.83	6.1	116.28	116.55	0.2	11,117	0.00%
2022/08/03	5	115.73	9	115.98	116.25	-4	11,137	-0.04%
2022/08/02	20.4	115.62	0.1	115.50	115.55	20.3	11,237	0.18%
2022/08/01	8.3	117.66	15.2	117.77	117.65	-6.9	11,155	-0.06%
2022/07/29	7.2	117.98	8	118.36	118.00	-0.8	11,279	-0.01%
2022/07/28	4	117.13	1	117.50	116.90	3	11,249	0.03%
2022/07/27	5	115.52	6	116.03	116.70	-1	11,275	-0.01%
2022/07/26	13.6	115.84	1	115.85	115.65	12.6	11,248	0.11%
2022/07/25	21	116.57	7	116.49	116.70	14	11,236	0.12%
2022/07/22	27.1	116.82	12	116.87	116.80	15.1	11,253	0.13%
2022/07/21	9.3	115.81	11	115.90	116.35	-1.7	11,471	-0.02%
2022/07/20	12.3	115.33	11.3	115.65	115.05	1	11,480	0.01%
2022/07/19	4.3	114.02	3	114.38	114.30	1.3	11,735	0.01%
2022/07/18	8.9	114.34	3.1	114.51	114.20	5.7	11,701	0.05%
2022/07/15	5.5	114.84	7.1	114.31	115.50	-1.6	11,398	-0.01%
2022/07/14	11.3	112.33	11	113.60	114.00	0.3	11,202	0.00%
2022/07/13	20.4	113.14	15.2	113.28	113.45	5.2	11,107	0.05%
2022/07/12	11.3	109.62	3	109.90	109.55	8.3	10,992	0.08%
2022/07/11	5.1	112.62	18	112.99	112.25	-12.9	11,151	-0.12%
2022/07/08	14.2	113.25	21.1	113.15	113.25	-6.8	11,108	-0.06%
2022/07/07	3.1	111.60	7	111.66	112.10	-3.9	11,056	-0.04%
2022/07/06	23.5	109.28	6.6	108.78	108.85	16.9	11,069	0.15%
2022/07/05	19.3	110.64	0.1	110.05	111.00	19.2	11,088	0.17%
2022/07/04	38.1	110.69	12.1	111.04	110.45	25.9	10,967	0.24%
2022/07/01	33.8	113.37	8	113.06	111.55	25.8	10,771	0.24%
2022/06/30	22.4	116.30	5.2	116.21	115.80	17.2	10,386	0.17%
2022/06/29	13.5	118.95	8	118.81	118.80	5.5	10,175	0.05%
2022/06/28	4.3	119.84	3	120.05	119.80	1.3	10,130	0.01%
2022/06/27	4.1	120.86	15.4	120.87	120.95	-11.4	10,086	-0.11%
2022/06/24	6.2	118.30	1.6	118.92	118.15	4.6	9,916	0.05%
2022/06/23	20.9	117.93	6	118.48	117.90	14.9	9,910	0.15%
2022/06/22	15.4	120.13	3	119.92	119.50	12.4	9,711	0.13%
2022/06/21	12	121.40	2.1	121.68	122.20	10	9,532	0.10%
2022/06/20	19.7	119.87	5	120.01	119.75	14.7	9,595	0.15%
2022/06/17	32	120.88	6.3	120.71	120.85	25.7	9,520	0.27%
2022/06/16	3	122.65	16	124.06	122.50	-13	9,321	-0.14%
2022/06/15	4	122.99	0	0.00	122.75	4	9,320	0.04%
2022/06/14	14.4	122.50	3.9	122.57	123.35	10.5	9,405	0.11%
2022/06/13	36.2	123.76	1	123.70	123.55	35.2	9,524	0.37%
2022/06/10	3.1	126.87	0	0.00	127.10	3.1	9,634	0.03%
2022/06/09	1.1	128.36	0.1	128.50	128.40	1	9,706	0.01%
2022/06/08	1.6	128.65	0	0.00	128.80	1.6	9,850	0.02%
2022/06/07	3	127.10	0	0.00	127.40	3	10,025	0.03%
2022/06/06	0.2	128.80	2.2	128.89	128.70	-2	10,292	-0.02%
2022/06/02	0.4	128.14	0	0.00	127.80	0.4	10,921	0.00%
2022/06/01	2.2	129.73	37	129.81	129.15	-34.8	11,714	-0.30%
2022/05/31	5.5	129.72	1.2	129.63	129.80	4.4	11,817	0.04%
2022/05/30	4.6	127.68	22.4	127.54	128.55	-17.8	11,774	-0.15%
2022/05/27	4.1	125.04	13.1	125.09	125.50	-9	11,633	-0.08%
2022/05/26	12.8	123.70	10	123.18	122.90	2.8	11,576	0.02%
2022/05/25	6	123.65	10	124.01	124.45	-4	11,855	-0.03%
2022/05/24	1	123.62	10	125.00	123.50	-9	12,301	-0.07%
2022/05/23	10.1	125.10	2.7	125.31	124.90	7.5	12,291	0.06%
2022/05/20	3.5	124.73	1.1	123.90	124.65	2.5	12,557	0.02%
2022/05/19	18.8	123.21	3	123.32	123.30	15.8	12,570	0.13%
2022/05/18	4.3	125.64	34.1	125.63	125.70	-29.8	12,514	-0.24%
2022/05/17	5.5	124.08	10.1	123.85	124.35	-4.6	12,491	-0.04%
2022/05/16	11.6	123.01	2.5	123.46	123.00	9.1	12,534	0.07%
2022/05/13	11.3	122.03	16	122.25	122.35	-4.7	12,561	-0.04%
2022/05/12	19.1	122.12	1	122.10	121.25	18.1	12,641	0.14%
2022/05/11	0.3	123.68	5.2	123.98	124.20	-4.9	12,516	-0.04%
2022/05/10	14.8	122.60	4	123.05	124.00	10.8	12,482	0.09%
2022/05/09	38.1	124.80	5.8	124.94	124.55	32.3	12,386	0.26%
2022/05/06	23.5	126.25	7.1	126.65	126.65	16.4	12,357	0.13%
2022/05/05	2.2	129.10	14.3	129.29	129.25	-12	12,475	-0.10%
2022/05/04	16.2	127.64	3	128.33	127.80	13.2	12,667	0.10%
2022/05/03	21.4	127.92	7.4	128.00	127.80	14	12,902	0.11%
2022/04/29	9.8	128.76	5.1	128.93	128.75	4.7	13,017	0.04%
2022/04/28	11.7	126.54	0.5	126.93	127.10	11.2	13,316	0.08%
2022/04/27	39	126.47	12.3	126.61	126.55	26.7	13,394	0.20%
2022/04/26	12.4	129.44	3	129.38	129.25	9.3	13,160	0.07%
2022/04/25	32.4	129.25	1	129.30	129.25	31.4	13,244	0.24%
2022/04/22	9.7	131.03	5.8	131.60	131.60	3.9	12,823	0.03%
2022/04/21	2	132.88	4.6	133.09	132.75	-2.6	12,805	-0.02%
2022/04/20	4.3	132.07	4	132.28	132.65	0.3	12,863	0.00%
2022/04/19	4.1	132.17	2	132.50	132.00	2.1	12,919	0.02%
2022/04/18	21.1	131.66	3	132.08	131.55	18.1	13,064	0.14%
2022/04/15	22.3	132.26	3	132.55	132.25	19.3	13,027	0.15%
2022/04/14	4.1	134.68	0.5	134.85	134.55	3.6	12,799	0.03%
2022/04/13	4	134.25	3.9	135.04	135.05	0.1	12,860	0.00%
2022/04/12	21.5	132.21	12.1	132.31	132.55	9.4	12,933	0.07%
2022/04/11	43.3	132.91	4	132.79	132.45	39.3	12,857	0.31%
2022/04/08	3.1	134.06	4	134.16	134.55	-1	12,692	-0.01%
2022/04/07	29.9	134.39	3	134.28	133.80	26.9	12,647	0.21%
2022/04/06	8.5	135.36	6	135.78	136.25	2.5	12,778	0.02%
2022/04/01	367.4	136.70	2.5	137.35	136.95	364.9	12,959	2.82%	大買/鉅額交易
2022/03/31	8.1	138.15	0	0.00	138.10	8.1	12,939	0.06%
2022/03/30	0	0.00	10.3	138.42	138.55	-10.3	13,089	-0.08%
2022/03/29	2.3	136.67	4	137.01	136.85	-1.7	13,185	-0.01%
2022/03/28	6.2	135.89	7	136.04	136.70	-0.8	13,145	-0.01%
2022/03/25	2	138.25	19	138.14	138.20	-17	13,081	-0.13%
2022/03/24	6	137.47	10	137.98	138.00	-4	13,072	-0.03%
2022/03/23	2.1	138.09	22.3	138.09	138.10	-20.1	13,082	-0.15%
2022/03/22	6.1	136.65	5	136.73	136.80	1.1	13,004	0.01%
2022/03/21	10.2	137.08	3	137.33	137.00	7.2	13,069	0.05%
2022/03/18	3.2	136.10	5	136.33	136.10	-1.8	13,019	-0.01%
2022/03/17	11.1	135.52	11.9	135.80	136.40	-0.8	12,884	-0.01%
2022/03/16	10.5	131.81	6	132.47	132.20	4.5	12,706	0.04%
2022/03/15	29.1	131.77	14	131.77	131.65	15.1	12,465	0.12%
2022/03/14	6.2	134.26	2	134.30	134.40	4.3	12,255	0.03%
2022/03/11	9.2	134.84	5	135.21	134.40	4.1	12,162	0.03%
2022/03/10	9.4	136.30	4.1	136.38	136.35	5.3	12,050	0.04%
2022/03/09	51.5	132.59	1.7	132.79	132.50	49.8	11,890	0.42%
2022/03/08	50.2	131.68	13.3	131.98	131.15	36.9	11,690	0.32%
2022/03/07	52	134.24	4	134.82	134.00	48	11,064	0.43%
2022/03/04	21.8	138.44	2	138.60	138.45	19.8	10,368	0.19%
2022/03/03	4.6	140.08	1	140.05	139.95	3.6	10,345	0.03%
2022/03/02	1.3	139.66	1.5	139.67	139.65	-0.2	10,465	0.00%
2022/03/01	5.4	140.11	3	140.17	140.45	2.4	10,405	0.02%
2022/02/25	36.2	138.49	15	138.37	138.50	21.2	10,318	0.21%
2022/02/24	43.9	139.46	3.4	139.12	138.80	40.5	10,017	0.40%
2022/02/23	1.4	141.82	0	0.00	142.25	1.4	9,590	0.01%
2022/02/22	31.8	141.44	0	0.00	141.85	31.8	9,615	0.33%
2022/02/21	2.2	143.13	2	143.68	143.80	0.2	9,402	0.00%
2022/02/18	7.3	143.57	4	143.87	144.10	3.3	9,666	0.03%
2022/02/17	2	144.20	5.3	144.61	144.50	-3.3	9,697	-0.03%
2022/02/16	0	144.30	3.1	143.96	144.40	-3.1	9,723	-0.03%
2022/02/15	19.8	142.45	14	143.03	142.05	5.8	9,706	0.06%
2022/02/14	18	142.75	3	142.90	142.70	15	9,657	0.16%
2022/02/11	4.1	144.78	1.4	144.71	144.95	2.7	9,549	0.03%
2022/02/10	2	144.00	23.4	144.43	145.05	-21.4	9,682	-0.22%
2022/02/09	7.4	143.03	4	143.15	143.40	3.4	9,705	0.04%
2022/02/08	11.4	143.08	1	143.30	142.90	10.4	9,757	0.11%
