元大台灣50 (0050)-凱基-中山券商分點個股進出

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
159.20
漲跌
▲2.25
漲幅
+1.43%
成交量
8,573張
產業
上市
3680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－凱基-中山券商分點個股進出

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

凱基-中山券商分點個股進出
凱基-中山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
2024/05/06	0	0.00	3.2	159.56	159.20	-3.2	11,315	-0.03%
2024/05/03	1.1	157.20	0.8	158.35	156.95	0.4	11,435	0.00%
2024/05/02	2.1	156.26	0.1	156.35	156.15	2	11,775	0.02%
2024/04/30	0.3	158.87	11.5	159.14	158.25	-11.2	11,907	-0.09%
2024/04/29	0.5	158.45	10.2	158.57	158.80	-9.7	11,948	-0.08%
2024/04/26	1	156.15	5.1	156.33	156.00	-4.1	12,035	-0.03%
2024/04/25	5.1	153.73	0	0.00	153.50	5.1	12,372	0.04%
2024/04/24	3.2	155.81	2.2	156.07	156.35	1.1	12,412	0.01%
2024/04/23	3.2	152.01	1	151.90	151.90	2.2	12,890	0.02%
2024/04/22	3.9	150.30	6.7	150.55	150.45	-2.9	13,165	-0.02%
2024/04/19	34.5	151.58	3	151.15	150.90	31.5	13,214	0.24%
2024/04/18	0.4	157.98	0	0.00	158.95	0.4	12,816	0.00%
2024/04/17	5.5	157.02	2	156.31	157.40	3.5	12,800	0.03%
2024/04/16	13.6	155.78	8.8	155.49	155.65	4.9	12,784	0.04%
2024/04/15	2.6	159.94	0	0.00	160.00	2.6	12,601	0.02%
2024/04/12	1.1	162.36	2	162.55	162.10	-0.9	12,626	-0.01%
2024/04/11	2.3	162.23	5	161.95	162.50	-2.7	12,596	-0.02%
2024/04/10	1.3	162.81	0.1	163.05	163.00	1.2	12,600	0.01%
2024/04/09	0.1	162.70	8.5	162.11	163.25	-8.4	12,737	-0.07%
2024/04/08	0.1	159.70	4.1	159.27	159.45	-4	12,701	-0.03%
2024/04/03	1.1	158.69	2	158.40	158.55	-0.9	12,825	-0.01%
2024/04/02	1.1	158.77	1.3	159.11	159.65	-0.2	12,995	0.00%
2024/04/01	0.3	157.58	4	158.10	157.40	-3.7	13,372	-0.03%
2024/03/29	0.4	157.64	5.1	157.95	157.90	-4.7	13,564	-0.03%
2024/03/28	4.3	156.81	4	156.95	156.90	0.2	13,567	0.00%
2024/03/27	1.7	157.21	0	0.00	157.65	1.7	13,618	0.01%
2024/03/26	0.8	158.66	3	157.93	157.60	-2.2	13,634	-0.02%
2024/03/25	3.2	157.39	0	0.00	157.50	3.2	13,636	0.02%
2024/03/22	1.3	156.60	7	157.04	157.20	-5.7	13,586	-0.04%
2024/03/21	0.2	157.20	12.8	156.84	157.40	-12.6	13,584	-0.09%
2024/03/20	0.3	154.02	1	154.20	153.20	-0.7	13,558	-0.01%
2024/03/19	0.1	154.10	0.3	153.30	154.05	-0.2	13,924	0.00%
2024/03/18	1.1	153.72	10.5	153.37	154.40	-9.4	13,830	-0.07%
2024/03/15	7.8	153.83	9.1	153.83	153.00	-1.3	13,623	-0.01%
2024/03/14	0.3	155.05	18	154.56	155.10	-17.7	13,532	-0.13%
2024/03/13	11.3	155.03	4.3	155.47	155.25	7	13,611	0.05%
2024/03/12	1.2	153.28	3.8	153.21	154.50	-2.6	13,443	-0.02%
2024/03/11	2.5	153.69	7.5	153.29	152.90	-5	13,318	-0.04%
2024/03/08	2.7	155.54	50.7	154.93	154.45	-48	13,181	-0.36%
2024/03/07	0.1	151.95	18.6	152.46	152.30	-18.5	12,772	-0.15%
2024/03/06	0.4	147.88	3.2	148.73	148.85	-2.8	12,366	-0.02%
2024/03/05	2.5	147.98	9.6	148.18	148.15	-7.2	12,273	-0.06%
2024/03/04	2.1	146.48	34.3	146.59	146.95	-32.2	12,111	-0.27%
2024/03/01	1.1	143.36	4	143.28	142.80	-2.9	11,865	-0.02%
2024/02/29	0.2	142.92	3.1	143.03	143.30	-3	11,877	-0.02%
2024/02/27	9.9	143.28	16	143.31	143.35	-6.1	11,985	-0.05%
2024/02/26	6.2	143.65	26	143.87	143.95	-19.8	11,990	-0.17%
2024/02/23	1.2	143.79	3.8	143.71	143.75	-2.6	11,929	-0.02%
2024/02/22	1.1	142.34	10.7	142.56	142.80	-9.6	12,083	-0.08%
2024/02/21	0.4	141.32	1	141.25	141.20	-0.6	12,022	-0.01%
2024/02/20	0.2	141.64	1.4	141.74	141.65	-1.3	12,301	-0.01%
2024/02/19	1.4	140.79	13.8	140.94	141.10	-12.4	12,385	-0.10%
2024/02/16	2	141.54	72.3	141.46	141.30	-70.3	12,615	-0.56%
2024/02/15	2.5	142.20	33.1	142.19	142.35	-30.5	12,656	-0.24%
2024/02/05	0.1	135.90	5	136.02	135.95	-4.9	12,384	-0.04%
2024/02/02	0.1	135.00	1	134.80	135.10	-0.9	12,168	-0.01%
2024/02/01	0.4	134.13	0.3	134.06	134.35	0	12,124	0.00%
2024/01/31	6.7	134.55	3.6	134.55	134.35	3.1	12,169	0.03%
2024/01/30	5.3	136.39	4.5	136.43	136.15	0.8	12,165	0.01%
2024/01/29	2	136.38	9.9	136.43	136.50	-7.9	12,271	-0.06%
2024/01/26	5.1	135.75	3	135.88	135.65	2.1	11,972	0.02%
2024/01/25	6	135.19	27.3	135.40	135.65	-21.3	11,872	-0.18%
2024/01/24	0.2	134.10	23.2	134.29	134.00	-23	11,511	-0.20%
2024/01/23	4.2	133.90	3.2	133.99	134.05	1	11,454	0.01%
2024/01/22	0.1	133.49	7.6	133.85	133.80	-7.5	11,491	-0.07%
2024/01/19	1	131.45	27.2	132.61	132.90	-26.2	11,344	-0.23%
2024/01/18	5.1	128.10	1	128.20	128.30	4.1	11,276	0.04%
2024/01/17	35.9	127.97	5	128.25	127.45	30.9	11,225	0.27%
2024/01/16	22.2	131.73	0	0.00	131.65	22.2	10,739	0.21%
2024/01/15	7	133.18	0.3	133.10	133.00	6.8	10,507	0.06%
2024/01/12	6.4	132.58	1	132.15	132.65	5.4	10,378	0.05%
2024/01/11	17.1	132.56	5	133.10	132.85	12.1	10,400	0.12%
2024/01/10	2.9	132.44	1	132.60	132.30	1.9	10,466	0.02%
2024/01/09	0	0.00	1	133.05	133.00	-1	10,467	-0.01%
2024/01/08	2.1	132.95	0	133.50	132.75	2.1	10,501	0.02%
2024/01/05	0.3	132.33	0	0.00	132.15	0.3	10,451	0.00%
2024/01/04	1.3	132.44	0	0.00	132.50	1.3	10,623	0.01%
2024/01/03	14.5	133.01	0	0.00	132.55	14.5	10,771	0.13%
2024/01/02	1.2	135.14	2	134.98	134.90	-0.8	10,627	-0.01%
2023/12/29	8.7	135.61	5.8	135.71	135.45	2.9	10,597	0.03%
2023/12/28	1.3	135.58	3.5	135.71	135.75	-2.2	10,564	-0.02%
2023/12/27	1.1	135.43	8.4	135.14	135.75	-7.3	10,401	-0.07%
2023/12/26	0.1	134.18	4	134.18	134.25	-3.9	10,010	-0.04%
2023/12/25	1.2	133.30	0.2	133.50	133.50	1	9,822	0.01%
2023/12/22	0	132.75	14	132.89	132.95	-14	9,796	-0.14%
2023/12/21	4.1	132.30	0.2	132.60	132.60	4	9,860	0.04%
2023/12/20	0.1	133.45	8	133.68	133.75	-7.9	9,837	-0.08%
2023/12/19	6.4	133.40	6.3	133.36	133.40	0.2	9,885	0.00%
2023/12/18	8.1	133.31	2.5	133.42	133.90	5.6	10,144	0.06%
2023/12/15	1	133.80	8.3	133.96	133.70	-7.3	10,132	-0.07%
2023/12/14	0	0.00	14.2	132.88	133.15	-14.2	9,893	-0.14%
2023/12/13	0.1	131.45	2	131.50	131.55	-1.9	9,477	-0.02%
2023/12/12	0	0.00	3	131.50	131.50	-3	9,524	-0.03%
2023/12/11	0	130.88	0.2	131.15	131.20	-0.2	9,552	0.00%
2023/12/08	2	131.25	15.2	131.44	131.05	-13.2	9,554	-0.14%
2023/12/07	0.3	130.41	1	130.25	130.00	-0.7	9,380	-0.01%
2023/12/06	1.2	130.73	0	0.00	130.80	1.2	9,471	0.01%
2023/12/05	0.1	130.15	11	130.00	130.35	-10.9	9,445	-0.12%
2023/12/04	2.4	131.51	1.1	131.29	131.30	1.3	9,459	0.01%
2023/12/01	2	130.88	1.1	131.49	131.80	0.9	9,507	0.01%
2023/11/30	0.5	130.93	0	0.00	131.35	0.5	9,479	0.01%
2023/11/28	0	0.00	12.1	130.69	131.25	-12.1	9,295	-0.13%
2023/11/27	0.2	130.60	2	130.48	130.35	-1.8	9,208	-0.02%
2023/11/24	1	131.30	5	131.34	131.20	-4	9,147	-0.04%
2023/11/22	6	131.43	0	0.00	131.35	6	9,002	0.07%
2023/11/21	1.5	132.50	11.5	132.22	132.55	-10	9,018	-0.11%
2023/11/20	4	130.74	1.3	130.86	130.95	2.7	8,657	0.03%
2023/11/17	0	0.00	8	131.30	131.00	-8	8,625	-0.09%
2023/11/16	8.1	130.83	8.5	130.56	130.60	-0.3	8,234	0.00%
2023/11/15	0	130.25	15.8	130.64	130.55	-15.8	8,096	-0.19%
2023/11/14	1.1	129.25	9.7	129.43	129.00	-8.7	7,843	-0.11%
2023/11/13	0	128.80	18.2	128.99	128.70	-18.2	7,669	-0.24%
2023/11/10	1.1	126.64	1	126.70	126.75	0.1	7,548	0.00%
2023/11/09	0.1	127.15	7.1	127.11	127.25	-7.1	7,601	-0.09%
2023/11/08	5	127.35	17.6	127.32	127.20	-12.6	7,872	-0.16%
2023/11/07	0.1	126.50	0.2	126.59	126.50	-0.1	7,816	0.00%
2023/11/06	6	127.10	2.2	126.82	126.55	3.8	7,888	0.05%
2023/11/03	4	125.50	25.2	125.24	125.45	-21.2	7,684	-0.28%
2023/11/02	0.2	123.10	7.6	123.82	124.50	-7.4	7,713	-0.10%
2023/11/01	3.5	121.94	0	0.00	121.75	3.5	7,626	0.05%
2023/10/31	11.1	121.53	0	0.00	121.15	11.1	7,666	0.15%
2023/10/30	2.1	122.21	0	0.00	122.00	2.1	7,686	0.03%
2023/10/27	8.1	122.45	2	122.30	122.30	6.1	7,608	0.08%
2023/10/26	24.5	121.75	5	122.00	121.75	19.5	7,661	0.25%
2023/10/25	10.1	124.35	1	124.35	124.20	9.1	7,340	0.12%
2023/10/24	2.4	122.99	0.2	123.95	123.95	2.2	7,340	0.03%
2023/10/23	2.8	123.87	4.3	124.49	123.85	-1.4	7,293	-0.02%
2023/10/20	1.1	124.42	0	0.00	125.40	1.1	7,276	0.02%
2023/10/19	0.3	124.92	11.2	124.79	124.85	-10.9	7,364	-0.15%
2023/10/18	3.3	125.26	0	0.00	124.80	3.3	7,447	0.04%
2023/10/17	0	0.00	40	126.73	126.55	-40	7,349	-0.54%
2023/10/16	0.5	126.11	4	125.75	126.25	-3.5	7,474	-0.05%
2023/10/13	6.1	126.79	0	0.00	126.95	6.1	7,526	0.08%
2023/10/12	1.1	127.29	7.1	127.21	127.30	-6	7,674	-0.08%
2023/10/11	1.2	126.01	13.4	126.07	126.25	-12.2	7,681	-0.16%
2023/10/06	10.1	124.20	0	0.00	124.10	10.1	7,718	0.13%
2023/10/05	0.2	123.10	3	123.58	123.65	-2.8	7,694	-0.04%
2023/10/04	10.5	121.71	0.3	121.87	121.90	10.2	7,701	0.13%
2023/10/03	1.6	123.86	0.1	123.88	123.50	1.5	7,645	0.02%
2023/10/02	8.3	124.26	13	124.09	124.25	-4.7	7,694	-0.06%
2023/09/28	4.5	122.82	1	123.00	122.65	3.5	7,859	0.04%
2023/09/27	15.7	122.01	0	0.00	122.15	15.7	7,849	0.20%
2023/09/26	5.9	122.27	0.1	122.35	122.10	5.7	7,835	0.07%
2023/09/25	3.2	123.43	0.3	123.65	123.55	2.9	7,778	0.04%
2023/09/22	2.9	122.47	6	122.75	122.65	-3.2	7,829	-0.04%
2023/09/21	41.8	123.03	0	0.00	122.75	41.8	7,765	0.54%
2023/09/20	0.6	124.81	0	0.00	124.75	0.6	7,507	0.01%
2023/09/19	3.2	125.63	0	0.00	125.45	3.2	7,518	0.04%
2023/09/18	2.2	126.47	0	0.00	126.00	2.2	7,574	0.03%
2023/09/15	0.6	126.99	6	127.05	127.35	-5.4	7,899	-0.07%
2023/09/14	0	0.00	0.2	126.84	126.95	-0.2	7,912	0.00%
2023/09/13	9.4	124.89	1	125.45	125.20	8.4	7,892	0.11%
2023/09/12	1	123.85	10.1	124.99	125.05	-9.1	7,959	-0.11%
2023/09/11	10.6	123.58	5	123.72	123.80	5.6	8,099	0.07%
2023/09/08	12.3	124.04	0	0.00	124.30	12.3	8,073	0.15%
2023/09/07	3.8	125.13	0	0.00	124.85	3.8	8,371	0.05%
2023/09/06	1.1	126.03	0	0.00	126.00	1.1	8,506	0.01%
2023/09/05	0.3	126.33	0	0.00	126.45	0.3	8,477	0.00%
2023/09/04	30	125.78	0.1	126.55	126.75	30	8,502	0.35%
2023/09/01	2	125.73	5	126.00	125.90	-3	8,646	-0.03%
2023/08/31	0.5	126.06	0.4	125.70	125.70	0.1	8,705	0.00%
2023/08/30	0	126.65	0	0.00	126.60	0	8,738	0.00%
2023/08/29	3.1	125.17	1.1	125.64	126.05	2	8,774	0.02%
2023/08/28	0.1	125.50	0	0.00	125.35	0.1	8,731	0.00%
2023/08/25	5.5	124.93	0	0.00	124.55	5.5	8,806	0.06%
2023/08/24	6	126.92	10.1	126.69	127.00	-4.1	8,890	-0.05%
2023/08/23	3.1	124.94	3	124.90	124.85	0.1	9,020	0.00%
2023/08/22	3	124.02	1	123.95	124.00	2	9,303	0.02%
2023/08/21	8.6	123.24	0	0.00	123.00	8.6	9,433	0.09%
2023/08/18	3.3	124.08	3	123.88	123.85	0.3	9,447	0.00%
2023/08/17	1.3	124.41	0	0.00	124.60	1.3	9,525	0.01%
