元大台灣50 (0050)-元大-雙和券商分點個股進出

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
156.00
漲跌
▲2.50
漲幅
+1.63%
成交量
5,736張
產業
上市
3676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－元大-雙和券商分點個股進出

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

元大-雙和券商分點個股進出
元大-雙和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
2024/04/26	6.7	156.10	10.6	156.12	156.00	-4	12,035	-0.03%
2024/04/25	23.4	154.11	1.2	154.13	153.50	22.2	12,372	0.18%
2024/04/24	16.6	155.33	20.5	155.33	156.35	-3.9	12,412	-0.03%
2024/04/23	1.5	151.93	9.2	152.18	151.90	-7.7	12,890	-0.06%
2024/04/22	4.5	150.69	4.2	151.30	150.45	0.3	13,165	0.00%
2024/04/19	64.4	152.00	2.2	150.81	150.90	62.2	13,214	0.47%
2024/04/18	1.2	156.54	12.8	158.10	158.95	-11.5	12,816	-0.09%
2024/04/17	1.8	156.94	19.1	157.31	157.40	-17.3	12,800	-0.13%
2024/04/16	34	156.86	35	157.76	155.65	-1	12,784	-0.01%
2024/04/15	4.8	160.24	2.7	160.13	160.00	2	12,601	0.02%
2024/04/12	0.1	162.37	5.6	162.38	162.10	-5.4	12,626	-0.04%
2024/04/11	0.5	162.23	7.2	161.99	162.50	-6.7	12,596	-0.05%
2024/04/10	5.6	162.80	1.5	162.86	163.00	4.1	12,600	0.03%
2024/04/09	1.1	161.81	10.8	162.31	163.25	-9.7	12,737	-0.08%
2024/04/08	3.8	159.19	1.3	159.59	159.45	2.5	12,701	0.02%
2024/04/03	0.8	158.46	3	158.51	158.55	-2.2	12,825	-0.02%
2024/04/02	0.4	159.45	4.2	159.27	159.65	-3.7	12,995	-0.03%
2024/04/01	3.5	157.64	2.5	158.04	157.40	1	13,372	0.01%
2024/03/29	0	157.55	1.5	157.89	157.90	-1.5	13,564	-0.01%
2024/03/28	7.1	156.84	6	156.89	156.90	1.1	13,567	0.01%
2024/03/27	13.3	157.36	0.1	157.29	157.65	13.2	13,618	0.10%
2024/03/26	0.1	157.14	5.7	157.83	157.60	-5.6	13,634	-0.04%
2024/03/25	1	157.12	0.4	157.67	157.50	0.6	13,636	0.00%
2024/03/22	8.3	157.26	7.4	157.58	157.20	0.9	13,586	0.01%
2024/03/21	3.7	156.79	14.6	156.61	157.40	-10.8	13,584	-0.08%
2024/03/20	1.6	154.48	3.8	154.40	153.20	-2.2	13,558	-0.02%
2024/03/19	1.6	154.04	0.1	154.05	154.05	1.5	13,924	0.01%
2024/03/18	1.6	153.77	5.6	153.94	154.40	-4.1	13,830	-0.03%
2024/03/15	5.3	153.98	9.4	154.04	153.00	-4	13,623	-0.03%
2024/03/14	2	155.03	5	155.23	155.10	-3	13,532	-0.02%
2024/03/13	10.1	155.82	21.1	155.56	155.25	-11.1	13,611	-0.08%
2024/03/12	16.3	152.38	14.9	153.77	154.50	1.4	13,443	0.01%
2024/03/11	1	153.38	2.3	153.69	152.90	-1.4	13,318	-0.01%
2024/03/08	2.4	154.98	16.6	155.55	154.45	-14.2	13,181	-0.11%
2024/03/07	1.7	151.82	71.6	151.51	152.30	-69.9	12,772	-0.55%
2024/03/06	0.3	148.48	10.1	148.64	148.85	-9.7	12,366	-0.08%
2024/03/05	3.3	148.07	13.8	148.14	148.15	-10.5	12,273	-0.09%
2024/03/04	3.3	146.55	33.2	146.20	146.95	-29.9	12,111	-0.25%
2024/03/01	0.1	143.20	0.2	143.15	142.80	-0.1	11,865	0.00%
2024/02/29	2.3	142.92	8.5	142.99	143.30	-6.2	11,877	-0.05%
2024/02/27	2.1	142.91	4.6	143.47	143.35	-2.5	11,985	-0.02%
2024/02/26	0.1	143.61	6.1	143.90	143.95	-6	11,990	-0.05%
2024/02/23	0.1	143.55	29.8	143.79	143.75	-29.7	11,929	-0.25%
2024/02/22	1.3	142.09	6.6	142.70	142.80	-5.3	12,083	-0.04%
2024/02/21	1.7	141.23	11	141.30	141.20	-9.3	12,022	-0.08%
2024/02/20	0.1	141.70	4.8	141.61	141.65	-4.7	12,301	-0.04%
2024/02/19	0.2	140.84	4.2	140.99	141.10	-4	12,385	-0.03%
2024/02/16	0.5	141.60	26.4	141.55	141.30	-26	12,615	-0.21%
2024/02/15	0.4	141.97	82.6	142.16	142.35	-82.2	12,656	-0.65%
2024/02/05	0.1	136.05	41.8	135.98	135.95	-41.8	12,384	-0.34%
2024/02/02	1.3	134.92	1	135.10	135.10	0.3	12,168	0.00%
2024/02/01	0.2	133.91	0.2	133.90	134.35	0	12,124	0.00%
2024/01/31	7.1	134.66	0.3	134.70	134.35	6.8	12,169	0.06%
2024/01/30	1.4	136.23	1.5	136.20	136.15	-0.1	12,165	0.00%
2024/01/29	0.1	136.35	11.4	136.38	136.50	-11.4	12,271	-0.09%
2024/01/26	0.3	135.66	20.3	135.64	135.65	-20	11,972	-0.17%
2024/01/25	0.3	135.39	40.5	135.38	135.65	-40.2	11,872	-0.34%
2024/01/24	0.3	134.12	21.1	134.14	134.00	-20.8	11,511	-0.18%
2024/01/23	0	133.75	5	133.91	134.05	-5	11,454	-0.04%
2024/01/22	1.5	133.58	18.2	133.73	133.80	-16.7	11,491	-0.15%
2024/01/19	2	131.40	36.8	131.75	132.90	-34.8	11,344	-0.31%
2024/01/18	13.9	128.16	1	128.44	128.30	12.9	11,276	0.11%
2024/01/17	54.3	128.39	2.1	127.95	127.45	52.2	11,225	0.47%
2024/01/16	34.3	131.67	5.3	131.69	131.65	29	10,739	0.27%
2024/01/15	1.4	133.05	3.1	133.26	133.00	-1.7	10,507	-0.02%
2024/01/12	16.3	132.46	1.2	132.88	132.65	15.1	10,378	0.15%
2024/01/11	20.2	132.79	8.2	133.00	132.85	12	10,400	0.12%
2024/01/10	12.3	132.16	0.1	132.58	132.30	12.2	10,466	0.12%
2024/01/09	6.2	133.09	4.8	133.76	133.00	1.4	10,467	0.01%
2024/01/08	1.2	132.92	0.8	133.20	132.75	0.4	10,501	0.00%
2024/01/05	40.4	132.47	2.2	132.37	132.15	38.2	10,451	0.37%
2024/01/04	5.1	132.68	1.3	132.56	132.50	3.8	10,623	0.04%
2024/01/03	30.5	132.97	57.8	133.04	132.55	-27.4	10,771	-0.25%
2024/01/02	1.2	135.10	3	135.03	134.90	-1.8	10,627	-0.02%
2023/12/29	0.2	135.65	6.3	135.67	135.45	-6.1	10,597	-0.06%
2023/12/28	1.1	135.69	3.5	135.92	135.75	-2.4	10,564	-0.02%
2023/12/27	1.1	135.59	45.8	135.34	135.75	-44.7	10,401	-0.43%
2023/12/26	0.1	134.00	10.7	134.19	134.25	-10.6	10,010	-0.11%
2023/12/25	0.2	133.47	1.4	133.40	133.50	-1.3	9,822	-0.01%
2023/12/22	0.1	132.85	0.8	132.80	132.95	-0.7	9,796	-0.01%
2023/12/21	4.1	132.45	1	132.36	132.60	3	9,860	0.03%
2023/12/20	0.1	133.70	3.5	133.63	133.75	-3.4	9,837	-0.03%
2023/12/19	2.2	132.94	2.5	133.03	133.40	-0.3	9,885	0.00%
2023/12/18	1	132.82	0.4	133.29	133.90	0.6	10,144	0.01%
2023/12/15	0	0.00	25.3	133.97	133.70	-25.3	10,132	-0.25%
2023/12/14	0.1	133.00	26.6	133.20	133.15	-26.5	9,893	-0.27%
2023/12/13	0.1	131.62	1.6	131.66	131.55	-1.5	9,477	-0.02%
2023/12/12	2.4	131.79	18.4	131.92	131.50	-16.1	9,524	-0.17%
2023/12/11	0	131.10	0.7	131.10	131.20	-0.7	9,552	-0.01%
2023/12/08	1.2	131.12	1.4	131.36	131.05	-0.2	9,554	0.00%
2023/12/07	1.2	130.17	0	130.50	130.00	1.2	9,380	0.01%
2023/12/06	12	131.23	2	130.94	130.80	10	9,471	0.11%
2023/12/05	10.3	130.14	0	0.00	130.35	10.3	9,445	0.11%
2023/12/04	0.4	131.14	1	131.80	131.30	-0.6	9,459	-0.01%
2023/12/01	0	0.00	2.2	131.13	131.80	-2.2	9,507	-0.02%
2023/11/30	0.3	131.10	0	131.20	131.35	0.3	9,479	0.00%
2023/11/29	2.1	131.65	10	131.87	131.15	-7.9	9,354	-0.08%
2023/11/28	0	0.00	5.2	131.26	131.25	-5.2	9,295	-0.06%
2023/11/27	8.8	130.24	8	130.48	130.35	0.8	9,208	0.01%
2023/11/24	3.2	131.25	1.1	131.29	131.20	2	9,147	0.02%
2023/11/22	1.2	131.49	1.3	131.36	131.35	-0.1	9,002	0.00%
2023/11/21	5.1	132.60	37.5	132.27	132.55	-32.4	9,018	-0.36%
2023/11/20	2.4	130.59	4.5	130.76	130.95	-2.1	8,657	-0.02%
2023/11/17	2.2	130.86	4.6	131.26	131.00	-2.4	8,625	-0.03%
2023/11/16	1	130.98	5.1	130.56	130.60	-4.1	8,234	-0.05%
2023/11/15	1.2	130.76	31.1	130.86	130.55	-29.9	8,096	-0.37%
2023/11/14	0.1	129.22	11.8	129.25	129.00	-11.7	7,843	-0.15%
2023/11/13	9	128.86	14.9	129.12	128.70	-5.9	7,669	-0.08%
2023/11/10	1.5	126.77	3	126.68	126.75	-1.5	7,548	-0.02%
2023/11/09	1	126.95	2.2	126.95	127.25	-1.2	7,601	-0.02%
2023/11/08	1.4	127.02	14.2	127.18	127.20	-12.8	7,872	-0.16%
2023/11/07	0	0.00	3.3	126.57	126.50	-3.3	7,816	-0.04%
2023/11/06	0	126.95	10.1	127.09	126.55	-10.1	7,888	-0.13%
2023/11/03	0.5	124.87	12.1	125.46	125.45	-11.6	7,684	-0.15%
2023/11/02	0	0.00	19.6	123.71	124.50	-19.6	7,713	-0.25%
2023/11/01	4.5	121.66	10.2	121.85	121.75	-5.7	7,626	-0.07%
2023/10/31	24.2	121.50	0	121.85	121.15	24.2	7,666	0.32%
2023/10/30	4.8	122.04	0	0.00	122.00	4.8	7,686	0.06%
2023/10/27	3.2	122.25	5.1	122.27	122.30	-1.9	7,608	-0.03%
2023/10/26	18.7	121.82	1	122.15	121.75	17.7	7,661	0.23%
2023/10/25	1.1	124.40	0.5	124.30	124.20	0.6	7,340	0.01%
2023/10/24	6.5	123.38	0.1	123.95	123.95	6.5	7,340	0.09%
2023/10/23	1	124.01	8	124.56	123.85	-7	7,293	-0.10%
2023/10/20	10.7	124.16	1	125.20	125.40	9.7	7,276	0.13%
2023/10/19	5.1	125.05	1.4	124.99	124.85	3.7	7,364	0.05%
2023/10/18	16.6	125.53	0.1	125.55	124.80	16.6	7,447	0.22%
2023/10/17	0	126.50	1.7	126.60	126.55	-1.7	7,349	-0.02%
2023/10/16	1.2	126.02	3.6	126.07	126.25	-2.4	7,474	-0.03%
2023/10/13	0	126.82	1.5	126.93	126.95	-1.5	7,526	-0.02%
2023/10/12	0.4	126.74	15.7	127.12	127.30	-15.4	7,674	-0.20%
2023/10/11	1	126.15	12.2	126.01	126.25	-11.2	7,681	-0.15%
2023/10/06	6.2	124.07	1	124.25	124.10	5.2	7,718	0.07%
2023/10/05	1.2	123.41	6.2	123.53	123.65	-5	7,694	-0.06%
2023/10/04	11.5	121.57	0	0.00	121.90	11.5	7,701	0.15%
2023/10/03	2.3	123.57	1.5	124.00	123.50	0.8	7,645	0.01%
2023/10/02	0.3	124.25	2.3	124.29	124.25	-2	7,694	-0.03%
2023/09/28	4.3	122.69	0	0.00	122.65	4.3	7,859	0.06%
2023/09/27	8.7	121.92	1	122.15	122.15	7.7	7,849	0.10%
2023/09/26	15	122.23	0	0.00	122.10	15	7,835	0.19%
2023/09/25	1.3	123.30	0	123.30	123.55	1.3	7,778	0.02%
2023/09/22	8	122.39	1.4	122.35	122.65	6.6	7,829	0.08%
2023/09/21	16.3	122.95	0	0.00	122.75	16.3	7,765	0.21%
2023/09/20	13.5	124.84	0	0.00	124.75	13.5	7,507	0.18%
2023/09/19	2.6	125.44	1	125.65	125.45	1.5	7,518	0.02%
2023/09/18	5.2	125.95	0	126.20	126.00	5.2	7,574	0.07%
2023/09/15	0.5	127.07	15.3	127.20	127.35	-14.8	7,899	-0.19%
2023/09/14	0	0.00	3	126.87	126.95	-3	7,912	-0.04%
2023/09/13	2.1	125.23	0	125.20	125.20	2	7,892	0.03%
2023/09/12	1	125.00	0	0.00	125.05	1	7,959	0.01%
2023/09/11	7.9	123.58	0.1	124.00	123.80	7.8	8,099	0.10%
2023/09/08	3	124.19	0.4	124.35	124.30	2.6	8,073	0.03%
2023/09/07	4.9	125.05	0	0.00	124.85	4.9	8,371	0.06%
2023/09/06	3.2	125.97	0	0.00	126.00	3.2	8,506	0.04%
2023/09/05	16	126.37	3.1	127.04	126.45	13	8,477	0.15%
2023/09/04	3.8	126.56	1	126.74	126.75	2.7	8,502	0.03%
2023/09/01	1.1	125.92	1	125.51	125.90	0.1	8,646	0.00%
2023/08/31	2.4	125.77	5	125.85	125.70	-2.6	8,705	-0.03%
2023/08/30	0	0.00	0.1	126.50	126.60	-0.1	8,738	0.00%
2023/08/29	0.1	125.06	1.2	125.12	126.05	-1.1	8,774	-0.01%
2023/08/28	0.7	125.06	1.7	125.21	125.35	-1	8,731	-0.01%
2023/08/25	3.1	124.84	0	0.00	124.55	3.1	8,806	0.03%
2023/08/24	10	126.75	14.1	126.91	127.00	-4	8,890	-0.05%
2023/08/23	3.1	124.66	1	125.05	124.85	2.1	9,020	0.02%
2023/08/22	0.5	124.00	1	124.00	124.00	-0.5	9,303	0.00%
2023/08/21	12.3	123.37	3	124.20	123.00	9.3	9,433	0.10%
2023/08/18	8.4	124.17	0	0.00	123.85	8.4	9,447	0.09%
2023/08/17	3.9	123.87	1	123.05	124.60	2.9	9,525	0.03%