2022/02/07	43.9	142.06	8	142.42	142.30	35.9	9,615	0.37%
2022/01/26	34.8	141.78	10.7	141.80	141.55	24.2	9,253	0.26%
2022/01/25	19	141.59	4.1	141.89	141.65	14.9	9,024	0.17%
2022/01/24	6.5	143.02	27.6	142.33	144.00	-21.1	8,674	-0.24%
2022/01/21	47.2	143.19	4	143.15	142.65	43.2	8,537	0.51%
2022/01/20	24.3	148.28	4.4	148.42	149.10	19.9	8,114	0.25%
2022/01/19	22.1	148.73	8	149.35	148.50	14.1	7,967	0.18%
2022/01/18	9.1	151.19	0	0.00	150.30	9.1	7,897	0.12%
2022/01/17	0	0.00	6.7	151.94	152.00	-6.7	7,780	-0.09%
2022/01/14	6.2	150.66	2	150.42	150.30	4.2	7,751	0.05%
2022/01/13	0	0.00	26.1	150.03	150.30	-26.1	7,800	-0.33%
2022/01/12	6.1	149.28	0	0.00	149.55	6.1	7,918	0.08%
2022/01/11	2	147.03	0.3	147.60	148.30	1.7	7,890	0.02%
2022/01/10	3.4	146.78	5	147.41	147.55	-1.7	7,682	-0.02%
2022/01/07	9.7	146.84	31	147.23	146.60	-21.3	7,644	-0.28%
2022/01/06	5	147.59	7.6	147.68	147.90	-2.6	7,582	-0.03%
2022/01/05	4.1	149.46	3	150.10	149.30	1.1	7,528	0.01%
2022/01/04	6	148.89	26.4	149.06	149.60	-20.4	7,522	-0.27%
2022/01/03	8.1	146.58	2.1	146.23	146.40	6	7,490	0.08%
2021/12/30	7	145.54	15.3	145.68	145.50	-8.3	7,603	-0.11%
2021/12/29	0	0.00	9.1	145.60	145.95	-9.1	7,866	-0.12%
2021/12/28	10.4	144.68	15.3	144.98	145.30	-4.9	7,940	-0.06%
2021/12/27	20.6	144.14	3.6	144.07	144.15	17	7,953	0.21%
2021/12/24	23.5	143.02	10.3	143.31	143.05	13.3	8,296	0.16%
2021/12/23	6.5	142.76	13	142.88	142.65	-6.5	8,364	-0.08%
2021/12/22	0.5	141.83	0	0.00	141.85	0.5	8,627	0.01%
2021/12/21	0	0.00	40	141.58	141.85	-40	8,854	-0.45%
2021/12/20	8	140.64	0	0.00	140.65	8	8,940	0.09%
2021/12/17	4	141.50	2.9	141.83	141.90	1.1	8,971	0.01%
2021/12/16	2	141.83	12.1	141.48	142.05	-10	8,985	-0.11%
2021/12/15	4	140.09	0	0.00	140.30	4	9,290	0.04%
2021/12/14	17.1	140.29	4	140.38	140.10	13.1	9,187	0.14%
2021/12/13	0	141.50	2	141.90	141.50	-2	9,242	-0.02%
2021/12/10	0	0.00	19.1	141.84	141.95	-19.1	9,366	-0.20%
2021/12/09	0	0.00	0.2	141.90	142.00	-0.2	9,351	0.00%
2021/12/08	0	0.00	12.9	143.05	142.35	-12.9	9,329	-0.14%
2021/12/07	0	0.00	6	140.96	141.80	-6	9,198	-0.07%
2021/12/06	0	0.00	1	141.45	141.35	-1	9,199	-0.01%
2021/12/03	3.1	141.64	6.3	141.47	141.75	-3.2	9,251	-0.03%
2021/12/02	5.2	141.50	17.5	141.29	141.80	-12.3	9,307	-0.13%
2021/12/01	1.1	140.28	15	138.86	140.30	-13.9	9,390	-0.15%
2021/11/30	28.3	138.29	5	138.22	138.00	23.3	9,504	0.24%
2021/11/29	21.2	137.93	8.1	138.27	138.15	13.2	9,449	0.14%
2021/11/26	27.5	138.72	3.9	138.54	138.15	23.6	9,567	0.25%
2021/11/25	11.2	140.49	1	140.70	140.45	10.2	9,641	0.11%
2021/11/24	1.2	140.51	0	0.00	140.50	1.2	9,955	0.01%
2021/11/23	2.4	141.15	15.2	141.15	141.10	-12.8	10,179	-0.13%
2021/11/22	0.6	142.50	2	142.58	142.45	-1.4	10,223	-0.01%
2021/11/19	4	142.75	5	142.98	142.80	-1	10,275	-0.01%
2021/11/18	6.2	141.83	4.1	142.21	142.45	2.1	10,259	0.02%
2021/11/17	10.1	141.50	19	141.50	141.65	-8.9	10,259	-0.09%
2021/11/16	0	141.20	5.1	141.15	141.20	-5.1	10,182	-0.05%
2021/11/15	0	140.80	5.3	141.02	140.95	-5.3	10,524	-0.05%
2021/11/12	0	0.00	5.1	140.49	139.70	-5.1	10,774	-0.05%
2021/11/11	15.1	139.52	1	139.25	139.25	14.1	10,895	0.13%
2021/11/10	7.1	140.41	2	140.45	140.50	5.1	11,000	0.05%
2021/11/09	0	0.00	13	140.97	140.70	-13	11,029	-0.12%
2021/11/08	2.1	139.05	14.1	138.40	139.20	-12	10,862	-0.11%
2021/11/05	3	137.72	18.8	137.56	138.10	-15.8	10,800	-0.15%
2021/11/04	2.2	137.13	3	136.70	136.15	-0.8	10,654	-0.01%
2021/11/03	9.2	136.84	11	136.93	136.60	-1.8	10,696	-0.02%
2021/11/02	4	136.71	5.3	137.15	136.25	-1.3	10,722	-0.01%
2021/11/01	1	136.40	10	136.49	136.50	-9	10,749	-0.08%
2021/10/29	3	135.84	3	135.80	135.80	0	10,790	0.00%
2021/10/28	12.3	136.89	0.2	136.85	137.15	12.1	10,809	0.11%
2021/10/27	0.1	137.00	3	137.23	137.55	-2.9	10,855	-0.03%
2021/10/26	14.1	136.93	28	137.58	137.55	-13.9	10,796	-0.13%
2021/10/25	6	135.63	6.5	135.99	136.40	-0.5	10,800	0.00%
2021/10/22	0	0.00	9	136.28	136.50	-9	11,178	-0.08%
2021/10/21	11	136.86	19	137.12	136.10	-8	11,263	-0.07%
2021/10/20	14	136.77	43	137.06	136.60	-29	11,238	-0.26%
2021/10/19	5.1	136.40	16	136.69	136.95	-10.9	11,047	-0.10%
2021/10/18	8.1	136.24	18.8	136.49	135.85	-10.8	11,008	-0.10%
2021/10/15	1	136.00	4	135.80	136.25	-3	11,132	-0.03%
2021/10/14	9	132.83	0.7	132.80	132.75	8.4	11,039	0.08%
2021/10/13	12.2	132.38	3.5	132.77	132.40	8.7	11,159	0.08%
2021/10/12	10.6	132.31	10	132.71	132.85	0.6	11,224	0.01%
2021/10/08	10.1	134.39	3	134.37	134.20	7.1	11,241	0.06%
2021/10/07	7	135.26	2.2	134.86	135.35	4.8	11,270	0.04%
2021/10/06	20.6	132.90	7	132.97	133.00	13.6	11,272	0.12%
2021/10/05	39.2	132.03	3	133.13	132.95	36.2	11,131	0.32%
2021/10/04	47.1	133.49	2	133.95	133.15	45.1	10,793	0.42%
2021/10/01	63.8	134.31	14	134.56	133.95	49.8	10,472	0.48%
2021/09/30	10.3	136.35	5.3	137.02	137.05	5	10,130	0.05%
2021/09/29	34.8	136.02	4	136.00	136.00	30.8	9,960	0.31%
2021/09/28	12.1	138.76	0	0.00	139.00	12.1	9,592	0.13%
2021/09/27	0.5	140.00	4	139.98	140.00	-3.5	9,375	-0.04%
2021/09/24	8	138.97	0	0.00	139.65	8	9,255	0.09%
2021/09/23	5.1	137.95	0	138.50	138.00	5.1	9,309	0.05%
2021/09/22	66	137.07	13.1	137.93	137.20	52.9	9,363	0.57%
2021/09/17	12.6	140.85	1	140.70	140.50	11.6	9,031	0.13%
2021/09/16	8	140.56	5	140.08	140.10	3	9,076	0.03%
2021/09/15	2	140.75	3	140.87	140.75	-1	9,046	-0.01%
2021/09/10	0.1	141.20	2	141.80	141.95	-2	9,216	-0.02%
2021/09/09	0	140.70	1.7	140.19	140.30	-1.7	9,202	-0.02%
2021/09/08	1	140.02	6.4	140.56	140.65	-5.3	9,204	-0.06%
2021/09/07	0.1	142.00	4	142.28	141.90	-3.9	9,208	-0.04%
2021/09/06	0.3	143.00	26.6	142.34	142.55	-26.3	9,137	-0.29%
2021/09/03	0	0.00	15.1	141.44	141.90	-15.1	8,961	-0.17%
2021/09/02	0.3	140.05	8	140.41	139.90	-7.7	8,889	-0.09%
2021/09/01	0.1	141.00	60.7	141.04	141.00	-60.6	8,873	-0.68%
2021/08/31	0.4	138.45	54.5	139.54	140.35	-54.2	8,618	-0.63%
2021/08/30	0	0.00	51.5	138.90	139.50	-51.5	8,528	-0.60%
2021/08/27	0	0.00	12.3	137.96	138.15	-12.3	8,225	-0.15%
2021/08/26	0	0.00	1.5	136.67	137.00	-1.5	8,032	-0.02%
2021/08/25	0	135.85	0	0.00	136.05	0	7,997	0.00%
2021/08/24	2	134.87	0.4	134.90	134.75	1.7	7,975	0.02%
2021/08/23	4.2	133.41	3	134.40	134.35	1.2	8,065	0.01%
2021/08/20	10.6	131.39	3	131.57	130.75	7.6	8,127	0.09%
2021/08/19	33.1	132.50	6.6	131.96	131.80	26.5	7,960	0.33%
2021/08/18	34.2	133.16	7	133.45	134.90	27.2	7,607	0.36%
2021/08/17	33.6	134.70	20	134.49	134.35	13.6	7,401	0.18%
2021/08/16	6.1	135.20	10.9	135.26	135.35	-4.8	7,356	-0.06%
2021/08/13	7.6	135.83	2	135.80	135.65	5.6	7,346	0.08%
2021/08/12	3.1	136.94	2.6	136.95	136.95	0.5	7,386	0.01%
2021/08/11	3.1	136.92	4.5	137.16	137.20	-1.4	7,630	-0.02%
2021/08/10	2.4	137.75	1.5	137.88	137.65	0.9	7,841	0.01%
2021/08/09	2.3	137.59	9	138.12	138.40	-6.7	8,326	-0.08%
2021/08/06	12	138.53	0	0.00	138.80	12	8,495	0.14%
2021/08/05	0	0.00	1	139.00	139.00	-1	8,882	-0.01%
2021/08/04	17	139.01	16.4	139.19	139.25	0.6	9,429	0.01%
2021/08/03	7	137.80	11.8	138.32	138.45	-4.8	9,761	-0.05%
2021/08/02	0	136.75	2.1	137.41	137.90	-2	9,731	-0.02%
2021/07/30	8	136.23	0	136.25	136.05	8	9,727	0.08%
2021/07/29	1.1	135.72	5.7	136.13	136.50	-4.6	9,795	-0.05%