2023/08/16	5.2	123.89	0.3	124.35	124.05	4.9	9,664	0.05%
2023/08/15	0.9	124.97	1.2	125.29	124.70	-0.3	9,931	0.00%
2023/08/14	42.1	124.37	24	124.46	124.50	18.1	10,173	0.18%
2023/08/11	6.4	126.61	1	126.30	126.30	5.4	10,232	0.05%
2023/08/10	4.8	126.63	0	0.00	126.40	4.8	10,235	0.05%
2023/08/09	0.2	127.33	0	0.00	127.20	0.2	10,122	0.00%
2023/08/08	6.1	126.80	1.8	126.57	127.00	4.4	10,124	0.04%
2023/08/07	3.1	128.40	0	0.00	128.50	3.1	10,010	0.03%
2023/08/04	4.9	127.25	0	0.00	127.25	4.9	10,002	0.05%
2023/08/02	7.7	127.90	30	127.75	127.85	-22.3	9,967	-0.22%
2023/08/01	2.3	129.30	0.1	129.45	129.45	2.2	9,867	0.02%
2023/07/31	3.6	129.09	31.6	129.76	128.80	-28	9,830	-0.28%
2023/07/28	3.1	129.42	0	129.35	129.50	3.1	9,771	0.03%
2023/07/27	2	129.25	1.1	129.45	129.50	1	9,795	0.01%
2023/07/26	2.2	128.90	0.1	128.90	128.50	2.1	9,814	0.02%
2023/07/25	13.3	128.55	10	128.85	128.85	3.3	9,835	0.03%
2023/07/24	20.4	127.03	0.2	127.30	127.25	20.3	9,877	0.21%
2023/07/21	24.7	127.08	0	0.00	127.20	24.7	9,930	0.25%
2023/07/20	0.4	129.53	0	0.00	129.35	0.4	10,026	0.00%
2023/07/19	0.8	129.75	0	0.00	128.75	0.8	10,073	0.01%
2023/07/18	1.9	130.02	0.1	130.05	129.85	1.8	9,915	0.02%
2023/07/17	1.5	131.89	2	132.10	132.00	-0.5	9,841	-0.01%
2023/07/14	0	0.00	8.5	132.16	132.25	-8.5	9,716	-0.09%
2023/07/13	1	131.50	3.4	131.78	130.90	-2.4	9,551	-0.03%
2023/07/12	0.2	129.28	4.5	129.38	129.45	-4.4	9,385	-0.05%
2023/07/11	0.1	128.75	18	129.00	129.20	-18	9,379	-0.19%
2023/07/10	5.4	127.94	2	128.00	127.45	3.4	9,413	0.04%
2023/07/07	8.4	127.57	2	127.68	127.70	6.4	9,330	0.07%
2023/07/06	11.3	128.85	0	128.15	127.90	11.2	9,296	0.12%
2023/07/05	0.1	130.70	2	131.03	130.80	-2	9,086	-0.02%
2023/07/04	4.5	130.78	1	130.80	131.00	3.5	9,075	0.04%
2023/07/03	0.1	130.35	9	130.55	130.70	-8.9	9,106	-0.10%
2023/06/30	1.6	128.72	1.2	129.01	129.10	0.4	9,245	0.00%
2023/06/29	0.5	129.40	0	0.00	129.05	0.5	9,318	0.01%
2023/06/28	10.4	129.15	0.1	129.45	129.10	10.3	9,274	0.11%
2023/06/27	0.8	129.24	3.2	129.25	128.90	-2.3	9,342	-0.03%
2023/06/26	4.8	129.88	1.4	129.82	129.75	3.4	9,410	0.04%
2023/06/21	2.3	130.64	7.8	130.50	130.55	-5.5	9,511	-0.06%
2023/06/20	2.6	130.81	7.2	130.74	130.55	-4.6	9,327	-0.05%
2023/06/19	0.7	131.11	1.2	131.12	131.25	-0.5	9,455	0.00%
2023/06/16	2	131.42	3	131.47	131.55	-1	9,416	-0.01%
2023/06/15	0	131.80	8.5	131.68	131.90	-8.5	9,414	-0.09%
2023/06/14	3.3	131.38	9	131.32	131.50	-5.7	9,411	-0.06%
2023/06/13	1	131.64	10.8	131.03	131.55	-9.7	9,559	-0.10%
2023/06/12	1	129.15	10.6	129.08	129.00	-9.6	9,371	-0.10%
2023/06/09	0.2	127.90	1.1	127.90	127.80	-0.8	9,326	-0.01%
2023/06/08	2	127.30	6	127.38	126.85	-4	9,545	-0.04%
2023/06/07	5.3	128.16	14.3	127.78	128.10	-8.9	9,679	-0.09%
2023/06/06	0.1	126.63	9.2	127.09	126.70	-9.1	9,532	-0.10%
2023/06/05	0.6	126.61	1.4	126.60	126.35	-0.8	9,525	-0.01%
2023/06/02	0.3	126.10	1.3	126.41	126.75	-1.1	9,543	-0.01%
2023/06/01	3.6	125.04	3	125.10	125.15	0.6	9,567	0.01%
2023/05/31	1.3	126.05	0	0.00	126.15	1.3	9,554	0.01%
2023/05/30	0.1	126.69	8.4	126.89	126.75	-8.3	9,464	-0.09%
2023/05/29	1.2	126.55	6.2	126.77	126.75	-4.9	9,386	-0.05%
2023/05/26	1.3	125.79	29.7	125.77	125.95	-28.5	9,236	-0.31%
2023/05/25	1.2	122.98	6.6	123.08	123.05	-5.4	8,943	-0.06%
2023/05/24	0.5	121.60	0	0.00	121.60	0.5	8,934	0.01%
2023/05/23	5	122.05	5	122.16	122.20	0	8,826	0.00%
2023/05/22	0.2	122.30	3.2	122.44	122.30	-3	8,718	-0.03%
2023/05/19	0.4	122.45	10.6	122.57	122.50	-10.2	8,549	-0.12%
2023/05/18	2	122.20	24.7	122.08	122.15	-22.7	8,164	-0.28%
2023/05/17	0.9	120.10	10.3	120.30	120.55	-9.4	8,002	-0.12%
2023/05/16	0	118.50	6	118.50	118.60	-6	7,695	-0.08%
2023/05/15	0.2	117.07	0	0.00	117.20	0.2	7,628	0.00%
2023/05/12	8.2	116.95	0	0.00	117.20	8.2	7,663	0.11%
2023/05/11	0.6	117.92	0	0.00	117.55	0.6	7,680	0.01%
2023/05/10	1.1	117.91	0	0.00	117.80	1.1	7,768	0.01%
2023/05/09	0.2	118.81	0	118.80	118.90	0.2	7,838	0.00%
2023/05/08	0	118.64	8.1	118.64	118.55	-8.1	7,983	-0.10%
2023/05/04	1	116.86	0	0.00	117.50	1	8,263	0.01%
2023/05/03	13.2	117.07	17	117.06	117.20	-3.8	8,310	-0.05%
2023/05/02	5.1	117.45	0	0.00	117.70	5.1	8,600	0.06%
2023/04/28	5.5	117.27	1	117.00	117.40	4.5	9,236	0.05%
2023/04/27	14.4	116.07	0	0.00	116.00	14.4	9,376	0.15%
2023/04/26	7.6	115.92	5.4	116.54	116.10	2.2	9,678	0.02%
2023/04/25	14.9	117.00	4	117.29	116.60	10.9	9,938	0.11%
2023/04/24	3.2	118.21	0	0.00	118.15	3.2	9,795	0.03%
2023/04/21	2.7	118.80	1	119.45	118.60	1.7	9,946	0.02%
2023/04/20	17	119.19	13.1	118.94	118.90	3.9	10,065	0.04%
2023/04/19	5	119.29	1	118.90	119.05	4	10,208	0.04%
2023/04/18	0	119.98	2	120.08	119.95	-2	10,272	-0.02%
2023/04/17	30.2	120.30	30	120.30	120.35	0.2	10,392	0.00%
2023/04/14	31.3	120.22	40.4	120.19	120.65	-9.1	10,526	-0.09%
2023/04/13	11.2	119.84	1	119.80	119.50	10.2	10,722	0.09%
2023/04/12	5.2	120.61	0.3	120.45	120.55	4.9	10,756	0.05%
2023/04/11	1.2	120.58	4	120.50	120.85	-2.9	10,939	-0.03%
2023/04/10	4	121.10	0	0.00	121.00	4	11,043	0.04%
2023/04/07	0.1	121.15	0	0.00	121.00	0.1	11,050	0.00%
2023/04/06	0.8	121.03	10	120.60	121.00	-9.2	11,043	-0.08%
2023/03/31	0	122.10	2.1	121.88	121.60	-2	11,018	-0.02%
2023/03/30	0.1	121.40	1	121.49	121.20	-0.9	10,853	-0.01%
2023/03/29	0.6	120.40	2	120.60	120.60	-1.4	10,861	-0.01%
2023/03/28	1.4	120.39	0	0.00	120.40	1.4	11,017	0.01%
2023/03/27	0	121.60	2	121.53	121.45	-2	10,957	-0.02%
2023/03/24	1.5	121.86	6.3	121.99	122.20	-4.9	10,978	-0.04%
2023/03/23	1.9	120.85	15.9	121.15	121.85	-14	10,884	-0.13%
2023/03/22	0.1	120.60	18.1	120.49	120.90	-18	10,757	-0.17%
2023/03/21	1.1	118.65	1	118.45	118.65	0.1	10,628	0.00%
2023/03/20	1	118.11	0	0.00	118.10	1	10,708	0.01%
2023/03/17	0	118.20	2	117.85	118.95	-2	10,693	-0.02%
2023/03/16	4	116.82	0.4	117.11	117.05	3.7	10,665	0.03%
2023/03/15	8.1	117.68	1	117.55	117.60	7.1	10,542	0.07%
2023/03/14	8.3	117.49	6.3	117.66	117.50	2	10,505	0.02%
2023/03/13	6	118.03	2.1	118.27	118.80	3.8	10,522	0.04%
2023/03/10	16.9	118.33	0	0.00	118.30	16.9	10,334	0.16%
2023/03/09	1.4	120.46	1.7	120.62	120.20	-0.3	10,527	0.00%
2023/03/08	6.2	120.11	3	120.07	120.30	3.2	10,627	0.03%
2023/03/07	5.4	121.18	4.5	121.11	121.30	0.9	10,702	0.01%
2023/03/06	0	0.00	10	120.24	120.50	-10	10,828	-0.09%
2023/03/03	6	120.10	5.2	119.41	119.35	0.8	10,939	0.01%
2023/03/02	1.3	118.69	0	0.00	119.25	1.3	11,141	0.01%
2023/03/01	0.1	117.85	1.1	119.33	119.35	-1	11,216	-0.01%
2023/02/24	3.2	119.31	5	119.61	118.80	-1.8	11,184	-0.02%
2023/02/23	3.5	119.16	3	118.60	119.40	0.5	11,237	0.00%
2023/02/22	10.1	117.47	1	117.75	117.65	9.1	11,312	0.08%
2023/02/21	2	118.68	4	118.65	118.95	-2	11,354	-0.02%
2023/02/20	5.3	118.97	7	118.32	119.00	-1.7	11,674	-0.01%
2023/02/17	10.8	118.75	0	0.00	118.75	10.8	12,141	0.09%
2023/02/16	0.1	119.88	15	120.16	120.30	-14.9	12,312	-0.12%
2023/02/15	19.7	119.33	2.1	119.69	118.85	17.6	12,701	0.14%
2023/02/14	0	121.25	12	121.43	121.65	-12	12,742	-0.09%
2023/02/13	1.1	120.03	0	121.00	120.75	1.1	12,930	0.01%
2023/02/10	0.1	120.90	2.5	120.96	121.00	-2.4	13,040	-0.02%
2023/02/09	2	120.80	0.5	120.90	120.90	1.5	13,138	0.01%
2023/02/08	0.1	120.85	19.3	120.74	120.85	-19.2	13,164	-0.15%
2023/02/07	2.8	118.98	0	0.00	119.00	2.8	13,240	0.02%
2023/02/06	12	119.57	1	119.55	119.25	11	13,219	0.08%
2023/02/03	1	120.75	3.5	120.86	121.00	-2.5	13,134	-0.02%
2023/02/02	16	120.77	26.8	120.70	121.00	-10.8	13,144	-0.08%
2023/02/01	1.1	118.54	1.1	118.99	119.00	0	13,076	0.00%
2023/01/31	4.5	119.32	7.8	119.76	118.30	-3.2	13,101	-0.02%
2023/01/30	4	120.54	35.4	120.35	120.70	-31.4	12,923	-0.24%
2023/01/17	13.8	118.10	14.3	118.21	118.10	-0.5	12,536	0.00%
2023/01/16	3.3	118.22	145.2	118.27	118.10	-141.8	12,585	-1.13%	大賣/鉅額交易
2023/01/13	9.1	117.41	20.1	117.97	117.20	-11.1	12,328	-0.09%
2023/01/12	15.6	115.94	12	116.30	115.85	3.6	12,170	0.03%
2023/01/11	5.3	116.32	14	116.05	116.35	-8.7	12,263	-0.07%
2023/01/10	0.1	116.04	16	116.12	116.25	-15.9	12,110	-0.13%
2023/01/09	5	114.93	20.4	114.70	115.80	-15.4	12,237	-0.13%
2023/01/06	1.6	111.85	2	111.85	111.80	-0.4	12,178	0.00%
2023/01/05	2	111.40	0	0.00	111.30	2	12,332	0.02%
2023/01/04	18.9	110.35	0	0.00	110.50	18.9	12,354	0.15%
2023/01/03	8.8	109.25	2	110.13	110.75	6.8	12,647	0.05%
2022/12/30	11.8	110.24	1.1	110.69	110.20	10.7	12,544	0.09%
2022/12/29	11.5	108.75	73	108.71	109.50	-61.5	12,541	-0.49%
2022/12/28	17.4	109.63	2	110.23	110.00	15.4	12,488	0.12%
2022/12/27	5.2	111.61	32	112.09	111.60	-26.8	12,410	-0.22%
2022/12/26	4.1	110.81	0	0.00	111.10	4.1	12,525	0.03%
2022/12/23	14.8	110.55	5	110.75	110.70	9.8	12,668	0.08%
2022/12/22	4.3	112.33	13	112.57	112.60	-8.7	12,741	-0.07%
2022/12/21	12	110.94	2	110.79	110.75	10	12,972	0.08%
2022/12/20	22.5	110.89	5	111.67	110.30	17.5	12,922	0.14%
2022/12/19	15.3	112.25	2.3	112.34	112.35	13	13,046	0.10%
2022/12/16	21.2	112.71	1	112.65	113.00	20.2	13,186	0.15%
2022/12/15	0.6	114.84	0.1	114.80	114.90	0.5	13,237	0.00%
2022/12/14	1	114.85	2	114.70	114.80	-1	13,289	-0.01%
2022/12/13	1.1	113.35	2	113.45	113.40	-0.9	13,254	-0.01%
2022/12/12	3.6	113.59	2	113.45	113.90	1.6	13,263	0.01%
2022/12/09	1.5	114.73	14	114.80	115.00	-12.5	13,340	-0.09%
2022/12/08	16.8	113.32	24	113.25	113.25	-7.2	13,297	-0.05%
2022/12/07	8.1	114.69	13	115.15	114.60	-4.9	13,326	-0.04%
2022/12/06	4.6	116.08	0	0.00	115.30	4.6	13,265	0.03%
2022/12/05	0.4	118.17	7.1	117.98	117.45	-6.8	13,225	-0.05%
2022/12/02	4.1	117.29	1	117.40	117.30	3.1	13,144	0.02%
2022/12/01	2.4	118.62	9.1	118.72	118.35	-6.8	13,277	-0.05%
2022/11/30	1.4	116.18	30	115.43	116.35	-28.6	12,974	-0.22%
2022/11/29	2.2	113.76	8	114.76	115.40	-5.9	12,967	-0.05%
2022/11/28	4.7	114.67	13	114.54	114.35	-8.3	13,021	-0.06%
2022/11/25	1.1	116.68	62.1	116.67	116.70	-61	13,121	-0.46%
2022/11/24	6.5	116.28	8	116.26	116.70	-1.5	12,972	-0.01%
2022/11/23	2.4	115.51	34.2	115.60	115.60	-31.8	12,920	-0.25%
2022/11/22	2	113.30	1.5	113.90	114.80	0.5	13,049	0.00%
2022/11/21	2.1	113.94	10	114.02	113.85	-7.9	13,123	-0.06%
2022/11/18	0.1	114.50	0	0.00	114.25	0.1	13,060	0.00%
2022/11/17	1	113.62	2	114.53	114.55	-1	13,000	-0.01%