2023/08/16	34.3	123.94	4	123.88	124.05	30.3	9,664	0.31%
2023/08/15	7.3	125.07	0.1	124.95	124.70	7.2	9,931	0.07%
2023/08/14	34.1	124.67	0	0.00	124.50	34.1	10,173	0.34%
2023/08/11	15	126.39	5	126.46	126.30	10	10,232	0.10%
2023/08/10	11.9	126.55	1	126.65	126.40	10.9	10,235	0.11%
2023/08/09	0.3	127.15	0	127.05	127.20	0.3	10,122	0.00%
2023/08/08	5.8	126.76	1	127.10	127.00	4.8	10,124	0.05%
2023/08/07	0.4	128.26	0.1	128.55	128.50	0.4	10,010	0.00%
2023/08/04	3.4	127.22	2.1	127.02	127.25	1.3	10,002	0.01%
2023/08/02	19.1	127.78	1.2	128.61	127.85	18	9,967	0.18%
2023/08/01	3	129.30	3.2	129.49	129.45	-0.2	9,867	0.00%
2023/07/31	2.4	128.45	2	129.85	128.80	0.4	9,830	0.00%
2023/07/28	0.1	129.40	0.5	129.62	129.50	-0.4	9,771	0.00%
2023/07/27	0.1	129.30	0.2	129.30	129.50	0	9,795	0.00%
2023/07/26	0.1	128.75	0.9	128.80	128.50	-0.7	9,814	-0.01%
2023/07/25	2.7	128.92	2	128.78	128.85	0.7	9,835	0.01%
2023/07/24	4.1	127.10	0.3	127.23	127.25	3.8	9,877	0.04%
2023/07/21	26.1	127.08	11.3	127.13	127.20	14.8	9,930	0.15%
2023/07/20	1.1	129.23	3.3	129.41	129.35	-2.2	10,026	-0.02%
2023/07/19	4.7	129.25	0	0.00	128.75	4.7	10,073	0.05%
2023/07/18	4.5	130.14	4.3	130.46	129.85	0.3	9,915	0.00%
2023/07/17	4.8	131.97	16.5	131.91	132.00	-11.7	9,841	-0.12%
2023/07/14	4.1	131.93	13.4	131.76	132.25	-9.3	9,716	-0.10%
2023/07/13	1.7	131.52	7.8	131.54	130.90	-6.1	9,551	-0.06%
2023/07/12	1.6	129.23	5.1	129.15	129.45	-3.6	9,385	-0.04%
2023/07/11	0.1	128.97	1.1	128.94	129.20	-1	9,379	-0.01%
2023/07/10	2.2	127.60	0	0.00	127.45	2.2	9,413	0.02%
2023/07/07	4.9	127.67	2.2	127.50	127.70	2.7	9,330	0.03%
2023/07/06	13	128.41	4	127.99	127.90	9	9,296	0.10%
2023/07/05	0.6	130.84	2	130.95	130.80	-1.4	9,086	-0.02%
2023/07/04	4	130.80	3.5	131.03	131.00	0.5	9,075	0.01%
2023/07/03	8.1	130.54	0.4	130.48	130.70	7.7	9,106	0.08%
2023/06/30	14.1	128.72	4.1	128.58	129.10	10.1	9,245	0.11%
2023/06/29	3.2	129.24	0.1	130.20	129.05	3.2	9,318	0.03%
2023/06/28	1.4	129.32	16	129.28	129.10	-14.6	9,274	-0.16%
2023/06/27	2.6	129.06	2.2	129.15	128.90	0.4	9,342	0.00%
2023/06/26	2.2	129.87	8.8	129.84	129.75	-6.6	9,410	-0.07%
2023/06/21	1.3	130.30	4.2	130.41	130.55	-2.9	9,511	-0.03%
2023/06/20	0.5	130.66	8.7	130.74	130.55	-8.2	9,327	-0.09%
2023/06/19	2.7	131.03	12.4	130.89	131.25	-9.7	9,455	-0.10%
2023/06/16	4.5	131.32	9.6	131.68	131.55	-5.1	9,416	-0.05%
2023/06/15	2.3	131.60	8.4	131.85	131.90	-6.1	9,414	-0.06%
2023/06/14	11.2	131.46	4.1	131.29	131.50	7.2	9,411	0.08%
2023/06/13	3.2	130.97	31.1	131.27	131.55	-27.9	9,559	-0.29%
2023/06/12	5	128.90	15.9	129.02	129.00	-10.9	9,371	-0.12%
2023/06/09	5.8	127.74	11.9	127.90	127.80	-6	9,326	-0.06%
2023/06/08	10.5	127.20	4.7	127.91	126.85	5.9	9,545	0.06%
2023/06/07	4.1	127.51	9.6	127.84	128.10	-5.4	9,679	-0.06%
2023/06/06	12.2	126.81	26.3	126.78	126.70	-14.1	9,532	-0.15%
2023/06/05	2.3	126.62	3.2	126.71	126.35	-1	9,525	-0.01%
2023/06/02	4.3	126.54	12.3	126.55	126.75	-8	9,543	-0.08%
2023/06/01	3.1	125.07	5.1	125.20	125.15	-2	9,567	-0.02%
2023/05/31	11.2	125.68	13.5	126.05	126.15	-2.3	9,554	-0.02%
2023/05/30	3.2	126.69	25.7	126.85	126.75	-22.5	9,464	-0.24%
2023/05/29	4.1	126.85	8.8	126.87	126.75	-4.7	9,386	-0.05%
2023/05/26	4.2	125.36	67.6	125.91	125.95	-63.4	9,236	-0.69%
2023/05/25	16	122.85	15.6	123.00	123.05	0.4	8,943	0.00%
2023/05/24	7	121.35	14.5	121.53	121.60	-7.5	8,934	-0.08%
2023/05/23	2.1	122.19	6	122.17	122.20	-3.9	8,826	-0.04%
2023/05/22	0.2	122.25	0.5	122.27	122.30	-0.3	8,718	0.00%
2023/05/19	1.5	122.30	16	122.58	122.50	-14.5	8,549	-0.17%
2023/05/18	3.7	121.82	23.2	122.05	122.15	-19.4	8,164	-0.24%
2023/05/17	2	120.03	15.6	119.94	120.55	-13.6	8,002	-0.17%
2023/05/16	3.4	118.43	5.7	118.69	118.60	-2.3	7,695	-0.03%
2023/05/15	3.2	116.86	7.3	117.10	117.20	-4.1	7,628	-0.05%
2023/05/12	3.6	116.99	0	0.00	117.20	3.6	7,663	0.05%
2023/05/11	3.1	117.60	0	117.70	117.55	3.1	7,680	0.04%
2023/05/10	7.2	117.90	0.2	118.60	117.80	7	7,768	0.09%
2023/05/09	2.1	118.45	1.3	118.74	118.90	0.8	7,838	0.01%
2023/05/08	4.1	118.60	5.4	118.60	118.55	-1.4	7,983	-0.02%
2023/05/05	2.2	117.93	1	117.70	117.80	1.2	8,041	0.01%
2023/05/04	1.5	117.36	1.4	117.22	117.50	0.1	8,263	0.00%
2023/05/03	1.7	117.12	4.4	117.20	117.20	-2.6	8,310	-0.03%
2023/05/02	3.2	117.76	3.6	117.58	117.70	-0.4	8,600	0.00%
2023/04/28	7.4	117.07	12.8	117.41	117.40	-5.4	9,236	-0.06%
2023/04/27	10.1	115.88	0.1	116.45	116.00	10	9,376	0.11%
2023/04/26	39.2	115.85	8	116.02	116.10	31.2	9,678	0.32%
2023/04/25	38.2	117.34	0.1	117.50	116.60	38.1	9,938	0.38%
2023/04/24	7.5	117.94	3.1	118.26	118.15	4.4	9,795	0.05%
2023/04/21	5.2	119.09	0	118.95	118.60	5.2	9,946	0.05%
2023/04/20	8.9	118.82	2.3	119.04	118.90	6.6	10,065	0.07%
2023/04/19	3.5	119.22	0.2	119.12	119.05	3.3	10,208	0.03%
2023/04/18	2.3	120.07	3	120.13	119.95	-0.7	10,272	-0.01%
2023/04/17	2.8	120.15	2.2	120.14	120.35	0.6	10,392	0.01%
2023/04/14	2.1	120.01	0.4	120.55	120.65	1.7	10,526	0.02%
2023/04/13	6.1	119.95	3.3	119.97	119.50	2.8	10,722	0.03%
2023/04/12	2.3	120.36	11.9	120.47	120.55	-9.6	10,756	-0.09%
2023/04/11	1.3	120.87	3	120.92	120.85	-1.7	10,939	-0.02%
2023/04/10	4.1	121.34	3	121.85	121.00	1.1	11,043	0.01%
2023/04/07	7.1	121.06	2.2	121.00	121.00	5	11,050	0.04%
2023/04/06	3.2	120.54	3.1	121.37	121.00	0.1	11,043	0.00%
2023/03/31	1.3	121.74	11	122.05	121.60	-9.7	11,018	-0.09%
2023/03/30	2	121.10	4.9	121.18	121.20	-2.9	10,853	-0.03%
2023/03/29	5.3	120.46	2.3	120.88	120.60	3	10,861	0.03%
2023/03/28	6.3	120.43	2	120.38	120.40	4.3	11,017	0.04%
2023/03/27	2.3	121.32	1	121.75	121.45	1.3	10,957	0.01%
2023/03/24	1	122.24	11.8	122.04	122.20	-10.8	10,978	-0.10%
2023/03/23	8.2	121.92	10.4	121.14	121.85	-2.2	10,884	-0.02%
2023/03/22	0.8	120.31	16.2	120.63	120.90	-15.4	10,757	-0.14%
2023/03/21	3	118.58	1.1	118.59	118.65	1.9	10,628	0.02%
2023/03/20	2.5	118.11	2	118.43	118.10	0.5	10,708	0.00%
2023/03/17	1	118.20	0.3	118.00	118.95	0.7	10,693	0.01%
2023/03/16	4.4	116.93	3.3	117.27	117.05	1.1	10,665	0.01%
2023/03/15	11.8	118.03	1.3	118.61	117.60	10.5	10,542	0.10%
2023/03/14	7.8	117.57	2	117.85	117.50	5.8	10,505	0.05%
2023/03/13	1.5	118.22	14	118.07	118.80	-12.5	10,522	-0.12%
2023/03/10	13	118.48	0	0.00	118.30	13	10,334	0.13%
2023/03/09	6.3	120.62	8	120.62	120.20	-1.7	10,527	-0.02%
2023/03/08	5	119.98	6.5	120.43	120.30	-1.5	10,627	-0.01%
2023/03/07	4.8	121.13	7.7	120.92	121.30	-2.8	10,702	-0.03%
2023/03/06	9.4	120.58	5.5	120.45	120.50	3.9	10,828	0.04%
2023/03/03	8.2	119.40	0.2	119.88	119.35	8.1	10,939	0.07%
2023/03/02	0.4	118.91	6	119.00	119.25	-5.6	11,141	-0.05%
2023/03/01	9	118.01	1.1	119.30	119.35	7.8	11,216	0.07%
2023/02/24	1.7	118.97	1.3	119.97	118.80	0.4	11,184	0.00%
2023/02/23	3.8	119.17	3.3	119.35	119.40	0.5	11,237	0.00%
2023/02/22	3.8	117.40	0	0.00	117.65	3.8	11,312	0.03%
2023/02/21	4.5	118.90	1.2	118.91	118.95	3.3	11,354	0.03%
2023/02/20	0.3	119.01	1	118.95	119.00	-0.8	11,674	-0.01%
2023/02/17	6.8	118.65	0	0.00	118.75	6.8	12,141	0.06%
2023/02/16	1.6	120.19	8.8	119.81	120.30	-7.2	12,312	-0.06%
2023/02/15	13.2	119.20	7	119.61	118.85	6.2	12,701	0.05%
2023/02/14	0	121.60	6.1	121.58	121.65	-6	12,742	-0.05%
2023/02/13	0.1	120.52	0.3	120.10	120.75	-0.3	12,930	0.00%
2023/02/10	0.9	120.91	3	121.07	121.00	-2.1	13,040	-0.02%
2023/02/09	5.2	120.90	3	120.73	120.90	2.2	13,138	0.02%
2023/02/08	1.3	120.26	3.2	120.43	120.85	-1.9	13,164	-0.01%
2023/02/07	3.3	118.97	10	119.06	119.00	-6.8	13,240	-0.05%
2023/02/06	5.3	119.60	0	0.00	119.25	5.3	13,219	0.04%
2023/02/03	4.3	120.98	8	120.62	121.00	-3.7	13,134	-0.03%
2023/02/02	1.1	120.67	12.3	120.84	121.00	-11.1	13,144	-0.08%
2023/02/01	4.8	118.83	3	118.95	119.00	1.8	13,076	0.01%
2023/01/31	3.3	119.16	3.7	119.80	118.30	-0.5	13,101	0.00%
2023/01/30	1.2	120.18	29.9	120.57	120.70	-28.7	12,923	-0.22%
2023/01/17	22.2	118.06	17.6	118.03	118.10	4.7	12,536	0.04%
2023/01/16	23.4	118.34	15.6	118.32	118.10	7.8	12,585	0.06%
2023/01/13	14	117.51	16.5	117.76	117.20	-2.5	12,328	-0.02%
2023/01/12	9.5	115.80	6.8	116.02	115.85	2.7	12,170	0.02%
2023/01/11	1.4	116.38	94.1	116.24	116.35	-92.6	12,263	-0.76%
2023/01/10	8.3	116.03	11.5	116.01	116.25	-3.2	12,110	-0.03%
2023/01/09	1.5	114.93	31.5	115.01	115.80	-29.9	12,237	-0.24%
2023/01/06	2.1	111.80	0.2	111.60	111.80	1.9	12,178	0.02%
2023/01/05	0.3	111.25	0	0.00	111.30	0.3	12,332	0.00%
2023/01/04	16.9	110.39	1	110.50	110.50	15.9	12,354	0.13%
2023/01/03	13.8	108.96	10.1	108.68	110.75	3.7	12,647	0.03%
2022/12/30	13.3	110.51	0	0.00	110.20	13.3	12,544	0.11%
2022/12/29	22.5	109.06	1	108.80	109.50	21.5	12,541	0.17%
2022/12/28	30	109.90	2.2	109.76	110.00	27.8	12,488	0.22%
2022/12/27	1.3	111.77	0.1	111.57	111.60	1.2	12,410	0.01%
2022/12/26	2	110.83	1	110.90	111.10	1	12,525	0.01%
2022/12/23	2.5	110.69	2.7	110.68	110.70	-0.2	12,668	0.00%
2022/12/22	4.7	112.31	2.1	112.50	112.60	2.7	12,741	0.02%
2022/12/21	17.3	110.63	1	111.25	110.75	16.3	12,972	0.13%
2022/12/20	33.1	111.57	15	111.78	110.30	18.1	12,922	0.14%
2022/12/19	0.3	112.58	21.1	112.20	112.35	-20.8	13,046	-0.16%
2022/12/16	5.6	112.72	0	0.00	113.00	5.6	13,186	0.04%
2022/12/15	3	114.62	5	114.74	114.90	-2	13,237	-0.02%
2022/12/14	24.1	114.83	1	114.90	114.80	23.1	13,289	0.17%
2022/12/13	1.8	113.50	0.5	113.55	113.40	1.3	13,254	0.01%
2022/12/12	1.3	114.08	2	113.55	113.90	-0.7	13,263	-0.01%
2022/12/09	0.2	114.68	2	114.73	115.00	-1.8	13,340	-0.01%
2022/12/08	2.4	113.20	5	113.22	113.25	-2.6	13,297	-0.02%
2022/12/07	1.3	115.26	4	114.79	114.60	-2.7	13,326	-0.02%
2022/12/06	5.2	115.98	76	115.51	115.30	-70.8	13,265	-0.53%
2022/12/05	11.4	117.61	1.3	118.05	117.45	10.1	13,225	0.08%
2022/12/02	3.7	117.36	0	0.00	117.30	3.7	13,144	0.03%
2022/12/01	12.5	118.94	7.4	118.66	118.35	5	13,277	0.04%
2022/11/30	0.2	116.03	0.2	116.20	116.35	0.1	12,974	0.00%
2022/11/29	1.7	113.90	0.1	113.40	115.40	1.6	12,967	0.01%
2022/11/28	2.9	114.46	7.3	114.76	114.35	-4.4	13,021	-0.03%
2022/11/25	0.6	116.55	0.6	116.77	116.70	0	13,121	0.00%
2022/11/24	1.2	116.26	3.1	116.37	116.70	-2	12,972	-0.02%
2022/11/23	1.1	115.50	3	115.70	115.60	-1.9	12,920	-0.01%
2022/11/22	0	113.40	0.1	114.05	114.80	-0.1	13,049	0.00%