2021/07/28	34.8	134.31	5	134.83	134.25	29.8	9,762	0.31%
2021/07/27	41.5	136.51	8.5	136.54	136.40	33	9,483	0.35%
2021/07/26	14.3	136.68	7.5	136.81	136.45	6.8	9,424	0.07%
2021/07/23	1.1	137.42	5	137.77	137.65	-3.9	9,379	-0.04%
2021/07/22	13.6	138.03	22	138.22	137.65	-8.4	9,377	-0.09%
2021/07/21	20	136.89	9	136.92	136.70	11	9,385	0.12%
2021/07/20	31.2	137.28	8.4	137.77	137.20	22.8	9,371	0.24%
2021/07/19	18.4	138.23	29.8	138.46	138.30	-11.4	9,339	-0.12%
2021/07/16	21.1	139.55	4	140.00	139.90	17.1	9,231	0.19%
2021/07/15	17.1	141.57	9.8	141.59	141.80	7.3	9,206	0.08%
2021/07/14	2	140.55	10.2	140.74	140.50	-8.2	9,085	-0.09%
2021/07/13	5	140.14	41.1	140.65	140.15	-36.1	9,060	-0.40%
2021/07/12	5.1	139.15	101.3	139.27	139.00	-96.2	9,018	-1.07%	大賣/
2021/07/09	10.3	137.51	6	137.60	137.75	4.3	8,918	0.05%
2021/07/08	8	138.53	5	138.71	138.85	3	8,912	0.03%
2021/07/07	3.3	139.20	4	139.28	139.00	-0.7	8,939	-0.01%
2021/07/06	14.4	139.68	3.7	139.83	139.75	10.6	8,927	0.12%
2021/07/05	4	139.65	16	139.53	139.60	-12	8,881	-0.14%
2021/07/02	1	138.00	4.9	138.36	138.30	-3.8	8,857	-0.04%
2021/07/01	8	138.72	12.1	138.79	138.30	-4.2	8,850	-0.05%
2021/06/30	5.1	138.59	7.5	138.89	138.95	-2.4	8,929	-0.03%
2021/06/29	5	137.93	26.2	137.91	137.60	-21.2	8,892	-0.24%
2021/06/28	3	136.55	7	137.03	137.20	-4	8,868	-0.05%
2021/06/25	6	137.35	5	137.80	136.95	1	8,881	0.01%
2021/06/24	5.3	136.73	1.3	136.86	136.70	4	8,908	0.04%
2021/06/23	2.2	135.25	4.1	135.83	137.05	-1.9	8,937	-0.02%
2021/06/22	17.1	135.15	11.7	134.94	134.85	5.4	8,912	0.06%
2021/06/21	38.8	135.17	3	135.10	134.70	35.8	8,987	0.40%
2021/06/18	3.7	138.10	0	0.00	138.00	3.7	8,840	0.04%
2021/06/17	2.3	137.63	0	0.00	138.30	2.3	8,893	0.03%
2021/06/16	4	138.39	4	138.54	138.70	0	9,004	0.00%
2021/06/15	13.4	138.75	2	138.75	138.85	11.4	8,999	0.13%
2021/06/11	0	0.00	10	138.45	138.10	-10	9,044	-0.11%
2021/06/09	8.2	135.51	1	135.55	135.50	7.2	9,050	0.08%
2021/06/08	9.2	137.12	0	0.00	136.50	9.2	9,042	0.10%
2021/06/07	16.4	135.92	38.4	137.03	137.30	-22	9,146	-0.24%
2021/06/04	5.1	136.60	5.1	136.51	136.95	-0.1	9,056	0.00%
2021/06/03	0.5	137.80	2.1	137.94	137.60	-1.6	9,225	-0.02%
2021/06/02	0.8	137.57	3.5	137.44	137.70	-2.7	9,343	-0.03%
2021/06/01	3	137.70	2	137.55	137.70	1	9,497	0.01%
2021/05/31	5	137.17	1	137.35	137.10	4	9,680	0.04%
2021/05/28	0.5	135.28	28.1	135.61	135.80	-27.7	9,647	-0.29%
2021/05/27	17.3	133.00	17	133.26	133.55	0.3	9,607	0.00%
2021/05/26	8	134.66	6.4	134.56	134.50	1.6	9,951	0.02%
2021/05/25	19	133.89	19	134.28	134.40	0	10,035	0.00%
2021/05/24	13	131.55	0	0.00	132.15	13	10,058	0.13%
2021/05/21	10.4	132.77	25	132.43	132.35	-14.6	10,015	-0.15%
2021/05/20	18.1	130.48	4.4	130.19	130.50	13.7	9,961	0.14%
2021/05/19	23.3	131.47	5.1	131.74	131.40	18.2	9,948	0.18%
2021/05/18	10	131.34	13	129.85	132.30	-3	9,840	-0.03%
2021/05/17	33.9	126.01	34.1	126.27	126.50	-0.2	9,884	0.00%
2021/05/14	13	128.67	5	128.95	128.95	8	9,504	0.08%
2021/05/13	32.7	128.13	15.7	127.71	127.50	17	9,360	0.18%
2021/05/12	71.9	127.93	45.2	130.61	129.40	26.7	9,026	0.30%
2021/05/11	51.7	133.95	3.1	134.40	133.25	48.6	8,567	0.57%
2021/05/10	2.5	139.16	0	0.00	138.45	2.5	8,380	0.03%
2021/05/07	26	139.18	13.3	139.13	139.40	12.7	8,542	0.15%
2021/05/06	4	136.56	0	0.00	136.95	4	8,667	0.05%
2021/05/05	10.3	136.41	4	136.58	135.75	6.3	8,665	0.07%
2021/05/04	17.1	137.04	30	137.54	137.05	-12.9	8,758	-0.15%
2021/05/03	19.7	138.59	4.3	138.96	138.25	15.4	8,766	0.18%
2021/04/29	5	140.60	6.4	141.70	140.60	-1.4	9,050	-0.01%
2021/04/28	12	140.67	2.3	140.74	140.40	9.8	9,130	0.11%
2021/04/27	11.4	141.11	4.1	141.49	141.25	7.3	9,580	0.08%
2021/04/26	10.2	140.28	8.9	140.21	141.20	1.4	9,671	0.01%
2021/04/23	0.1	138.50	7	138.64	139.15	-7	9,710	-0.07%
2021/04/22	2	137.75	3	138.12	137.90	-1	9,969	-0.01%
2021/04/21	3.2	138.01	2	138.25	138.00	1.2	10,103	0.01%
2021/04/20	3	138.85	1	139.35	139.25	2	10,151	0.02%
2021/04/19	0.1	138.95	22	139.29	139.50	-22	10,253	-0.21%
2021/04/16	6.1	138.51	6	138.71	139.25	0.1	10,289	0.00%
2021/04/15	1	137.95	4	138.45	139.05	-3	10,319	-0.03%
2021/04/14	0	0.00	1.1	136.30	137.90	-1.1	10,305	-0.01%
2021/04/13	11	137.72	4	138.24	137.15	7	10,375	0.07%
2021/04/12	9	137.24	6.5	137.13	137.15	2.5	10,361	0.02%
2021/04/09	0.1	137.98	3	138.47	137.95	-3	10,365	-0.03%
2021/04/08	2.3	137.08	14.5	137.97	138.25	-12.2	10,401	-0.12%
2021/04/07	1	137.85	2.2	137.49	137.80	-1.2	10,387	-0.01%
2021/04/06	4	137.93	13	138.16	137.65	-9	10,367	-0.09%
2021/04/01	0	0.00	2.1	135.69	135.75	-2.1	10,270	-0.02%
2021/03/31	3.5	134.87	18	135.39	134.75	-14.5	10,197	-0.14%
2021/03/30	1	135.35	5	135.82	135.90	-4	10,111	-0.04%
2021/03/29	6.1	135.54	5.5	135.38	135.45	0.6	10,101	0.01%
2021/03/26	1	132.80	2	134.23	134.35	-1	10,062	-0.01%
2021/03/25	7.4	131.11	0.6	132.00	131.95	6.8	10,001	0.07%
2021/03/24	28	131.73	4	131.96	131.50	24	9,961	0.24%
2021/03/23	2	134.47	1.8	133.82	133.60	0.2	9,839	0.00%
2021/03/22	6.1	133.06	1	133.25	133.40	5.1	9,946	0.05%
2021/03/19	14.7	132.83	5	132.74	132.80	9.7	10,014	0.10%
2021/03/18	2.1	134.98	6	135.53	134.90	-4	9,888	-0.04%
2021/03/17	3.2	134.23	27.2	135.28	134.20	-24.1	9,850	-0.24%
2021/03/16	1.2	134.98	3	135.42	135.35	-1.8	9,874	-0.02%
2021/03/15	4.2	134.88	0	0.00	134.90	4.2	9,864	0.04%
2021/03/12	11	135.25	14	134.93	135.25	-3	9,907	-0.03%
2021/03/11	5.2	133.81	3	134.05	134.70	2.2	9,927	0.02%
2021/03/10	15.7	132.19	1	132.15	131.90	14.7	9,978	0.15%
2021/03/09	8.3	130.64	3.1	131.37	131.35	5.2	9,987	0.05%
2021/03/08	24	132.69	2	132.10	131.85	22	9,867	0.22%
2021/03/05	17.6	131.58	2	132.45	131.95	15.6	9,749	0.16%
2021/03/04	15.2	132.80	4	133.14	132.75	11.2	9,669	0.12%
2021/03/03	8.6	133.72	1	135.00	135.40	7.6	9,480	0.08%
2021/03/02	11.1	134.88	3	134.08	133.45	8.1	9,381	0.09%
2021/02/26	21.3	133.97	3	135.03	133.40	18.3	9,330	0.20%
2021/02/25	8.1	137.80	9	137.01	137.55	-0.9	8,991	-0.01%
2021/02/24	9.5	136.80	27	137.18	136.45	-17.5	8,916	-0.20%
2021/02/23	1.3	138.40	0	0.00	138.50	1.3	8,820	0.01%
2021/02/22	2	139.45	1	140.00	138.80	1	8,766	0.01%
2021/02/19	6.2	138.75	3	139.12	138.85	3.2	8,979	0.04%
2021/02/18	16.4	140.07	18.4	140.00	140.35	-2	8,968	-0.02%
2021/02/17	2.1	140.71	7.3	139.93	140.55	-5.2	8,948	-0.06%
2021/02/05	8.2	134.88	6.3	136.03	134.80	1.8	8,696	0.02%
2021/02/04	2.6	133.30	5	133.77	133.55	-2.5	8,613	-0.03%
2021/02/03	16	134.96	18	134.80	134.35	-2	8,645	-0.02%
2021/02/02	5.3	134.43	2	134.20	134.45	3.3	8,600	0.04%
2021/02/01	10.1	129.27	2.9	128.24	130.75	7.2	8,606	0.08%
2021/01/29	9.8	129.31	8.1	129.91	128.20	1.7	8,474	0.02%
2021/01/28	20.4	130.21	29.1	130.11	130.35	-8.7	8,312	-0.10%
2021/01/27	24.4	133.89	2.4	133.05	133.05	22	8,153	0.27%
2021/01/26	40.3	133.90	16.1	134.03	132.85	24.2	8,096	0.30%
2021/01/25	27.6	135.40	6	135.30	135.60	21.6	8,024	0.27%
2021/01/22	36.7	138.09	8	138.42	137.45	28.7	7,902	0.36%
2021/01/21	18.2	139.92	30.3	140.02	143.00	-12	7,622	-0.16%
2021/01/20	13.2	138.51	18.8	138.85	138.20	-5.6	7,472	-0.08%
2021/01/19	7.5	135.95	33	136.71	137.95	-25.5	7,029	-0.36%