2022/11/16	6.3	114.73	10.4	114.55	114.50	-4.1	12,949	-0.03%
2022/11/15	8.2	112.71	102.6	114.31	114.70	-94.4	12,689	-0.74%	大賣/
2022/11/14	15.8	109.98	6	110.26	110.00	9.8	12,193	0.08%
2022/11/11	6.3	108.69	27.5	108.68	109.00	-21.2	11,979	-0.18%
2022/11/10	9.9	103.49	0	0.00	103.50	9.9	11,638	0.08%
2022/11/09	2.9	103.86	18.3	103.42	104.50	-15.4	11,557	-0.13%
2022/11/08	5.1	101.48	6	101.77	101.60	-0.9	11,401	-0.01%
2022/11/07	2.3	100.28	2	100.15	100.55	0.3	11,368	0.00%
2022/11/04	9.3	98.32	0	0.00	98.85	9.3	11,346	0.08%
2022/11/03	2.6	98.50	10	98.75	98.70	-7.4	11,359	-0.06%
2022/11/02	5.1	99.74	0.2	100.07	100.00	4.9	11,265	0.04%
2022/11/01	0.3	99.12	1	99.40	99.60	-0.7	11,293	-0.01%
2022/10/31	1.1	99.08	0	0.00	99.05	1.1	11,311	0.01%
2022/10/28	23.1	97.54	8.6	98.01	97.75	14.5	11,257	0.13%
2022/10/27	5	98.88	2	98.85	99.00	3	11,196	0.03%
2022/10/26	2.3	97.38	0	0.00	97.60	2.3	11,358	0.02%
2022/10/25	18	97.12	2	97.38	96.70	16	11,334	0.14%
2022/10/24	257.2	99.66	0	0.00	98.60	257.2	11,134	2.31%	大買/鉅額交易
2022/10/21	3.4	99.38	1	98.87	98.90	2.3	10,989	0.02%
2022/10/20	9.2	97.70	23	97.96	99.20	-13.8	10,919	-0.13%
2022/10/19	8.3	100.03	21	100.12	99.75	-12.7	10,813	-0.12%
2022/10/18	42.7	101.12	5	100.63	101.10	37.7	10,729	0.35%
2022/10/17	7.7	99.54	2	99.58	99.95	5.7	10,883	0.05%
2022/10/14	3.2	101.77	3.3	101.68	101.85	-0.1	10,703	0.00%
2022/10/13	22.2	99.43	2	99.35	99.00	20.2	10,793	0.19%
2022/10/12	13.2	100.05	5	99.84	100.20	8.2	10,666	0.08%
2022/10/11	27	101.15	0	0.00	100.70	27	10,814	0.25%
2022/10/07	6.3	106.62	0	0.00	106.20	6.3	10,601	0.06%
2022/10/06	2	107.87	6.2	107.90	108.00	-4.2	10,703	-0.04%
2022/10/05	6.4	107.09	32.2	107.11	107.25	-25.9	10,975	-0.24%
2022/10/04	5	104.64	5.9	104.56	104.80	-0.9	10,983	-0.01%
2022/10/03	25.7	102.40	1.1	103.40	102.20	24.6	10,983	0.22%
2022/09/30	8.6	103.39	4.2	103.48	103.45	4.4	10,969	0.04%
2022/09/29	15.1	105.53	1	106.05	104.90	14.1	10,983	0.13%
2022/09/28	6.7	105.84	4	106.60	105.25	2.7	11,069	0.02%
2022/09/27	2	107.65	0	0.00	107.50	2	11,024	0.02%
2022/09/26	24.4	107.56	4	107.41	107.65	20.4	11,316	0.18%
2022/09/23	9.5	109.82	9	109.69	109.70	0.5	11,564	0.00%
2022/09/22	10.8	110.10	0.4	110.40	110.75	10.3	11,661	0.09%
2022/09/21	8.2	112.13	5	111.96	112.10	3.2	11,516	0.03%
2022/09/20	1	112.60	2	113.10	113.05	-1	11,514	-0.01%
2022/09/19	7.7	112.22	0	0.00	112.05	7.7	11,695	0.07%
2022/09/16	17.4	112.56	0	0.00	112.55	17.4	11,757	0.15%
2022/09/15	8	113.90	10.1	113.72	113.85	-2.1	11,822	-0.02%
2022/09/14	10.5	113.38	2	113.05	113.65	8.5	12,011	0.07%
2022/09/13	11	116.13	3	116.27	116.00	8	11,937	0.07%
2022/09/12	7.9	115.45	3.2	115.31	115.40	4.7	12,037	0.04%
2022/09/08	5.3	112.52	1	112.45	113.00	4.3	12,240	0.04%
2022/09/07	17.6	112.41	11	112.76	112.20	6.6	12,334	0.05%
2022/09/06	3.7	114.82	0	0.00	114.90	3.7	12,223	0.03%
2022/09/05	10.3	114.04	0	0.00	114.15	10.3	12,313	0.08%
2022/09/02	29	114.47	0.2	114.35	113.90	28.8	12,447	0.23%
2022/09/01	43.2	115.13	4	115.14	115.15	39.2	12,285	0.32%
2022/08/31	8	116.56	4.1	116.65	117.60	3.9	11,968	0.03%
2022/08/30	13.2	116.51	0	0.00	116.75	13.2	11,917	0.11%
2022/08/29	21.8	116.40	1	116.20	116.55	20.8	11,795	0.18%
2022/08/26	2.5	119.84	51	119.85	119.60	-48.5	11,600	-0.42%
2022/08/25	1.1	118.98	1	119.00	119.00	0.1	11,508	0.00%
2022/08/24	13.4	118.06	1	118.70	117.90	12.4	11,533	0.11%
2022/08/23	5.2	118.55	31	118.39	118.20	-25.8	11,533	-0.22%
2022/08/22	7	119.97	4	119.99	119.80	3	11,603	0.03%
2022/08/19	3.6	121.28	0	0.00	121.55	3.6	11,663	0.03%
2022/08/18	42.7	121.30	2	121.35	121.35	40.7	11,693	0.35%
2022/08/17	5.2	122.05	1	122.30	122.15	4.2	11,647	0.04%
2022/08/16	11	122.13	12.1	122.03	122.10	-1.1	11,500	-0.01%
2022/08/15	5	121.73	6.1	121.67	121.90	-1.1	11,381	-0.01%
2022/08/12	2	120.75	1	120.55	120.80	1	11,283	0.01%
2022/08/11	2	119.75	4.5	120.15	120.05	-2.5	11,262	-0.02%
2022/08/10	8.2	117.74	0	0.00	117.90	8.2	11,189	0.07%
2022/08/09	7	118.26	2	119.40	119.15	5	11,138	0.04%
2022/08/08	1.4	118.77	0.3	118.70	119.25	1.1	11,102	0.01%
2022/08/05	1	118.05	5	118.88	119.50	-4	11,075	-0.04%
2022/08/04	3	116.17	13	116.40	116.55	-10	11,117	-0.09%
2022/08/03	3.7	115.97	9.1	116.03	116.25	-5.4	11,137	-0.05%
2022/08/02	46.7	115.52	3	115.48	115.55	43.7	11,237	0.39%
2022/08/01	6.3	117.68	0	0.00	117.65	6.3	11,155	0.06%
2022/07/29	3.2	118.09	6	118.27	118.00	-2.8	11,279	-0.02%
2022/07/28	1.2	117.33	2	117.55	116.90	-0.8	11,249	-0.01%
2022/07/27	7	115.46	0.2	116.35	116.70	6.8	11,275	0.06%
2022/07/26	4	115.60	22	115.73	115.65	-18	11,248	-0.16%
2022/07/25	11.3	116.56	0	0.00	116.70	11.3	11,236	0.10%
2022/07/22	38.1	116.45	2.2	116.60	116.80	35.9	11,253	0.32%
2022/07/21	6	115.47	2	115.50	116.35	4	11,471	0.03%
2022/07/20	7.9	115.76	1	115.85	115.05	6.9	11,480	0.06%
2022/07/19	9	113.86	1	114.20	114.30	8	11,735	0.07%
2022/07/18	14.7	114.36	3.1	114.38	114.20	11.6	11,701	0.10%
2022/07/15	27.3	115.10	1.2	115.52	115.50	26.1	11,398	0.23%
2022/07/14	17.2	112.83	8.2	113.40	114.00	9	11,202	0.08%
2022/07/13	10.3	113.15	13	113.28	113.45	-2.8	11,107	-0.02%
2022/07/12	6.3	109.75	0	0.00	109.55	6.3	10,992	0.06%
2022/07/11	5.3	112.72	0	0.00	112.25	5.3	11,151	0.05%
2022/07/08	12.5	113.30	5.5	113.53	113.25	7	11,108	0.06%
2022/07/07	6.1	110.32	15.2	110.78	112.10	-9.1	11,056	-0.08%
2022/07/06	22.6	109.58	5	110.90	108.85	17.6	11,069	0.16%
2022/07/05	21.7	110.65	5	110.36	111.00	16.7	11,088	0.15%
2022/07/04	9.4	110.81	1	110.30	110.45	8.4	10,967	0.08%
2022/07/01	15	113.08	46.1	114.05	111.55	-31.1	10,771	-0.29%
2022/06/30	9	116.28	0.2	117.03	115.80	8.9	10,386	0.09%
2022/06/29	5.2	119.04	0	0.00	118.80	5.2	10,175	0.05%
2022/06/28	4.3	120.00	1	120.30	119.80	3.3	10,130	0.03%
2022/06/27	2.2	120.14	0.7	120.80	120.95	1.4	10,086	0.01%
2022/06/24	2.4	118.21	3.4	119.04	118.15	-1	9,916	-0.01%
2022/06/23	18.5	117.93	1	119.80	117.90	17.5	9,910	0.18%
2022/06/22	11.4	120.08	4	119.59	119.50	7.4	9,711	0.08%
2022/06/21	5.7	121.91	5	121.88	122.20	0.6	9,532	0.01%
2022/06/20	9.5	120.27	5	120.37	119.75	4.5	9,595	0.05%
2022/06/17	14.1	120.88	0	0.00	120.85	14.1	9,520	0.15%
2022/06/16	6.3	124.61	5	123.40	122.50	1.3	9,321	0.01%
2022/06/15	2.2	122.92	0	0.00	122.75	2.2	9,320	0.02%
2022/06/14	20.2	122.59	0	0.00	123.35	20.2	9,405	0.21%
2022/06/13	28.8	123.82	0	0.00	123.55	28.8	9,524	0.30%
2022/06/10	12.3	126.68	1	127.00	127.10	11.3	9,634	0.12%
2022/06/09	0	128.50	2	128.25	128.40	-2	9,706	-0.02%
2022/06/08	1.2	128.38	3.3	128.89	128.80	-2.1	9,850	-0.02%
2022/06/07	7	127.32	0	0.00	127.40	7	10,025	0.07%
2022/06/06	1.2	127.97	0.1	128.80	128.70	1.1	10,292	0.01%
2022/06/02	10.2	127.76	0	0.00	127.80	10.2	10,921	0.09%
2022/06/01	41	129.53	26.2	129.52	129.15	14.8	11,714	0.13%
2022/05/31	35.1	129.80	3	129.53	129.80	32.1	11,817	0.27%
2022/05/30	0.2	127.70	3.2	127.83	128.55	-3	11,774	-0.03%
2022/05/27	3	125.53	5.1	125.40	125.50	-2.1	11,633	-0.02%
2022/05/26	2.3	123.08	0	0.00	122.90	2.3	11,576	0.02%
2022/05/25	0.2	124.33	0.2	123.99	124.45	-0.1	11,855	0.00%
2022/05/24	3.1	124.16	0	124.80	123.50	3.1	12,301	0.03%
2022/05/23	1.5	124.97	0	0.00	124.90	1.5	12,291	0.01%
2022/05/20	5	124.75	8	124.20	124.65	-3	12,557	-0.02%
2022/05/19	3.2	122.97	0	0.00	123.30	3.2	12,570	0.03%
2022/05/18	2.4	125.67	0	0.00	125.70	2.4	12,514	0.02%
2022/05/17	1	123.80	0.4	123.70	124.35	0.7	12,491	0.01%
2022/05/16	5.7	123.62	3	123.00	123.00	2.7	12,534	0.02%
2022/05/13	2.1	122.01	0	0.00	122.35	2.1	12,561	0.02%
2022/05/12	22	122.26	0	0.00	121.25	22	12,641	0.17%
2022/05/11	5.6	123.85	0	0.00	124.20	5.6	12,516	0.04%
2022/05/10	9.5	123.26	0.3	122.45	124.00	9.2	12,482	0.07%
2022/05/09	12.7	124.74	0	0.00	124.55	12.7	12,386	0.10%
2022/05/06	22.5	126.16	0.1	126.33	126.65	22.4	12,357	0.18%
2022/05/05	1.4	129.47	3	129.60	129.25	-1.6	12,475	-0.01%
2022/05/04	5.1	127.75	0	127.85	127.80	5.1	12,667	0.04%
2022/05/03	12.2	128.07	0	0.00	127.80	12.2	12,902	0.09%
2022/04/29	9.3	128.77	0.1	128.80	128.75	9.3	13,017	0.07%
2022/04/28	8.2	126.88	1	126.70	127.10	7.2	13,316	0.05%
2022/04/27	12.7	126.59	1	126.20	126.55	11.7	13,394	0.09%
2022/04/26	10	129.21	1	129.40	129.25	9	13,160	0.07%
2022/04/25	48.7	129.28	3	129.50	129.25	45.7	13,244	0.35%
2022/04/22	5.3	131.13	9	131.13	131.60	-3.7	12,823	-0.03%
2022/04/21	1	133.45	3	133.00	132.75	-2	12,805	-0.02%
2022/04/20	10.3	132.11	1	132.65	132.65	9.3	12,863	0.07%
2022/04/19	5.5	132.18	0	0.00	132.00	5.5	12,919	0.04%
2022/04/18	11	131.50	0	0.00	131.55	11	13,064	0.08%
2022/04/15	16.2	132.18	0	0.00	132.25	16.2	13,027	0.12%
2022/04/14	2.1	134.96	1	134.55	134.55	1.1	12,799	0.01%
2022/04/13	0.2	134.87	0.7	135.00	135.05	-0.5	12,860	0.00%
2022/04/12	13.6	132.35	0	0.00	132.55	13.6	12,933	0.11%
2022/04/11	13.3	132.72	0.2	133.90	132.45	13.2	12,857	0.10%
2022/04/08	1.5	133.95	2	133.85	134.55	-0.5	12,692	0.00%
2022/04/07	7.9	134.59	0	0.00	133.80	7.9	12,647	0.06%
2022/04/06	13.5	135.65	5	135.20	136.25	8.5	12,778	0.07%
2022/04/01	5.3	136.85	1	136.75	136.95	4.3	12,959	0.03%
2022/03/31	2.1	138.35	4	138.40	138.10	-2	12,939	-0.02%
2022/03/30	0.3	138.34	5	138.57	138.55	-4.8	13,089	-0.04%
2022/03/29	0	0.00	0.2	136.98	136.85	-0.2	13,185	0.00%
2022/03/28	2.1	135.83	0	0.00	136.70	2.1	13,145	0.02%
2022/03/25	2	138.05	2.2	138.24	138.20	-0.2	13,081	0.00%
2022/03/24	1	138.00	1	137.95	138.00	0	13,072	0.00%
2022/03/23	4.3	138.01	4	137.94	138.10	0.3	13,082	0.00%
2022/03/22	5	136.80	14	136.62	136.80	-9	13,004	-0.07%
2022/03/21	2	136.90	43	136.94	137.00	-41	13,069	-0.31%
2022/03/18	31	135.75	0	0.00	136.10	31	13,019	0.24%
2022/03/17	11	135.97	13	135.81	136.40	-2	12,884	-0.02%
2022/03/16	23.7	131.98	3	131.92	132.20	20.7	12,706	0.16%
2022/03/15	22.7	131.82	3.1	131.91	131.65	19.6	12,465	0.16%
2022/03/14	11	134.51	5	134.38	134.40	6	12,255	0.05%
2022/03/11	9.3	134.49	0	0.00	134.40	9.3	12,162	0.08%
2022/03/10	22	136.11	11.5	135.97	136.35	10.5	12,050	0.09%
2022/03/09	23.1	132.67	13	132.73	132.50	10.1	11,890	0.08%
2022/03/08	76.5	131.98	0.4	131.60	131.15	76.1	11,690	0.65%
2022/03/07	90.5	134.10	3	134.90	134.00	87.5	11,064	0.79%
2022/03/04	13.9	138.51	0	0.00	138.45	13.9	10,368	0.13%