2022/11/21	0.2	113.97	0.2	114.15	113.85	0	13,123	0.00%
2022/11/18	0.1	114.37	26.9	115.59	114.25	-26.8	13,060	-0.21%
2022/11/17	4.1	113.81	7.7	113.65	114.55	-3.6	13,000	-0.03%
2022/11/16	5.1	115.08	20.6	114.99	114.50	-15.4	12,949	-0.12%
2022/11/15	8.7	113.38	22	113.72	114.70	-13.3	12,689	-0.11%
2022/11/14	3.4	109.68	18.6	110.07	110.00	-15.2	12,193	-0.12%
2022/11/11	0.6	108.92	94.7	108.59	109.00	-94.1	11,979	-0.79%
2022/11/10	4.2	103.62	8	103.68	103.50	-3.9	11,638	-0.03%
2022/11/09	5.5	103.98	10	103.60	104.50	-4.5	11,557	-0.04%
2022/11/08	4	101.56	3.4	101.80	101.60	0.6	11,401	0.00%
2022/11/07	15.4	100.14	4	99.93	100.55	11.4	11,368	0.10%
2022/11/04	6.3	98.27	0	0.00	98.85	6.3	11,346	0.06%
2022/11/03	4.4	98.57	2.3	98.72	98.70	2.2	11,359	0.02%
2022/11/02	1.7	99.73	0.8	99.83	100.00	0.9	11,265	0.01%
2022/11/01	2.1	99.59	3.4	99.53	99.60	-1.3	11,293	-0.01%
2022/10/31	13.3	98.83	2	98.57	99.05	11.3	11,311	0.10%
2022/10/28	9.8	97.57	3.1	98.26	97.75	6.7	11,257	0.06%
2022/10/27	4.3	99.07	2.2	98.98	99.00	2.1	11,196	0.02%
2022/10/26	2.3	97.66	8	97.09	97.60	-5.7	11,358	-0.05%
2022/10/25	9.5	97.05	7	97.27	96.70	2.5	11,334	0.02%
2022/10/24	3.3	99.49	3	99.12	98.60	0.3	11,134	0.00%
2022/10/21	4.9	99.13	0	0.00	98.90	4.9	10,989	0.04%
2022/10/20	15.1	98.02	8	98.35	99.20	7.1	10,919	0.07%
2022/10/19	8.4	99.77	2.5	100.67	99.75	5.9	10,813	0.05%
2022/10/18	4.1	100.86	1.1	100.34	101.10	3	10,729	0.03%
2022/10/17	5.4	99.56	2.1	99.33	99.95	3.3	10,883	0.03%
2022/10/14	2.6	101.85	4.5	101.90	101.85	-2	10,703	-0.02%
2022/10/13	17	99.42	3.6	99.29	99.00	13.4	10,793	0.12%
2022/10/12	22.4	99.91	7	100.14	100.20	15.4	10,666	0.14%
2022/10/11	86.1	101.46	10.1	100.62	100.70	76	10,814	0.70%
2022/10/07	6.2	106.61	2	106.73	106.20	4.2	10,601	0.04%
2022/10/06	3.1	107.80	0.5	107.89	108.00	2.6	10,703	0.02%
2022/10/05	6.8	107.27	6.5	107.35	107.25	0.3	10,975	0.00%
2022/10/04	14	104.64	21	104.67	104.80	-7	10,983	-0.06%
2022/10/03	27.1	102.43	16.2	103.25	102.20	10.9	10,983	0.10%
2022/09/30	21.6	103.40	3.3	103.25	103.45	18.3	10,969	0.17%
2022/09/29	5.6	105.23	1.4	105.82	104.90	4.2	10,983	0.04%
2022/09/28	28.1	106.32	12.1	106.28	105.25	16	11,069	0.14%
2022/09/27	23.1	107.42	5.3	107.34	107.50	17.8	11,024	0.16%
2022/09/26	31.9	107.43	6.9	107.53	107.65	25	11,316	0.22%
2022/09/23	10.6	109.68	0	0.00	109.70	10.6	11,564	0.09%
2022/09/22	14.6	110.05	4	110.40	110.75	10.6	11,661	0.09%
2022/09/21	4.9	112.25	1	112.40	112.10	3.9	11,516	0.03%
2022/09/20	13.1	112.57	2.1	112.52	113.05	11	11,514	0.10%
2022/09/19	3.1	112.11	5	112.30	112.05	-1.9	11,695	-0.02%
2022/09/16	6.6	112.49	1	112.55	112.55	5.6	11,757	0.05%
2022/09/15	2.3	113.63	2	113.98	113.85	0.3	11,822	0.00%
2022/09/14	17.6	113.35	2	113.48	113.65	15.6	12,011	0.13%
2022/09/13	1	116.05	2	115.85	116.00	-1	11,937	-0.01%
2022/09/12	3.2	115.41	2.1	115.35	115.40	1.1	12,037	0.01%
2022/09/08	26.8	112.55	1.3	112.83	113.00	25.5	12,240	0.21%
2022/09/07	33.2	112.65	1	112.70	112.20	32.2	12,334	0.26%
2022/09/06	14.6	114.73	0.1	114.70	114.90	14.6	12,223	0.12%
2022/09/05	11.5	114.03	0	0.00	114.15	11.5	12,313	0.09%
2022/09/02	12.2	114.18	3.9	114.04	113.90	8.3	12,447	0.07%
2022/09/01	30.2	115.15	10	115.07	115.15	20.2	12,285	0.16%
2022/08/31	2.6	117.00	2.2	117.24	117.60	0.4	11,968	0.00%
2022/08/30	7.8	116.43	1	116.70	116.75	6.8	11,917	0.06%
2022/08/29	14	116.49	4.1	116.44	116.55	9.9	11,795	0.08%
2022/08/26	0.9	119.87	6.3	119.96	119.60	-5.4	11,600	-0.05%
2022/08/25	4.3	119.12	7.1	119.00	119.00	-2.8	11,508	-0.02%
2022/08/24	9.9	118.16	2.7	118.01	117.90	7.3	11,533	0.06%
2022/08/23	8.7	118.39	13.7	118.45	118.20	-5	11,533	-0.04%
2022/08/22	3.9	119.97	1.2	120.05	119.80	2.7	11,603	0.02%
2022/08/19	2.1	121.50	1	121.95	121.55	1.1	11,663	0.01%
2022/08/18	1.4	121.34	0	0.00	121.35	1.4	11,693	0.01%
2022/08/17	2.6	122.21	6.1	122.18	122.15	-3.5	11,647	-0.03%
2022/08/16	3.4	122.13	5	122.19	122.10	-1.6	11,500	-0.01%
2022/08/15	6.2	121.77	5.6	121.95	121.90	0.6	11,381	0.00%
2022/08/12	3.2	120.69	0.2	120.85	120.80	3	11,283	0.03%
2022/08/11	1.2	120.09	8	120.01	120.05	-6.9	11,262	-0.06%
2022/08/10	3.7	117.98	9	117.80	117.90	-5.3	11,189	-0.05%
2022/08/09	6.4	118.42	4	118.94	119.15	2.4	11,138	0.02%
2022/08/08	5.8	118.79	4	119.00	119.25	1.8	11,102	0.02%
2022/08/05	4.1	118.02	9.8	119.11	119.50	-5.7	11,075	-0.05%
2022/08/04	4.8	116.03	0	0.00	116.55	4.8	11,117	0.04%
2022/08/03	6.7	115.94	0	115.95	116.25	6.6	11,137	0.06%
2022/08/02	8.8	115.34	6	115.50	115.55	2.8	11,237	0.03%
2022/08/01	8.3	117.53	2	117.80	117.65	6.3	11,155	0.06%
2022/07/29	1.5	118.24	2	118.35	118.00	-0.5	11,279	0.00%
2022/07/28	0.2	117.36	0.1	117.35	116.90	0.1	11,249	0.00%
2022/07/27	2.2	115.82	0.1	116.00	116.70	2.1	11,275	0.02%
2022/07/26	1.1	115.93	1	115.65	115.65	0.1	11,248	0.00%
2022/07/25	1.2	116.81	82	116.83	116.70	-80.8	11,236	-0.72%
2022/07/22	5.1	116.63	6.5	116.62	116.80	-1.4	11,253	-0.01%
2022/07/21	4.6	115.65	7.6	115.84	116.35	-3	11,471	-0.03%
2022/07/20	2.6	115.82	5.1	115.83	115.05	-2.5	11,480	-0.02%
2022/07/19	2.2	114.08	7.2	114.41	114.30	-5.1	11,735	-0.04%
2022/07/18	2.3	114.54	8	114.22	114.20	-5.7	11,701	-0.05%
2022/07/15	8.6	114.99	12.3	115.22	115.50	-3.6	11,398	-0.03%
2022/07/14	10.7	113.67	4.7	113.87	114.00	6	11,202	0.05%
2022/07/13	30.5	113.04	9.1	113.26	113.45	21.4	11,107	0.19%
2022/07/12	15.3	109.63	16.7	109.50	109.55	-1.5	10,992	-0.01%
2022/07/11	4.8	112.72	0.1	112.30	112.25	4.6	11,151	0.04%
2022/07/08	9.5	113.22	2	112.80	113.25	7.5	11,108	0.07%
2022/07/07	4.4	111.27	7.1	110.59	112.10	-2.7	11,056	-0.02%
2022/07/06	17.3	109.07	12.6	109.25	108.85	4.7	11,069	0.04%
2022/07/05	35.1	110.56	4.5	110.85	111.00	30.6	11,088	0.28%
2022/07/04	38.8	110.85	7	110.88	110.45	31.8	10,967	0.29%
2022/07/01	49.6	113.29	8.7	112.14	111.55	40.9	10,771	0.38%
2022/06/30	20.6	116.44	1.3	116.08	115.80	19.3	10,386	0.19%
2022/06/29	4.7	118.79	1	119.45	118.80	3.7	10,175	0.04%
2022/06/28	4.3	120.08	1	119.87	119.80	3.3	10,130	0.03%
2022/06/27	1.5	120.62	7.5	120.73	120.95	-6	10,086	-0.06%
2022/06/24	8.4	118.58	8.5	118.97	118.15	-0.1	9,916	0.00%
2022/06/23	28.3	117.93	1	117.50	117.90	27.3	9,910	0.28%
2022/06/22	9.8	119.86	2	119.60	119.50	7.8	9,711	0.08%
2022/06/21	2.2	121.09	0	0.00	122.20	2.2	9,532	0.02%
2022/06/20	22.6	120.11	3	119.98	119.75	19.6	9,595	0.20%
2022/06/17	33.7	120.89	0	0.00	120.85	33.7	9,520	0.35%
2022/06/16	5.5	123.40	0	123.85	122.50	5.5	9,321	0.06%
2022/06/15	3.3	122.79	0	0.00	122.75	3.3	9,320	0.04%
2022/06/14	6.3	122.47	0.2	123.07	123.35	6.1	9,405	0.06%
2022/06/13	10.1	123.77	4	123.67	123.55	6	9,524	0.06%
2022/06/10	0.4	127.22	0	127.15	127.10	0.3	9,634	0.00%
2022/06/09	0.3	128.40	0.1	128.30	128.40	0.2	9,706	0.00%
2022/06/08	0	128.75	88.1	128.74	128.80	-88	9,850	-0.89%
2022/06/07	1.6	127.55	0.5	127.54	127.40	1.1	10,025	0.01%
2022/06/06	0.6	128.03	3.4	128.07	128.70	-2.8	10,292	-0.03%
2022/06/02	0.7	128.08	0.3	128.50	127.80	0.4	10,921	0.00%
2022/06/01	7.7	129.58	5.2	129.61	129.15	2.5	11,714	0.02%
2022/05/31	1.5	128.08	9.8	128.81	129.80	-8.3	11,817	-0.07%
2022/05/30	4.1	127.82	1.3	127.46	128.55	2.8	11,774	0.02%
2022/05/27	1.1	125.12	0.4	124.97	125.50	0.7	11,633	0.01%
2022/05/26	2.9	123.46	0.3	124.13	122.90	2.6	11,576	0.02%
2022/05/25	0.2	124.20	0.5	124.37	124.45	-0.3	11,855	0.00%
2022/05/24	1.8	124.00	0	0.00	123.50	1.8	12,301	0.01%
2022/05/23	1.3	125.08	0.4	125.23	124.90	0.9	12,291	0.01%
2022/05/20	0.6	124.47	1.7	124.33	124.65	-1.1	12,557	-0.01%
2022/05/19	3.9	123.24	0	0.00	123.30	3.9	12,570	0.03%
2022/05/18	4	125.59	1.5	125.82	125.70	2.4	12,514	0.02%
2022/05/17	1.2	124.40	0.2	124.20	124.35	0.9	12,491	0.01%
2022/05/16	5.5	122.72	12.1	123.62	123.00	-6.6	12,534	-0.05%
2022/05/13	4	122.10	0.7	122.17	122.35	3.3	12,561	0.03%
2022/05/12	19.9	121.96	1.1	122.50	121.25	18.8	12,641	0.15%
2022/05/11	0.9	124.05	4.6	124.05	124.20	-3.7	12,516	-0.03%
2022/05/10	26.2	122.71	10.6	122.43	124.00	15.6	12,482	0.12%
2022/05/09	25.8	124.69	2.4	124.61	124.55	23.4	12,386	0.19%
2022/05/06	17.3	126.14	4.5	126.44	126.65	12.9	12,357	0.10%
2022/05/05	3.4	129.50	2.3	129.35	129.25	1.1	12,475	0.01%
2022/05/04	5.7	127.68	3.2	127.65	127.80	2.4	12,667	0.02%
2022/05/03	0.8	128.07	1.2	128.18	127.80	-0.4	12,902	0.00%
2022/04/29	4.9	129.01	0.2	128.95	128.75	4.7	13,017	0.04%
2022/04/28	4.9	126.75	0.2	126.64	127.10	4.7	13,316	0.04%
2022/04/27	46.2	126.51	6.3	126.51	126.55	39.9	13,394	0.30%
2022/04/26	12.1	129.12	2.4	129.09	129.25	9.8	13,160	0.07%
2022/04/25	25.4	129.21	2.6	129.02	129.25	22.8	13,244	0.17%
2022/04/22	29.2	131.08	0.1	131.45	131.60	29.1	12,823	0.23%
2022/04/21	1.7	132.85	1.1	132.83	132.75	0.6	12,805	0.00%
2022/04/20	4	132.01	0.2	132.49	132.65	3.8	12,863	0.03%
2022/04/19	11.4	132.22	6.5	132.26	132.00	4.9	12,919	0.04%
2022/04/18	28	131.35	0	0.00	131.55	28	13,064	0.21%
2022/04/15	17.4	132.51	0.3	132.60	132.25	17.1	13,027	0.13%
2022/04/14	0.7	134.89	0.1	135.00	134.55	0.6	12,799	0.00%
2022/04/13	0.5	134.78	2.2	134.97	135.05	-1.6	12,860	-0.01%
2022/04/12	6	132.31	0.3	132.53	132.55	5.7	12,933	0.04%
2022/04/11	11.7	132.67	1.1	134.40	132.45	10.6	12,857	0.08%
2022/04/08	4.9	134.01	0.3	134.12	134.55	4.6	12,692	0.04%
2022/04/07	22.7	134.31	0.1	134.70	133.80	22.6	12,647	0.18%
2022/04/06	6.8	135.42	2.1	135.90	136.25	4.7	12,778	0.04%
2022/04/01	2.6	136.42	0.9	136.86	136.95	1.7	12,959	0.01%
2022/03/31	0.5	138.30	4.6	138.39	138.10	-4.1	12,939	-0.03%
2022/03/30	1.3	138.51	5.3	138.47	138.55	-4.1	13,089	-0.03%
2022/03/29	3.6	136.79	8.7	136.88	136.85	-5.1	13,185	-0.04%
2022/03/28	10.3	135.96	7.2	136.34	136.70	3.1	13,145	0.02%
2022/03/25	0.4	138.10	3.8	138.14	138.20	-3.4	13,081	-0.03%
2022/03/24	3.5	137.57	2.4	137.33	138.00	1.1	13,072	0.01%
2022/03/23	5.5	137.99	34.2	138.01	138.10	-28.7	13,082	-0.22%
2022/03/22	2.3	136.74	2.4	136.80	136.80	-0.1	13,004	0.00%
2022/03/21	2.4	137.16	2.3	137.37	137.00	0	13,069	0.00%
2022/03/18	3.9	136.02	3.3	136.27	136.10	0.6	13,019	0.00%
2022/03/17	9.8	136.00	20.1	135.64	136.40	-10.4	12,884	-0.08%
2022/03/16	15.1	131.52	7.4	132.26	132.20	7.7	12,706	0.06%