2021/01/18	22.6	133.55	13.1	133.53	134.40	9.5	6,876	0.14%
2021/01/15	26	135.51	12.3	136.72	134.50	13.7	6,692	0.20%
2021/01/14	9.5	134.02	3	134.14	134.05	6.5	6,370	0.10%
2021/01/13	7.5	134.23	24	133.36	135.30	-16.6	6,291	-0.26%
2021/01/12	25	132.17	18	132.08	132.10	7	6,137	0.11%
2021/01/11	10.2	131.08	11.3	131.75	132.30	-1.1	6,013	-0.02%
2021/01/08	18.2	130.55	23.2	130.20	131.20	-5	5,897	-0.09%
2021/01/07	1	126.85	0.6	128.72	128.90	0.4	5,756	0.01%
2021/01/06	5.1	126.06	1.3	125.58	125.95	3.8	5,688	0.07%
2021/01/05	3.8	124.30	0	124.50	124.60	3.8	5,601	0.07%
2021/01/04	1.2	123.25	3	122.54	124.35	-1.8	5,685	-0.03%
2020/12/31	18.2	122.08	8	121.98	122.25	10.2	5,807	0.18%
2020/12/30	0	0.00	51.1	120.92	121.60	-51.1	5,778	-0.88%
2020/12/29	6	119.67	5	119.90	119.90	1	5,802	0.02%
2020/12/28	18.1	119.80	21.1	119.58	120.00	-3	5,849	-0.05%
2020/12/25	6	118.99	17.3	118.98	118.95	-11.3	5,851	-0.19%
2020/12/24	0	0.00	1	118.60	118.80	-1	5,867	-0.02%
2020/12/23	2	117.85	0	0.00	118.15	2	5,926	0.03%
2020/12/22	10	118.63	3	118.10	118.00	7	6,014	0.12%
2020/12/21	2.3	117.82	7	118.60	119.35	-4.7	6,182	-0.08%
2020/12/18	18.2	118.35	0.1	118.60	118.20	18.1	6,199	0.29%
2020/12/17	6	118.47	4.9	118.43	118.60	1.1	6,268	0.02%
2020/12/16	37	118.41	13	118.09	119.25	24	6,315	0.38%
2020/12/15	32.3	117.07	3	117.20	117.05	29.3	6,176	0.47%
2020/12/14	7	118.25	24	118.48	118.25	-17	6,165	-0.28%
2020/12/11	22.4	118.50	6.1	118.64	118.75	16.3	6,372	0.26%
2020/12/10	16.2	118.42	39	118.63	118.60	-22.8	6,385	-0.36%
2020/12/09	24.1	120.00	18.3	119.67	120.05	5.8	6,346	0.09%
2020/12/08	5	119.22	8.5	119.33	120.05	-3.5	6,292	-0.05%
2020/12/07	16	118.07	1	117.80	118.40	15	6,247	0.24%
2020/12/04	4	116.39	28.8	116.41	117.30	-24.8	6,240	-0.40%
2020/12/03	0	0.00	16.1	115.52	115.40	-16.1	6,111	-0.26%
2020/12/02	6	115.17	6.7	115.31	115.40	-0.7	6,104	-0.01%
2020/12/01	35	113.95	0	0.00	114.30	35	6,101	0.57%
2020/11/30	28.9	113.71	0.3	114.00	113.30	28.6	6,103	0.47%
2020/11/27	1	114.40	0	0.00	114.65	1	6,017	0.02%
2020/11/26	0.1	114.67	2	114.60	114.85	-1.9	6,025	-0.03%
2020/11/25	9	114.13	7	114.77	113.95	2	6,079	0.03%
2020/11/24	5.3	115.01	0	0.00	114.90	5.3	6,077	0.09%
2020/11/23	2.1	115.31	6	115.58	115.45	-3.9	6,072	-0.06%
2020/11/20	5	113.86	3	113.98	114.00	2	6,021	0.03%
2020/11/19	5.7	114.27	4.2	114.44	114.15	1.5	6,002	0.02%
2020/11/18	6	113.91	4	114.29	114.35	2	5,990	0.03%
2020/11/17	13	114.08	0	0.00	113.60	13	5,798	0.22%
2020/11/16	1	110.40	16.2	111.15	112.80	-15.2	5,974	-0.25%
2020/11/13	0	0.00	8	109.09	109.25	-8	5,922	-0.14%
2020/11/12	0.2	108.87	46	108.99	108.80	-45.8	5,921	-0.77%
2020/11/11	0	0.00	4	108.21	108.75	-4	5,951	-0.07%
2020/11/10	41	107.15	21	107.02	107.10	20	5,872	0.34%
2020/11/09	3	107.60	51	107.62	108.10	-48	5,890	-0.81%
2020/11/06	4.1	106.50	2	106.57	106.70	2	5,800	0.03%
2020/11/05	40	106.22	38	106.00	106.05	2	5,749	0.03%
2020/11/04	0	0.00	6.1	105.95	106.15	-6.1	5,775	-0.10%
2020/11/03	44.1	104.55	2	104.18	104.60	42.1	5,805	0.73%
2020/11/02	13.4	102.62	0	0.00	103.40	13.4	5,855	0.23%
2020/10/30	15.1	103.19	3	103.50	103.00	12.1	5,771	0.21%
2020/10/29	18.8	103.76	8	103.74	103.85	10.8	5,742	0.19%
2020/10/28	3.1	105.00	1	105.25	105.00	2.1	5,746	0.04%
2020/10/27	1.1	105.61	41	105.27	105.50	-40	5,756	-0.69%
2020/10/26	5.1	105.87	0	0.00	106.10	5.1	5,809	0.09%
2020/10/23	3	106.53	5	106.42	106.10	-2	5,921	-0.03%
2020/10/22	2	105.70	6	105.78	106.10	-4	6,240	-0.06%
2020/10/21	1	106.10	3	106.30	105.95	-2	6,583	-0.03%
2020/10/20	0	0.00	1	106.20	106.00	-1	6,751	-0.01%
2020/10/19	8	106.35	5	106.43	106.60	3	6,827	0.04%
2020/10/16	9.7	105.74	8	105.68	105.25	1.7	6,890	0.02%
2020/10/15	1.1	105.45	6	105.86	105.70	-4.9	7,247	-0.07%
2020/10/14	40	106.81	4	106.90	106.70	36	7,329	0.49%
2020/10/13	14.1	106.81	5	106.92	107.10	9.1	7,587	0.12%
2020/10/12	3	106.98	12	107.31	107.05	-9	7,623	-0.12%
2020/10/08	7.3	106.02	79	105.76	106.20	-71.8	7,814	-0.92%
2020/10/07	48.2	104.37	22	104.57	104.80	26.2	7,814	0.33%
2020/10/06	2	104.13	7	104.23	104.25	-5	7,948	-0.06%
2020/10/05	4	103.15	48	103.19	103.05	-44	8,024	-0.55%
2020/09/30	2	103.00	1	103.10	103.00	1	8,046	0.01%
2020/09/29	1	102.55	1	103.00	102.55	0	8,172	0.00%
2020/09/28	51	102.01	2	102.03	102.30	49	8,341	0.59%
2020/09/25	14.2	100.65	9	100.69	100.65	5.2	8,481	0.06%
2020/09/24	30	100.76	47.5	100.89	100.45	-17.5	8,572	-0.20%
2020/09/23	19.2	102.83	0	0.00	102.95	19.2	8,435	0.23%
2020/09/22	59	103.61	3	103.60	103.10	56	8,512	0.66%
2020/09/21	1	104.65	1	105.55	104.45	0	8,535	0.00%
2020/09/18	1	105.45	0	0.00	105.30	1	8,603	0.01%
2020/09/17	3	105.40	17	105.59	105.40	-14	8,688	-0.16%
2020/09/16	19	106.55	4	106.58	106.55	15	8,687	0.17%
2020/09/15	0.1	104.95	29	104.80	104.95	-29	8,615	-0.34%
2020/09/14	1	104.55	29	104.11	104.55	-28	8,564	-0.33%
2020/09/11	16.1	103.15	40	103.05	103.25	-24	8,552	-0.28%
2020/09/10	1	102.60	2	103.10	103.20	-1	8,696	-0.01%
2020/09/09	9	101.83	5	102.07	102.30	4	8,816	0.05%
2020/09/08	1	103.05	7	102.87	103.00	-6	8,871	-0.07%
2020/09/07	19	102.45	3	102.55	102.40	16	9,155	0.17%
2020/09/04	58	102.39	3	103.00	102.55	55	9,299	0.59%
2020/09/03	1.3	103.81	10	103.75	103.30	-8.7	9,383	-0.09%
2020/09/02	3	103.00	44.1	103.08	103.00	-41.1	9,487	-0.43%
2020/09/01	2	102.60	2	102.38	103.35	0	9,676	0.00%
2020/08/31	9	102.59	17	103.59	101.80	-8	9,746	-0.08%
2020/08/28	26	103.52	41	103.65	103.50	-15	9,900	-0.15%
2020/08/27	2.1	105.07	33	104.68	104.55	-30.9	10,136	-0.30%
2020/08/26	1.1	104.30	1	104.25	104.30	0.1	10,240	0.00%
2020/08/25	1	103.90	3	104.07	103.90	-2	10,336	-0.02%
2020/08/24	1	103.15	2	103.20	103.10	-1	10,364	-0.01%
2020/08/21	84.1	102.50	2	102.33	102.80	82.1	10,427	0.79%
2020/08/20	53	101.78	60	101.47	100.60	-7	10,368	-0.07%
2020/08/19	11	104.39	13	104.30	104.25	-2	10,314	-0.02%
2020/08/18	7	104.98	3	105.27	105.00	4	10,301	0.04%
2020/08/17	0	105.50	3	105.50	105.60	-3	10,461	-0.03%
2020/08/14	5	103.62	1	104.40	104.50	4	10,494	0.04%
2020/08/13	3.5	104.63	5	104.21	104.25	-1.5	10,596	-0.01%
2020/08/12	6.5	103.40	2	103.85	103.25	4.5	10,596	0.04%
2020/08/11	12.1	105.04	0	0.00	104.80	12.1	10,636	0.11%
2020/08/10	2	104.50	0	0.00	105.60	2	10,686	0.02%
2020/08/07	3.1	104.60	0	0.00	104.65	3.1	10,733	0.03%
2020/08/06	5	105.66	0.1	105.30	105.40	4.9	10,703	0.05%
2020/08/05	0.2	104.25	5	103.80	104.30	-4.8	10,772	-0.04%
2020/08/04	4	102.66	4.1	102.89	103.30	-0.1	10,799	0.00%
2020/08/03	13	102.69	16.1	102.22	102.00	-3.1	10,820	-0.03%
2020/07/31	8	103.80	0	0.00	103.80	8	10,803	0.07%
2020/07/30	42	104.05	2	103.90	104.05	40	10,817	0.37%
2020/07/29	7	102.86	0	0.00	102.55	7	10,838	0.06%
2020/07/28	8	108.30	54.3	104.42	103.60	-46.3	10,938	-0.42%
2020/07/27	13	103.20	6.3	103.09	103.30	6.8	10,878	0.06%
2020/07/24	1	99.30	17	99.30	98.50	-16	10,696	-0.15%
2020/07/23	3	98.67	1	98.65	98.85	2	10,533	0.02%
2020/07/22	12	98.88	9	99.07	98.95	3	10,665	0.03%
2020/07/21	6	98.15	33	98.47	98.70	-27	10,641	-0.25%
2020/07/20	42	97.08	1	97.15	97.05	41	10,451	0.39%
2020/07/17	1	97.10	24	97.03	97.20	-23	10,475	-0.22%
2020/07/16	9	96.43	0	0.00	96.10	9	10,526	0.09%