2022/03/03	58.2	140.03	0	0.00	139.95	58.2	10,345	0.56%
2022/03/02	4.2	139.52	0	0.00	139.65	4.2	10,465	0.04%
2022/03/01	3	140.02	0	0.00	140.45	3	10,405	0.03%
2022/02/25	34.2	138.50	2.1	138.80	138.50	32.1	10,318	0.31%
2022/02/24	33.8	139.62	5	140.05	138.80	28.8	10,017	0.29%
2022/02/23	1.7	141.82	2	141.90	142.25	-0.3	9,590	0.00%
2022/02/22	20.7	141.28	0	0.00	141.85	20.7	9,615	0.21%
2022/02/21	3.2	143.38	1.1	143.77	143.80	2.1	9,402	0.02%
2022/02/18	5.3	143.82	0.3	144.00	144.10	5.1	9,666	0.05%
2022/02/17	0.1	144.25	5	144.73	144.50	-5	9,697	-0.05%
2022/02/16	3.4	144.12	1.1	144.33	144.40	2.4	9,723	0.02%
2022/02/15	9.1	142.47	0	0.00	142.05	9.1	9,706	0.09%
2022/02/14	9.3	142.59	0	0.00	142.70	9.3	9,657	0.10%
2022/02/11	4.6	144.74	1	144.75	144.95	3.6	9,549	0.04%
2022/02/10	6.2	143.89	3	144.78	145.05	3.2	9,682	0.03%
2022/02/09	10.2	143.04	2	143.05	143.40	8.2	9,705	0.08%
2022/02/08	22.2	143.02	0	143.20	142.90	22.1	9,757	0.23%
2022/02/07	24.6	141.92	4	142.65	142.30	20.6	9,615	0.21%
2022/01/26	15.9	141.71	2	141.60	141.55	13.9	9,253	0.15%
2022/01/25	19.3	141.65	0	0.00	141.65	19.3	9,024	0.21%
2022/01/24	5.4	142.42	6	142.79	144.00	-0.6	8,674	-0.01%
2022/01/21	33	143.16	0	0.00	142.65	33	8,537	0.39%
2022/01/20	9.4	148.17	0	0.00	149.10	9.4	8,114	0.12%
2022/01/19	6.5	149.27	0	0.00	148.50	6.5	7,967	0.08%
2022/01/18	1.3	151.22	0	0.00	150.30	1.3	7,897	0.02%
2022/01/17	11	151.84	5	151.88	152.00	6	7,780	0.08%
2022/01/14	2.1	150.02	5	150.39	150.30	-2.9	7,751	-0.04%
2022/01/13	10	149.95	4.2	149.95	150.30	5.8	7,800	0.07%
2022/01/12	6.7	149.39	7.1	149.39	149.55	-0.5	7,918	-0.01%
2022/01/11	18	147.71	5	148.05	148.30	13	7,890	0.17%
2022/01/10	6.4	146.50	0	147.31	147.55	6.3	7,682	0.08%
2022/01/07	4.8	147.45	0	0.00	146.60	4.8	7,644	0.06%
2022/01/06	6.2	147.81	0	0.00	147.90	6.2	7,582	0.08%
2022/01/05	1.6	149.62	5.3	150.03	149.30	-3.7	7,528	-0.05%
2022/01/04	1	149.09	4.4	149.13	149.60	-3.3	7,522	-0.04%
2022/01/03	1	146.00	21.2	146.21	146.40	-20.2	7,490	-0.27%
2021/12/30	0.6	145.69	0	0.00	145.50	0.6	7,603	0.01%
2021/12/29	0.2	145.50	23.9	145.28	145.95	-23.7	7,866	-0.30%
2021/12/28	4	144.90	29.2	145.05	145.30	-25.2	7,940	-0.32%
2021/12/27	1	144.20	50	143.96	144.15	-49	7,953	-0.62%
2021/12/24	0	0.00	3	143.30	143.05	-3	8,296	-0.04%
2021/12/23	0	0.00	5.1	142.65	142.65	-5.1	8,364	-0.06%
2021/12/22	0.2	141.77	0	0.00	141.85	0.2	8,627	0.00%
2021/12/21	2	141.65	3	141.60	141.85	-1	8,854	-0.01%
2021/12/20	3.1	140.81	0	0.00	140.65	3.1	8,940	0.03%
2021/12/17	18.1	141.60	0	0.00	141.90	18.1	8,971	0.20%
2021/12/16	0	0.00	1	142.00	142.05	-1	8,985	-0.01%
2021/12/15	1.1	140.06	34	140.16	140.30	-32.9	9,290	-0.35%
2021/12/14	0.2	140.38	34.4	140.16	140.10	-34.2	9,187	-0.37%
2021/12/13	2.2	141.55	2.1	142.10	141.50	0.1	9,242	0.00%
2021/12/10	0.5	141.90	0.1	141.95	141.95	0.4	9,366	0.00%
2021/12/09	6.1	141.87	0	142.25	142.00	6	9,351	0.06%
2021/12/08	4.7	142.46	4.1	143.14	142.35	0.6	9,329	0.01%
2021/12/07	22.1	140.81	0	0.00	141.80	22.1	9,198	0.24%
2021/12/06	2.2	140.90	0	0.00	141.35	2.2	9,199	0.02%
2021/12/02	10	141.30	0	141.41	141.80	10	9,307	0.11%
2021/12/01	28	139.83	9.1	140.05	140.30	18.9	9,390	0.20%
2021/11/30	1.1	139.14	2.1	138.71	138.00	-1	9,504	-0.01%
2021/11/29	5.9	138.44	2	137.73	138.15	3.9	9,449	0.04%
2021/11/26	10.4	138.40	0	138.40	138.15	10.4	9,567	0.11%
2021/11/25	0.3	140.43	0.1	140.55	140.45	0.2	9,641	0.00%
2021/11/24	0.4	140.60	0	0.00	140.50	0.4	9,955	0.00%
2021/11/23	0.1	141.35	1	141.40	141.10	-1	10,179	-0.01%
2021/11/22	0	142.60	1.5	142.68	142.45	-1.5	10,223	-0.01%
2021/11/19	0	143.00	18.1	143.16	142.80	-18.1	10,275	-0.18%
2021/11/18	2	141.70	9.8	142.34	142.45	-7.8	10,259	-0.08%
2021/11/17	1.1	141.16	4.5	141.52	141.65	-3.4	10,259	-0.03%
2021/11/16	0.1	141.25	3	141.20	141.20	-3	10,182	-0.03%
2021/11/15	0	0.00	4.1	140.87	140.95	-4.1	10,524	-0.04%
2021/11/12	5.2	139.66	13	140.57	139.70	-7.8	10,774	-0.07%
2021/11/11	0.6	139.30	1	139.00	139.25	-0.4	10,895	0.00%
2021/11/10	0.2	140.13	2	140.50	140.50	-1.8	11,000	-0.02%
2021/11/09	5	140.80	12.5	140.93	140.70	-7.5	11,029	-0.07%
2021/11/08	0.1	138.89	5.4	138.98	139.20	-5.4	10,862	-0.05%
2021/11/05	0	0.00	48.5	136.89	138.10	-48.5	10,800	-0.45%
2021/11/04	1.1	136.23	0	0.00	136.15	1.1	10,654	0.01%
2021/11/03	0	136.80	31	136.92	136.60	-31	10,696	-0.29%
2021/11/02	0	0.00	2	136.73	136.25	-2	10,722	-0.02%
2021/11/01	0	136.46	7.4	136.51	136.50	-7.4	10,749	-0.07%
2021/10/29	3.1	135.84	0	0.00	135.80	3.1	10,790	0.03%
2021/10/28	3	136.82	30.2	137.00	137.15	-27.2	10,809	-0.25%
2021/10/27	0	136.95	0	0.00	137.55	0	10,855	0.00%
2021/10/26	0	0.00	10	137.36	137.55	-10	10,796	-0.09%
2021/10/25	2	135.65	9	135.89	136.40	-7	10,800	-0.06%
2021/10/22	2	135.91	5.3	136.55	136.50	-3.3	11,178	-0.03%
2021/10/21	0.2	136.40	21.1	137.11	136.10	-20.9	11,263	-0.19%
2021/10/20	0	136.80	12.8	137.09	136.60	-12.8	11,238	-0.11%
2021/10/19	0	0.00	23.4	136.99	136.95	-23.4	11,047	-0.21%
2021/10/18	4	135.93	2.5	136.42	135.85	1.5	11,008	0.01%
2021/10/15	2	136.30	30	134.66	136.25	-28	11,132	-0.25%
2021/10/14	3.3	133.01	8.1	133.52	132.75	-4.8	11,039	-0.04%
2021/10/13	2.4	132.39	16	132.95	132.40	-13.6	11,159	-0.12%
2021/10/12	9.9	132.45	0	0.00	132.85	9.9	11,224	0.09%
2021/10/08	19	134.47	1	134.35	134.20	18	11,241	0.16%
2021/10/07	1.1	134.33	4	135.19	135.35	-2.9	11,270	-0.03%
2021/10/06	101.3	133.32	0	0.00	133.00	101.3	11,272	0.90%	大買/鉅額交易
2021/10/05	32.1	131.93	10	132.00	132.95	22.1	11,131	0.20%
2021/10/04	32.9	133.34	1.2	134.06	133.15	31.7	10,793	0.29%
2021/10/01	38.6	134.17	0	0.00	133.95	38.6	10,472	0.37%
2021/09/30	1.1	135.57	2	136.53	137.05	-0.9	10,130	-0.01%
2021/09/29	33.1	136.04	10	136.56	136.00	23.1	9,960	0.23%
2021/09/28	2	139.10	0	0.00	139.00	2	9,592	0.02%
2021/09/27	0.5	139.72	0.3	140.00	140.00	0.2	9,375	0.00%
2021/09/24	0	0.00	5	139.52	139.65	-5	9,255	-0.05%
2021/09/23	3	138.07	0	0.00	138.00	3	9,309	0.03%
2021/09/22	15.7	136.87	0	0.00	137.20	15.7	9,363	0.17%
2021/09/17	0	140.50	0	0.00	140.50	0	9,031	0.00%
2021/09/16	2.7	140.02	6	140.10	140.10	-3.4	9,076	-0.04%
2021/09/15	1	141.30	3	140.73	140.75	-2	9,046	-0.02%
2021/09/14	3	141.75	2	142.08	141.60	1	8,952	0.01%
2021/09/13	6	141.50	0.1	141.40	141.45	5.9	9,009	0.07%
2021/09/10	1	141.80	3	141.98	141.95	-2	9,216	-0.02%
2021/09/09	1	140.35	1	141.00	140.30	0	9,202	0.00%
2021/09/08	1	140.13	3.1	140.40	140.65	-2	9,204	-0.02%
2021/09/07	160	142.65	11	141.91	141.90	149	9,208	1.62%	大買/鉅額交易
2021/09/06	0	0.00	7.2	142.60	142.55	-7.2	9,137	-0.08%
2021/09/03	0	0.00	33.1	141.22	141.90	-33.1	8,961	-0.37%
2021/09/02	2	140.88	10	140.72	139.90	-8	8,889	-0.09%
2021/09/01	0	0.00	11.1	141.01	141.00	-11.1	8,873	-0.13%
2021/08/31	1	138.80	11.9	139.67	140.35	-10.9	8,618	-0.13%
2021/08/30	0	139.50	38.6	139.07	139.50	-38.6	8,528	-0.45%
2021/08/27	0	137.50	7	138.02	138.15	-7	8,225	-0.08%
2021/08/26	10	136.45	3.2	136.85	137.00	6.8	8,032	0.08%
2021/08/25	0	0.00	2.2	135.67	136.05	-2.2	7,997	-0.03%
2021/08/24	1.2	134.90	0	0.00	134.75	1.2	7,975	0.01%
2021/08/23	2.6	134.08	4	133.78	134.35	-1.4	8,065	-0.02%
2021/08/20	19.7	131.34	0	130.55	130.75	19.7	8,127	0.24%
2021/08/19	29.3	132.29	0	0.00	131.80	29.3	7,960	0.37%
2021/08/18	11.9	133.47	3	133.38	134.90	8.9	7,607	0.12%
2021/08/17	19.9	134.85	6	134.55	134.35	13.9	7,401	0.19%
2021/08/16	8.1	135.29	0	0.00	135.35	8.1	7,356	0.11%
2021/08/13	7.5	135.78	10	136.65	135.65	-2.5	7,346	-0.03%
2021/08/12	0.1	136.96	0	137.05	136.95	0.1	7,386	0.00%
2021/08/11	10.3	136.71	28	136.86	137.20	-17.7	7,630	-0.23%
2021/08/10	1	137.80	1	137.70	137.65	0	7,841	0.00%
2021/08/09	6	137.38	1	138.25	138.40	5	8,326	0.06%
2021/08/06	1	138.40	0	0.00	138.80	1	8,495	0.01%
2021/08/05	0	0.00	13	139.25	139.00	-13	8,882	-0.15%
2021/08/04	1	139.00	6	139.18	139.25	-5	9,429	-0.05%
2021/08/03	0	0.00	5	138.24	138.45	-5	9,761	-0.05%
2021/08/02	0.1	136.80	6	136.92	137.90	-5.9	9,731	-0.06%
2021/07/30	4	136.46	0.3	136.55	136.05	3.7	9,727	0.04%
2021/07/29	4.1	135.91	4.2	135.83	136.50	-0.1	9,795	0.00%
2021/07/28	29.9	134.35	3	134.13	134.25	26.9	9,762	0.28%
2021/07/27	12.4	136.37	0.1	136.50	136.40	12.4	9,483	0.13%
2021/07/26	5.1	136.54	0	0.00	136.45	5.1	9,424	0.05%
2021/07/23	4.2	137.53	0	0.00	137.65	4.2	9,379	0.04%
2021/07/22	1	138.35	2	138.00	137.65	-1	9,377	-0.01%
2021/07/21	5.2	136.76	0	0.00	136.70	5.2	9,385	0.06%
2021/07/20	5.1	137.47	0	137.95	137.20	5.1	9,371	0.05%
2021/07/19	2.2	138.07	0	0.00	138.30	2.2	9,339	0.02%
2021/07/16	1.1	139.80	0	0.00	139.90	1.1	9,231	0.01%
2021/07/15	5	141.60	7	141.59	141.80	-2	9,206	-0.02%
2021/07/14	0.1	140.43	4	140.73	140.50	-3.9	9,085	-0.04%
2021/07/13	0	0.00	4	140.79	140.15	-4	9,060	-0.04%
2021/07/12	0	0.00	3	139.78	139.00	-3	9,018	-0.03%
2021/07/09	5	137.61	0	0.00	137.75	5	8,918	0.06%
2021/07/08	2.1	138.59	1	139.30	138.85	1.1	8,912	0.01%
2021/07/07	1	139.30	0.1	139.20	139.00	0.9	8,939	0.01%
2021/07/06	3	139.67	0	0.00	139.75	3	8,927	0.03%
2021/07/05	0.1	139.50	5	139.54	139.60	-4.9	8,881	-0.06%
2021/07/02	1	138.25	0	0.00	138.30	1	8,857	0.01%
2021/07/01	5	138.36	8.5	138.70	138.30	-3.4	8,850	-0.04%
2021/06/30	2	139.00	1.3	139.19	138.95	0.7	8,929	0.01%
2021/06/29	0	0.00	5	138.06	137.60	-5	8,892	-0.06%
2021/06/28	1	137.25	4	137.45	137.20	-3	8,868	-0.03%
2021/06/25	5	137.70	2	137.80	136.95	3	8,881	0.03%
2021/06/24	2.4	136.79	1.1	137.00	136.70	1.3	8,908	0.01%
2021/06/23	2	135.30	1	136.90	137.05	1	8,937	0.01%
2021/06/22	1.1	135.35	2	134.55	134.85	-0.9	8,912	-0.01%
2021/06/21	19.7	135.25	0	0.00	134.70	19.7	8,987	0.22%
2021/06/18	10	138.30	0	0.00	138.00	10	8,840	0.11%
2021/06/17	0	0.00	11.6	137.56	138.30	-11.6	8,893	-0.13%
2021/06/16	3	138.70	3	138.77	138.70	0	9,004	0.00%
2021/06/15	1	138.45	5.2	138.69	138.85	-4.2	8,999	-0.05%
2021/06/11	0.4	137.95	20	138.23	138.10	-19.7	9,044	-0.22%
2021/06/09	8	135.38	0	0.00	135.50	8	9,050	0.09%
2021/06/08	0.2	136.95	0	0.00	136.50	0.2	9,042	0.00%
2021/06/07	5.3	136.75	7.2	137.22	137.30	-1.9	9,146	-0.02%
2021/06/04	5.1	136.61	3	136.52	136.95	2.1	9,056	0.02%
2021/06/03	4.1	137.62	7.5	138.11	137.60	-3.4	9,225	-0.04%