2022/03/15	43.2	131.74	10.1	131.61	131.65	33.1	12,465	0.27%
2022/03/14	0.6	134.84	0	0.00	134.40	0.6	12,255	0.00%
2022/03/11	11.9	134.58	0	135.00	134.40	11.9	12,162	0.10%
2022/03/10	13.3	135.97	7.7	135.94	136.35	5.6	12,050	0.05%
2022/03/09	31.1	132.66	3	132.60	132.50	28.1	11,890	0.24%
2022/03/08	68.7	131.89	6.2	131.72	131.15	62.5	11,690	0.53%
2022/03/07	60	134.27	2	134.04	134.00	58	11,064	0.52%
2022/03/04	8.3	138.55	1	138.75	138.45	7.3	10,368	0.07%
2022/03/03	3	139.97	0.6	140.00	139.95	2.5	10,345	0.02%
2022/03/02	9.8	139.50	1.1	139.57	139.65	8.8	10,465	0.08%
2022/03/01	10.6	140.10	7.5	139.54	140.45	3.1	10,405	0.03%
2022/02/25	26.1	138.39	0.6	138.48	138.50	25.5	10,318	0.25%
2022/02/24	42.3	139.34	0.3	140.38	138.80	42.1	10,017	0.42%
2022/02/23	5.1	141.87	3.2	141.88	142.25	1.9	9,590	0.02%
2022/02/22	24.3	141.32	7	141.52	141.85	17.3	9,615	0.18%
2022/02/21	1.7	143.67	1	143.45	143.80	0.7	9,402	0.01%
2022/02/18	2.5	143.64	1	144.15	144.10	1.5	9,666	0.02%
2022/02/17	1.3	144.87	3	144.85	144.50	-1.8	9,697	-0.02%
2022/02/16	1.2	144.22	11	144.17	144.40	-9.8	9,723	-0.10%
2022/02/15	2	142.74	0	0.00	142.05	2	9,706	0.02%
2022/02/14	10.9	142.68	0.1	142.57	142.70	10.8	9,657	0.11%
2022/02/11	3.1	144.69	1	145.00	144.95	2.1	9,549	0.02%
2022/02/10	13	144.18	1.3	144.86	145.05	11.7	9,682	0.12%
2022/02/09	5.1	142.98	12	143.05	143.40	-6.9	9,705	-0.07%
2022/02/08	6.3	143.01	3	143.22	142.90	3.3	9,757	0.03%
2022/02/07	26.3	141.91	0.3	142.70	142.30	26	9,615	0.27%
2022/01/26	35.6	141.67	0	0.00	141.55	35.6	9,253	0.38%
2022/01/25	9.6	141.90	1	141.45	141.65	8.6	9,024	0.09%
2022/01/24	8.5	142.88	8	143.26	144.00	0.5	8,674	0.01%
2022/01/21	60.7	143.20	1.1	143.19	142.65	59.7	8,537	0.70%
2022/01/20	20.7	148.46	1	148.75	149.10	19.7	8,114	0.24%
2022/01/19	10	148.68	0	0.00	148.50	10	7,967	0.13%
2022/01/18	6.4	151.51	2	151.90	150.30	4.4	7,897	0.06%
2022/01/17	1.1	151.80	5.2	151.94	152.00	-4.1	7,780	-0.05%
2022/01/14	4.6	149.51	1	149.60	150.30	3.6	7,751	0.05%
2022/01/13	2	150.00	1.6	149.97	150.30	0.4	7,800	0.01%
2022/01/12	0	0.00	5.7	149.30	149.55	-5.7	7,918	-0.07%
2022/01/11	4.1	147.96	0	0.00	148.30	4.1	7,890	0.05%
2022/01/10	0.2	146.05	0.3	147.59	147.55	-0.2	7,682	0.00%
2022/01/07	5.1	147.05	1.7	148.03	146.60	3.5	7,644	0.05%
2022/01/06	5.2	147.55	1.4	147.33	147.90	3.8	7,582	0.05%
2022/01/05	1.5	149.48	0.3	149.71	149.30	1.3	7,528	0.02%
2022/01/04	2.6	148.83	5.6	148.86	149.60	-3	7,522	-0.04%
2022/01/03	0	0.00	1	147.00	146.40	-1	7,490	-0.01%
2021/12/30	1.2	145.76	2.5	145.67	145.50	-1.3	7,603	-0.02%
2021/12/29	1.3	145.62	0.7	145.70	145.95	0.6	7,866	0.01%
2021/12/28	0.7	144.67	11.6	144.89	145.30	-10.9	7,940	-0.14%
2021/12/27	1	144.10	9.5	143.99	144.15	-8.5	7,953	-0.11%
2021/12/24	2	143.20	2.4	143.39	143.05	-0.4	8,296	0.00%
2021/12/23	0	0.00	11.3	142.98	142.65	-11.3	8,364	-0.14%
2021/12/22	0	0.00	0.2	141.80	141.85	-0.2	8,627	0.00%
2021/12/21	0	0.00	3	141.78	141.85	-3	8,854	-0.03%
2021/12/20	6.7	140.74	0	0.00	140.65	6.7	8,940	0.07%
2021/12/17	0.1	141.84	0	0.00	141.90	0.1	8,971	0.00%
2021/12/16	1	141.40	2.3	141.89	142.05	-1.3	8,985	-0.01%
2021/12/15	0	0.00	0.2	140.18	140.30	-0.2	9,290	0.00%
2021/12/14	1.1	140.10	0.1	140.33	140.10	1.1	9,187	0.01%
2021/12/13	0.1	141.55	0.2	142.00	141.50	-0.1	9,242	0.00%
2021/12/10	0	0.00	1	141.90	141.95	-1	9,366	-0.01%
2021/12/09	1	141.90	1.3	142.05	142.00	-0.3	9,351	0.00%
2021/12/08	1	143.05	12.2	142.73	142.35	-11.2	9,329	-0.12%
2021/12/07	0	141.22	1.3	141.45	141.80	-1.2	9,198	-0.01%
2021/12/06	6	140.64	0.6	141.56	141.35	5.4	9,199	0.06%
2021/12/03	0	0.00	4	141.71	141.75	-4	9,251	-0.04%
2021/12/02	1	141.64	4.2	141.61	141.80	-3.2	9,307	-0.03%
2021/12/01	2.2	138.82	0.2	140.22	140.30	2	9,390	0.02%
2021/11/30	5.2	138.22	1.7	138.67	138.00	3.5	9,504	0.04%
2021/11/29	0.2	138.26	7.3	138.44	138.15	-7.1	9,449	-0.07%
2021/11/26	11.9	138.34	0	0.00	138.15	11.9	9,567	0.12%
2021/11/24	0.2	140.61	0.2	141.00	140.50	0	9,955	0.00%
2021/11/23	1.2	141.38	1	141.25	141.10	0.2	10,179	0.00%
2021/11/22	0	0.00	1.2	142.60	142.45	-1.2	10,223	-0.01%
2021/11/19	0	0.00	1.2	142.79	142.80	-1.2	10,275	-0.01%
2021/11/18	1	141.90	15	142.43	142.45	-14	10,259	-0.14%
2021/11/17	0.1	141.25	4.5	141.38	141.65	-4.4	10,259	-0.04%
2021/11/16	2	141.20	7.1	141.12	141.20	-5.1	10,182	-0.05%
2021/11/15	0	140.75	10.3	140.93	140.95	-10.3	10,524	-0.10%
2021/11/12	2	139.70	2.2	140.42	139.70	-0.1	10,774	0.00%
2021/11/11	0.4	139.49	1.3	139.56	139.25	-0.9	10,895	-0.01%
2021/11/10	0.1	140.07	1.3	140.23	140.50	-1.1	11,000	-0.01%
2021/11/09	1	140.85	18.7	140.50	140.70	-17.7	11,029	-0.16%
2021/11/08	1	138.75	5	138.97	139.20	-4	10,862	-0.04%
2021/11/05	0	137.00	6.9	137.78	138.10	-6.8	10,800	-0.06%
2021/11/04	0.3	136.47	2	137.35	136.15	-1.7	10,654	-0.02%
2021/11/03	0	0.00	14.3	136.86	136.60	-14.3	10,696	-0.13%
2021/11/02	0.1	136.47	3.1	136.70	136.25	-3	10,722	-0.03%
2021/11/01	0.1	136.65	1.2	136.34	136.50	-1.2	10,749	-0.01%
2021/10/29	10.4	135.96	7.1	135.95	135.80	3.3	10,790	0.03%
2021/10/28	0.4	136.86	2	137.50	137.15	-1.6	10,809	-0.01%
2021/10/27	2.1	136.93	2.1	136.88	137.55	0	10,855	0.00%
2021/10/26	1.1	136.88	2.9	137.54	137.55	-1.8	10,796	-0.02%
2021/10/25	0.3	135.72	14	135.88	136.40	-13.7	10,800	-0.13%
2021/10/22	1	136.05	0.2	136.20	136.50	0.8	11,178	0.01%
2021/10/21	1.1	136.64	10.1	137.27	136.10	-9	11,263	-0.08%
2021/10/20	1.4	136.91	2.6	137.07	136.60	-1.2	11,238	-0.01%
2021/10/19	0	0.00	1.5	136.93	136.95	-1.5	11,047	-0.01%
2021/10/18	0.1	136.50	1.1	136.31	135.85	-1	11,008	-0.01%
2021/10/15	1.1	134.98	24.4	136.04	136.25	-23.2	11,132	-0.21%
2021/10/14	3.6	132.87	2.2	132.86	132.75	1.4	11,039	0.01%
2021/10/13	2.2	132.44	2	132.55	132.40	0.2	11,159	0.00%
2021/10/12	7.8	132.47	1	132.15	132.85	6.8	11,224	0.06%
2021/10/08	4.4	134.61	3.3	135.01	134.20	1.1	11,241	0.01%
2021/10/07	1.6	135.22	3.3	135.02	135.35	-1.7	11,270	-0.01%
2021/10/06	13.6	132.61	2	132.58	133.00	11.6	11,272	0.10%
2021/10/05	24.5	131.67	0.1	131.85	132.95	24.4	11,131	0.22%
2021/10/04	34.6	133.23	0	133.20	133.15	34.6	10,793	0.32%
2021/10/01	19.1	134.37	3	134.28	133.95	16.1	10,472	0.15%
2021/09/30	15.6	136.41	8.6	137.00	137.05	7	10,130	0.07%
2021/09/29	27.7	135.92	0	0.00	136.00	27.7	9,960	0.28%
2021/09/28	0.8	138.85	0	0.00	139.00	0.8	9,592	0.01%
2021/09/27	0	0.00	0.7	139.99	140.00	-0.7	9,375	-0.01%
2021/09/24	0	139.27	0.3	139.33	139.65	-0.3	9,255	0.00%
2021/09/23	2.3	138.04	1	138.50	138.00	1.3	9,309	0.01%
2021/09/22	33.9	136.83	2	137.00	137.20	31.9	9,363	0.34%
2021/09/17	0.1	140.75	0	0.00	140.50	0.1	9,031	0.00%
2021/09/16	0.5	140.31	0	0.00	140.10	0.5	9,076	0.01%
2021/09/15	1.1	140.95	0	0.00	140.75	1.1	9,046	0.01%
2021/09/14	0	0.00	1	142.00	141.60	-1	8,952	-0.01%
2021/09/13	0.3	141.56	0.5	141.35	141.45	-0.2	9,009	0.00%
2021/09/10	0	0.00	2.2	141.67	141.95	-2.2	9,216	-0.02%
2021/09/09	0.1	140.14	1	139.40	140.30	-0.9	9,202	-0.01%
2021/09/08	6.4	141.46	2.1	140.58	140.65	4.3	9,204	0.05%
2021/09/07	1.3	142.02	3	142.00	141.90	-1.8	9,208	-0.02%
2021/09/06	1.2	142.04	14.1	142.42	142.55	-12.9	9,137	-0.14%
2021/09/03	0.1	141.75	7.2	141.81	141.90	-7.1	8,961	-0.08%
2021/09/02	0.1	140.86	9.7	140.28	139.90	-9.5	8,889	-0.11%
2021/09/01	0	0.00	27.4	140.88	141.00	-27.4	8,873	-0.31%
2021/08/31	0	139.15	20.6	139.46	140.35	-20.5	8,618	-0.24%
2021/08/30	0	0.00	18.7	139.02	139.50	-18.7	8,528	-0.22%
2021/08/27	0	138.00	13.1	138.17	138.15	-13	8,225	-0.16%
2021/08/26	0	0.00	7	136.96	137.00	-7	8,032	-0.09%
2021/08/25	3	135.75	3	135.67	136.05	0	7,997	0.00%
2021/08/24	1.3	134.90	0.4	134.83	134.75	0.9	7,975	0.01%
2021/08/23	2.9	134.14	4.2	133.66	134.35	-1.3	8,065	-0.02%
2021/08/20	4.6	131.32	2.5	131.56	130.75	2.1	8,127	0.03%
2021/08/19	23.4	132.30	0	0.00	131.80	23.4	7,960	0.29%
2021/08/18	22.4	133.25	0.3	134.35	134.90	22.2	7,607	0.29%
2021/08/17	15.3	134.77	0	0.00	134.35	15.3	7,401	0.21%
2021/08/16	7.2	135.35	11.6	135.20	135.35	-4.4	7,356	-0.06%
2021/08/13	4.8	135.83	8.2	135.93	135.65	-3.4	7,346	-0.05%
2021/08/12	1.1	136.90	0	0.00	136.95	1.1	7,386	0.01%
2021/08/11	5.4	136.83	0	0.00	137.20	5.4	7,630	0.07%
2021/08/10	0.1	137.98	4	137.86	137.65	-3.9	7,841	-0.05%
2021/08/09	1.7	137.93	18.8	137.76	138.40	-17.1	8,326	-0.21%
2021/08/06	0.1	138.78	9.3	138.26	138.80	-9.2	8,495	-0.11%
2021/08/05	0	0.00	1.9	139.09	139.00	-1.9	8,882	-0.02%
2021/08/04	1	139.19	7.1	139.14	139.25	-6	9,429	-0.06%
2021/08/03	0	138.05	1	138.45	138.45	-1	9,761	-0.01%
2021/08/02	0	136.95	1	137.07	137.90	-1	9,731	-0.01%
2021/07/30	3.1	136.27	129	136.42	136.05	-125.9	9,727	-1.29%	大賣/鉅額交易
2021/07/29	1	135.30	0	0.00	136.50	1	9,795	0.01%
2021/07/28	27.7	134.35	0.5	134.20	134.25	27.2	9,762	0.28%
2021/07/27	7.3	136.41	0.4	136.34	136.40	6.9	9,483	0.07%
2021/07/26	10.6	136.77	1	136.75	136.45	9.6	9,424	0.10%
2021/07/23	1.2	138.00	0.1	137.75	137.65	1	9,379	0.01%
2021/07/22	0	138.00	1.2	137.96	137.65	-1.2	9,377	-0.01%
2021/07/21	10.4	136.79	0.2	136.30	136.70	10.2	9,385	0.11%
2021/07/20	3.2	137.48	0	0.00	137.20	3.2	9,371	0.03%
2021/07/19	2.3	138.03	3.1	137.68	138.30	-0.8	9,339	-0.01%
2021/07/16	6.8	139.74	2.5	139.78	139.90	4.3	9,231	0.05%
2021/07/15	3	141.35	5	141.47	141.80	-2	9,206	-0.02%
2021/07/14	1.2	140.48	1	141.00	140.50	0.2	9,085	0.00%
2021/07/13	2	140.18	2.4	140.54	140.15	-0.4	9,060	0.00%
2021/07/12	1	139.00	1.7	139.30	139.00	-0.7	9,018	-0.01%
2021/07/09	2.5	137.44	0	0.00	137.75	2.5	8,918	0.03%
2021/07/08	2.2	138.76	0.5	138.71	138.85	1.7	8,912	0.02%
2021/07/07	2	138.95	4.3	139.26	139.00	-2.2	8,939	-0.02%
2021/07/06	0	139.60	2	139.78	139.75	-2	8,927	-0.02%
2021/07/05	2	139.55	1.4	139.70	139.60	0.6	8,881	0.01%
2021/07/02	0.5	138.40	5.9	138.29	138.30	-5.4	8,857	-0.06%
2021/07/01	0	0.00	2	138.85	138.30	-2	8,850	-0.02%
2021/06/30	0	138.90	7.6	139.10	138.95	-7.5	8,929	-0.08%
2021/06/29	1.2	137.78	0.1	137.60	137.60	1	8,892	0.01%
2021/06/28	0.9	136.86	2.4	137.08	137.20	-1.5	8,868	-0.02%
2021/06/25	3.5	137.60	3.1	137.36	136.95	0.4	8,881	0.00%
2021/06/24	1	137.00	0	0.00	136.70	1	8,908	0.01%
2021/06/23	0	0.00	1	137.00	137.05	-1	8,937	-0.01%
2021/06/22	1.5	134.84	1.4	135.55	134.85	0.1	8,912	0.00%