2020/07/15	7	97.25	26	97.26	97.05	-19	10,605	-0.18%
2020/07/14	6.2	96.05	28.1	96.10	96.65	-21.9	10,825	-0.20%
2020/07/13	3	95.43	6	95.41	96.05	-3	10,808	-0.03%
2020/07/10	18.2	94.83	3.5	95.08	94.65	14.7	10,897	0.14%
2020/07/09	7	95.35	5	95.54	95.45	2	10,924	0.02%
2020/07/08	1	95.20	35	95.19	95.15	-34	10,927	-0.31%
2020/07/07	7.1	94.47	6	94.88	94.50	1.1	10,839	0.01%
2020/07/06	0	0.00	14	93.85	94.15	-14	10,868	-0.13%
2020/07/03	0.1	92.50	63.1	92.58	92.55	-63.1	10,881	-0.58%
2020/07/02	0	0.00	8.2	91.40	91.50	-8.2	10,886	-0.08%
2020/07/01	2	90.65	5.2	90.76	90.50	-3.2	10,964	-0.03%
2020/06/30	1	89.70	11	89.60	89.90	-10	10,963	-0.09%
2020/06/29	25	89.08	17	89.28	89.10	8	10,992	0.07%
2020/06/24	7	90.06	14	90.21	90.00	-7	11,055	-0.06%
2020/06/23	7	89.51	4	89.74	89.45	3	11,253	0.03%
2020/06/22	1	88.85	11	89.30	89.05	-10	11,428	-0.09%
2020/06/19	1	88.90	1	88.80	88.85	0	11,796	0.00%
2020/06/18	0	0.00	1	88.75	88.90	-1	12,203	-0.01%
2020/06/17	5	89.20	1.2	89.00	89.00	3.8	12,493	0.03%
2020/06/16	1.8	88.92	4	88.63	88.90	-2.3	12,982	-0.02%
2020/06/15	54.2	87.91	15	87.45	87.00	39.2	13,934	0.28%
2020/06/12	10	88.04	33	87.96	88.25	-23	14,552	-0.16%
2020/06/11	21.1	89.64	13	90.56	89.05	8.1	15,044	0.05%
2020/06/10	9.1	90.27	36	90.38	90.45	-26.9	15,370	-0.18%
2020/06/09	17	89.27	11.3	89.55	89.60	5.7	16,081	0.04%
2020/06/08	25	89.43	51	89.32	89.50	-26	16,639	-0.16%
2020/06/05	4	87.95	12	88.14	88.35	-8	16,634	-0.05%
2020/06/04	8	87.39	64	87.58	87.60	-56	16,865	-0.33%
2020/06/03	34	86.65	24	86.33	86.80	10	17,076	0.06%
2020/06/02	1	85.45	15	85.43	85.30	-14	17,058	-0.08%
2020/06/01	8	84.89	10	84.95	84.90	-2	17,022	-0.01%
2020/05/29	2	83.50	1	83.35	84.45	1	17,023	0.01%
2020/05/28	11	83.89	10	84.22	83.85	1	17,119	0.01%
2020/05/27	19	84.36	21	84.52	84.35	-2	17,458	-0.01%
2020/05/26	8	84.45	23	84.49	84.45	-15	17,792	-0.08%
2020/05/25	10	83.07	17	83.19	83.50	-7	17,786	-0.04%
2020/05/22	28	83.02	12	83.20	82.95	16	17,846	0.09%
2020/05/21	12	84.60	8	84.50	84.50	4	17,849	0.02%
2020/05/20	13.3	83.82	15	83.93	83.80	-1.7	17,813	-0.01%
2020/05/19	41	84.13	15	83.91	83.90	26	17,757	0.15%
2020/05/18	17	83.15	14	83.30	83.15	3	17,798	0.02%
2020/05/15	18	83.67	6	83.95	83.85	12	17,869	0.07%
2020/05/14	12.2	83.30	12	83.48	83.30	0.2	17,870	0.00%
2020/05/13	4	84.26	1	83.75	84.30	3	17,808	0.02%
2020/05/12	35	84.12	11	84.15	84.05	24	17,821	0.13%
2020/05/11	9.2	85.20	13	85.21	85.05	-3.8	17,723	-0.02%
2020/05/08	18	84.33	27	84.34	84.35	-9	17,698	-0.05%
2020/05/07	19	83.87	13	83.94	83.85	6	17,719	0.03%
2020/05/06	28	83.25	22	83.56	83.50	6	17,775	0.03%
2020/05/05	36	83.45	12	83.56	83.40	24	17,851	0.13%
2020/05/04	32	82.83	28	83.05	83.00	4	17,833	0.02%
2020/04/30	49	84.58	13	85.31	85.50	36	17,721	0.20%
2020/04/29	19	83.71	3	83.85	83.70	16	17,672	0.09%
2020/04/28	19	82.48	32	82.32	82.55	-13	17,849	-0.07%
2020/04/27	9.2	82.25	17	82.04	82.55	-7.8	18,260	-0.04%
2020/04/24	14	80.88	12	80.98	80.90	2	18,144	0.01%
2020/04/23	30	80.80	20	81.33	80.90	10	18,184	0.05%
2020/04/22	34.3	80.44	16	80.56	80.60	18.3	18,107	0.10%
2020/04/21	26	80.81	17	81.15	80.60	9	18,096	0.05%
2020/04/20	11	83.00	12	83.10	83.00	-1	17,938	-0.01%
2020/04/17	20.1	83.26	51	83.27	83.25	-30.9	17,844	-0.17%
2020/04/16	13	80.73	0.1	81.00	80.80	12.9	17,420	0.07%
2020/04/15	23.6	81.26	20.1	81.29	81.20	3.6	17,333	0.02%
2020/04/14	6	80.41	33	80.11	80.95	-27	17,185	-0.16%
2020/04/13	7.1	78.87	12	79.13	78.80	-4.9	17,072	-0.03%
2020/04/10	9	79.13	17	79.21	79.30	-8	17,104	-0.05%
2020/04/09	8.3	79.61	2	79.38	79.25	6.3	17,121	0.04%
2020/04/08	21.1	79.15	21	79.26	79.60	0.1	16,942	0.00%
2020/04/07	10	78.53	22	78.55	78.50	-12	16,760	-0.07%
2020/04/06	9	76.44	8	76.89	77.05	1	16,558	0.01%
2020/04/01	5.1	76.04	4	76.05	75.90	1.1	16,404	0.01%
2020/03/31	5	76.36	16	76.50	76.15	-11	16,291	-0.07%
2020/03/30	12	75.06	2	75.00	75.85	10	16,158	0.06%
2020/03/27	17.1	77.46	46	77.34	76.60	-28.9	15,956	-0.18%
2020/03/26	5	76.90	9	76.83	77.20	-4	15,647	-0.03%
2020/03/25	27	77.04	65	76.89	76.85	-38	15,383	-0.25%
2020/03/24	16	74.18	65	74.44	74.25	-49	14,877	-0.33%
2020/03/23	27	70.75	22	71.27	70.80	5	14,493	0.03%
2020/03/20	61.1	72.15	50	72.42	74.00	11.1	14,198	0.08%
2020/03/19	36	69.44	37	69.75	68.55	-1	13,591	-0.01%
2020/03/18	67.1	73.96	25	73.04	72.80	42.1	12,556	0.34%
2020/03/17	71.1	75.20	46	75.22	74.85	25.1	11,920	0.21%
2020/03/16	83.1	78.90	34	78.29	77.30	49.1	11,101	0.44%
2020/03/13	36	77.08	19	77.70	81.00	17	10,628	0.16%
2020/03/12	40.4	82.44	8	81.97	82.15	32.4	9,783	0.33%
2020/03/11	18.2	85.89	4	86.16	85.30	14.2	9,093	0.16%
2020/03/10	18	85.56	15	85.02	86.30	3	8,896	0.03%
2020/03/09	86.1	85.83	4	86.68	85.85	82.1	8,539	0.96%
2020/03/06	27.3	88.56	0	0.00	88.35	27.3	8,102	0.34%
2020/03/05	5	89.84	6	90.08	90.20	-1	7,852	-0.01%
2020/03/04	10	88.80	39	88.81	89.20	-29	7,779	-0.37%
2020/03/03	25.1	88.66	15	88.92	88.60	10.1	7,661	0.13%
2020/03/02	70.1	87.07	41	87.52	87.35	29.1	7,510	0.39%
2020/02/27	20	88.77	0	0.00	88.65	20	7,110	0.28%
2020/02/26	5	89.26	3	89.20	89.45	2	6,741	0.03%
2020/02/25	4.1	90.03	2	90.00	90.35	2.1	6,515	0.03%
2020/02/24	16.2	90.01	23	90.05	90.10	-6.8	6,423	-0.11%
2020/02/21	2	91.23	0	0.00	91.25	2	6,330	0.03%
2020/02/20	5	91.52	8	91.66	91.70	-3	6,287	-0.05%
2020/02/19	1.1	91.21	23	92.06	92.10	-21.9	6,213	-0.35%
2020/02/18	35.1	91.26	10	91.38	91.05	25.1	6,122	0.41%
2020/02/17	23.1	92.26	0	0.00	92.30	23.1	5,950	0.39%
2020/02/14	1	93.05	0	0.00	92.95	1	5,878	0.02%
2020/02/13	1.2	93.00	8	92.70	92.80	-6.8	5,836	-0.12%
2020/02/12	4	92.46	8	92.43	92.65	-4	5,837	-0.07%
2020/02/11	0.2	91.90	0	0.00	91.75	0.2	5,791	0.00%
2020/02/10	9	90.62	2	91.03	91.00	7	5,757	0.12%
2020/02/07	14	91.18	0	0.00	91.20	14	5,710	0.25%
2020/02/06	29	92.10	16	91.91	92.30	13	5,616	0.23%
2020/02/05	7	90.70	10	90.94	90.85	-3	5,550	-0.05%
2020/02/04	8	90.08	7	90.46	90.60	1	5,485	0.02%
2020/02/03	13.3	88.92	3	88.50	89.05	10.3	5,494	0.19%
2020/01/31	25	90.16	2	90.15	89.95	23	5,321	0.43%
2020/01/30	23	93.59	59	93.70	92.15	-36	5,069	-0.71%
2020/01/20	11	97.72	0	0.00	97.70	11	4,616	0.24%
2020/01/17	4	97.54	0	0.00	97.30	4	4,632	0.09%
2020/01/16	2.1	97.34	1	97.35	97.30	1.1	4,540	0.02%
2020/01/15	0.4	98.20	0	0.00	97.60	0.4	4,438	0.01%
2020/01/14	1	98.40	0	0.00	98.60	1	4,321	0.02%
2020/01/13	1	97.85	0	0.00	98.00	1	4,147	0.02%
2020/01/10	10	97.32	1	97.20	97.30	9	4,083	0.22%
2020/01/09	4	96.85	0	0.00	96.95	4	3,974	0.10%
2020/01/08	16	95.58	1	95.40	95.65	15	3,921	0.38%
2020/01/07	12.1	95.81	11	96.12	96.10	1.1	3,852	0.03%
2020/01/06	15	96.58	2	96.63	96.40	13	3,905	0.33%
2020/01/03	0.1	97.70	5	97.75	97.65	-5	3,865	-0.13%
2020/01/02	6	97.78	0	0.00	97.65	6	3,954	0.15%
2019/12/31	30.1	97.05	0	0.00	96.95	30.1	3,942	0.76%
2019/12/30	2	97.98	0	0.00	97.80	2	3,933	0.05%
2019/12/27	1	98.05	1	98.15	98.00	0	3,962	0.00%
2019/12/26	1	97.35	0	0.00	97.35	1	4,006	0.02%
2019/12/25	0	0.00	1	97.15	97.35	-1	4,106	-0.02%
2019/12/24	0.2	97.20	0	0.00	97.20	0.2	4,224	0.00%
2019/12/23	1	97.05	1.8	97.15	97.15	-0.8	4,287	-0.02%
2019/12/20	1	96.95	0	0.00	96.95	1	4,296	0.02%