2021/06/02	5	137.15	0	0.00	137.70	5	9,343	0.05%
2021/06/01	2	137.55	6	137.75	137.70	-4	9,497	-0.04%
2021/05/31	1	136.16	13.7	137.07	137.10	-12.7	9,680	-0.13%
2021/05/28	0.1	135.55	4.5	135.49	135.80	-4.4	9,647	-0.05%
2021/05/27	6.2	133.05	3	132.82	133.55	3.2	9,607	0.03%
2021/05/26	2.2	134.47	26	134.00	134.50	-23.8	9,951	-0.24%
2021/05/25	1	133.85	7	133.70	134.40	-6	10,035	-0.06%
2021/05/24	2	131.78	9.2	132.22	132.15	-7.2	10,058	-0.07%
2021/05/21	6.2	132.03	10.4	132.35	132.35	-4.2	10,015	-0.04%
2021/05/20	14	130.20	2	131.00	130.50	12	9,961	0.12%
2021/05/19	20.1	131.86	1	132.50	131.40	19.1	9,948	0.19%
2021/05/18	14.3	130.53	1.6	131.19	132.30	12.7	9,840	0.13%
2021/05/17	5.3	126.65	6	126.92	126.50	-0.8	9,884	-0.01%
2021/05/14	6.2	128.96	5.9	128.83	128.95	0.3	9,504	0.00%
2021/05/13	26.6	127.87	16.3	128.33	127.50	10.3	9,360	0.11%
2021/05/12	43.6	128.26	9.1	128.00	129.40	34.6	9,026	0.38%
2021/05/11	19.2	134.33	3	133.22	133.25	16.2	8,567	0.19%
2021/05/10	3	138.40	0	0.00	138.45	3	8,380	0.04%
2021/05/07	1	139.00	1.4	138.97	139.40	-0.3	8,542	0.00%
2021/05/06	2.5	136.72	0.1	136.80	136.95	2.4	8,667	0.03%
2021/05/05	2.2	136.51	5	136.94	135.75	-2.8	8,665	-0.03%
2021/05/04	7.5	136.77	6.5	137.42	137.05	1	8,758	0.01%
2021/05/03	1.3	138.98	2.2	138.82	138.25	-0.9	8,766	-0.01%
2021/04/29	0	141.30	3	141.18	140.60	-3	9,050	-0.03%
2021/04/28	3	140.62	1	140.45	140.40	2	9,130	0.02%
2021/04/27	4.3	141.20	6	141.30	141.25	-1.7	9,580	-0.02%
2021/04/26	0.3	139.92	9	140.69	141.20	-8.8	9,671	-0.09%
2021/04/23	0	138.00	1	137.90	139.15	-1	9,710	-0.01%
2021/04/22	5.5	138.31	8	138.37	137.90	-2.5	9,969	-0.02%
2021/04/21	3.1	138.68	3.7	138.16	138.00	-0.5	10,103	-0.01%
2021/04/20	1	139.14	0	0.00	139.25	1	10,151	0.01%
2021/04/19	0	139.40	2.4	139.33	139.50	-2.4	10,253	-0.02%
2021/04/16	1.3	138.88	7	139.15	139.25	-5.7	10,289	-0.06%
2021/04/15	3	137.93	9.2	138.29	139.05	-6.2	10,319	-0.06%
2021/04/14	2.1	136.88	1	136.65	137.90	1.1	10,305	0.01%
2021/04/13	2	138.60	5	138.26	137.15	-3	10,375	-0.03%
2021/04/12	0	137.80	6	137.49	137.15	-6	10,361	-0.06%
2021/04/09	11.2	137.93	1	138.00	137.95	10.2	10,365	0.10%
2021/04/08	1	137.35	4.8	137.98	138.25	-3.8	10,401	-0.04%
2021/04/07	9	137.66	0.8	137.62	137.80	8.2	10,387	0.08%
2021/04/06	4.6	138.16	11	137.99	137.65	-6.4	10,367	-0.06%
2021/04/01	0	135.65	8.4	135.98	135.75	-8.4	10,270	-0.08%
2021/03/31	4.1	135.35	1.9	135.00	134.75	2.2	10,197	0.02%
2021/03/30	11	135.39	2.1	135.74	135.90	8.9	10,111	0.09%
2021/03/29	2	135.25	7	135.55	135.45	-5	10,101	-0.05%
2021/03/26	0.2	133.87	8.4	133.72	134.35	-8.2	10,062	-0.08%
2021/03/25	1.2	131.26	4	131.83	131.95	-2.8	10,001	-0.03%
2021/03/24	9.4	131.77	0	0.00	131.50	9.4	9,961	0.09%
2021/03/23	0.1	133.87	0	0.00	133.60	0.1	9,839	0.00%
2021/03/22	2.1	132.79	0	0.00	133.40	2.1	9,946	0.02%
2021/03/19	6	132.80	3	133.20	132.80	3	10,014	0.03%
2021/03/18	1	134.91	0.8	135.64	134.90	0.2	9,888	0.00%
2021/03/17	2.2	134.61	0	0.00	134.20	2.2	9,850	0.02%
2021/03/16	0.2	135.10	6	135.15	135.35	-5.8	9,874	-0.06%
2021/03/15	2	135.05	0	0.00	134.90	2	9,864	0.02%
2021/03/12	0.2	135.23	4	135.36	135.25	-3.8	9,907	-0.04%
2021/03/11	4	133.49	7.5	134.19	134.70	-3.5	9,927	-0.04%
2021/03/10	4.2	132.19	0.2	132.00	131.90	4	9,978	0.04%
2021/03/09	11.1	130.82	2	131.10	131.35	9.1	9,987	0.09%
2021/03/08	10.5	132.48	0.8	132.67	131.85	9.7	9,867	0.10%
2021/03/05	8.5	131.31	0	0.00	131.95	8.5	9,749	0.09%
2021/03/04	11	132.29	3	133.00	132.75	8	9,669	0.08%
2021/03/03	5.1	133.51	4	135.00	135.40	1.1	9,480	0.01%
2021/03/02	9.1	134.50	1.1	135.38	133.45	8	9,381	0.09%
2021/02/26	33.1	133.84	0	0.00	133.40	33.1	9,330	0.36%
2021/02/25	7.1	137.38	1	137.40	137.55	6.1	8,991	0.07%
2021/02/24	9.6	136.88	1	138.00	136.45	8.6	8,916	0.10%
2021/02/23	4	137.75	0.1	137.75	138.50	3.9	8,820	0.04%
2021/02/22	3	139.62	5.8	139.41	138.80	-2.8	8,766	-0.03%
2021/02/19	4.1	138.21	6	138.14	138.85	-1.9	8,979	-0.02%
2021/02/18	4.2	140.15	2.2	140.06	140.35	1.9	8,968	0.02%
2021/02/17	5.3	139.69	8.3	140.01	140.55	-3.1	8,948	-0.03%
2021/02/05	2.4	134.91	6.1	134.60	134.80	-3.7	8,696	-0.04%
2021/02/04	2	132.68	3.1	133.25	133.55	-1.1	8,613	-0.01%
2021/02/03	5.6	134.98	0.9	134.81	134.35	4.7	8,645	0.05%
2021/02/02	24.1	134.45	15	134.57	134.45	9.1	8,600	0.11%
2021/02/01	11.6	129.19	16	128.71	130.75	-4.4	8,606	-0.05%
2021/01/29	18.1	129.96	12	130.28	128.20	6.1	8,474	0.07%
2021/01/28	23.7	129.96	19	130.31	130.35	4.7	8,312	0.06%
2021/01/27	9.2	133.00	0	0.00	133.05	9.2	8,153	0.11%
2021/01/26	12	134.29	0	0.00	132.85	12	8,096	0.15%
2021/01/25	11.4	135.61	5	135.56	135.60	6.4	8,024	0.08%
2021/01/22	18.5	137.98	2	138.10	137.45	16.5	7,902	0.21%
2021/01/21	11.4	142.04	1.7	139.79	143.00	9.7	7,622	0.13%
2021/01/20	7.4	138.25	3	137.97	138.20	4.4	7,472	0.06%
2021/01/19	5.8	137.03	5.8	137.07	137.95	0	7,029	0.00%
2021/01/18	8.2	133.58	3	134.12	134.40	5.2	6,876	0.08%
2021/01/15	9.2	135.91	1.2	137.29	134.50	7.9	6,692	0.12%
2021/01/14	6.2	134.32	2	134.33	134.05	4.2	6,370	0.07%
2021/01/13	3	133.98	2.3	134.73	135.30	0.7	6,291	0.01%
2021/01/12	5.2	132.11	2.2	132.09	132.10	3	6,137	0.05%
2021/01/11	4.2	131.11	3	130.95	132.30	1.2	6,013	0.02%
2021/01/08	2.5	130.40	4.3	130.42	131.20	-1.8	5,897	-0.03%
2021/01/07	1.1	127.03	2.5	128.61	128.90	-1.4	5,756	-0.02%
2021/01/06	3.2	125.96	2.2	126.48	125.95	1	5,688	0.02%
2021/01/05	1.1	124.27	0.2	124.60	124.60	0.9	5,601	0.02%
2021/01/04	4	123.19	0.3	124.50	124.35	3.7	5,685	0.06%
2020/12/31	0	0.00	5.2	122.05	122.25	-5.2	5,807	-0.09%
2020/12/30	8	120.95	3	120.15	121.60	5	5,778	0.09%
2020/12/29	1	119.65	3.1	119.71	119.90	-2.1	5,802	-0.04%
2020/12/28	5.1	119.53	12	119.51	120.00	-6.9	5,849	-0.12%
2020/12/25	10.2	119.10	0	0.00	118.95	10.2	5,851	0.17%
2020/12/24	1	118.75	0	0.00	118.80	1	5,867	0.02%
2020/12/23	0	0.00	1.1	118.30	118.15	-1.1	5,926	-0.02%
2020/12/22	3.1	118.47	10.1	118.60	118.00	-7	6,014	-0.12%
2020/12/21	3	118.12	3	118.43	119.35	0	6,182	0.00%
2020/12/18	2	118.13	0.1	118.55	118.20	1.9	6,199	0.03%
2020/12/16	0	0.00	7	118.69	119.25	-7	6,315	-0.11%
2020/12/15	2.2	117.22	0	0.00	117.05	2.2	6,176	0.04%
2020/12/14	2.1	118.33	0	0.00	118.25	2.1	6,165	0.03%
2020/12/11	1.3	117.57	3.2	117.68	118.75	-1.9	6,372	-0.03%
2020/12/10	18.3	118.32	3	118.33	118.60	15.3	6,385	0.24%
2020/12/09	19.4	119.79	1	119.80	120.05	18.4	6,346	0.29%
2020/12/08	11	119.31	3.3	119.88	120.05	7.7	6,292	0.12%
2020/12/07	5	117.91	11	118.12	118.40	-6	6,247	-0.10%
2020/12/04	2	116.50	19.5	116.97	117.30	-17.5	6,240	-0.28%
2020/12/03	5	115.46	0.1	116.00	115.40	4.9	6,111	0.08%
2020/12/02	5.2	114.99	16	115.32	115.40	-10.9	6,104	-0.18%
2020/12/01	3	113.67	16.4	114.12	114.30	-13.4	6,101	-0.22%
2020/11/30	14.3	114.43	1	113.30	113.30	13.3	6,103	0.22%
2020/11/27	3	114.40	2.3	114.74	114.65	0.7	6,017	0.01%
2020/11/26	0	0.00	4.5	114.47	114.85	-4.5	6,025	-0.07%
2020/11/25	2.1	115.14	0	0.00	113.95	2.1	6,079	0.03%
2020/11/24	0	0.00	1	115.30	114.90	-1	6,077	-0.02%
2020/11/23	42	115.28	2.1	115.32	115.45	39.9	6,072	0.66%
2020/11/20	2.1	113.95	1	113.85	114.00	1.1	6,021	0.02%
2020/11/19	3.2	114.15	0	0.00	114.15	3.2	6,002	0.05%
2020/11/18	2	114.23	9	113.84	114.35	-7	5,990	-0.12%
2020/11/17	3.2	113.58	11	114.23	113.60	-7.8	5,798	-0.13%
2020/11/16	12	111.40	3.5	111.63	112.80	8.5	5,974	0.14%
2020/11/13	3	108.87	22	108.82	109.25	-19	5,922	-0.32%
2020/11/12	0	0.00	5.7	108.92	108.80	-5.7	5,921	-0.10%
2020/11/11	0.1	108.50	23	108.13	108.75	-22.9	5,951	-0.38%
2020/11/10	7	107.39	1	107.00	107.10	6	5,872	0.10%
2020/11/09	0	0.00	26.2	107.98	108.10	-26.2	5,890	-0.44%
2020/11/06	0	0.00	19.2	106.75	106.70	-19.2	5,800	-0.33%
2020/11/05	3	106.10	1.3	106.05	106.05	1.7	5,749	0.03%
2020/11/04	2	104.90	8	105.46	106.15	-6	5,775	-0.10%
2020/11/03	0	0.00	1.9	104.67	104.60	-1.9	5,805	-0.03%
2020/11/02	6.7	102.45	1	103.20	103.40	5.7	5,855	0.10%
2020/10/30	4	103.05	0	0.00	103.00	4	5,771	0.07%
2020/10/29	4	103.49	0	0.00	103.85	4	5,742	0.07%
2020/10/28	7	104.99	0	0.00	105.00	7	5,746	0.12%
2020/10/27	3	105.55	0	0.00	105.50	3	5,756	0.05%
2020/10/26	11.5	106.01	0.1	106.35	106.10	11.4	5,809	0.20%
2020/10/23	1	106.00	0	0.00	106.10	1	5,921	0.02%
2020/10/22	1	105.50	2	105.75	106.10	-1	6,240	-0.02%
2020/10/21	2	105.90	1	106.00	105.95	1	6,583	0.02%
2020/10/20	0.3	106.20	10	106.16	106.00	-9.7	6,751	-0.14%
2020/10/19	0	0.00	10	106.40	106.60	-10	6,827	-0.15%
2020/10/16	1	105.40	0	0.00	105.25	1	6,890	0.01%
2020/10/14	0	0.00	3	106.73	106.70	-3	7,329	-0.04%
2020/10/13	3	106.77	6.2	106.76	107.10	-3.2	7,587	-0.04%
2020/10/12	11.3	107.41	25.4	107.22	107.05	-14.1	7,623	-0.19%
2020/10/08	1	105.95	37	105.99	106.20	-36	7,814	-0.46%
2020/10/07	0.1	104.80	10.3	104.50	104.80	-10.2	7,814	-0.13%
2020/10/06	1	104.30	2	104.25	104.25	-1	7,948	-0.01%
2020/10/05	1	103.15	3	103.90	103.05	-2	8,024	-0.02%
2020/09/29	0	0.00	2	102.38	102.55	-2	8,172	-0.02%
2020/09/28	3	101.32	1	102.00	102.30	2	8,341	0.02%
2020/09/25	2	101.13	1	100.65	100.65	1	8,481	0.01%
2020/09/24	37	100.72	2	100.40	100.45	35	8,572	0.41%
2020/09/23	3	102.62	0.4	103.10	102.95	2.6	8,435	0.03%
2020/09/22	11	103.43	2	103.65	103.10	9	8,512	0.11%
2020/09/21	1	104.65	1	104.55	104.45	0	8,535	0.00%
2020/09/18	0	0.00	1.5	105.45	105.30	-1.5	8,603	-0.02%
2020/09/17	0	0.00	5.9	105.31	105.40	-5.9	8,688	-0.07%
2020/09/16	1	106.80	20	106.58	106.55	-19	8,687	-0.22%
2020/09/15	10	104.45	12	104.70	104.95	-2	8,615	-0.02%
2020/09/14	0	0.00	16	104.25	104.55	-16	8,564	-0.19%
2020/09/11	11.1	103.10	2.5	103.13	103.25	8.6	8,552	0.10%
2020/09/10	1	103.01	21	103.04	103.20	-20	8,696	-0.23%
2020/09/09	11	101.40	1	102.15	102.30	10	8,816	0.11%
2020/09/08	1	102.75	0	0.00	103.00	1	8,871	0.01%
2020/09/07	0	0.00	2	102.50	102.40	-2	9,155	-0.02%
2020/09/04	2	102.20	11	102.02	102.55	-9	9,299	-0.10%
2020/09/03	0	0.00	2	104.00	103.30	-2	9,383	-0.02%
2020/09/02	2	102.76	0	0.00	103.00	2	9,487	0.02%
2020/09/01	6	102.22	1	103.00	103.35	5	9,676	0.05%
2020/08/31	9	102.39	0	0.00	101.80	9	9,746	0.09%
2020/08/28	5	103.58	2	103.13	103.50	3	9,900	0.03%
2020/08/27	2.1	104.77	0	0.00	104.55	2.1	10,136	0.02%