2021/06/21	10.3	135.15	5.1	134.71	134.70	5.2	8,987	0.06%
2021/06/18	0.3	138.50	0.1	138.30	138.00	0.2	8,840	0.00%
2021/06/17	1.1	137.82	0	0.00	138.30	1.1	8,893	0.01%
2021/06/16	2.3	138.55	2	138.72	138.70	0.3	9,004	0.00%
2021/06/15	1.1	138.50	0.2	138.77	138.85	0.9	8,999	0.01%
2021/06/11	6	138.38	5	138.14	138.10	1	9,044	0.01%
2021/06/09	1.1	135.34	0	0.00	135.50	1.1	9,050	0.01%
2021/06/08	0	137.30	0.4	136.90	136.50	-0.4	9,042	0.00%
2021/06/07	0.1	136.64	10.7	136.61	137.30	-10.6	9,146	-0.12%
2021/06/04	0	0.00	0.1	136.80	136.95	-0.1	9,056	0.00%
2021/06/03	0	0.00	14	138.00	137.60	-14	9,225	-0.15%
2021/06/02	3.3	137.32	12.1	137.32	137.70	-8.8	9,343	-0.09%
2021/06/01	1.5	137.65	3.1	137.74	137.70	-1.6	9,497	-0.02%
2021/05/31	0.1	136.23	5.1	136.65	137.10	-5.1	9,680	-0.05%
2021/05/28	2	135.80	4.4	135.53	135.80	-2.4	9,647	-0.02%
2021/05/27	1.1	133.01	2.6	132.68	133.55	-1.5	9,607	-0.02%
2021/05/26	0	0.00	0.1	134.85	134.50	-0.1	9,951	0.00%
2021/05/25	2	134.25	0.4	133.95	134.40	1.6	10,035	0.02%
2021/05/24	3.9	132.26	1.2	132.35	132.15	2.7	10,058	0.03%
2021/05/21	1.1	131.95	3.4	132.56	132.35	-2.3	10,015	-0.02%
2021/05/20	2.5	130.38	2	130.70	130.50	0.5	9,961	0.00%
2021/05/19	6.2	131.37	0.6	131.33	131.40	5.6	9,948	0.06%
2021/05/18	5.1	132.02	15.3	129.75	132.30	-10.2	9,840	-0.10%
2021/05/17	21.4	126.14	8.5	126.59	126.50	12.9	9,884	0.13%
2021/05/14	10.5	128.52	10	128.43	128.95	0.5	9,504	0.01%
2021/05/13	18.2	127.73	10	127.72	127.50	8.2	9,360	0.09%
2021/05/12	66.1	127.77	32.2	128.41	129.40	33.9	9,026	0.38%
2021/05/11	39.2	134.13	6.1	133.46	133.25	33.1	8,567	0.39%
2021/05/10	1.2	138.62	0.2	138.52	138.45	1	8,380	0.01%
2021/05/07	3	138.36	13.2	138.98	139.40	-10.2	8,542	-0.12%
2021/05/06	8.5	136.66	8	136.33	136.95	0.5	8,667	0.01%
2021/05/05	4.6	136.53	0	0.00	135.75	4.6	8,665	0.05%
2021/05/04	8.3	137.02	26.8	136.33	137.05	-18.5	8,758	-0.21%
2021/05/03	11.7	138.49	3.2	138.28	138.25	8.5	8,766	0.10%
2021/04/29	0	141.00	2.1	141.77	140.60	-2.1	9,050	-0.02%
2021/04/28	1.5	140.69	1.7	140.50	140.40	-0.2	9,130	0.00%
2021/04/27	3.2	141.26	5.5	141.37	141.25	-2.3	9,580	-0.02%
2021/04/26	2	140.53	6.8	140.77	141.20	-4.8	9,671	-0.05%
2021/04/23	2.1	138.59	1	138.45	139.15	1.1	9,710	0.01%
2021/04/22	0.4	138.22	2.1	137.86	137.90	-1.7	9,969	-0.02%
2021/04/21	5.6	138.08	0.2	138.23	138.00	5.4	10,103	0.05%
2021/04/20	0.4	139.00	0.2	139.12	139.25	0.1	10,151	0.00%
2021/04/19	3.1	139.00	9.2	139.31	139.50	-6.1	10,253	-0.06%
2021/04/16	1.7	138.60	9.1	138.89	139.25	-7.4	10,289	-0.07%
2021/04/15	0	138.00	6.7	138.73	139.05	-6.7	10,319	-0.06%
2021/04/14	0.2	136.83	4.1	137.18	137.90	-3.9	10,305	-0.04%
2021/04/13	1.1	137.30	0.7	138.09	137.15	0.4	10,375	0.00%
2021/04/12	2.3	137.13	2	137.00	137.15	0.3	10,361	0.00%
2021/04/09	1.8	137.90	3	138.08	137.95	-1.2	10,365	-0.01%
2021/04/08	0	138.19	6.4	137.83	138.25	-6.4	10,401	-0.06%
2021/04/07	0	137.45	3.1	137.62	137.80	-3.1	10,387	-0.03%
2021/04/06	0.1	137.65	2.7	137.93	137.65	-2.6	10,367	-0.03%
2021/04/01	1	135.75	8.1	135.87	135.75	-7.1	10,270	-0.07%
2021/03/31	10.7	134.99	1	135.50	134.75	9.7	10,197	0.10%
2021/03/30	1	135.20	2	135.73	135.90	-1	10,111	-0.01%
2021/03/29	6.2	135.67	5.7	135.61	135.45	0.5	10,101	0.00%
2021/03/26	3.1	133.61	6	133.92	134.35	-2.9	10,062	-0.03%
2021/03/25	5.5	131.74	7.1	131.11	131.95	-1.6	10,001	-0.02%
2021/03/24	15.8	131.64	0.1	131.70	131.50	15.8	9,961	0.16%
2021/03/23	0	0.00	0.1	133.80	133.60	-0.1	9,839	0.00%
2021/03/22	3.2	132.66	2.3	133.42	133.40	0.9	9,946	0.01%
2021/03/19	9.8	132.90	0	0.00	132.80	9.8	10,014	0.10%
2021/03/18	0.2	135.14	11.7	135.64	134.90	-11.5	9,888	-0.12%
2021/03/17	1.2	135.15	0	0.00	134.20	1.2	9,850	0.01%
2021/03/16	1	135.15	13.1	135.31	135.35	-12.1	9,874	-0.12%
2021/03/15	2.2	134.79	1.3	135.00	134.90	0.9	9,864	0.01%
2021/03/12	4.2	135.03	4	135.16	135.25	0.2	9,907	0.00%
2021/03/11	3	134.47	4.3	134.57	134.70	-1.3	9,927	-0.01%
2021/03/10	1.1	132.00	1	131.80	131.90	0.1	9,978	0.00%
2021/03/09	14.3	130.54	15	131.00	131.35	-0.7	9,987	-0.01%
2021/03/08	3.3	133.20	2	133.70	131.85	1.3	9,867	0.01%
2021/03/05	13.3	131.42	11	129.85	131.95	2.3	9,749	0.02%
2021/03/04	25.6	132.91	1	133.00	132.75	24.6	9,669	0.25%
2021/03/03	5.4	134.34	5.1	134.38	135.40	0.3	9,480	0.00%
2021/03/02	6.2	134.70	117.1	134.52	133.45	-110.9	9,381	-1.18%	大賣/鉅額交易
2021/02/26	33.9	133.87	15	133.81	133.40	18.9	9,330	0.20%
2021/02/25	0.3	137.12	2	137.63	137.55	-1.7	8,991	-0.02%
2021/02/24	4.3	136.64	2	136.95	136.45	2.3	8,916	0.03%
2021/02/23	11.5	137.31	0.1	138.10	138.50	11.4	8,820	0.13%
2021/02/22	1.4	139.48	3	140.55	138.80	-1.6	8,766	-0.02%
2021/02/19	9.2	138.65	12.6	138.45	138.85	-3.5	8,979	-0.04%
2021/02/18	5.1	140.23	1.4	139.89	140.35	3.7	8,968	0.04%
2021/02/17	3.2	140.40	7.8	139.98	140.55	-4.6	8,948	-0.05%
2021/02/05	10.1	135.41	7	135.34	134.80	3.1	8,696	0.04%
2021/02/04	2.1	133.66	1.5	133.73	133.55	0.5	8,613	0.01%
2021/02/03	4.1	134.40	10.9	135.06	134.35	-6.8	8,645	-0.08%
2021/02/02	2.1	134.47	8.1	134.81	134.45	-6	8,600	-0.07%
2021/02/01	11.1	128.36	7.2	127.75	130.75	4	8,606	0.05%
2021/01/29	8.4	128.92	15.8	129.70	128.20	-7.4	8,474	-0.09%
2021/01/28	15.9	130.19	5.5	130.14	130.35	10.4	8,312	0.13%
2021/01/27	8.1	132.90	11.1	133.00	133.05	-3	8,153	-0.04%
2021/01/26	13.7	134.06	13.5	133.67	132.85	0.2	8,096	0.00%
2021/01/25	11.4	135.43	12.6	135.47	135.60	-1.3	8,024	-0.02%
2021/01/22	27.1	138.16	1.2	138.64	137.45	26	7,902	0.33%
2021/01/21	8.2	142.46	2.4	142.47	143.00	5.8	7,622	0.08%
2021/01/20	6.9	138.40	2.1	138.37	138.20	4.8	7,472	0.06%
2021/01/19	3.4	137.39	2.9	137.55	137.95	0.5	7,029	0.01%
2021/01/18	5.3	133.46	0.3	134.01	134.40	4.9	6,876	0.07%
2021/01/15	10.9	136.02	1.3	135.91	134.50	9.6	6,692	0.14%
2021/01/14	8.1	133.93	6	133.55	134.05	2.1	6,370	0.03%
2021/01/13	5.2	134.81	13.8	133.80	135.30	-8.6	6,291	-0.14%
2021/01/12	8.1	132.35	2.1	131.99	132.10	5.9	6,137	0.10%
2021/01/11	14	130.89	1.1	130.95	132.30	13	6,013	0.22%
2021/01/08	9.6	130.51	22.2	130.53	131.20	-12.6	5,897	-0.21%
2021/01/07	8.5	127.46	2	128.18	128.90	6.5	5,756	0.11%
2021/01/06	4	126.26	4	125.81	125.95	0	5,688	0.00%
2021/01/05	3.1	124.26	0.5	124.25	124.60	2.6	5,601	0.05%
2021/01/04	1.9	124.01	2	123.98	124.35	-0.1	5,685	0.00%
2020/12/31	3.1	122.10	1.5	122.03	122.25	1.6	5,807	0.03%
2020/12/30	1.3	120.93	5	120.28	121.60	-3.8	5,778	-0.06%
2020/12/29	0.1	119.84	1	119.80	119.90	-0.9	5,802	-0.02%
2020/12/28	6.5	119.75	1	119.75	120.00	5.5	5,849	0.09%
2020/12/25	1	118.90	1	119.35	118.95	0	5,851	0.00%
2020/12/24	0	118.75	1	118.55	118.80	-1	5,867	-0.02%
2020/12/23	0	0.00	7.2	117.84	118.15	-7.2	5,926	-0.12%
2020/12/22	4	118.53	0	0.00	118.00	4	6,014	0.07%
2020/12/21	0.1	119.45	5.1	118.27	119.35	-5.1	6,182	-0.08%
2020/12/18	2.1	118.09	0.4	118.25	118.20	1.7	6,199	0.03%
2020/12/17	5.2	118.49	0	0.00	118.60	5.2	6,268	0.08%
2020/12/16	4	118.55	3.2	118.87	119.25	0.8	6,315	0.01%
2020/12/15	1.2	116.89	2.8	117.37	117.05	-1.6	6,176	-0.03%
2020/12/14	0.3	118.40	0.2	118.45	118.25	0.1	6,165	0.00%
2020/12/11	0	0.00	4.1	117.76	118.75	-4.1	6,372	-0.06%
2020/12/10	6.6	118.56	4	118.35	118.60	2.6	6,385	0.04%
2020/12/09	9.3	120.08	1	120.00	120.05	8.3	6,346	0.13%
2020/12/08	2	118.55	13	119.59	120.05	-11	6,292	-0.17%
2020/12/07	10	118.26	0.1	117.85	118.40	9.9	6,247	0.16%
2020/12/04	3.2	116.82	8	116.75	117.30	-4.8	6,240	-0.08%
2020/12/03	4	115.40	1	115.55	115.40	3	6,111	0.05%
2020/12/02	2	115.35	8.1	114.89	115.40	-6	6,104	-0.10%
2020/12/01	0.4	113.69	1.2	113.49	114.30	-0.8	6,101	-0.01%
2020/11/30	6.4	114.08	0	0.00	113.30	6.4	6,103	0.10%
2020/11/27	2	114.43	5	114.65	114.65	-3	6,017	-0.05%
2020/11/26	2.1	114.89	4.3	114.67	114.85	-2.2	6,025	-0.04%
2020/11/25	1.1	115.35	1	114.80	113.95	0.1	6,079	0.00%
2020/11/24	8.4	115.19	0	0.00	114.90	8.4	6,077	0.14%
2020/11/23	1.4	115.09	5	115.16	115.45	-3.6	6,072	-0.06%
2020/11/20	1	113.90	3	114.00	114.00	-2	6,021	-0.03%
2020/11/19	0.1	114.26	3	114.19	114.15	-2.9	6,002	-0.05%
2020/11/18	6.1	114.04	0.1	114.08	114.35	5.9	5,990	0.10%
2020/11/17	1.3	114.29	3.9	114.05	113.60	-2.7	5,798	-0.05%
2020/11/16	6.5	111.07	8.8	111.84	112.80	-2.3	5,974	-0.04%
2020/11/13	2.1	108.85	0	0.00	109.25	2.1	5,922	0.04%
2020/11/12	0	0.00	2	108.93	108.80	-2	5,921	-0.03%
2020/11/11	1	107.65	4.1	108.31	108.75	-3.1	5,951	-0.05%
2020/11/10	6	107.14	2.1	107.56	107.10	3.9	5,872	0.07%
2020/11/09	3	108.20	8.6	107.88	108.10	-5.6	5,890	-0.09%
2020/11/06	3	106.30	6	106.76	106.70	-3	5,800	-0.05%
2020/11/05	0	0.00	1	106.10	106.05	-1	5,749	-0.02%
2020/11/04	0.1	105.57	3	105.78	106.15	-2.9	5,775	-0.05%
2020/11/03	0.4	104.68	7	104.46	104.60	-6.7	5,805	-0.11%
2020/11/02	10.1	102.72	2	102.98	103.40	8.1	5,855	0.14%
2020/10/30	6.1	103.13	4.4	103.13	103.00	1.7	5,771	0.03%
2020/10/29	23.2	103.67	5	103.72	103.85	18.2	5,742	0.32%
2020/10/28	1	105.10	0	0.00	105.00	1	5,746	0.02%
2020/10/27	0.2	105.66	0.2	105.80	105.50	0.1	5,756	0.00%
2020/10/26	4.4	106.29	0	0.00	106.10	4.4	5,809	0.08%
2020/10/23	0	0.00	3	106.02	106.10	-3	5,921	-0.05%
2020/10/21	1	105.70	0	0.00	105.95	1	6,583	0.02%
2020/10/20	0	0.00	0.1	106.20	106.00	-0.1	6,751	0.00%
2020/10/19	4.1	106.50	1	106.30	106.60	3.1	6,827	0.05%
2020/10/16	3	106.05	1	105.40	105.25	2	6,890	0.03%
2020/10/15	12.5	105.42	0	0.00	105.70	12.5	7,247	0.17%
2020/10/14	0	0.00	4	106.70	106.70	-4	7,329	-0.05%
2020/10/13	0.1	106.95	2	106.95	107.10	-1.9	7,587	-0.03%
2020/10/12	0.6	107.00	18	107.18	107.05	-17.4	7,623	-0.23%
2020/10/08	0.1	106.00	26.1	106.05	106.20	-26.1	7,814	-0.33%
2020/10/07	0	0.00	4.5	104.60	104.80	-4.5	7,814	-0.06%
2020/10/06	2.1	104.18	2.1	104.16	104.25	0	7,948	0.00%
2020/10/05	1	103.25	2	103.74	103.05	-1	8,024	-0.01%
2020/09/29	4	102.99	0	0.00	102.55	4	8,172	0.05%
2020/09/28	1	102.00	2.1	102.04	102.30	-1.1	8,341	-0.01%
2020/09/25	8.1	100.78	12	100.38	100.65	-4	8,481	-0.05%
2020/09/24	26	100.87	0	0.00	100.45	26	8,572	0.30%
2020/09/23	1	102.80	0	0.00	102.95	1	8,435	0.01%
2020/09/22	1	103.10	0	0.00	103.10	1	8,512	0.01%
2020/09/21	3	104.87	0	0.00	104.45	3	8,535	0.04%
2020/09/18	1	105.35	6.7	105.40	105.30	-5.7	8,603	-0.07%