2019/12/19	1	97.70	1	97.75	97.65	0	4,321	0.00%
2019/12/18	0	0.00	1	98.30	98.20	-1	4,356	-0.02%
2019/12/17	6	97.37	0	0.00	98.15	6	4,431	0.14%
2019/12/16	5	96.85	0	0.00	96.85	5	4,483	0.11%
2019/12/13	2	97.20	0	0.00	96.90	2	4,692	0.04%
2019/12/12	0	0.00	5	95.49	95.85	-5	4,677	-0.11%
2019/12/11	1	93.70	0	0.00	93.75	1	4,718	0.02%
2019/12/10	0	0.00	1	93.30	93.00	-1	4,841	-0.02%
2019/12/09	0.2	93.65	0	0.00	93.65	0.2	4,831	0.00%
2019/12/05	0	0.00	1	92.95	92.90	-1	5,023	-0.02%
2019/12/03	1	92.20	0	0.00	92.05	1	5,638	0.02%
2019/12/02	0	0.00	1	91.85	92.05	-1	5,793	-0.02%
2019/11/29	1	92.30	0	0.00	91.50	1	5,843	0.02%
2019/11/28	0.2	92.95	0	0.00	92.95	0.2	5,862	0.00%
2019/11/27	0	0.00	4	92.98	93.20	-4	6,162	-0.06%
2019/11/26	4	93.00	3	93.13	92.85	1	6,183	0.02%
2019/11/25	5	93.10	0	0.00	92.60	5	6,175	0.08%
2019/11/22	2	92.63	0	0.00	92.55	2	6,175	0.03%
2019/11/21	0	0.00	2	92.15	92.50	-2	6,355	-0.03%
2019/11/20	3.5	93.26	0	0.00	93.25	3.5	6,354	0.06%
2019/11/19	3	93.18	1.1	93.50	93.60	1.9	6,378	0.03%
2019/11/18	1.1	92.57	0	0.00	92.90	1.1	6,432	0.02%
2019/11/15	2	92.40	4	92.33	92.30	-2	6,467	-0.03%
2019/11/14	1	91.55	0	0.00	91.40	1	6,534	0.02%
2019/11/13	0.2	91.45	96	91.23	91.45	-95.8	6,600	-1.45%
2019/11/12	0	0.00	1	91.80	92.00	-1	6,834	-0.01%
2019/11/11	2.1	91.54	2	91.38	91.15	0.1	6,916	0.00%
2019/11/08	1	93.00	0	0.00	92.55	1	6,942	0.01%
2019/11/07	0	0.00	1	92.60	92.85	-1	6,947	-0.01%
2019/11/06	11	92.85	2	93.23	93.35	9	6,980	0.13%
2019/11/05	5	92.47	0	0.00	92.90	5	7,187	0.07%
2019/11/04	10	91.05	2	91.43	92.20	8	7,536	0.11%
2019/11/01	0	0.00	0.6	90.10	90.10	-0.6	7,768	-0.01%
2019/10/31	10	90.20	1	90.35	90.10	9	8,003	0.11%
2019/10/30	0	0.00	4	89.66	89.85	-4	7,929	-0.05%
2019/10/29	6	89.54	1.1	89.50	89.45	4.9	7,891	0.06%
2019/10/28	5	89.15	2	89.20	89.20	3	7,803	0.04%
2019/10/25	0	0.00	3	88.95	88.80	-3	7,770	-0.04%
2019/10/24	5	88.65	5	88.67	88.80	0	7,690	0.00%
2019/10/23	1	88.35	0	0.00	88.45	1	7,729	0.01%
2019/10/22	4	88.75	0	0.00	88.70	4	7,742	0.05%
2019/10/21	0.3	87.85	0	0.00	87.85	0.3	7,787	0.00%
2019/10/18	3.1	88.38	5	88.30	87.95	-1.9	7,908	-0.02%
2019/10/17	0	0.00	1	88.10	88.15	-1	8,024	-0.01%
2019/10/16	4	87.96	3	88.05	88.10	1	8,108	0.01%
2019/10/15	0.1	87.55	3	87.72	87.70	-2.9	8,218	-0.04%
2019/10/14	0	0.00	11	87.39	87.55	-11	8,237	-0.13%
2019/10/09	6	86.01	1.1	86.07	85.80	4.9	8,235	0.06%
2019/10/08	0.1	86.40	2	86.30	86.50	-2	8,169	-0.02%
2019/10/07	0	0.00	1	85.40	85.45	-1	8,139	-0.01%
2019/10/03	3	84.78	7	84.73	84.80	-4	8,150	-0.05%
2019/10/02	0	0.00	1	85.70	85.65	-1	8,133	-0.01%
2019/10/01	7	85.64	6	85.61	85.95	1	8,066	0.01%
2019/09/27	1	84.55	0	0.00	84.60	1	8,011	0.01%
2019/09/26	0	0.00	4	84.54	84.30	-4	8,006	-0.05%
2019/09/25	4	84.13	0	0.00	84.10	4	8,007	0.05%
2019/09/24	5	84.85	1	84.80	84.65	4	8,170	0.05%
2019/09/23	1	84.65	0.5	84.55	84.50	0.5	8,155	0.01%
2019/09/20	0	0.00	5	84.79	84.70	-5	8,338	-0.06%
2019/09/19	10	85.10	2	84.90	84.45	8	8,300	0.10%
2019/09/18	0	0.00	5	84.82	84.95	-5	8,303	-0.06%
2019/09/17	0	0.00	3.3	84.23	84.25	-3.3	8,296	-0.04%
2019/09/16	11	84.14	10	84.25	84.40	1	8,469	0.01%
2019/09/12	0.1	83.80	3.3	83.86	83.90	-3.2	8,480	-0.04%
2019/09/10	4	83.53	1	83.40	83.40	3	8,659	0.03%
2019/09/09	5	83.80	56	83.88	83.80	-51	8,675	-0.59%
2019/09/06	7	83.36	39	83.46	83.50	-32	8,517	-0.38%
2019/09/05	0.2	82.95	71	82.85	83.00	-70.8	8,329	-0.85%
2019/09/04	5.1	81.90	43.3	82.05	82.15	-38.3	8,060	-0.47%
2019/09/03	6	81.74	43	81.63	81.20	-37	8,057	-0.46%
2019/09/02	0	0.00	9	81.87	81.90	-9	8,101	-0.11%
2019/08/30	0	0.00	57	81.65	81.85	-57	8,117	-0.70%
2019/08/28	1	80.35	0	0.00	80.40	1	7,978	0.01%
2019/08/27	1	80.05	0	0.00	79.85	1	8,023	0.01%
2019/08/26	20	79.69	1	79.80	79.65	19	8,107	0.23%
2019/08/22	2	81.10	20	81.55	80.90	-18	8,137	-0.22%
2019/08/21	0	0.00	7	81.02	81.10	-7	8,144	-0.09%
2019/08/20	0	0.00	1.1	80.91	81.00	-1.1	8,234	-0.01%
2019/08/19	6	80.39	3	80.73	80.80	3	8,265	0.04%
2019/08/16	5	79.61	7	80.16	80.35	-2	8,584	-0.02%
2019/08/15	10	79.34	1	79.30	79.40	9	8,658	0.10%
2019/08/14	0	0.00	2	80.75	80.30	-2	8,722	-0.02%
2019/08/13	12.2	79.92	1	79.80	79.70	11.2	8,837	0.13%
2019/08/12	1	80.65	1	80.75	80.60	0	9,106	0.00%
2019/08/08	6	80.30	9	80.61	80.65	-3	9,337	-0.03%
2019/08/07	21	79.93	40	80.00	79.70	-19	9,541	-0.20%
2019/08/06	71	78.95	5	79.91	80.10	66	9,598	0.69%
2019/08/05	69.2	80.26	0	0.00	80.15	69.2	9,494	0.73%
2019/08/02	92	80.75	0	0.00	80.95	92	9,347	0.98%
2019/08/01	6	82.18	1	82.25	82.30	5	9,181	0.05%
2019/07/31	42	82.56	0	0.00	82.80	42	9,324	0.45%
2019/07/29	0	0.00	1	83.25	83.45	-1	9,595	-0.01%
2019/07/26	2	83.35	9	83.25	83.25	-7	10,049	-0.07%
2019/07/25	0	0.00	1	83.65	83.80	-1	10,100	-0.01%
2019/07/24	0	0.00	49	83.79	83.55	-49	10,072	-0.49%
2019/07/23	0	0.00	2	83.70	83.60	-2	10,068	-0.02%
2019/07/22	0	0.00	7	83.37	83.40	-7	10,034	-0.07%
2019/07/19	1.2	83.30	1	83.20	83.00	0.2	9,953	0.00%
2019/07/18	0	0.00	4	82.75	82.70	-4	9,842	-0.04%
2019/07/17	0	0.00	27	82.90	82.80	-27	9,816	-0.28%
2019/07/16	0	0.00	1	83.35	83.35	-1	9,688	-0.01%
2019/07/15	20	82.35	0	0.00	83.20	20	9,805	0.20%
2019/07/12	0	0.00	25	82.80	82.75	-25	9,994	-0.25%
2019/07/11	0	0.00	4	82.93	82.85	-4	10,329	-0.04%
2019/07/10	7	82.13	4	82.18	82.20	3	10,286	0.03%
2019/07/09	5	81.45	0	0.00	81.50	5	10,340	0.05%
2019/07/08	1	81.80	0	0.00	81.60	1	10,397	0.01%
2019/07/05	0	0.00	2	81.90	81.90	-2	10,470	-0.02%
2019/07/04	0.1	82.00	2	82.03	82.00	-2	10,624	-0.02%
2019/07/03	6	81.65	1	81.55	81.50	5	10,782	0.05%
2019/07/02	0.1	82.45	0	0.00	82.45	0.1	10,772	0.00%
2019/07/01	0	0.00	3	82.73	82.65	-3	10,800	-0.03%
2019/06/28	3	80.90	5	81.10	80.90	-2	10,664	-0.02%
2019/06/27	1	81.30	10	81.39	81.50	-9	10,782	-0.08%
2019/06/26	1	80.35	0	0.00	80.35	1	10,621	0.01%
2019/06/25	0	0.00	12	81.13	80.75	-12	10,580	-0.11%
2019/06/24	0	0.00	71	81.16	81.20	-71	10,490	-0.68%
2019/06/21	7	80.89	11	81.10	80.85	-4	10,258	-0.04%
2019/06/20	0	0.00	47	80.85	80.85	-47	10,120	-0.46%
2019/06/19	0	0.00	58	80.07	80.75	-58	10,042	-0.58%
2019/06/18	2	78.80	0	0.00	78.90	2	9,868	0.02%
2019/06/17	2	78.20	3	78.42	78.70	-1	10,017	-0.01%
2019/06/14	21	78.85	0	0.00	78.90	21	10,058	0.21%
2019/06/13	8	79.12	38	79.21	79.05	-30	10,209	-0.29%
2019/06/12	3	79.70	51	79.60	79.70	-48	10,302	-0.47%
2019/06/11	0	0.00	36	79.62	79.40	-36	10,234	-0.35%
2019/06/10	5	79.00	41	78.90	79.05	-36	10,226	-0.35%
2019/06/06	8	77.58	2	77.75	77.70	6	10,329	0.06%
2019/06/05	1.1	78.50	15	78.94	78.30	-14	10,282	-0.14%
2019/06/04	6.2	78.12	0	0.00	78.05	6.2	10,331	0.06%
2019/06/03	3.1	78.27	2	78.10	78.55	1.1	10,515	0.01%
2019/05/31	3	77.98	11	78.14	78.45	-8	10,741	-0.07%
2019/05/30	3	77.32	22	77.37	77.40	-19	10,771	-0.18%
2019/05/29	4	76.59	0	0.00	76.75	4	10,785	0.04%
2019/05/28	22	77.06	0	0.00	77.10	22	10,839	0.20%
2019/05/27	7	77.05	3	77.33	77.15	4	10,940	0.04%
2019/05/24	27	77.22	7	77.36	77.35	20	11,071	0.18%
2019/05/23	47	77.06	3	76.95	76.95	44	11,135	0.40%
2019/05/22	16.2	78.43	2	78.55	78.40	14.2	11,019	0.13%
2019/05/21	46	77.88	13	78.10	78.40	33	11,415	0.29%
2019/05/20	38	78.30	7	78.58	78.20	31	11,133	0.28%
2019/05/17	52	78.55	4	79.50	78.25	48	11,004	0.44%