2020/08/26	0	0.00	3	104.20	104.30	-3	10,240	-0.03%
2020/08/25	3	103.95	13.1	103.97	103.90	-10.1	10,336	-0.10%
2020/08/24	1	102.80	3	103.00	103.10	-2	10,364	-0.02%
2020/08/21	16	102.78	4	102.23	102.80	12	10,427	0.12%
2020/08/20	37	101.27	72	101.90	100.60	-35	10,368	-0.34%
2020/08/19	3	104.60	1	104.45	104.25	2	10,314	0.02%
2020/08/18	0	0.00	4.2	105.18	105.00	-4.2	10,301	-0.04%
2020/08/17	1	105.55	5	105.21	105.60	-4	10,461	-0.04%
2020/08/14	5	104.03	5.4	104.30	104.50	-0.4	10,494	0.00%
2020/08/13	1	104.30	2	104.38	104.25	-1	10,596	-0.01%
2020/08/12	13	103.34	1	103.35	103.25	12	10,596	0.11%
2020/08/11	6.1	105.42	1	105.35	104.80	5.1	10,636	0.05%
2020/08/10	13.2	105.44	7.1	104.85	105.60	6.1	10,686	0.06%
2020/08/07	2	104.95	1	104.80	104.65	1	10,733	0.01%
2020/08/06	0.3	105.30	2	105.50	105.40	-1.7	10,703	-0.02%
2020/08/05	0	0.00	5	104.35	104.30	-5	10,772	-0.05%
2020/08/04	0	0.00	1	103.05	103.30	-1	10,799	-0.01%
2020/08/03	5	102.38	1	102.15	102.00	4	10,820	0.04%
2020/07/31	4	103.80	1	104.00	103.80	3	10,803	0.03%
2020/07/30	0	0.00	3.6	104.22	104.05	-3.6	10,817	-0.03%
2020/07/29	4	103.06	12	103.12	102.55	-8	10,838	-0.07%
2020/07/28	8	107.24	7.2	107.46	103.60	0.8	10,938	0.01%
2020/07/27	5	103.20	12.1	103.16	103.30	-7.1	10,878	-0.07%
2020/07/24	3	99.33	13	99.20	98.50	-10	10,696	-0.09%
2020/07/23	3.1	98.47	0	0.00	98.85	3.1	10,533	0.03%
2020/07/22	2	98.90	7	99.14	98.95	-5	10,665	-0.05%
2020/07/21	67	98.98	33.6	98.19	98.70	33.4	10,641	0.31%
2020/07/20	4	97.03	2.4	97.08	97.05	1.6	10,451	0.02%
2020/07/17	3	97.38	10	97.12	97.20	-7	10,475	-0.07%
2020/07/16	2.1	96.48	15	96.97	96.10	-12.9	10,526	-0.12%
2020/07/15	2	97.03	89	97.27	97.05	-87	10,605	-0.82%
2020/07/14	0	0.00	6.2	96.05	96.65	-6.2	10,825	-0.06%
2020/07/13	5	95.72	12	95.73	96.05	-7	10,808	-0.06%
2020/07/10	11	95.28	2.5	95.38	94.65	8.5	10,897	0.08%
2020/07/09	1	95.70	3	95.40	95.45	-2	10,924	-0.02%
2020/07/08	1	95.15	4.4	95.15	95.15	-3.4	10,927	-0.03%
2020/07/07	6	94.75	11	94.70	94.50	-5	10,839	-0.05%
2020/07/06	5	93.93	31	93.85	94.15	-26	10,868	-0.24%
2020/07/03	2	92.45	19.1	92.36	92.55	-17.1	10,881	-0.16%
2020/07/02	0	0.00	11	91.15	91.50	-11	10,886	-0.10%
2020/07/01	1	90.90	8.2	90.64	90.50	-7.2	10,964	-0.07%
2020/06/30	1	89.80	2	89.85	89.90	-1	10,963	-0.01%
2020/06/29	4.1	88.88	0	0.00	89.10	4.1	10,992	0.04%
2020/06/24	0	0.00	4	90.30	90.00	-4	11,055	-0.04%
2020/06/23	1	89.40	4	89.16	89.45	-3	11,253	-0.03%
2020/06/22	3	89.08	7	89.30	89.05	-4	11,428	-0.04%
2020/06/19	2	88.90	6	88.80	88.85	-4	11,796	-0.03%
2020/06/18	0.4	89.00	4	88.78	88.90	-3.6	12,203	-0.03%
2020/06/17	1	88.85	7	89.00	89.00	-6	12,493	-0.05%
2020/06/16	5	88.78	1	88.90	88.90	4	12,982	0.03%
2020/06/15	5	87.26	11	87.91	87.00	-6	13,934	-0.04%
2020/06/12	10	87.84	6	87.96	88.25	4	14,552	0.03%
2020/06/11	7.7	90.10	40	90.34	89.05	-32.3	15,044	-0.21%
2020/06/10	4	90.54	4.1	90.32	90.45	-0.1	15,370	0.00%
2020/06/09	14	89.64	24.3	89.57	89.60	-10.3	16,081	-0.06%
2020/06/08	38.3	89.58	12	89.25	89.50	26.3	16,639	0.16%
2020/06/05	4	88.31	20	88.16	88.35	-16	16,634	-0.10%
2020/06/04	0.9	87.55	11	87.55	87.60	-10.1	16,865	-0.06%
2020/06/03	3	86.33	11.1	86.55	86.80	-8.1	17,076	-0.05%
2020/06/02	12	85.32	7	85.45	85.30	5	17,058	0.03%
2020/06/01	1	84.85	5	84.97	84.90	-4	17,022	-0.02%
2020/05/29	1	83.20	3	83.38	84.45	-2	17,023	-0.01%
2020/05/28	8	84.33	7	84.15	83.85	1	17,119	0.01%
2020/05/27	3	84.20	0	0.00	84.35	3	17,458	0.02%
2020/05/26	1	84.55	7.2	84.51	84.45	-6.2	17,792	-0.03%
2020/05/25	9	82.88	1	82.20	83.50	8	17,786	0.04%
2020/05/22	25.2	83.09	0	0.00	82.95	25.2	17,846	0.14%
2020/05/21	0.2	84.50	1	84.55	84.50	-0.8	17,849	0.00%
2020/05/20	1	83.80	0	0.00	83.80	1	17,813	0.01%
2020/05/19	2	83.90	3.1	83.80	83.90	-1.1	17,757	-0.01%
2020/05/18	5	83.14	3	83.18	83.15	2	17,798	0.01%
2020/05/15	2	83.60	1	83.25	83.85	1	17,869	0.01%
2020/05/14	5	83.47	0	0.00	83.30	5	17,870	0.03%
2020/05/13	5	84.22	25	83.74	84.30	-20	17,808	-0.11%
2020/05/12	11	84.01	1	84.15	84.05	10	17,821	0.06%
2020/05/11	4	85.14	11	85.12	85.05	-7	17,723	-0.04%
2020/05/07	2	84.05	2	84.08	83.85	0	17,719	0.00%
2020/05/06	1	83.55	1	83.40	83.50	0	17,775	0.00%
2020/05/05	1	83.50	1	83.60	83.40	0	17,851	0.00%
2020/05/04	22	82.99	1	83.00	83.00	21	17,833	0.12%
2020/04/30	4.3	85.16	17	84.95	85.50	-12.7	17,721	-0.07%
2020/04/29	2	83.73	14	83.74	83.70	-12	17,672	-0.07%
2020/04/28	13	82.31	5	82.30	82.55	8	17,849	0.04%
2020/04/27	0	0.00	8	82.27	82.55	-8	18,260	-0.04%
2020/04/24	1	80.70	0	0.00	80.90	1	18,144	0.01%
2020/04/23	7	80.81	3	80.92	80.90	4	18,184	0.02%
2020/04/22	10	79.90	10	80.03	80.60	0	18,107	0.00%
2020/04/21	25.3	81.19	9	80.78	80.60	16.3	18,096	0.09%
2020/04/20	5	83.10	1	82.85	83.00	4	17,938	0.02%
2020/04/17	10	83.40	21	83.55	83.25	-11	17,844	-0.06%
2020/04/16	13	80.76	1	81.00	80.80	12	17,420	0.07%
2020/04/15	23	81.30	1	81.25	81.20	22	17,333	0.13%
2020/04/14	11	80.46	12	80.47	80.95	-1	17,185	-0.01%
2020/04/13	19.3	78.92	2	79.20	78.80	17.3	17,072	0.10%
2020/04/10	3	78.98	7	79.04	79.30	-4	17,104	-0.02%
2020/04/09	32.3	79.79	66	79.01	79.25	-33.8	17,121	-0.20%
2020/04/08	23	79.29	39	79.09	79.60	-16	16,942	-0.09%
2020/04/07	43	78.50	8	78.46	78.50	35	16,760	0.21%
2020/04/06	16	76.56	10	76.99	77.05	6	16,558	0.04%
2020/04/01	4	76.00	3	76.50	75.90	1	16,404	0.01%
2020/03/31	9	76.33	2	76.45	76.15	7	16,291	0.04%
2020/03/30	2.1	74.74	83	75.26	75.85	-80.9	16,158	-0.50%
2020/03/27	26.5	77.71	50	76.94	76.60	-23.5	15,956	-0.15%
2020/03/26	8	76.90	4	76.73	77.20	4	15,647	0.03%
2020/03/25	90	77.01	5	76.98	76.85	85	15,383	0.55%
2020/03/24	6	74.52	29	74.72	74.25	-23	14,877	-0.15%
2020/03/23	38.1	71.24	3	71.15	70.80	35.1	14,493	0.24%
2020/03/20	73	72.14	35	72.50	74.00	38	14,198	0.27%
2020/03/19	86	68.98	38	69.36	68.55	48	13,591	0.35%
2020/03/18	80.3	73.87	15	74.61	72.80	65.3	12,556	0.52%
2020/03/17	24.5	75.00	19	75.37	74.85	5.5	11,920	0.05%
2020/03/16	45	78.32	21	78.75	77.30	24	11,101	0.22%
2020/03/13	45	77.35	19	78.76	81.00	26	10,628	0.24%
2020/03/12	33.1	82.55	5	82.47	82.15	28.1	9,783	0.29%
2020/03/11	13.7	85.75	2	86.08	85.30	11.7	9,093	0.13%
2020/03/10	9	85.40	8	85.56	86.30	1	8,896	0.01%
2020/03/09	36	86.07	2	86.30	85.85	34	8,539	0.40%
2020/03/06	9	88.79	0	0.00	88.35	9	8,102	0.11%
2020/03/05	2.1	90.09	12	90.13	90.20	-9.9	7,852	-0.13%
2020/03/04	4	88.60	5	89.06	89.20	-1	7,779	-0.01%
2020/03/03	4.1	88.44	3	88.73	88.60	1.1	7,661	0.01%
2020/03/02	28.1	87.44	4.1	87.10	87.35	24	7,510	0.32%
2020/02/27	21.1	88.67	0	0.00	88.65	21.1	7,110	0.30%
2020/02/26	23	89.23	0	0.00	89.45	23	6,741	0.34%
2020/02/25	5.9	89.94	1	90.45	90.35	4.9	6,515	0.08%
2020/02/24	13	90.01	1	90.10	90.10	12	6,423	0.19%
2020/02/21	1.1	91.40	0	0.00	91.25	1.1	6,330	0.02%
2020/02/20	1	92.00	2	91.70	91.70	-1	6,287	-0.02%
2020/02/19	7.1	91.23	0	0.00	92.10	7.1	6,213	0.11%
2020/02/18	27	91.20	0	0.00	91.05	27	6,122	0.44%
2020/02/17	4	92.30	10	92.20	92.30	-6	5,950	-0.10%
2020/02/14	3	92.83	1	92.95	92.95	2	5,878	0.03%
2020/02/13	1	93.00	0.2	93.00	92.80	0.8	5,836	0.01%
2020/02/12	2	92.70	4	92.40	92.65	-2	5,837	-0.03%
2020/02/11	5	91.55	8	91.64	91.75	-3	5,791	-0.05%
2020/02/10	3	89.65	17	90.68	91.00	-14	5,757	-0.24%
2020/02/07	13	91.16	8	91.46	91.20	5	5,710	0.09%
2020/02/06	1	91.75	15	91.75	92.30	-14	5,616	-0.25%
2020/02/05	16.2	90.83	0	0.00	90.85	16.2	5,550	0.29%
2020/02/04	8	90.29	7	90.06	90.60	1	5,485	0.02%
2020/02/03	20	88.40	13	88.58	89.05	7	5,494	0.13%
2020/01/31	19	90.14	44	90.24	89.95	-25	5,321	-0.47%
2020/01/30	59	93.05	13	93.07	92.15	46	5,069	0.91%
2020/01/20	21	97.87	0	0.00	97.70	21	4,616	0.45%
2020/01/17	3	97.33	0.1	97.70	97.30	2.9	4,632	0.06%
2020/01/16	11	97.27	0	0.00	97.30	11	4,540	0.24%
2020/01/15	5	97.97	10.1	97.90	97.60	-5.1	4,438	-0.11%
2020/01/14	5.1	98.65	2	98.65	98.60	3.1	4,321	0.07%
2020/01/13	2	97.80	0	0.00	98.00	2	4,147	0.05%
2020/01/10	0.2	97.30	1	97.50	97.30	-0.8	4,083	-0.02%
2020/01/09	12	96.78	0	0.00	96.95	12	3,974	0.30%
2020/01/08	4.5	95.94	0	0.00	95.65	4.5	3,921	0.11%
2020/01/07	13	96.06	0	0.00	96.10	13	3,852	0.34%
2020/01/06	8	96.48	0	0.00	96.40	8	3,905	0.20%
2020/01/03	0.1	97.70	2	98.58	97.65	-1.9	3,865	-0.05%
2020/01/02	0.3	97.80	0	0.00	97.65	0.3	3,954	0.01%
2019/12/31	5	97.03	1	97.10	96.95	4	3,942	0.10%
2019/12/30	0	0.00	0.5	98.00	97.80	-0.5	3,933	-0.01%
2019/12/27	2	97.95	0	0.00	98.00	2	3,962	0.05%
2019/12/26	0	0.00	0.1	97.35	97.35	-0.1	4,006	0.00%
2019/12/25	1	97.20	0	0.00	97.35	1	4,106	0.02%
2019/12/23	0	0.00	3	97.10	97.15	-3	4,287	-0.07%
2019/12/20	0	0.00	1	97.00	96.95	-1	4,296	-0.02%
2019/12/19	1	97.60	1	98.15	97.65	0	4,321	0.00%
2019/12/18	0	0.00	1.1	98.02	98.20	-1.1	4,356	-0.03%
2019/12/17	4	97.58	2	97.28	98.15	2	4,431	0.05%
2019/12/16	2	96.85	2	96.75	96.85	0	4,483	0.00%
2019/12/13	20	96.85	23	96.98	96.90	-3	4,692	-0.06%
2019/12/12	0	0.00	9	95.71	95.85	-9	4,677	-0.19%
2019/12/11	0	0.00	2.5	93.73	93.75	-2.5	4,718	-0.05%
2019/12/10	2	92.85	1	92.95	93.00	1	4,841	0.02%
2019/12/09	0.1	93.65	2	93.60	93.65	-2	4,831	-0.04%
2019/12/06	0	0.00	1	93.40	93.05	-1	4,869	-0.02%
2019/12/05	0.1	92.95	1	92.85	92.90	-0.9	5,023	-0.02%
2019/12/03	1	92.00	14	92.00	92.05	-13	5,638	-0.23%
2019/12/02	1	91.85	3	92.10	92.05	-2	5,793	-0.03%
2019/11/29	11	91.86	0	0.00	91.50	11	5,843	0.19%
2019/11/28	5	92.88	0	0.00	92.95	5	5,862	0.09%
2019/11/27	0	0.00	1	93.00	93.20	-1	6,162	-0.02%
2019/11/26	2.5	93.05	0	0.00	92.85	2.5	6,183	0.04%
2019/11/25	11	92.90	0	0.00	92.60	11	6,175	0.18%
2019/11/22	1	92.75	1	92.40	92.55	0	6,175	0.00%
2019/11/21	6	92.14	4	92.45	92.50	2	6,355	0.03%
2019/11/19	4	93.40	0	0.00	93.60	4	6,378	0.06%
2019/11/18	3	92.53	3	92.60	92.90	0	6,432	0.00%
2019/11/15	3	92.30	0	0.00	92.30	3	6,467	0.05%
2019/11/14	2	91.43	7	91.47	91.40	-5	6,534	-0.08%
2019/11/13	1	91.45	0	0.00	91.45	1	6,600	0.02%
2019/11/12	0	0.00	0.3	91.95	92.00	-0.3	6,834	0.00%
2019/11/11	0	0.00	8.5	91.19	91.15	-8.5	6,916	-0.12%
2019/11/08	5	92.65	0	0.00	92.55	5	6,942	0.07%
2019/11/07	8	92.78	12	92.61	92.85	-4	6,947	-0.06%
2019/11/06	1	93.30	18	92.91	93.35	-17	6,980	-0.24%
2019/11/05	2	92.65	0	0.00	92.90	2	7,187	0.03%