2020/09/17	4	105.46	3	106.20	105.40	1	8,688	0.01%
2020/09/16	2.1	106.81	8.3	106.61	106.55	-6.2	8,687	-0.07%
2020/09/15	1	104.40	0	0.00	104.95	1	8,615	0.01%
2020/09/14	2	103.93	2.9	104.21	104.55	-0.9	8,564	-0.01%
2020/09/11	5	103.10	2	103.23	103.25	3	8,552	0.04%
2020/09/10	0.5	103.20	3.2	103.05	103.20	-2.7	8,696	-0.03%
2020/09/09	5	101.87	0	0.00	102.30	5	8,816	0.06%
2020/09/08	3.1	102.90	430.1	102.92	103.00	-427	8,871	-4.81%	大賣/鉅額交易
2020/09/07	28	102.06	6	102.66	102.40	22	9,155	0.24%
2020/09/04	2	102.00	16	102.08	102.55	-14	9,299	-0.15%
2020/09/03	0	0.00	402	103.91	103.30	-402	9,383	-4.28%	大賣/鉅額交易
2020/09/02	21	102.61	12	103.49	103.00	9	9,487	0.09%
2020/09/01	12	102.87	210	102.68	103.35	-198	9,676	-2.05%	大賣/鉅額交易
2020/08/31	4	102.36	3	102.58	101.80	1	9,746	0.01%
2020/08/28	5	103.31	0	0.00	103.50	5	9,900	0.05%
2020/08/27	5	104.45	10	105.23	104.55	-5	10,136	-0.05%
2020/08/26	6	104.10	1.6	104.24	104.30	4.4	10,240	0.04%
2020/08/25	0	0.00	4.8	104.04	103.90	-4.8	10,336	-0.05%
2020/08/24	0	0.00	1.5	103.15	103.10	-1.5	10,364	-0.01%
2020/08/21	7	102.40	2.3	102.66	102.80	4.7	10,427	0.05%
2020/08/20	15	101.20	10	100.34	100.60	5	10,368	0.05%
2020/08/18	1	104.85	4	105.34	105.00	-3	10,301	-0.03%
2020/08/17	0.1	105.50	5.4	105.33	105.60	-5.3	10,461	-0.05%
2020/08/14	0	0.00	1	104.25	104.50	-1	10,494	-0.01%
2020/08/13	0	0.00	2.3	104.12	104.25	-2.3	10,596	-0.02%
2020/08/12	3	103.40	6.3	103.38	103.25	-3.3	10,596	-0.03%
2020/08/11	2	104.80	1.1	105.26	104.80	0.9	10,636	0.01%
2020/08/10	0	0.00	3	105.53	105.60	-3	10,686	-0.03%
2020/08/07	3	104.73	5.3	105.08	104.65	-2.3	10,733	-0.02%
2020/08/06	4.2	105.62	5	105.46	105.40	-0.8	10,703	-0.01%
2020/08/05	3.1	104.25	1.3	104.25	104.30	1.8	10,772	0.02%
2020/08/04	1	103.00	2.1	103.05	103.30	-1.1	10,799	-0.01%
2020/08/03	1.2	102.63	0	0.00	102.00	1.2	10,820	0.01%
2020/07/31	3.1	103.88	2.3	103.88	103.80	0.8	10,803	0.01%
2020/07/30	4.1	103.88	6	103.96	104.05	-1.9	10,817	-0.02%
2020/07/29	8	102.96	0	0.00	102.55	8	10,838	0.07%
2020/07/28	12	107.61	18.2	105.40	103.60	-6.2	10,938	-0.06%
2020/07/27	9	102.78	24.5	103.00	103.30	-15.5	10,878	-0.14%
2020/07/24	7.5	99.23	14	99.52	98.50	-6.5	10,696	-0.06%
2020/07/23	15.1	98.57	3	98.35	98.85	12.1	10,533	0.11%
2020/07/22	0	0.00	8.1	99.03	98.95	-8.1	10,665	-0.08%
2020/07/21	5	98.54	36.1	98.61	98.70	-31.1	10,641	-0.29%
2020/07/20	1.2	96.71	2.9	96.88	97.05	-1.7	10,451	-0.02%
2020/07/17	1	97.35	8.2	97.18	97.20	-7.2	10,475	-0.07%
2020/07/16	10.1	96.44	9.3	96.42	96.10	0.8	10,526	0.01%
2020/07/15	3	97.43	16.4	97.39	97.05	-13.4	10,605	-0.13%
2020/07/14	2.3	95.80	8.5	96.28	96.65	-6.2	10,825	-0.06%
2020/07/13	0.1	95.80	9.2	95.68	96.05	-9.1	10,808	-0.08%
2020/07/10	109	95.05	21	95.27	94.65	88	10,897	0.81%	大買/
2020/07/09	7	95.49	2	95.50	95.45	5	10,924	0.05%
2020/07/08	0.1	95.00	14	95.08	95.15	-14	10,927	-0.13%
2020/07/07	3	94.70	19.9	94.76	94.50	-16.9	10,839	-0.16%
2020/07/06	1.1	94.19	24	93.98	94.15	-22.9	10,868	-0.21%
2020/07/03	0	0.00	16.1	92.50	92.55	-16.1	10,881	-0.15%
2020/07/02	4.1	91.19	7.1	91.37	91.50	-3	10,886	-0.03%
2020/07/01	4.6	90.46	15.6	90.59	90.50	-11	10,964	-0.10%
2020/06/30	0	0.00	27	89.73	89.90	-27	10,963	-0.25%
2020/06/29	244.2	89.22	6	89.32	89.10	238.2	10,992	2.17%	大買/鉅額交易
2020/06/24	5	90.00	17.7	90.16	90.00	-12.7	11,055	-0.11%
2020/06/23	14	89.25	18	89.82	89.45	-4	11,253	-0.04%
2020/06/22	0	0.00	11	89.17	89.05	-11	11,428	-0.10%
2020/06/19	2	88.75	0	0.00	88.85	2	11,796	0.02%
2020/06/18	11	88.60	10	89.18	88.90	1	12,203	0.01%
2020/06/17	0.1	89.00	1.5	88.87	89.00	-1.4	12,493	-0.01%
2020/06/16	2	89.02	23.5	88.52	88.90	-21.4	12,982	-0.17%
2020/06/15	32.1	87.56	7	87.86	87.00	25.1	13,934	0.18%
2020/06/12	57.1	87.76	28	87.82	88.25	29.1	14,552	0.20%
2020/06/11	5.2	89.22	9	89.84	89.05	-3.8	15,044	-0.03%
2020/06/10	446	90.33	30	90.27	90.45	416	15,370	2.71%	大買/鉅額交易
2020/06/09	5	89.51	3.5	89.60	89.60	1.5	16,081	0.01%
2020/06/08	559	89.56	10.6	89.51	89.50	548.4	16,639	3.30%	大買/鉅額交易
2020/06/05	0.2	88.35	10.8	88.15	88.35	-10.6	16,634	-0.06%
2020/06/04	0.2	87.55	16	87.44	87.60	-15.8	16,865	-0.09%
2020/06/03	0.1	86.80	43.5	86.49	86.80	-43.5	17,076	-0.25%
2020/06/02	3	85.37	14	85.28	85.30	-11	17,058	-0.06%
2020/06/01	1	84.60	20	84.79	84.90	-19	17,022	-0.11%
2020/05/29	9	83.03	13	83.88	84.45	-4	17,023	-0.02%
2020/05/28	5	84.36	5	84.60	83.85	0	17,119	0.00%
2020/05/27	2	84.48	10	84.53	84.35	-8	17,458	-0.05%
2020/05/26	0	0.00	31.1	84.45	84.45	-31.1	17,792	-0.17%
2020/05/25	2	83.00	2	82.90	83.50	0	17,786	0.00%
2020/05/22	30.1	83.13	5	83.09	82.95	25.1	17,846	0.14%
2020/05/21	1	84.15	11.4	84.49	84.50	-10.4	17,849	-0.06%
2020/05/20	3	84.03	4	84.10	83.80	-1	17,813	-0.01%
2020/05/19	3	83.82	13.4	84.22	83.90	-10.4	17,757	-0.06%
2020/05/18	27.2	83.07	4	83.18	83.15	23.2	17,798	0.13%
2020/05/15	10	83.25	1	83.20	83.85	9	17,869	0.05%
2020/05/14	7.5	83.45	3	83.68	83.30	4.5	17,870	0.03%
2020/05/13	4	83.94	2.1	83.96	84.30	1.9	17,808	0.01%
2020/05/12	9.1	84.07	4	84.19	84.05	5.1	17,821	0.03%
2020/05/11	4	84.94	4.4	85.27	85.05	-0.4	17,723	0.00%
2020/05/08	1	84.60	15	84.49	84.35	-14	17,698	-0.08%
2020/05/07	4	83.68	1	83.45	83.85	3	17,719	0.02%
2020/05/06	4	83.24	1	83.30	83.50	3	17,775	0.02%
2020/05/05	7	83.42	5	83.51	83.40	2	17,851	0.01%
2020/05/04	15.1	82.78	4.1	82.83	83.00	11	17,833	0.06%
2020/04/30	15	84.83	20	85.04	85.50	-5	17,721	-0.03%
2020/04/29	3.2	83.49	24.6	83.48	83.70	-21.5	17,672	-0.12%
2020/04/28	4	82.13	1	82.60	82.55	3	17,849	0.02%
2020/04/27	3.1	82.12	10.5	82.05	82.55	-7.4	18,260	-0.04%
2020/04/23	14	80.73	0	0.00	80.90	14	18,184	0.08%
2020/04/22	12.1	79.84	4	79.78	80.60	8.1	18,107	0.04%
2020/04/21	26.4	81.21	5.1	81.65	80.60	21.4	18,096	0.12%
2020/04/20	12.2	83.13	8	83.06	83.00	4.2	17,938	0.02%
2020/04/17	8	82.97	31	83.24	83.25	-23	17,844	-0.13%
2020/04/16	11.3	80.62	4	80.81	80.80	7.3	17,420	0.04%
2020/04/15	20	81.28	6	81.28	81.20	14	17,333	0.08%
2020/04/14	8.8	80.49	10.1	80.33	80.95	-1.3	17,185	-0.01%
2020/04/13	10	78.91	2.4	78.98	78.80	7.6	17,072	0.04%
2020/04/10	7	78.99	11	79.21	79.30	-4	17,104	-0.02%
2020/04/09	21	79.52	8	79.41	79.25	13	17,121	0.08%
2020/04/08	18.4	79.16	19	79.14	79.60	-0.6	16,942	0.00%
2020/04/07	7.1	78.31	26	78.64	78.50	-19	16,760	-0.11%
2020/04/06	11	76.23	7	76.81	77.05	4	16,558	0.02%
2020/04/01	18	76.29	6	76.38	75.90	12	16,404	0.07%
2020/03/31	13	76.54	6	76.26	76.15	7	16,291	0.04%
2020/03/30	13.5	75.07	23	74.86	75.85	-9.5	16,158	-0.06%
2020/03/27	33	77.79	30	77.86	76.60	3	15,956	0.02%
2020/03/26	11	76.72	13	77.12	77.20	-2	15,647	-0.01%
2020/03/25	22.1	76.87	28	76.98	76.85	-5.9	15,383	-0.04%
2020/03/24	18	74.52	18	74.45	74.25	0	14,877	0.00%
2020/03/23	40.1	71.32	11	71.29	70.80	29.1	14,493	0.20%
2020/03/20	37.1	72.40	65	71.94	74.00	-27.9	14,198	-0.20%
2020/03/19	63	69.23	10	69.46	68.55	53	13,591	0.39%
2020/03/18	33.4	74.05	1	75.20	72.80	32.4	12,556	0.26%
2020/03/17	27.1	75.19	26.7	74.74	74.85	0.3	11,920	0.00%
2020/03/16	33.2	78.50	3	77.15	77.30	30.2	11,101	0.27%
2020/03/13	45.4	77.66	9	79.31	81.00	36.4	10,628	0.34%
2020/03/12	27.4	82.48	9	83.46	82.15	18.4	9,783	0.19%
2020/03/11	10.8	86.10	1	86.20	85.30	9.8	9,093	0.11%
2020/03/10	8	85.23	10	85.73	86.30	-2	8,896	-0.02%
2020/03/09	21.1	86.26	8	86.29	85.85	13.1	8,539	0.15%
2020/03/06	11.2	88.64	1	89.00	88.35	10.2	8,102	0.13%
2020/03/05	7	89.99	8	90.01	90.20	-1	7,852	-0.01%
2020/03/04	3	88.90	3.6	89.12	89.20	-0.6	7,779	-0.01%
2020/03/03	16	88.57	5	88.73	88.60	11	7,661	0.14%
2020/03/02	31	87.28	3	87.37	87.35	28	7,510	0.37%
2020/02/27	29	88.60	1	88.45	88.65	28	7,110	0.39%
2020/02/26	15.2	89.23	0.8	89.90	89.45	14.4	6,741	0.21%
2020/02/25	6.1	89.93	0	0.00	90.35	6.1	6,515	0.09%
2020/02/24	19	90.06	1	90.20	90.10	18	6,423	0.28%
2020/02/21	7.1	91.29	0	0.00	91.25	7.1	6,330	0.11%
2020/02/20	2	91.70	2.5	92.28	91.70	-0.5	6,287	-0.01%
2020/02/19	3	91.57	0	0.00	92.10	3	6,213	0.05%
2020/02/18	5.4	91.21	1	91.15	91.05	4.4	6,122	0.07%
2020/02/17	1	92.20	11	92.21	92.30	-10	5,950	-0.17%
2020/02/13	12	93.13	3	93.05	92.80	9	5,836	0.15%
2020/02/12	2	92.10	3	92.50	92.65	-1	5,837	-0.02%
2020/02/11	1	91.65	2	91.75	91.75	-1	5,791	-0.02%
2020/02/10	2	90.53	2	89.98	91.00	0	5,757	0.00%
2020/02/07	1	91.05	2	91.45	91.20	-1	5,710	-0.02%
2020/02/06	4	91.75	0.3	92.70	92.30	3.7	5,616	0.07%
2020/02/05	1.4	90.84	1	91.00	90.85	0.4	5,550	0.01%
2020/02/04	2	90.60	9	90.68	90.60	-7	5,485	-0.13%
2020/02/03	18.1	88.75	0	0.00	89.05	18.1	5,494	0.33%
2020/01/31	20	90.22	2	90.33	89.95	18	5,321	0.34%
2020/01/30	34.1	93.59	0.4	93.30	92.15	33.7	5,069	0.66%
2020/01/20	1	97.90	0.3	97.95	97.70	0.7	4,616	0.02%
2020/01/17	19	97.34	1	97.35	97.30	18	4,632	0.39%
2020/01/16	2	97.23	0.1	97.60	97.30	1.9	4,540	0.04%
2020/01/15	7	97.84	4	97.98	97.60	3	4,438	0.07%
2020/01/14	6.7	98.69	10.1	98.70	98.60	-3.4	4,321	-0.08%
2020/01/13	0	0.00	9.1	97.89	98.00	-9.1	4,147	-0.22%
2020/01/10	0	0.00	11	97.29	97.30	-11	4,083	-0.27%
2020/01/09	4	96.48	3.6	96.42	96.95	0.4	3,974	0.01%
2020/01/08	13.1	95.76	1	95.20	95.65	12.1	3,921	0.31%
2020/01/07	11	96.35	0	0.00	96.10	11	3,852	0.29%
2020/01/06	2	96.93	0	0.00	96.40	2	3,905	0.05%
2020/01/03	0	0.00	2	98.30	97.65	-2	3,865	-0.05%
2020/01/02	0	0.00	4	97.69	97.65	-4	3,954	-0.10%
2019/12/31	3	97.10	0	0.00	96.95	3	3,942	0.08%
2019/12/27	2	98.03	0	0.00	98.00	2	3,962	0.05%
2019/12/26	1	97.35	0	0.00	97.35	1	4,006	0.02%
2019/12/25	3	97.12	0	0.00	97.35	3	4,106	0.07%
2019/12/23	3	97.07	1	97.05	97.15	2	4,287	0.05%
2019/12/20	0	0.00	2	96.98	96.95	-2	4,296	-0.05%
2019/12/19	0	0.00	0.1	97.65	97.65	-0.1	4,321	0.00%
2019/12/18	1	98.20	3	98.12	98.20	-2	4,356	-0.05%
2019/12/17	2.1	97.03	1.4	98.11	98.15	0.7	4,431	0.01%
2019/12/16	0	0.00	2.2	96.90	96.85	-2.2	4,483	-0.05%
2019/12/13	1	96.75	5	96.95	96.90	-4	4,692	-0.09%
2019/12/12	2	95.88	6	95.82	95.85	-4	4,677	-0.09%
2019/12/11	0	0.00	2	93.30	93.75	-2	4,718	-0.04%
2019/12/10	0	0.00	1	93.25	93.00	-1	4,841	-0.02%
2019/12/09	0	0.00	22	93.42	93.65	-22	4,831	-0.46%
2019/12/06	0	0.00	5	92.95	93.05	-5	4,869	-0.10%
2019/12/04	1	91.75	0	0.00	91.70	1	5,253	0.02%