2019/05/16	61	79.23	6	79.42	79.05	55	10,671	0.52%
2019/05/15	56	79.70	4	79.93	79.75	52	10,447	0.50%
2019/05/14	48	79.47	5	79.36	79.65	43	10,229	0.42%
2019/05/13	21	80.35	5	80.55	80.15	16	9,994	0.16%
2019/05/10	14	81.43	1	81.80	81.50	13	9,793	0.13%
2019/05/09	2	81.85	0	0.00	81.55	2	9,684	0.02%
2019/05/08	3	82.70	12	82.53	82.55	-9	9,642	-0.09%
2019/05/06	8	82.33	0	0.00	82.30	8	9,368	0.09%
2019/05/03	0	0.00	3	83.58	83.75	-3	9,302	-0.03%
2019/05/02	3	82.93	0	0.00	83.00	3	8,904	0.03%
2019/04/30	1	82.65	26	82.70	82.80	-25	8,949	-0.28%
2019/04/29	5	82.95	25.5	82.75	82.80	-20.5	9,065	-0.23%
2019/04/26	8	82.39	1	82.30	82.45	7	9,151	0.08%
2019/04/24	2	83.30	3	83.25	83.20	-1	9,451	-0.01%
2019/04/23	0	0.00	3	82.88	83.05	-3	9,597	-0.03%
2019/04/22	3	82.95	9	82.82	82.70	-6	9,585	-0.06%
2019/04/19	0	0.00	8	83.15	82.80	-8	9,709	-0.08%
2019/04/18	2	82.75	2	83.30	82.70	0	9,548	0.00%
2019/04/17	0.1	82.70	4	82.79	82.75	-3.9	9,394	-0.04%
2019/04/16	1	82.00	1	82.15	82.10	0	9,192	0.00%
2019/04/15	0	81.85	0	0.00	81.85	0	9,306	0.00%
2019/04/12	0	0.00	4	81.25	81.10	-4	9,533	-0.04%
2019/04/11	0	0.00	42	80.91	81.15	-42	9,630	-0.44%
2019/04/10	2	81.45	16	81.13	81.50	-14	9,634	-0.15%
2019/04/09	0	0.00	15	81.12	81.40	-15	9,531	-0.16%
2019/04/08	0	0.00	10	80.87	80.90	-10	9,436	-0.11%
2019/04/03	2	80.10	10	80.33	80.15	-8	9,452	-0.08%
2019/04/02	0	0.00	12	80.16	80.15	-12	9,539	-0.13%
2019/04/01	1.1	80.19	7	80.31	79.85	-6	9,544	-0.06%
2019/03/29	10	79.00	0	0.00	79.15	10	9,410	0.11%
2019/03/28	0.1	78.55	0	0.00	78.50	0.1	9,457	0.00%
2019/03/25	5	78.08	0	0.00	78.15	5	9,674	0.05%
2019/03/22	1	79.05	13	79.26	79.35	-12	9,652	-0.12%
2019/03/21	1	78.95	5	78.88	79.15	-4	9,683	-0.04%
2019/03/20	0	0.00	11	78.43	78.50	-11	9,598	-0.11%
2019/03/19	4	78.08	18	78.22	78.40	-14	9,545	-0.15%
2019/03/18	0	0.00	21	78.00	78.10	-21	9,490	-0.22%
2019/03/15	0	0.00	22	77.37	77.60	-22	9,503	-0.23%
2019/03/14	2.1	77.25	0	0.00	77.05	2.1	9,425	0.02%
2019/03/13	1	76.85	1	77.10	77.10	0	9,677	0.00%
2019/03/12	0	0.00	6	77.25	77.25	-6	9,668	-0.06%
2019/03/08	24	76.08	200	75.90	76.00	-176	9,659	-1.82%	大賣/鉅額交易
2019/03/07	2	76.60	0	0.00	76.65	2	9,564	0.02%
2019/03/06	0	0.00	2	76.85	76.95	-2	9,408	-0.02%
2019/03/05	1	76.60	3	76.57	76.75	-2	9,208	-0.02%
2019/03/04	0	0.00	2	77.00	76.95	-2	9,178	-0.02%
2019/02/27	0	0.00	20	77.60	77.65	-20	9,143	-0.22%
2019/02/26	0.5	77.70	2	77.68	77.70	-1.5	8,995	-0.02%
2019/02/25	1	77.55	2	77.60	77.50	-1	8,829	-0.01%
2019/02/21	0	0.00	94	76.87	77.10	-94	8,738	-1.08%
2019/02/20	0	0.00	53	76.44	76.35	-53	8,545	-0.62%
2019/02/18	2	75.70	7	75.65	75.65	-5	8,168	-0.06%
2019/02/15	1.1	74.92	0	0.00	75.05	1.1	8,163	0.01%
2019/02/14	1	75.45	20	75.30	75.25	-19	8,284	-0.23%
2019/02/13	0.2	75.65	23	75.66	75.50	-22.8	8,325	-0.27%
2019/02/11	0	0.00	2	75.40	75.15	-2	8,939	-0.02%
2019/01/30	3	74.37	1	74.55	74.35	2	8,933	0.02%
2019/01/29	11	74.28	10	74.46	74.50	1	8,949	0.01%
2019/01/28	0	0.00	1	75.25	75.15	-1	8,953	-0.01%
2019/01/25	0	0.00	1	75.00	75.00	-1	9,001	-0.01%
2019/01/24	2	74.08	0	0.00	74.05	2	8,992	0.02%
2019/01/23	6	73.75	1	73.70	73.70	5	9,099	0.05%
2019/01/22	51	73.97	0	0.00	74.05	51	9,094	0.56%
2019/01/21	2	76.53	19	76.50	76.50	-17	9,112	-0.19%
2019/01/18	0	0.00	19	75.89	75.95	-19	9,237	-0.21%
2019/01/17	5	75.31	11	75.68	75.55	-6	9,581	-0.06%
2019/01/16	3	75.40	11	75.64	75.55	-8	9,630	-0.08%
2019/01/15	13	75.35	85	75.56	75.65	-72	9,789	-0.74%
2019/01/14	9	74.89	0	0.00	75.00	9	9,799	0.09%
2019/01/11	0	0.00	38.1	75.43	75.50	-38.1	9,912	-0.38%
2019/01/10	2	74.55	2	74.80	74.80	0	9,872	0.00%
2019/01/09	0	0.00	33	74.61	75.00	-33	10,164	-0.32%
2019/01/07	1	73.30	7	73.73	73.95	-6	10,889	-0.06%
2019/01/04	28	72.33	2	72.35	72.20	26	11,031	0.24%
2019/01/03	19	73.44	0	0.00	73.35	19	11,818	0.16%
2019/01/02	54	74.40	10	75.85	74.05	44	11,938	0.37%
2018/12/28	4	74.95	22	75.43	75.50	-18	12,571	-0.14%
2018/12/27	1	74.80	20	74.94	75.05	-19	12,940	-0.15%
2018/12/26	12	73.58	2	74.25	73.55	10	12,942	0.08%
2018/12/25	83	73.58	42.1	74.12	73.75	40.9	12,867	0.32%
2018/12/24	13	74.63	3	74.95	74.70	10	12,756	0.08%
2018/12/22	11.1	74.75	0	0.00	74.85	11.1	12,755	0.09%
2018/12/21	6	74.58	7	75.09	75.20	-1	12,926	-0.01%
2018/12/20	19	75.07	13	75.13	75.05	6	13,248	0.05%
2018/12/19	0	0.00	9	75.71	75.90	-9	13,222	-0.07%
2018/12/18	13	75.34	0	0.00	75.30	13	13,273	0.10%
2018/12/17	1	75.35	15.1	75.73	75.95	-14.1	13,268	-0.11%
2018/12/14	13	75.25	5	75.35	75.35	8	13,243	0.06%
2018/12/13	13	76.14	5	76.29	76.30	8	13,211	0.06%
2018/12/12	1	76.20	3	75.73	76.20	-2	13,210	-0.02%
2018/12/11	11	74.81	6	74.97	75.05	5	13,215	0.04%
2018/12/10	3,017	74.61	0	0.00	74.45	3,017	13,270	22.73%	大買/鉅額交易
2018/12/07	11	75.51	12	75.65	75.45	-1	13,404	-0.01%
2018/12/06	39	75.31	0	0.00	75.10	39	13,600	0.29%
2018/12/05	35.1	76.86	3	76.65	76.65	32.1	13,587	0.24%
2018/12/04	21	78.25	0	0.00	78.25	21	13,516	0.16%
2018/12/03	1	78.80	72	78.26	78.80	-71	13,489	-0.53%
2018/11/30	47	77.04	8	77.30	76.75	39	13,291	0.29%
2018/11/29	8.2	77.52	8	77.80	77.05	0.2	13,262	0.00%
2018/11/28	3	76.90	4	76.84	76.90	-1	13,153	-0.01%
2018/11/27	12	75.28	10	75.82	76.05	2	13,089	0.02%
2018/11/26	13	76.10	16	76.24	76.15	-3	13,032	-0.02%
2018/11/23	5	75.29	0	0.00	75.35	5	13,091	0.04%
2018/11/22	5	75.93	0	0.00	75.60	5	13,247	0.04%
2018/11/21	4	75.46	0	0.00	76.00	4	13,286	0.03%
2018/11/20	2	76.10	0	0.00	76.00	2	13,118	0.02%
2018/11/19	5	76.72	0	0.00	76.70	5	13,017	0.04%
2018/11/16	3,025.1	77.10	0	0.00	76.95	3,025.1	12,964	23.33%	大買/鉅額交易
2018/11/15	2	77.38	1	77.50	77.60	1	12,876	0.01%
2018/11/13	15	76.48	16	76.89	77.10	-1	12,813	-0.01%
2018/11/12	0	0.00	3	78.18	78.00	-3	12,712	-0.02%
2018/11/09	8.2	77.89	3	77.88	77.80	5.2	12,685	0.04%
2018/11/08	10	78.68	216	78.83	78.85	-206	12,143	-1.70%	大賣/鉅額交易
2018/11/07	0	0.00	7	78.43	78.40	-7	12,009	-0.06%
2018/11/06	8	78.04	4	78.00	78.00	4	12,027	0.03%
2018/11/05	6	77.96	8	78.11	78.25	-2	11,945	-0.02%
2018/11/02	2	78.50	10	78.60	78.65	-8	11,895	-0.07%
2018/11/01	0	0.00	3	78.33	78.40	-3	11,851	-0.03%
2018/10/31	4	76.93	6	77.28	77.55	-2	11,758	-0.02%
2018/10/30	2	75.73	0	0.00	75.95	2	11,634	0.02%
2018/10/29	10	75.40	7	75.88	75.75	3	11,553	0.03%
2018/10/26	26	75.38	15	75.65	75.40	11	11,468	0.10%
2018/10/25	13.1	75.59	6	75.60	75.50	7.1	11,239	0.06%
2018/10/24	3.1	76.88	14.1	77.13	77.40	-11.1	10,803	-0.10%
2018/10/23	36	77.99	0	0.00	77.75	36	10,641	0.34%
2018/10/22	16	78.15	1	78.95	79.20	15	10,326	0.15%
2018/10/19	9	78.43	2	78.80	79.30	7	10,260	0.07%
2018/10/18	16	79.18	0	0.00	79.15	16	10,165	0.16%
2018/10/17	5	79.98	1	80.45	79.40	4	10,117	0.04%
2018/10/16	5	79.04	4.1	79.34	79.30	0.9	9,921	0.01%
2018/10/15	14	78.92	2	78.95	79.20	12	9,950	0.12%
2018/10/12	10.1	78.85	28	79.59	80.05	-17.9	9,350	-0.19%
2018/10/11	189	78.65	28	79.28	77.40	161	9,184	1.75%	大買/鉅額交易
2018/10/09	139.1	83.24	2	83.25	83.25	137.1	8,092	1.69%	大買/鉅額交易
2018/10/08	70	82.79	3.1	83.06	83.00	67	7,840	0.85%
2018/10/05	81	84.15	3	83.87	83.45	78	7,292	1.07%
2018/10/04	24	84.90	0	0.00	84.90	24	6,962	0.34%
2018/10/02	0	0.00	3	86.05	86.05	-3	6,874	-0.04%