2019/11/04	10	91.15	3.2	91.56	92.20	6.8	7,536	0.09%
2019/11/01	5	89.95	0	0.00	90.10	5	7,768	0.06%
2019/10/31	2	90.20	0	0.00	90.10	2	8,003	0.02%
2019/10/30	3.1	89.75	7	89.56	89.85	-3.9	7,929	-0.05%
2019/10/29	1	89.60	1	89.55	89.45	0	7,891	0.00%
2019/10/28	0	0.00	0	89.10	89.20	0	7,803	0.00%
2019/10/25	0	0.00	0.3	88.80	88.80	-0.3	7,770	0.00%
2019/10/24	0	0.00	0.2	88.60	88.80	-0.2	7,690	0.00%
2019/10/23	1	88.35	2.3	88.67	88.45	-1.3	7,729	-0.02%
2019/10/22	0	0.00	8	88.51	88.70	-8	7,742	-0.10%
2019/10/17	0	0.00	4	87.98	88.15	-4	8,024	-0.05%
2019/10/16	2	88.10	10.2	88.01	88.10	-8.2	8,108	-0.10%
2019/10/15	1.1	87.69	6	87.54	87.70	-4.9	8,218	-0.06%
2019/10/14	0	0.00	17	87.27	87.55	-17	8,237	-0.21%
2019/10/09	4	86.04	0	0.00	85.80	4	8,235	0.05%
2019/10/08	0	0.00	9	86.38	86.50	-9	8,169	-0.11%
2019/10/07	0.3	85.45	0	0.00	85.45	0.3	8,139	0.00%
2019/10/04	0	0.00	1	85.20	85.15	-1	8,144	-0.01%
2019/10/02	1.1	85.70	0	0.00	85.65	1.1	8,133	0.01%
2019/10/01	3	85.90	6	85.75	85.95	-3	8,066	-0.04%
2019/09/27	0	0.00	4.5	84.69	84.60	-4.5	8,011	-0.06%
2019/09/26	0	0.00	8	84.58	84.30	-8	8,006	-0.10%
2019/09/25	9.1	84.08	1	84.35	84.10	8.1	8,007	0.10%
2019/09/24	3.2	84.37	7	84.67	84.65	-3.8	8,170	-0.05%
2019/09/23	1	84.60	2	84.70	84.50	-1	8,155	-0.01%
2019/09/20	0	0.00	1	84.90	84.70	-1	8,338	-0.01%
2019/09/19	0	0.00	2	85.05	84.45	-2	8,300	-0.02%
2019/09/18	2	84.95	17.1	84.88	84.95	-15.1	8,303	-0.18%
2019/09/17	2.1	84.25	7	84.28	84.25	-4.9	8,296	-0.06%
2019/09/16	4	84.01	9	84.31	84.40	-5	8,469	-0.06%
2019/09/12	0.1	83.80	16	84.02	83.90	-15.9	8,480	-0.19%
2019/09/11	0	0.00	1	83.75	83.45	-1	8,689	-0.01%
2019/09/10	0	0.00	1.9	83.40	83.40	-1.9	8,659	-0.02%
2019/09/09	0	0.00	11	83.80	83.80	-11	8,675	-0.13%
2019/09/06	0	0.00	9	83.51	83.50	-9	8,517	-0.11%
2019/09/05	2	82.88	45	82.99	83.00	-43	8,329	-0.52%
2019/09/04	1	82.15	8	81.91	82.15	-7	8,060	-0.09%
2019/09/03	4	81.48	2	81.75	81.20	2	8,057	0.02%
2019/09/02	0	0.00	20	81.85	81.90	-20	8,101	-0.25%
2019/08/30	13	81.65	61	81.66	81.85	-48	8,117	-0.59%
2019/08/29	0	0.00	2	80.45	80.55	-2	7,912	-0.03%
2019/08/28	3	80.45	4	80.45	80.40	-1	7,978	-0.01%
2019/08/27	4	79.89	0	0.00	79.85	4	8,023	0.05%
2019/08/26	26.1	79.82	5	80.04	79.65	21.1	8,107	0.26%
2019/08/23	11	80.99	3	81.00	81.00	8	8,030	0.10%
2019/08/22	30.1	81.41	3	81.53	80.90	27.1	8,137	0.33%
2019/08/21	0	0.00	15	80.98	81.10	-15	8,144	-0.18%
2019/08/20	3	80.95	5	81.00	81.00	-2	8,234	-0.02%
2019/08/19	1	80.35	3	80.67	80.80	-2	8,265	-0.02%
2019/08/16	1	80.35	0	0.00	80.35	1	8,584	0.01%
2019/08/15	33	79.27	9	79.31	79.40	24	8,658	0.28%
2019/08/14	6	80.45	0	0.00	80.30	6	8,722	0.07%
2019/08/13	2	79.83	0	0.00	79.70	2	8,837	0.02%
2019/08/12	7	80.79	0	0.00	80.60	7	9,106	0.08%
2019/08/08	3	80.53	0	0.00	80.65	3	9,337	0.03%
2019/08/07	15.3	79.80	0	0.00	79.70	15.3	9,541	0.16%
2019/08/06	33	78.78	4	79.46	80.10	29	9,598	0.30%
2019/08/05	13.4	80.19	0	0.00	80.15	13.4	9,494	0.14%
2019/08/02	7	80.93	0	0.00	80.95	7	9,347	0.07%
2019/08/01	2	82.28	0	0.00	82.30	2	9,181	0.02%
2019/07/30	0	0.00	2	83.28	83.20	-2	9,505	-0.02%
2019/07/29	4	83.33	2	83.35	83.45	2	9,595	0.02%
2019/07/26	1	83.20	2	83.38	83.25	-1	10,049	-0.01%
2019/07/24	0	83.55	1	83.60	83.55	-1	10,072	-0.01%
2019/07/23	0.3	83.55	15	83.66	83.60	-14.8	10,068	-0.15%
2019/07/22	0	0.00	3	83.50	83.40	-3	10,034	-0.03%
2019/07/19	1	83.15	12	83.35	83.00	-11	9,953	-0.11%
2019/07/18	1	82.75	1	82.80	82.70	0	9,842	0.00%
2019/07/17	1	82.80	1	83.00	82.80	0	9,816	0.00%
2019/07/15	0	0.00	5	83.12	83.20	-5	9,805	-0.05%
2019/07/12	2	82.85	0	0.00	82.75	2	9,994	0.02%
2019/07/11	0	0.00	31	82.87	82.85	-31	10,329	-0.30%
2019/07/10	1	82.20	0	0.00	82.20	1	10,286	0.01%
2019/07/09	0	0.00	2	81.55	81.50	-2	10,340	-0.02%
2019/07/08	0	0.00	1	82.00	81.60	-1	10,397	-0.01%
2019/07/05	3	81.95	0	0.00	81.90	3	10,470	0.03%
2019/07/04	0	0.00	2	82.03	82.00	-2	10,624	-0.02%
2019/07/03	2	81.50	2	81.75	81.50	0	10,782	0.00%
2019/07/02	0	0.00	1	82.45	82.45	-1	10,772	-0.01%
2019/07/01	1	82.70	20	82.69	82.65	-19	10,800	-0.18%
2019/06/28	2	81.15	0	0.00	80.90	2	10,664	0.02%
2019/06/27	0	0.00	13.4	81.43	81.50	-13.4	10,782	-0.12%
2019/06/25	0	0.00	2	81.03	80.75	-2	10,580	-0.02%
2019/06/24	0	0.00	24	81.11	81.20	-24	10,490	-0.23%
2019/06/21	0	0.00	12	81.05	80.85	-12	10,258	-0.12%
2019/06/20	10	80.75	7	80.96	80.85	3	10,120	0.03%
2019/06/19	1	80.50	61.3	80.39	80.75	-60.3	10,042	-0.60%
2019/06/18	5	78.85	1	78.85	78.90	4	9,868	0.04%
2019/06/14	0	0.00	6	79.08	78.90	-6	10,058	-0.06%
2019/06/13	5	79.38	41	79.20	79.05	-36	10,209	-0.35%
2019/06/11	0	0.00	1	79.55	79.40	-1	10,234	-0.01%
2019/06/10	1	78.80	15	78.80	79.05	-14	10,226	-0.14%
2019/06/06	1.1	77.71	0	0.00	77.70	1.1	10,329	0.01%
2019/06/05	18	78.56	20	78.74	78.30	-2	10,282	-0.02%
2019/06/04	8	78.30	2	78.35	78.05	6	10,331	0.06%
2019/06/03	5	77.78	10.5	78.18	78.55	-5.5	10,515	-0.05%
2019/05/31	2	78.20	14	77.92	78.45	-12	10,741	-0.11%
2019/05/30	1	76.77	8	77.45	77.40	-7	10,771	-0.06%
2019/05/29	7	76.66	1	76.70	76.75	6	10,785	0.06%
2019/05/28	8	77.01	0.4	77.30	77.10	7.6	10,839	0.07%
2019/05/27	3	77.02	0.1	77.40	77.15	3	10,940	0.03%
2019/05/24	16	77.33	0	0.00	77.35	16	11,071	0.14%
2019/05/23	42	77.21	0	0.00	76.95	42	11,135	0.38%
2019/05/22	10	78.30	8	78.58	78.40	2	11,019	0.02%
2019/05/21	21	78.23	8	78.38	78.40	13	11,415	0.11%
2019/05/20	9	78.49	4	78.75	78.20	5	11,133	0.04%
2019/05/17	70	78.69	15	79.50	78.25	55	11,004	0.50%
2019/05/16	48	79.14	5	79.50	79.05	43	10,671	0.40%
2019/05/15	59	79.75	10.1	79.98	79.75	48.9	10,447	0.47%
2019/05/14	32	79.39	20	79.71	79.65	12	10,229	0.12%
2019/05/13	35	80.51	50	80.25	80.15	-15	9,994	-0.15%
2019/05/10	53	81.85	4	81.50	81.50	49	9,793	0.50%
2019/05/09	8	81.59	2	81.70	81.55	6	9,684	0.06%
2019/05/07	11	83.14	0	0.00	83.15	11	9,480	0.12%
2019/05/06	3	82.23	0	0.00	82.30	3	9,368	0.03%
2019/05/03	0.1	83.75	10	83.31	83.75	-9.9	9,302	-0.11%
2019/05/02	8	82.95	5	83.00	83.00	3	8,904	0.03%
2019/04/30	0	0.00	3	82.55	82.80	-3	8,949	-0.03%
2019/04/29	7	82.71	0	0.00	82.80	7	9,065	0.08%
2019/04/26	2	82.48	6	82.43	82.45	-4	9,151	-0.04%
2019/04/25	0	0.00	11	83.40	83.40	-11	9,254	-0.12%
2019/04/24	0	0.00	1	83.50	83.20	-1	9,451	-0.01%
2019/04/23	0	0.00	1	83.10	83.05	-1	9,597	-0.01%
2019/04/19	2.1	83.30	0	0.00	82.80	2.1	9,709	0.02%
2019/04/18	0.6	82.70	14	83.00	82.70	-13.4	9,548	-0.14%
2019/04/17	3	82.82	8	82.71	82.75	-5	9,394	-0.05%
2019/04/16	0	0.00	18	82.00	82.10	-18	9,192	-0.20%
2019/04/15	7.1	81.75	3	81.77	81.85	4.1	9,306	0.04%
2019/04/12	0	0.00	1	81.10	81.10	-1	9,533	-0.01%
2019/04/11	2	81.33	7	81.30	81.15	-5	9,630	-0.05%
2019/04/10	1	81.35	15	81.30	81.50	-14	9,634	-0.15%
2019/04/09	0	0.00	24	81.20	81.40	-24	9,531	-0.25%
2019/04/08	2	80.85	6	80.89	80.90	-4	9,436	-0.04%
2019/04/03	2	80.10	4	80.20	80.15	-2	9,452	-0.02%
2019/04/02	11.1	80.22	5	80.28	80.15	6.1	9,539	0.06%
2019/04/01	3	79.80	38	80.28	79.85	-35	9,544	-0.37%
2019/03/29	1	78.30	2.5	79.04	79.15	-1.5	9,410	-0.02%
2019/03/28	0	0.00	1	78.55	78.50	-1	9,457	-0.01%
2019/03/26	1	78.45	3	78.60	78.65	-2	9,592	-0.02%
2019/03/25	6	78.04	10	78.11	78.15	-4	9,674	-0.04%
2019/03/22	6.4	79.43	7	79.53	79.35	-0.6	9,652	-0.01%
2019/03/21	1.1	78.83	11	78.98	79.15	-9.9	9,683	-0.10%
2019/03/19	1	77.90	7	78.17	78.40	-6	9,545	-0.06%
2019/03/18	2.4	78.02	2	78.03	78.10	0.4	9,490	0.00%
2019/03/15	0	0.00	5	77.58	77.60	-5	9,503	-0.05%
2019/03/14	1	77.00	0	0.00	77.05	1	9,425	0.01%
2019/03/13	2	76.90	0	0.00	77.10	2	9,677	0.02%
2019/03/12	4	77.23	10	77.00	77.25	-6	9,668	-0.06%
2019/03/11	11	75.95	3	75.80	76.15	8	9,506	0.08%
2019/03/08	3	75.98	1	76.05	76.00	2	9,659	0.02%
2019/03/07	3	76.73	0	0.00	76.65	3	9,564	0.03%
2019/03/06	5	76.90	1	76.95	76.95	4	9,408	0.04%
2019/03/05	1	76.50	2	76.65	76.75	-1	9,208	-0.01%
2019/03/04	2	76.85	0	0.00	76.95	2	9,178	0.02%
2019/02/27	0	0.00	4	77.55	77.65	-4	9,143	-0.04%
2019/02/26	2	77.70	13	77.73	77.70	-11	8,995	-0.12%
2019/02/25	0	0.00	8	77.60	77.50	-8	8,829	-0.09%
2019/02/22	0	0.00	3	76.80	76.95	-3	8,759	-0.03%
2019/02/21	0	0.00	27	76.88	77.10	-27	8,738	-0.31%
2019/02/20	20	76.38	4	76.31	76.35	16	8,545	0.19%
2019/02/15	4	75.13	0	0.00	75.05	4	8,163	0.05%
2019/02/14	1	75.35	0	0.00	75.25	1	8,284	0.01%
2019/02/13	8	75.54	1	75.50	75.50	7	8,325	0.08%
2019/02/12	5	75.55	11	75.56	75.65	-6	8,870	-0.07%
2019/02/11	2	75.00	1	75.25	75.15	1	8,939	0.01%
2019/01/30	1	74.35	0	0.00	74.35	1	8,933	0.01%
2019/01/29	3	74.45	0	0.00	74.50	3	8,949	0.03%
2019/01/28	3	75.15	0	0.00	75.15	3	8,953	0.03%
2019/01/25	0.1	75.10	0	0.00	75.00	0.1	9,001	0.00%
2019/01/24	2	73.90	27	73.80	74.05	-25	8,992	-0.28%
2019/01/23	29	73.71	0	0.00	73.70	29	9,099	0.32%
2019/01/22	16	73.94	1	74.05	74.05	15	9,094	0.16%
2019/01/21	15	76.42	2	76.60	76.50	13	9,112	0.14%
2019/01/18	0	0.00	7	75.90	75.95	-7	9,237	-0.08%
2019/01/17	0	0.00	2	75.65	75.55	-2	9,581	-0.02%
2019/01/16	1	75.50	36	75.46	75.55	-35	9,630	-0.36%
2019/01/15	1	75.50	2	75.80	75.65	-1	9,789	-0.01%
2019/01/14	1	74.85	0	0.00	75.00	1	9,799	0.01%
2019/01/11	2	75.55	49	75.51	75.50	-47	9,912	-0.47%
2019/01/09	0	0.00	43	74.96	75.00	-43	10,164	-0.42%
2019/01/08	1	73.70	5	73.74	73.65	-4	10,251	-0.04%
2019/01/07	22	73.62	9	73.76	73.95	13	10,889	0.12%
2019/01/04	35	72.35	2	72.45	72.20	33	11,031	0.30%
2019/01/03	20	73.70	1	73.75	73.35	19	11,818	0.16%
2019/01/02	16	74.29	0	0.00	74.05	16	11,938	0.13%
2018/12/28	4	75.05	48	75.16	75.50	-44	12,571	-0.35%
2018/12/27	20	74.60	58	74.99	75.05	-38	12,940	-0.29%
2018/12/26	2	73.85	0	0.00	73.55	2	12,942	0.02%
2018/12/25	19.2	73.51	2	73.98	73.75	17.2	12,867	0.13%
2018/12/24	7.1	74.57	0	0.00	74.70	7.1	12,756	0.06%
2018/12/22	14	74.73	2	74.80	74.85	12	12,755	0.09%
2018/12/21	12	74.79	0	0.00	75.20	12	12,926	0.09%
2018/12/20	44	75.15	0	0.00	75.05	44	13,248	0.33%
2018/12/19	1	75.70	50	75.70	75.90	-49	13,222	-0.37%
2018/12/18	23.1	75.25	2	75.35	75.30	21.1	13,273	0.16%
2018/12/17	2	75.30	12	75.99	75.95	-10	13,268	-0.08%
2018/12/14	46	75.15	5	75.10	75.35	41	13,243	0.31%
2018/12/13	32	76.37	60	76.05	76.30	-28	13,211	-0.21%
2018/12/12	45	75.51	12	76.00	76.20	33	13,210	0.25%