2019/12/03	0	0.00	2	92.10	92.05	-2	5,638	-0.04%
2019/12/02	3	91.90	5	92.00	92.05	-2	5,793	-0.03%
2019/11/29	11	91.71	0	0.00	91.50	11	5,843	0.19%
2019/11/26	1	93.00	2	93.00	92.85	-1	6,183	-0.02%
2019/11/25	0	0.00	0.3	92.60	92.60	-0.3	6,175	-0.01%
2019/11/21	0	0.00	1	92.20	92.50	-1	6,355	-0.02%
2019/11/19	1	92.90	1	93.60	93.60	0	6,378	0.00%
2019/11/18	10	92.40	0	0.00	92.90	10	6,432	0.16%
2019/11/15	0	0.00	25.2	92.04	92.30	-25.2	6,467	-0.39%
2019/11/14	0	0.00	1	91.60	91.40	-1	6,534	-0.02%
2019/11/13	1.1	91.45	0.2	91.45	91.45	0.9	6,600	0.01%
2019/11/12	0	0.00	0.3	91.95	92.00	-0.3	6,834	0.00%
2019/11/11	1	91.10	2	91.60	91.15	-1	6,916	-0.01%
2019/11/08	1	92.65	2	92.80	92.55	-1	6,942	-0.01%
2019/11/07	0	0.00	5.9	92.69	92.85	-5.9	6,947	-0.09%
2019/11/06	2	92.93	0	0.00	93.35	2	6,980	0.03%
2019/11/05	1.2	92.71	3.2	92.75	92.90	-2	7,187	-0.03%
2019/11/04	0	0.00	23.1	91.69	92.20	-23.1	7,536	-0.31%
2019/11/01	1.1	89.86	0.6	90.10	90.10	0.4	7,768	0.01%
2019/10/31	5	90.55	3	90.32	90.10	2	8,003	0.02%
2019/10/30	0	0.00	4	89.75	89.85	-4	7,929	-0.05%
2019/10/29	0	0.00	4	89.60	89.45	-4	7,891	-0.05%
2019/10/28	0	0.00	1	89.20	89.20	-1	7,803	-0.01%
2019/10/25	1.1	88.90	2	88.83	88.80	-1	7,770	-0.01%
2019/10/23	0	88.40	0	0.00	88.45	0	7,729	0.00%
2019/10/22	1	88.70	2	88.53	88.70	-1	7,742	-0.01%
2019/10/21	0	87.85	0	0.00	87.85	0	7,787	0.00%
2019/10/18	0	0.00	2	88.23	87.95	-2	7,908	-0.03%
2019/10/17	0	0.00	0.5	88.00	88.15	-0.5	8,024	-0.01%
2019/10/16	1	88.05	21.7	88.00	88.10	-20.7	8,108	-0.25%
2019/10/15	0	0.00	3.1	87.68	87.70	-3.1	8,218	-0.04%
2019/10/14	0	0.00	10.1	87.36	87.55	-10.1	8,237	-0.12%
2019/10/09	2	85.88	0	0.00	85.80	2	8,235	0.02%
2019/10/08	0	0.00	26	86.50	86.50	-26	8,169	-0.32%
2019/10/07	0	0.00	0.7	85.45	85.45	-0.7	8,139	-0.01%
2019/10/02	0.2	85.65	2.1	85.82	85.65	-1.9	8,133	-0.02%
2019/10/01	0.1	85.85	4.2	85.54	85.95	-4.1	8,066	-0.05%
2019/09/27	0	0.00	1	85.00	84.60	-1	8,011	-0.01%
2019/09/25	0	0.00	400	83.98	84.10	-400	8,007	-5.00%	大賣/鉅額交易
2019/09/24	1	84.40	2	84.50	84.65	-1	8,170	-0.01%
2019/09/23	1	84.50	10	84.71	84.50	-9	8,155	-0.11%
2019/09/20	0	0.00	3	84.87	84.70	-3	8,338	-0.04%
2019/09/19	2	84.75	0.1	84.45	84.45	1.9	8,300	0.02%
2019/09/18	0	84.65	8	84.88	84.95	-8	8,303	-0.10%
2019/09/17	0	0.00	3.5	84.30	84.25	-3.5	8,296	-0.04%
2019/09/16	0	0.00	5	84.14	84.40	-5	8,469	-0.06%
2019/09/12	0	0.00	26	84.16	83.90	-26	8,480	-0.31%
2019/09/11	0	0.00	2.2	83.61	83.45	-2.2	8,689	-0.02%
2019/09/10	0	0.00	12.1	83.47	83.40	-12.1	8,659	-0.14%
2019/09/09	0	0.00	9	83.80	83.80	-9	8,675	-0.10%
2019/09/06	0	0.00	17	83.48	83.50	-17	8,517	-0.20%
2019/09/05	0	0.00	28.5	83.03	83.00	-28.5	8,329	-0.34%
2019/09/04	0	0.00	4	82.09	82.15	-4	8,060	-0.05%
2019/09/03	2	81.80	8	81.95	81.20	-6	8,057	-0.07%
2019/09/02	0	0.00	3	81.92	81.90	-3	8,101	-0.04%
2019/08/30	0	0.00	9	81.63	81.85	-9	8,117	-0.11%
2019/08/29	0	0.00	0.3	80.60	80.55	-0.3	7,912	0.00%
2019/08/28	0	0.00	0.1	80.50	80.40	-0.1	7,978	0.00%
2019/08/27	1.1	80.00	4	80.10	79.85	-2.9	8,023	-0.04%
2019/08/26	7	79.74	0	0.00	79.65	7	8,107	0.09%
2019/08/23	2	80.85	0	0.00	81.00	2	8,030	0.02%
2019/08/22	0	0.00	2	81.45	80.90	-2	8,137	-0.02%
2019/08/21	0	0.00	4	81.05	81.10	-4	8,144	-0.05%
2019/08/20	0	0.00	3	80.98	81.00	-3	8,234	-0.04%
2019/08/19	400	80.73	8	80.58	80.80	392	8,265	4.74%	大買/鉅額交易
2019/08/16	7	79.39	0	0.00	80.35	7	8,584	0.08%
2019/08/15	9	79.32	0	0.00	79.40	9	8,658	0.10%
2019/08/13	7	79.83	0	0.00	79.70	7	8,837	0.08%
2019/08/08	4	80.54	0	0.00	80.65	4	9,337	0.04%
2019/08/07	12	79.76	1	79.85	79.70	11	9,541	0.12%
2019/08/06	24	79.10	3	80.17	80.10	21	9,598	0.22%
2019/08/05	16	80.19	0	0.00	80.15	16	9,494	0.17%
2019/08/02	11	80.90	0	0.00	80.95	11	9,347	0.12%
2019/08/01	0	0.00	4	82.31	82.30	-4	9,181	-0.04%
2019/07/30	0	0.00	1	83.25	83.20	-1	9,505	-0.01%
2019/07/29	0	0.00	1	83.10	83.45	-1	9,595	-0.01%
2019/07/26	0	0.00	2	83.35	83.25	-2	10,049	-0.02%
2019/07/24	0.1	83.55	1	83.70	83.55	-0.9	10,072	-0.01%
2019/07/23	0	0.00	3	83.60	83.60	-3	10,068	-0.03%
2019/07/22	3	83.45	13	83.40	83.40	-10	10,034	-0.10%
2019/07/19	1	83.00	8.3	83.24	83.00	-7.3	9,953	-0.07%
2019/07/16	0	0.00	4	83.33	83.35	-4	9,688	-0.04%
2019/07/15	0	0.00	6	83.23	83.20	-6	9,805	-0.06%
2019/07/12	0	0.00	3	82.95	82.75	-3	9,994	-0.03%
2019/07/11	1.1	82.85	21	82.92	82.85	-19.9	10,329	-0.19%
2019/07/10	0	0.00	2	82.18	82.20	-2	10,286	-0.02%
2019/07/09	0	0.00	2	81.60	81.50	-2	10,340	-0.02%
2019/07/08	2	81.55	1	81.85	81.60	1	10,397	0.01%
2019/07/04	3	81.90	3	82.00	82.00	0	10,624	0.00%
2019/07/03	3	81.67	0	0.00	81.50	3	10,782	0.03%
2019/07/02	1	82.60	0	0.00	82.45	1	10,772	0.01%
2019/07/01	5.2	82.45	21	82.70	82.65	-15.9	10,800	-0.15%
2019/06/28	4	81.04	0.6	81.35	80.90	3.4	10,664	0.03%
2019/06/27	0	0.00	11	81.41	81.50	-11	10,782	-0.10%
2019/06/26	1	80.50	11	80.45	80.35	-10	10,621	-0.09%
2019/06/25	1	80.75	3	81.10	80.75	-2	10,580	-0.02%
2019/06/24	0	0.00	8	81.16	81.20	-8	10,490	-0.08%
2019/06/21	2	81.05	23	81.04	80.85	-21	10,258	-0.20%
2019/06/20	0	0.00	11	80.81	80.85	-11	10,120	-0.11%
2019/06/19	0	0.00	24	80.43	80.75	-24	10,042	-0.24%
2019/06/18	1	78.80	2	78.83	78.90	-1	9,868	-0.01%
2019/06/17	1	78.80	1	78.70	78.70	0	10,017	0.00%
2019/06/14	0	0.00	1.4	78.89	78.90	-1.4	10,058	-0.01%
2019/06/13	0	0.00	11	79.11	79.05	-11	10,209	-0.11%
2019/06/12	0	0.00	7	79.56	79.70	-7	10,302	-0.07%
2019/06/11	0	0.00	10	79.55	79.40	-10	10,234	-0.10%
2019/06/10	0	0.00	12	78.91	79.05	-12	10,226	-0.12%
2019/06/06	6	77.73	0	0.00	77.70	6	10,329	0.06%
2019/06/05	0	0.00	0.4	78.45	78.30	-0.4	10,282	0.00%
2019/06/04	3	78.10	0	0.00	78.05	3	10,331	0.03%
2019/06/03	1	78.45	3	78.32	78.55	-2	10,515	-0.02%
2019/05/31	15	78.15	1	78.15	78.45	14	10,741	0.13%
2019/05/30	3	77.40	2	77.20	77.40	1	10,771	0.01%
2019/05/29	8.1	76.57	15	76.37	76.75	-6.9	10,785	-0.06%
2019/05/28	6	76.96	0	0.00	77.10	6	10,839	0.06%
2019/05/27	14	77.08	0	0.00	77.15	14	10,940	0.13%
2019/05/24	4	77.25	1	77.10	77.35	3	11,071	0.03%
2019/05/23	21.1	77.11	2	77.08	76.95	19.1	11,135	0.17%
2019/05/22	5.2	78.40	0	0.00	78.40	5.2	11,019	0.05%
2019/05/21	9.1	78.19	6	77.96	78.40	3.1	11,415	0.03%
2019/05/20	30.1	78.50	0	0.00	78.20	30.1	11,133	0.27%
2019/05/17	23	78.70	0	0.00	78.25	23	11,004	0.21%
2019/05/16	28.1	79.17	0	0.00	79.05	28.1	10,671	0.26%
2019/05/15	22	79.66	0	0.00	79.75	22	10,447	0.21%
2019/05/14	36.1	79.46	2	79.23	79.65	34.1	10,229	0.33%
2019/05/13	18.2	80.38	1	80.25	80.15	17.2	9,994	0.17%
2019/05/10	5.1	81.10	2.2	81.97	81.50	2.9	9,793	0.03%
2019/05/09	7.1	81.64	1	81.35	81.55	6.1	9,684	0.06%
2019/05/08	1	82.50	0	0.00	82.55	1	9,642	0.01%
2019/05/07	0	0.00	47	82.75	83.15	-47	9,480	-0.50%
2019/05/06	8	82.34	40.4	82.30	82.30	-32.4	9,368	-0.35%
2019/05/03	0	0.00	5	83.51	83.75	-5	9,302	-0.05%
2019/05/02	3.1	83.25	4	83.06	83.00	-0.9	8,904	-0.01%
2019/04/30	1	82.60	0	0.00	82.80	1	8,949	0.01%
2019/04/29	0	0.00	0.4	82.80	82.80	-0.4	9,065	0.00%
2019/04/26	1.2	82.43	0	0.00	82.45	1.2	9,151	0.01%
2019/04/25	0	0.00	1	83.40	83.40	-1	9,254	-0.01%
2019/04/24	1	83.30	1	82.95	83.20	0	9,451	0.00%
2019/04/23	0	0.00	3	82.92	83.05	-3	9,597	-0.03%
2019/04/22	0	0.00	3	82.77	82.70	-3	9,585	-0.03%
2019/04/19	1	83.00	2	83.40	82.80	-1	9,709	-0.01%
2019/04/18	0	0.00	5.2	82.85	82.70	-5.2	9,548	-0.05%
2019/04/17	0	0.00	7.2	82.71	82.75	-7.2	9,394	-0.08%
2019/04/16	0	0.00	16	82.01	82.10	-16	9,192	-0.17%
2019/04/15	0	0.00	4	81.73	81.85	-4	9,306	-0.04%
2019/04/12	1	81.15	1	81.10	81.10	0	9,533	0.00%
2019/04/11	0	0.00	4	81.28	81.15	-4	9,630	-0.04%
2019/04/10	1.2	81.50	12	81.27	81.50	-10.8	9,634	-0.11%
2019/04/09	1	81.20	20	81.11	81.40	-19	9,531	-0.20%
2019/04/08	0	0.00	5.4	80.91	80.90	-5.4	9,436	-0.06%
2019/04/03	1	80.00	9	80.29	80.15	-8	9,452	-0.08%
2019/04/02	2	80.33	9.2	80.25	80.15	-7.2	9,539	-0.08%
2019/04/01	0	0.00	2	80.33	79.85	-2	9,544	-0.02%
2019/03/29	0	0.00	2	78.80	79.15	-2	9,410	-0.02%
2019/03/28	1	78.50	0.2	78.55	78.50	0.9	9,457	0.01%
2019/03/27	0	0.00	1.3	78.64	78.50	-1.3	9,559	-0.01%
2019/03/26	2	78.50	0	0.00	78.65	2	9,592	0.02%
2019/03/25	2	78.08	2	78.00	78.15	0	9,674	0.00%
2019/03/22	2	79.40	2	79.50	79.35	0	9,652	0.00%
2019/03/21	0	0.00	7	78.94	79.15	-7	9,683	-0.07%
2019/03/20	3	78.20	7.2	78.43	78.50	-4.2	9,598	-0.04%
2019/03/19	2	78.00	6	78.12	78.40	-4	9,545	-0.04%
2019/03/18	0	0.00	6	77.97	78.10	-6	9,490	-0.06%
2019/03/15	0	0.00	8	77.54	77.60	-8	9,503	-0.08%
2019/03/14	0	0.00	3	77.08	77.05	-3	9,425	-0.03%
2019/03/13	7.1	77.03	1	77.10	77.10	6.1	9,677	0.06%
2019/03/12	1	76.90	2	77.20	77.25	-1	9,668	-0.01%
2019/03/11	2	75.95	0	0.00	76.15	2	9,506	0.02%
2019/03/08	4	76.04	25	75.94	76.00	-21	9,659	-0.22%
2019/03/06	3	76.92	1	77.00	76.95	2	9,408	0.02%
2019/03/05	1	76.50	0	0.00	76.75	1	9,208	0.01%
2019/03/04	3	77.37	0	0.00	76.95	3	9,178	0.03%
2019/02/27	0.1	77.70	3	77.57	77.65	-2.9	9,143	-0.03%
2019/02/26	3	77.50	10	77.58	77.70	-7	8,995	-0.08%
2019/02/25	3	77.70	5	77.55	77.50	-2	8,829	-0.02%
2019/02/22	0	0.00	4	76.76	76.95	-4	8,759	-0.05%
2019/02/21	0	0.00	14	76.78	77.10	-14	8,738	-0.16%
2019/02/20	0	0.00	9	76.38	76.35	-9	8,545	-0.11%
2019/02/19	1	75.50	4	75.63	75.50	-3	8,121	-0.04%
2019/02/14	1	75.25	0	0.00	75.25	1	8,284	0.01%
2019/02/12	2.3	75.65	7	75.59	75.65	-4.7	8,870	-0.05%
2019/01/29	1	74.45	1	74.30	74.50	0	8,949	0.00%
2019/01/28	1	75.15	0.1	75.25	75.15	0.9	8,953	0.01%
2019/01/25	0	0.00	1	75.00	75.00	-1	9,001	-0.01%
2019/01/24	3.2	73.98	0	0.00	74.05	3.2	8,992	0.04%
2019/01/23	4.1	73.80	0	0.00	73.70	4.1	9,099	0.05%
2019/01/22	13	74.01	0	0.00	74.05	13	9,094	0.14%
2019/01/21	8	76.51	6	76.45	76.50	2	9,112	0.02%
2019/01/18	24	75.98	11	75.96	75.95	13	9,237	0.14%
2019/01/17	7.1	75.30	2	75.73	75.55	5.1	9,581	0.05%
2019/01/16	8	75.44	12	75.65	75.55	-4	9,630	-0.04%
2019/01/15	0	0.00	11	75.65	75.65	-11	9,789	-0.11%
2019/01/14	1	75.00	8	75.15	75.00	-7	9,799	-0.07%
2019/01/11	10	75.38	9	75.51	75.50	1	9,912	0.01%
2019/01/10	1	74.75	15	74.70	74.80	-14	9,872	-0.14%
2019/01/09	1.1	75.05	5	75.01	75.00	-3.9	10,164	-0.04%
2019/01/08	15.2	73.75	15	73.60	73.65	0.2	10,251	0.00%
2019/01/07	16	73.38	0.4	74.15	73.95	15.6	10,889	0.14%