2018/10/01	1	87.35	7	87.31	87.35	-6	6,934	-0.09%
2018/09/28	3	87.05	56	87.47	86.90	-53	6,925	-0.77%
2018/09/27	42	86.81	60	86.96	87.35	-18	6,757	-0.27%
2018/09/26	0	0.00	15	86.86	86.90	-15	6,323	-0.24%
2018/09/25	0	0.00	4	86.99	87.10	-4	6,273	-0.06%
2018/09/21	2	86.85	1	86.75	86.85	1	6,218	0.02%
2018/09/19	2	86.20	4	85.84	86.15	-2	6,337	-0.03%
2018/09/18	11	85.40	2	85.40	85.40	9	6,361	0.14%
2018/09/17	5	85.89	1	85.85	85.85	4	6,533	0.06%
2018/09/14	14	86.02	19	85.93	86.50	-5	6,517	-0.08%
2018/09/13	82	85.22	0	0.00	84.95	82	6,481	1.27%
2018/09/12	53	85.44	8	85.60	85.55	45	6,167	0.73%
2018/09/11	43	85.63	5	85.68	85.65	38	5,989	0.63%
2018/09/10	8	85.76	2	86.00	86.00	6	5,747	0.10%
2018/09/07	1	86.10	23	86.10	86.40	-22	5,723	-0.38%
2018/09/05	0	0.00	3	87.20	87.00	-3	5,786	-0.05%
2018/09/04	23	86.85	0	0.00	87.00	23	5,782	0.40%
2018/09/03	1	86.50	0.3	86.65	86.45	0.7	5,798	0.01%
2018/08/31	0	0.00	3	86.78	86.95	-3	5,795	-0.05%
2018/08/30	0	0.00	7	88.11	87.55	-7	5,836	-0.12%
2018/08/29	0	0.00	7	87.04	87.25	-7	5,778	-0.12%
2018/08/28	0	0.00	41	86.15	86.25	-41	5,600	-0.73%
2018/08/27	2	85.00	12	85.27	85.55	-10	5,580	-0.18%
2018/08/24	10	84.57	5	84.82	84.80	5	5,528	0.09%
2018/08/23	16	84.69	26	84.96	85.05	-10	5,512	-0.18%
2018/08/22	16	84.52	14	84.69	84.65	2	5,551	0.04%
2018/08/21	26	84.27	0	0.00	84.55	26	5,515	0.47%
2018/08/20	32	83.82	2	83.90	83.95	30	5,480	0.55%
2018/08/17	5	83.80	1	83.80	83.65	4	5,479	0.07%
2018/08/16	16	83.23	4	83.70	83.80	12	5,421	0.22%
2018/08/13	2	83.90	0	0.00	83.95	2	5,368	0.04%
2018/08/09	0	0.00	1	86.00	86.15	-1	5,296	-0.02%
2018/08/08	0	0.00	1	86.15	86.15	-1	5,408	-0.02%
2018/08/07	1	85.50	0	0.00	85.50	1	5,460	0.02%
2018/08/02	1	85.45	0	0.00	84.85	1	6,060	0.02%
2018/08/01	0	0.00	1	86.00	86.15	-1	6,036	-0.02%
2018/07/26	0	0.00	4	85.09	85.00	-4	6,129	-0.07%
2018/07/25	0	0.00	1	84.65	84.75	-1	6,080	-0.02%
2018/07/24	0	0.00	21	84.69	84.70	-21	6,082	-0.35%
2018/07/23	0	0.00	7	84.65	84.55	-7	6,204	-0.11%
2018/07/20	0	0.00	6	84.51	84.65	-6	6,337	-0.09%
2018/07/19	0	83.25	27	83.58	83.30	-27	6,304	-0.43%
2018/07/18	0	0.00	3	83.40	83.05	-3	6,365	-0.05%
2018/07/16	10	83.30	34	83.30	83.00	-24	6,422	-0.37%
2018/07/13	0	0.00	40	83.11	83.35	-40	6,407	-0.62%
2018/07/11	2	81.50	3	81.70	81.70	-1	6,198	-0.02%
2018/07/10	0	0.00	2	82.55	82.45	-2	6,163	-0.03%
2018/07/09	0	0.00	3	81.85	82.25	-3	6,131	-0.05%
2018/07/06	7	80.40	1	80.80	80.95	6	6,040	0.10%
2018/07/05	7	80.65	0	0.00	80.75	7	5,994	0.12%
2018/07/03	4.3	80.99	2	81.30	81.15	2.3	6,033	0.04%
2018/07/02	1	81.05	2	81.80	81.05	-1	6,052	-0.02%
2018/06/29	6	80.27	16	80.60	81.45	-10	6,045	-0.17%
2018/06/28	18	80.10	3	80.32	80.05	15	5,950	0.25%
2018/06/27	20	80.39	2	80.80	80.40	18	5,831	0.31%
2018/06/26	63	80.21	8	80.41	80.70	55	5,761	0.95%
2018/06/25	2	80.78	0	0.00	80.90	2	5,556	0.04%
2018/06/22	31	80.57	0	0.00	81.15	31	5,478	0.57%
2018/06/20	1	80.65	0	0.00	81.50	1	5,540	0.02%
2018/06/19	1	81.10	2	80.90	80.60	-1	5,466	-0.02%
2018/06/15	1	81.20	5	81.95	81.95	-4	5,464	-0.07%
2018/06/14	1.1	82.32	4	81.75	81.75	-3	5,448	-0.05%
2018/06/13	0	0.00	4	82.99	83.00	-4	5,422	-0.07%
2018/06/12	0	0.00	2	82.00	82.50	-2	5,436	-0.04%
2018/06/06	1	83.30	3	83.08	83.30	-2	5,598	-0.04%
2018/06/05	0	0.00	4	82.58	82.50	-4	5,538	-0.07%
2018/06/04	0	0.00	9	82.47	82.60	-9	5,547	-0.16%
2018/05/31	5	80.80	0	0.00	80.75	5	5,533	0.09%
2018/05/28	0	0.00	11	82.07	82.20	-11	5,618	-0.20%
2018/05/24	5	81.40	0	0.00	81.55	5	5,699	0.09%
2018/05/23	0	0.00	3	81.78	81.35	-3	5,743	-0.05%
2018/05/21	0	0.00	2	82.05	82.05	-2	5,933	-0.03%
2018/05/18	2	80.95	0	0.00	80.95	2	6,008	0.03%
2018/05/17	0	0.00	7	81.41	81.20	-7	6,238	-0.11%
2018/05/16	0	0.00	4	81.69	81.75	-4	6,281	-0.06%
2018/05/15	0	0.00	8	81.98	81.65	-8	6,311	-0.13%
2018/05/14	0.1	82.45	54	82.11	82.50	-53.9	6,727	-0.80%
2018/05/11	0	0.00	89	81.42	81.60	-89	6,558	-1.36%
2018/05/10	0	0.00	7	80.64	80.65	-7	6,315	-0.11%
2018/05/09	0	0.00	9	80.32	80.45	-9	6,264	-0.14%
2018/05/08	0	0.00	1	80.00	80.00	-1	6,278	-0.02%
2018/05/07	29	78.99	0	0.00	79.50	29	6,271	0.46%
2018/05/04	3	78.53	0	0.00	78.95	3	6,314	0.05%
2018/05/03	13	78.55	0	0.00	78.55	13	6,384	0.20%
2018/05/02	5	79.50	0	0.00	79.40	5	6,320	0.08%
2018/04/30	2	79.45	0	0.00	80.00	2	6,313	0.03%
2018/04/27	11	78.96	0	0.00	79.20	11	6,300	0.17%
2018/04/26	21	79.17	0	0.00	79.05	21	6,167	0.34%
2018/04/25	45	79.07	0	0.00	79.30	45	5,981	0.75%
2018/04/24	29	79.55	0	0.00	79.55	29	5,821	0.50%
2018/04/23	3	80.07	0	0.00	79.95	3	5,635	0.05%
2018/04/20	1	80.90	10	80.55	80.75	-9	5,524	-0.16%
2018/04/18	0	0.00	10	81.45	81.60	-10	5,395	-0.19%
2018/04/17	3	81.77	0	0.00	81.40	3	5,375	0.06%
2018/04/11	1	82.95	7	82.91	82.85	-6	5,534	-0.11%
2018/04/03	21	81.36	0	0.00	81.50	21	5,642	0.37%
2018/04/02	13	82.73	0	0.00	82.25	13	5,617	0.23%
2018/03/31	2	83.00	0	0.00	82.95	2	5,607	0.04%
2018/03/30	0	0.00	1	83.00	82.85	-1	5,652	-0.02%
2018/03/29	6	82.00	0	0.00	82.10	6	5,612	0.11%
2018/03/28	1	82.90	0	0.00	82.25	1	5,560	0.02%
2018/03/23	2	81.95	0	0.00	82.10	2	5,489	0.04%
2018/03/22	0	0.00	1	84.55	83.55	-1	5,423	-0.02%
2018/03/19	10	84.05	0	0.00	83.85	10	5,405	0.18%
2018/03/16	200	83.35	0	0.00	83.90	200	5,399	3.70%	大買/鉅額交易
2018/03/14	10	84.30	0	0.00	84.30	10	5,360	0.19%
2018/03/13	0.1	84.90	3	84.67	84.95	-3	5,409	-0.05%
2018/03/12	0.1	84.15	38	84.20	84.15	-37.9	5,367	-0.71%
2018/03/08	0	0.00	4	82.69	82.75	-4	5,427	-0.07%
2018/03/02	1	80.50	0	0.00	81.15	1	5,452	0.02%
2018/03/01	0	0.00	40	81.40	81.75	-40	5,382	-0.74%
2018/02/27	0	0.00	237	82.81	82.35	-237	5,345	-4.43%	大賣/鉅額交易
2018/02/26	0	0.00	8	82.55	82.40	-8	5,235	-0.15%
2018/02/23	10	81.50	7	82.04	82.00	3	5,206	0.06%
2018/02/22	5	81.11	0	0.00	81.00	5	5,225	0.10%
2018/02/21	1	81.60	4	81.50	81.50	-3	5,238	-0.06%
2018/02/12	1	79.50	6	79.56	79.70	-5	5,082	-0.10%
2018/02/09	29	78.43	2	78.48	79.05	27	5,062	0.53%
2018/02/08	6	80.45	0	0.00	80.60	6	4,828	0.12%
2018/02/07	3	81.03	0	0.00	80.65	3	4,854	0.06%
2018/02/06	277	79.58	0	0.00	79.65	277	4,702	5.89%	大買/鉅額交易
2018/02/05	203	83.66	0	0.00	83.60	203	4,182	4.85%	大買/鉅額交易
2018/02/02	6	84.60	2	84.80	84.90	4	4,080	0.10%
2018/02/01	5	85.15	5	85.18	85.25	0	4,049	0.00%
2018/01/31	20	84.59	0	0.00	84.65	20	4,014	0.50%
2018/01/30	7	85.02	0	0.00	84.55	7	3,980	0.18%
2018/01/29	2	85.38	1	85.75	85.55	1	3,924	0.03%
2018/01/26	10.1	87.46	0	0.00	87.50	10.1	3,841	0.26%
2018/01/25	2	87.60	3	87.88	87.45	-1	3,739	-0.03%
2018/01/24	1	87.00	0	0.00	87.20	1	3,678	0.03%
2018/01/23	0	0.00	2	88.15	88.30	-2	3,629	-0.06%
2018/01/19	0	0.00	24	86.74	87.15	-24	3,550	-0.68%
2018/01/18	1	86.10	2	85.95	86.30	-1	3,516	-0.03%
2018/01/16	0	0.00	9	84.85	85.00	-9	3,364	-0.27%
2018/01/15	7	84.55	0	0.00	84.65	7	3,328	0.21%
2018/01/12	3	83.55	0	0.00	84.10	3	3,310	0.09%
2018/01/11	10	83.50	5	83.40	83.40	5	3,303	0.15%
2018/01/09	0	0.00	4.1	84.09	84.15	-4.1	3,292	-0.12%
2018/01/08	0	0.00	3	83.97	84.10	-3	3,298	-0.09%
2018/01/04	1	83.30	5	83.50	83.50	-4	3,291	-0.12%
2018/01/03	0	0.00	16	83.27	83.35	-16	3,464	-0.46%
2018/01/02	2	82.60	10.3	82.60	82.60	-8.3	3,412	-0.24%