2018/12/11	12	74.75	1	74.95	75.05	11	13,215	0.08%
2018/12/10	37.1	74.60	5	74.50	74.45	32.1	13,270	0.24%
2018/12/07	7	75.53	0	0.00	75.45	7	13,404	0.05%
2018/12/06	25	75.15	0	0.00	75.10	25	13,600	0.18%
2018/12/05	9	76.79	0	0.00	76.65	9	13,587	0.07%
2018/12/04	3	78.17	0	0.00	78.25	3	13,516	0.02%
2018/12/03	7	78.19	12	78.57	78.80	-5	13,489	-0.04%
2018/11/30	6	77.01	5	77.25	76.75	1	13,291	0.01%
2018/11/29	2	77.18	2	77.35	77.05	0	13,262	0.00%
2018/11/28	1	76.70	2	76.70	76.90	-1	13,153	-0.01%
2018/11/27	1	75.30	0	0.00	76.05	1	13,089	0.01%
2018/11/26	2	76.43	15	76.45	76.15	-13	13,032	-0.10%
2018/11/23	18	75.46	1	75.35	75.35	17	13,091	0.13%
2018/11/22	1	75.90	0	0.00	75.60	1	13,247	0.01%
2018/11/21	12	75.27	1.5	75.93	76.00	10.5	13,286	0.08%
2018/11/20	5.1	75.99	0	0.00	76.00	5.1	13,118	0.04%
2018/11/19	1	76.95	1	76.65	76.70	0	13,017	0.00%
2018/11/16	8.1	77.18	0	0.00	76.95	8.1	12,964	0.06%
2018/11/15	1	77.00	0	0.00	77.60	1	12,876	0.01%
2018/11/14	0	0.00	1	77.40	77.35	-1	12,865	-0.01%
2018/11/13	6.1	76.49	40	76.05	77.10	-33.9	12,813	-0.26%
2018/11/12	1	78.00	50	78.10	78.00	-49	12,712	-0.39%
2018/11/09	19	77.82	0	0.00	77.80	19	12,685	0.15%
2018/11/08	6	78.83	13	78.99	78.85	-7	12,143	-0.06%
2018/11/05	0	0.00	4	77.84	78.25	-4	11,945	-0.03%
2018/11/02	41	78.48	12	78.36	78.65	29	11,895	0.24%
2018/11/01	20	78.35	14	78.24	78.40	6	11,851	0.05%
2018/10/31	10	77.45	3	77.28	77.55	7	11,758	0.06%
2018/10/30	17.3	76.02	7	76.05	75.95	10.3	11,634	0.09%
2018/10/29	10	75.76	0	0.00	75.75	10	11,553	0.09%
2018/10/26	84	76.05	154	75.13	75.40	-70	11,468	-0.61%	大賣/
2018/10/25	29	75.76	86	75.60	75.50	-57	11,239	-0.51%
2018/10/24	27.1	77.45	11	77.27	77.40	16.1	10,803	0.15%
2018/10/23	17	77.84	1	78.50	77.75	16	10,641	0.15%
2018/10/22	9	78.71	0	0.00	79.20	9	10,326	0.09%
2018/10/19	3	78.38	3	78.05	79.30	0	10,260	0.00%
2018/10/18	13.1	79.20	0	0.00	79.15	13.1	10,165	0.13%
2018/10/17	8.1	79.57	2	80.10	79.40	6.1	10,117	0.06%
2018/10/16	17	78.86	0	0.00	79.30	17	9,921	0.17%
2018/10/15	26	78.85	0	0.00	79.20	26	9,950	0.26%
2018/10/12	11	78.77	5	79.72	80.05	6	9,350	0.06%
2018/10/11	81.1	78.46	1	78.15	77.40	80.1	9,184	0.87%
2018/10/09	75	82.98	0	0.00	83.25	75	8,092	0.93%
2018/10/08	89	82.78	0	0.00	83.00	89	7,840	1.14%
2018/10/05	102.1	83.86	0	0.00	83.45	102.1	7,292	1.40%	大買/鉅額交易
2018/10/04	2.3	84.97	0	0.00	84.90	2.3	6,962	0.03%
2018/10/03	1.1	86.01	2	86.10	85.95	-0.9	6,865	-0.01%
2018/10/02	0	0.00	1	86.70	86.05	-1	6,874	-0.01%
2018/09/28	1	86.80	4	87.25	86.90	-3	6,925	-0.04%
2018/09/27	11	87.35	3	87.28	87.35	8	6,757	0.12%
2018/09/26	0	0.00	40	86.90	86.90	-40	6,323	-0.63%
2018/09/25	0	0.00	91	87.02	87.10	-91	6,273	-1.45%
2018/09/21	35	86.16	1.2	86.81	86.85	33.8	6,218	0.54%
2018/09/19	0	0.00	1	86.20	86.15	-1	6,337	-0.02%
2018/09/18	57	85.27	0	0.00	85.40	57	6,361	0.90%
2018/09/17	8	85.88	31	85.96	85.85	-23	6,533	-0.35%
2018/09/14	55	85.90	0	0.00	86.50	55	6,517	0.84%
2018/09/13	14	85.10	1	85.50	84.95	13	6,481	0.20%
2018/09/12	8	85.56	0	0.00	85.55	8	6,167	0.13%
2018/09/11	12	85.66	20	85.75	85.65	-8	5,989	-0.13%
2018/09/10	16	85.92	1	85.95	86.00	15	5,747	0.26%
2018/09/07	1	86.20	0	0.00	86.40	1	5,723	0.02%
2018/09/05	0	0.00	1	87.10	87.00	-1	5,786	-0.02%
2018/09/04	0	0.00	4	86.69	87.00	-4	5,782	-0.07%
2018/09/03	0	0.00	4	86.81	86.45	-4	5,798	-0.07%
2018/08/31	2	86.60	2	86.80	86.95	0	5,795	0.00%
2018/08/30	0	0.00	2	87.88	87.55	-2	5,836	-0.03%
2018/08/29	0.3	87.15	48	86.65	87.25	-47.7	5,778	-0.83%
2018/08/28	1.1	86.11	2	86.28	86.25	-0.9	5,600	-0.02%
2018/08/27	0	0.00	0.3	85.60	85.55	-0.3	5,580	0.00%
2018/08/24	1	84.80	0	0.00	84.80	1	5,528	0.02%
2018/08/22	6	84.69	95	84.57	84.65	-89	5,551	-1.60%
2018/08/21	120	84.40	27	84.44	84.55	93	5,515	1.69%	大買/
2018/08/20	1	83.90	0	0.00	83.95	1	5,480	0.02%
2018/08/17	15	83.95	0	0.00	83.65	15	5,479	0.27%
2018/08/16	1	83.25	0	0.00	83.80	1	5,421	0.02%
2018/08/15	12	84.22	0	0.00	83.75	12	5,381	0.22%
2018/08/14	11	84.28	0	0.00	84.55	11	5,340	0.21%
2018/08/13	7	84.13	0	0.00	83.95	7	5,368	0.13%
2018/08/10	0	0.00	1	86.05	85.70	-1	5,285	-0.02%
2018/08/09	0	0.00	6	86.10	86.15	-6	5,296	-0.11%
2018/08/08	0.3	86.05	1	86.00	86.15	-0.7	5,408	-0.01%
2018/08/06	0	0.00	110	85.60	85.70	-110	5,727	-1.92%	大賣/鉅額交易
2018/08/03	110	85.55	0	0.00	85.55	110	5,980	1.84%	大買/鉅額交易
2018/08/02	0	0.00	1	84.90	84.85	-1	6,060	-0.02%
2018/08/01	0	0.00	1	86.05	86.15	-1	6,036	-0.02%
2018/07/30	0	0.00	3	85.75	85.55	-3	6,077	-0.05%
2018/07/27	0	0.00	10	85.54	85.70	-10	6,081	-0.16%
2018/07/26	0	0.00	1	85.05	85.00	-1	6,129	-0.02%
2018/07/25	0	0.00	99	84.08	84.75	-99	6,080	-1.63%
2018/07/24	95	84.35	9	84.54	84.70	86	6,082	1.41%
2018/07/23	2	84.30	5	84.58	84.55	-3	6,204	-0.05%
2018/07/20	61	84.40	71	84.32	84.65	-10	6,337	-0.16%
2018/07/19	0	0.00	23	83.58	83.30	-23	6,304	-0.36%
2018/07/18	0	0.00	9	83.14	83.05	-9	6,365	-0.14%
2018/07/17	0	0.00	10	82.60	82.55	-10	6,322	-0.16%
2018/07/13	0	0.00	15	83.20	83.35	-15	6,407	-0.23%
2018/07/12	0	0.00	23	82.43	82.65	-23	6,241	-0.37%
2018/07/04	0	0.00	30	81.42	81.40	-30	6,006	-0.50%
2018/07/02	12	81.05	0	0.00	81.05	12	6,052	0.20%
2018/06/29	11	80.45	23	81.40	81.45	-12	6,045	-0.20%
2018/06/28	4	79.88	0	0.00	80.05	4	5,950	0.07%
2018/06/27	16	80.76	0	0.00	80.40	16	5,831	0.27%
2018/06/26	30	80.38	0	0.00	80.70	30	5,761	0.52%
2018/06/25	1	80.85	2	80.90	80.90	-1	5,556	-0.02%
2018/06/22	2	80.70	0	0.00	81.15	2	5,478	0.04%
2018/06/21	5	81.25	0	0.00	81.25	5	5,442	0.09%
2018/06/20	6	80.75	0	0.00	81.50	6	5,540	0.11%
2018/06/19	11	80.83	0	0.00	80.60	11	5,466	0.20%
2018/06/14	1	81.80	0	0.00	81.75	1	5,448	0.02%
2018/06/12	0	0.00	0.3	82.65	82.50	-0.3	5,436	-0.01%
2018/06/11	0	0.00	2	82.70	82.65	-2	5,457	-0.04%
2018/06/08	0	0.00	1	83.05	82.55	-1	5,459	-0.02%
2018/06/07	1	83.55	0	0.00	83.45	1	5,565	0.02%
2018/06/06	0	0.00	1	83.00	83.30	-1	5,598	-0.02%
2018/06/05	0	0.00	13	82.50	82.50	-13	5,538	-0.23%
2018/06/04	0	0.00	4	82.45	82.60	-4	5,547	-0.07%
2018/05/31	6	80.65	0	0.00	80.75	6	5,533	0.11%
2018/05/30	1	80.80	0	0.00	80.40	1	5,568	0.02%
2018/05/28	0	0.00	1	82.05	82.20	-1	5,618	-0.02%
2018/05/25	0	0.00	1	82.00	81.85	-1	5,697	-0.02%
2018/05/24	0	0.00	1	81.60	81.55	-1	5,699	-0.02%
2018/05/23	0	0.00	32	81.82	81.35	-32	5,743	-0.56%
2018/05/22	1	81.80	2	82.10	81.75	-1	5,770	-0.02%
2018/05/21	0	0.00	7	81.93	82.05	-7	5,933	-0.12%
2018/05/17	1	81.45	0	0.00	81.20	1	6,238	0.02%
2018/05/16	2	81.48	1	81.75	81.75	1	6,281	0.02%
2018/05/15	0	0.00	23	81.76	81.65	-23	6,311	-0.36%
2018/05/14	0	0.00	34	82.19	82.50	-34	6,727	-0.51%
2018/05/11	0	0.00	19	81.33	81.60	-19	6,558	-0.29%
2018/05/10	0.2	80.70	0	0.00	80.65	0.2	6,315	0.00%
2018/05/09	3	80.30	1	80.55	80.45	2	6,264	0.03%
2018/05/08	1	79.35	0	0.00	80.00	1	6,278	0.02%
2018/05/07	3.2	79.37	1.5	79.52	79.50	1.7	6,271	0.03%
2018/05/04	26	78.56	1	78.95	78.95	25	6,314	0.40%
2018/05/03	5	78.56	0	0.00	78.55	5	6,384	0.08%
2018/05/02	37	79.87	0	0.00	79.40	37	6,320	0.59%
2018/04/30	6	79.88	0	0.00	80.00	6	6,313	0.10%
2018/04/27	14	79.04	0	0.00	79.20	14	6,300	0.22%
2018/04/26	12	79.16	0	0.00	79.05	12	6,167	0.19%
2018/04/25	7	79.09	0	0.00	79.30	7	5,981	0.12%
2018/04/24	4.1	79.68	2	79.63	79.55	2.1	5,821	0.04%
2018/04/23	12	80.15	0	0.00	79.95	12	5,635	0.21%
2018/04/20	15.4	80.93	0	0.00	80.75	15.4	5,524	0.28%
2018/04/19	0	0.00	4	82.51	82.65	-4	5,421	-0.07%
2018/04/18	1	81.60	0	0.00	81.60	1	5,395	0.02%
2018/04/17	0.1	81.65	0	0.00	81.40	0.1	5,375	0.00%
2018/04/12	1	82.55	0	0.00	82.50	1	5,467	0.02%
2018/04/11	1	82.90	1	83.00	82.85	0	5,534	0.00%
2018/04/10	1	81.90	0	0.00	82.50	1	5,584	0.02%
2018/04/09	1.1	82.24	1	82.20	82.20	0.1	5,639	0.00%
2018/04/03	6.2	81.45	0	0.00	81.50	6.2	5,642	0.11%
2018/03/30	7.3	82.91	2	82.88	82.85	5.3	5,652	0.09%
2018/03/28	3	82.47	0	0.00	82.25	3	5,560	0.05%
2018/03/27	1	83.25	0	0.00	83.40	1	5,518	0.02%
2018/03/23	3	81.93	6	81.95	82.10	-3	5,489	-0.05%
2018/03/22	0	0.00	3	83.63	83.55	-3	5,423	-0.06%
2018/03/21	0	0.00	1	83.95	83.85	-1	5,430	-0.02%
2018/03/16	0.1	83.95	2	83.23	83.90	-1.9	5,399	-0.04%
2018/03/15	4	84.07	0	0.00	84.25	4	5,373	0.07%
2018/03/14	0	0.00	11	84.17	84.30	-11	5,360	-0.21%
2018/03/13	0	0.00	14.5	84.65	84.95	-14.5	5,409	-0.27%
2018/03/12	0	0.00	4.5	83.97	84.15	-4.5	5,367	-0.08%
2018/03/09	0.1	82.85	1	82.85	82.85	-0.9	5,442	-0.02%
2018/03/08	1	82.70	3	82.58	82.75	-2	5,427	-0.04%
2018/03/07	0	0.00	21	82.03	81.80	-21	5,398	-0.39%
2018/03/05	2	80.90	1	81.00	80.75	1	5,491	0.02%
2018/03/02	1.1	80.55	2	80.85	81.15	-0.9	5,452	-0.02%
2018/03/01	10	81.40	1	81.85	81.75	9	5,382	0.17%
2018/02/26	5.1	82.63	1	82.60	82.40	4.1	5,235	0.08%
2018/02/23	0	0.00	2	81.95	82.00	-2	5,206	-0.04%
2018/02/22	1	80.95	0	0.00	81.00	1	5,225	0.02%
2018/02/21	0	0.00	6	81.45	81.50	-6	5,238	-0.11%
2018/02/12	6	79.55	1	79.85	79.70	5	5,082	0.10%
2018/02/09	41.2	78.26	0	0.00	79.05	41.2	5,062	0.81%
2018/02/08	2	80.55	1	80.40	80.60	1	4,828	0.02%
2018/02/07	15	81.16	3	80.92	80.65	12	4,854	0.25%
2018/02/06	46.3	79.67	0	0.00	79.65	46.3	4,702	0.98%
2018/02/05	5	83.29	0	0.00	83.60	5	4,182	0.12%
2018/02/02	1.7	84.99	0	0.00	84.90	1.7	4,080	0.04%
2018/02/01	0	0.00	2	85.35	85.25	-2	4,049	-0.05%
2018/01/31	9	84.81	4	84.65	84.65	5	4,014	0.12%
2018/01/30	6	84.99	0	0.00	84.55	6	3,980	0.15%
2018/01/29	5	85.51	1	85.75	85.55	4	3,924	0.10%
2018/01/26	11.2	87.28	1	86.85	87.50	10.2	3,841	0.27%
2018/01/25	1	87.45	1	87.25	87.45	0	3,739	0.00%
2018/01/24	0	87.25	1.1	87.70	87.20	-1.1	3,678	-0.03%
2018/01/23	0	0.00	1	88.00	88.30	-1	3,629	-0.03%
2018/01/22	2	87.73	4	87.70	87.95	-2	3,588	-0.06%
2018/01/19	4	86.95	5	86.85	87.15	-1	3,550	-0.03%
2018/01/18	1	85.75	0	0.00	86.30	1	3,516	0.03%
2018/01/17	0	0.00	13	85.02	85.15	-13	3,441	-0.38%
2018/01/16	3	84.67	11	84.75	85.00	-8	3,364	-0.24%
2018/01/10	0	0.00	2	84.05	83.75	-2	3,334	-0.06%
2018/01/09	0	0.00	3	84.10	84.15	-3	3,292	-0.09%
2018/01/08	0	0.00	5	84.00	84.10	-5	3,298	-0.15%
2018/01/05	0.1	83.75	32.2	83.39	83.75	-32.2	3,272	-0.98%
2018/01/04	5	83.35	1.5	83.48	83.50	3.5	3,291	0.11%
2018/01/03	1	83.30	8	83.12	83.35	-7	3,464	-0.20%
2018/01/02	0	0.00	16	82.48	82.60	-16	3,412	-0.47%