2019/01/04	6.1	72.30	0	0.00	72.20	6.1	11,031	0.05%
2019/01/03	4	73.45	1	73.40	73.35	3	11,818	0.03%
2019/01/02	8	74.10	1	74.15	74.05	7	11,938	0.06%
2018/12/28	0.1	75.60	11	75.28	75.50	-11	12,571	-0.09%
2018/12/27	1	74.60	9	74.90	75.05	-8	12,940	-0.06%
2018/12/26	6.1	73.73	1	73.55	73.55	5.1	12,942	0.04%
2018/12/25	8.2	73.43	0	0.00	73.75	8.2	12,867	0.06%
2018/12/24	2	74.60	0	0.00	74.70	2	12,756	0.02%
2018/12/22	0.1	74.95	0	0.00	74.85	0.1	12,755	0.00%
2018/12/21	2	74.50	1	74.90	75.20	1	12,926	0.01%
2018/12/20	3	75.15	0	0.00	75.05	3	13,248	0.02%
2018/12/19	0.1	75.90	2	75.65	75.90	-1.9	13,222	-0.01%
2018/12/18	1.1	75.13	0	0.00	75.30	1.1	13,273	0.01%
2018/12/14	13	75.00	0	0.00	75.35	13	13,243	0.10%
2018/12/13	0	0.00	1	76.30	76.30	-1	13,211	-0.01%
2018/12/12	2	75.53	7	75.86	76.20	-5	13,210	-0.04%
2018/12/11	23.1	74.66	0	0.00	75.05	23.1	13,215	0.17%
2018/12/10	9.1	74.56	0	0.00	74.45	9.1	13,270	0.07%
2018/12/07	2.1	75.46	0	0.00	75.45	2.1	13,404	0.02%
2018/12/06	25	75.24	4	75.20	75.10	21	13,600	0.15%
2018/12/05	0.1	76.90	0	0.00	76.65	0.1	13,587	0.00%
2018/12/04	4.1	78.38	14	78.19	78.25	-9.9	13,516	-0.07%
2018/12/03	0	0.00	8	78.44	78.80	-8	13,489	-0.06%
2018/11/30	0	0.00	1.3	77.20	76.75	-1.3	13,291	-0.01%
2018/11/29	1	77.25	2	77.35	77.05	-1	13,262	-0.01%
2018/11/28	0	0.00	5	76.82	76.90	-5	13,153	-0.04%
2018/11/27	1.1	75.53	0	0.00	76.05	1.1	13,089	0.01%
2018/11/26	3.1	76.46	1	76.80	76.15	2.1	13,032	0.02%
2018/11/23	5	75.48	0	0.00	75.35	5	13,091	0.04%
2018/11/22	4.1	75.83	2	75.98	75.60	2.1	13,247	0.02%
2018/11/21	4	75.43	1	75.70	76.00	3	13,286	0.02%
2018/11/20	5.1	76.14	0	0.00	76.00	5.1	13,118	0.04%
2018/11/19	2	76.93	0	0.00	76.70	2	13,017	0.02%
2018/11/16	4	77.28	0	0.00	76.95	4	12,964	0.03%
2018/11/15	0	0.00	4	77.00	77.60	-4	12,876	-0.03%
2018/11/14	7	77.30	0	0.00	77.35	7	12,865	0.05%
2018/11/12	1	78.00	0	0.00	78.00	1	12,712	0.01%
2018/11/09	1	78.00	3	77.85	77.80	-2	12,685	-0.02%
2018/11/08	1.1	78.90	10	78.97	78.85	-8.9	12,143	-0.07%
2018/11/07	4	78.38	13	78.42	78.40	-9	12,009	-0.07%
2018/11/05	3	77.90	4	78.08	78.25	-1	11,945	-0.01%
2018/11/02	2	78.53	4	78.56	78.65	-2	11,895	-0.02%
2018/11/01	1	78.25	0	0.00	78.40	1	11,851	0.01%
2018/10/31	5	77.45	4	77.46	77.55	1	11,758	0.01%
2018/10/30	1.1	75.91	6	75.72	75.95	-5	11,634	-0.04%
2018/10/29	2	75.45	7	75.74	75.75	-5	11,553	-0.04%
2018/10/26	9	75.62	0	0.00	75.40	9	11,468	0.08%
2018/10/25	11	75.68	1	75.95	75.50	10	11,239	0.09%
2018/10/24	6	77.25	10	76.70	77.40	-4	10,803	-0.04%
2018/10/23	16	77.96	0	0.00	77.75	16	10,641	0.15%
2018/10/22	4	78.33	0	0.00	79.20	4	10,326	0.04%
2018/10/19	6.2	78.66	0	0.00	79.30	6.2	10,260	0.06%
2018/10/18	12.2	79.06	0	0.00	79.15	12.2	10,165	0.12%
2018/10/17	7.3	79.85	1	80.40	79.40	6.3	10,117	0.06%
2018/10/16	6	78.99	0	0.00	79.30	6	9,921	0.06%
2018/10/15	46.4	78.85	7	78.80	79.20	39.4	9,950	0.40%
2018/10/12	30	78.61	16	78.48	80.05	14	9,350	0.15%
2018/10/11	74	78.47	3	79.00	77.40	71	9,184	0.77%
2018/10/09	27	83.03	1	83.35	83.25	26	8,092	0.32%
2018/10/08	65	82.87	1	82.75	83.00	64	7,840	0.82%
2018/10/05	39	83.86	0	0.00	83.45	39	7,292	0.53%
2018/10/04	25	84.97	1	84.90	84.90	24	6,962	0.34%
2018/10/02	1	86.20	4	86.65	86.05	-3	6,874	-0.04%
2018/10/01	0	0.00	17	87.21	87.35	-17	6,934	-0.25%
2018/09/28	0	0.00	19	87.37	86.90	-19	6,925	-0.27%
2018/09/27	1	87.30	32	87.15	87.35	-31	6,757	-0.46%
2018/09/26	0	0.00	38	86.90	86.90	-38	6,323	-0.60%
2018/09/25	0	0.00	20.2	87.10	87.10	-20.2	6,273	-0.32%
2018/09/21	6	86.45	0	0.00	86.85	6	6,218	0.10%
2018/09/19	0	0.00	1	85.80	86.15	-1	6,337	-0.02%
2018/09/18	4	85.33	3	85.60	85.40	1	6,361	0.02%
2018/09/17	4	85.85	0	0.00	85.85	4	6,533	0.06%
2018/09/14	2	85.95	2	86.15	86.50	0	6,517	0.00%
2018/09/13	43	85.18	0	0.00	84.95	43	6,481	0.66%
2018/09/12	38	85.41	0	0.00	85.55	38	6,167	0.62%
2018/09/11	55	85.70	0	0.00	85.65	55	5,989	0.92%
2018/09/10	4	85.94	0	0.00	86.00	4	5,747	0.07%
2018/09/07	1	86.15	0	0.00	86.40	1	5,723	0.02%
2018/09/03	0	0.00	10	86.60	86.45	-10	5,798	-0.17%
2018/08/30	0	0.00	5	87.88	87.55	-5	5,836	-0.09%
2018/08/29	0	0.00	8.3	86.96	87.25	-8.3	5,778	-0.14%
2018/08/24	1	84.60	0	0.00	84.80	1	5,528	0.02%
2018/08/21	1	84.15	4	84.50	84.55	-3	5,515	-0.05%
2018/08/20	1	83.80	0	0.00	83.95	1	5,480	0.02%
2018/08/16	5	83.70	0	0.00	83.80	5	5,421	0.09%
2018/08/15	2	83.70	0	0.00	83.75	2	5,381	0.04%
2018/08/13	3	84.03	0	0.00	83.95	3	5,368	0.06%
2018/08/10	0	0.00	6	85.65	85.70	-6	5,285	-0.11%
2018/08/08	0	0.00	3	86.30	86.15	-3	5,408	-0.06%
2018/08/06	1	85.80	0.5	85.75	85.70	0.5	5,727	0.01%
2018/08/03	1	85.60	0.5	85.55	85.55	0.5	5,980	0.01%
2018/08/01	0	0.00	4	85.98	86.15	-4	6,036	-0.07%
2018/07/30	0	0.00	3	85.45	85.55	-3	6,077	-0.05%
2018/07/27	0	0.00	73	85.64	85.70	-73	6,081	-1.20%
2018/07/26	0	0.00	8	85.03	85.00	-8	6,129	-0.13%
2018/07/25	0	0.00	8	84.71	84.75	-8	6,080	-0.13%
2018/07/24	0	0.00	5	84.54	84.70	-5	6,082	-0.08%
2018/07/23	0	0.00	5.2	84.50	84.55	-5.2	6,204	-0.08%
2018/07/20	0	0.00	23	84.45	84.65	-23	6,337	-0.36%
2018/07/19	0	0.00	9.1	83.60	83.30	-9.1	6,304	-0.15%
2018/07/18	0	0.00	6	83.23	83.05	-6	6,365	-0.09%
2018/07/17	2	82.50	4	82.60	82.55	-2	6,322	-0.03%
2018/07/16	0	0.00	5	83.00	83.00	-5	6,422	-0.08%
2018/07/13	0	0.00	18	83.05	83.35	-18	6,407	-0.28%
2018/07/12	0	0.00	3	82.65	82.65	-3	6,241	-0.05%
2018/07/11	6	81.69	1	81.70	81.70	5	6,198	0.08%
2018/07/10	1	82.50	5	82.52	82.45	-4	6,163	-0.06%
2018/07/09	0	0.00	3	82.10	82.25	-3	6,131	-0.05%
2018/07/06	8	80.82	0	0.00	80.95	8	6,040	0.13%
2018/07/05	0	0.00	5	81.00	80.75	-5	5,994	-0.08%
2018/07/04	0	0.00	0.3	81.50	81.40	-0.3	6,006	0.00%
2018/07/02	9	81.41	0	0.00	81.05	9	6,052	0.15%
2018/06/29	0	0.00	11	81.27	81.45	-11	6,045	-0.18%
2018/06/28	15	80.00	0	0.00	80.05	15	5,950	0.25%
2018/06/27	9	80.46	33	80.90	80.40	-24	5,831	-0.41%
2018/06/26	56.1	80.43	1	80.60	80.70	55.1	5,761	0.96%
2018/06/25	8	80.90	0	0.00	80.90	8	5,556	0.14%
2018/06/22	8	80.74	0	0.00	81.15	8	5,478	0.15%
2018/06/20	4	81.10	0	0.00	81.50	4	5,540	0.07%
2018/06/19	1	81.00	0	0.00	80.60	1	5,466	0.02%
2018/06/15	0	0.00	0.2	82.20	81.95	-0.2	5,464	0.00%
2018/06/14	3.2	82.21	0	0.00	81.75	3.2	5,448	0.06%
2018/06/13	0	0.00	4	82.93	83.00	-4	5,422	-0.07%
2018/06/11	0	0.00	0	82.70	82.65	0	5,457	0.00%
2018/06/07	0	0.00	2	83.40	83.45	-2	5,565	-0.04%
2018/06/06	0	0.00	18	83.11	83.30	-18	5,598	-0.32%
2018/06/05	0	0.00	2	82.50	82.50	-2	5,538	-0.04%
2018/06/04	0	0.00	8.1	82.45	82.60	-8.1	5,547	-0.15%
2018/05/31	8	80.76	0	0.00	80.75	8	5,533	0.14%
2018/05/30	3	80.45	0	0.00	80.40	3	5,568	0.05%
2018/05/28	0	0.00	1	82.20	82.20	-1	5,618	-0.02%
2018/05/25	0	0.00	2	81.90	81.85	-2	5,697	-0.04%
2018/05/21	0	0.00	1	82.00	82.05	-1	5,933	-0.02%
2018/05/18	3	80.95	1	81.00	80.95	2	6,008	0.03%
2018/05/17	0	0.00	2	81.40	81.20	-2	6,238	-0.03%
2018/05/16	0	0.00	2	81.80	81.75	-2	6,281	-0.03%
2018/05/15	0	0.00	2	82.23	81.65	-2	6,311	-0.03%
2018/05/14	0.5	82.45	15.3	82.22	82.50	-14.8	6,727	-0.22%
2018/05/11	2	81.10	17	81.41	81.60	-15	6,558	-0.23%
2018/05/10	0.1	80.70	3	80.65	80.65	-2.9	6,315	-0.05%
2018/05/09	1	80.45	24	80.41	80.45	-23	6,264	-0.37%
2018/05/04	1.1	78.92	0	0.00	78.95	1.1	6,314	0.02%
2018/05/03	10	78.60	0	0.00	78.55	10	6,384	0.16%
2018/05/02	25	79.81	0	0.00	79.40	25	6,320	0.40%
2018/04/30	2.3	79.76	0	0.00	80.00	2.3	6,313	0.04%
2018/04/27	5	78.96	0	0.00	79.20	5	6,300	0.08%
2018/04/26	17	79.11	0	0.00	79.05	17	6,167	0.28%
2018/04/25	16	79.09	0	0.00	79.30	16	5,981	0.27%
2018/04/24	10.1	79.50	0	0.00	79.55	10.1	5,821	0.17%
2018/04/23	7	80.06	0	0.00	79.95	7	5,635	0.12%
2018/04/20	6	80.78	0	0.00	80.75	6	5,524	0.11%
2018/04/19	0	0.00	1	82.40	82.65	-1	5,421	-0.02%
2018/04/18	1	82.05	0	0.00	81.60	1	5,395	0.02%
2018/04/17	2	81.68	0	0.00	81.40	2	5,375	0.04%
2018/04/10	0	0.00	0.2	82.75	82.50	-0.2	5,584	0.00%
2018/04/03	2	81.35	2	81.30	81.50	0	5,642	0.00%
2018/04/02	2	82.25	0	0.00	82.25	2	5,617	0.04%
2018/03/28	2	82.45	1	82.40	82.25	1	5,560	0.02%
2018/03/27	1	83.20	0	0.00	83.40	1	5,518	0.02%
2018/03/23	10	81.98	2	81.88	82.10	8	5,489	0.15%
2018/03/22	0	0.00	7	83.50	83.55	-7	5,423	-0.13%
2018/03/20	1	83.40	1	83.55	83.80	0	5,416	0.00%
2018/03/16	0	0.00	3	83.32	83.90	-3	5,399	-0.06%
2018/03/15	0	0.00	10	84.00	84.25	-10	5,373	-0.19%
2018/03/14	0	0.00	2.1	84.35	84.30	-2.1	5,360	-0.04%
2018/03/13	0	0.00	19	84.57	84.95	-19	5,409	-0.35%
2018/03/12	0	0.00	5	83.84	84.15	-5	5,367	-0.09%
2018/03/08	0	0.00	2	82.53	82.75	-2	5,427	-0.04%
2018/03/06	1	81.60	2	82.00	82.15	-1	5,449	-0.02%
2018/03/02	0	0.00	6	80.73	81.15	-6	5,452	-0.11%
2018/03/01	1	81.30	1	81.40	81.75	0	5,382	0.00%
2018/02/27	0	0.00	0.3	82.55	82.35	-0.3	5,345	0.00%
2018/02/26	0	0.00	2	82.55	82.40	-2	5,235	-0.04%
2018/02/23	0	0.00	1	81.95	82.00	-1	5,206	-0.02%
2018/02/22	7	81.06	0	0.00	81.00	7	5,225	0.13%
2018/02/21	0	0.00	4	81.48	81.50	-4	5,238	-0.08%
2018/02/12	1.4	79.75	3	79.70	79.70	-1.6	5,082	-0.03%
2018/02/09	24.2	78.27	7	78.26	79.05	17.2	5,062	0.34%
2018/02/08	4	80.49	1	80.60	80.60	3	4,828	0.06%
2018/02/07	19	81.09	1	81.40	80.65	18	4,854	0.37%
2018/02/06	24	80.39	0	0.00	79.65	24	4,702	0.51%
2018/02/05	6.1	83.21	0	0.00	83.60	6.1	4,182	0.15%
2018/02/02	1	84.80	0	0.00	84.90	1	4,080	0.02%
2018/02/01	0	0.00	1	85.00	85.25	-1	4,049	-0.02%
2018/01/31	27	84.28	3	84.85	84.65	24	4,014	0.60%
2018/01/30	34	85.01	0	0.00	84.55	34	3,980	0.85%
2018/01/29	31	85.72	0	0.00	85.55	31	3,924	0.79%
2018/01/26	8.2	87.26	0	0.00	87.50	8.2	3,841	0.21%
2018/01/25	2	87.48	0	0.00	87.45	2	3,739	0.05%
2018/01/23	0	0.00	2	88.05	88.30	-2	3,629	-0.06%
2018/01/22	0	0.00	3	87.60	87.95	-3	3,588	-0.08%
2018/01/19	0	0.00	3.1	86.80	87.15	-3.1	3,550	-0.09%
2018/01/18	0	0.00	8	86.19	86.30	-8	3,516	-0.23%
2018/01/17	0.4	85.15	6	85.10	85.15	-5.7	3,441	-0.17%
2018/01/16	0	0.00	47	84.69	85.00	-47	3,364	-1.40%
2018/01/15	0	0.00	3	84.58	84.65	-3	3,328	-0.09%
2018/01/12	35	84.10	109	83.95	84.10	-74	3,310	-2.24%	大賣/
2018/01/11	0	0.00	18	83.20	83.40	-18	3,303	-0.54%
2018/01/10	0	83.95	18	84.05	83.75	-18	3,334	-0.54%
2018/01/09	0	0.00	2	84.15	84.15	-2	3,292	-0.06%
2018/01/08	0	0.00	17	84.02	84.10	-17	3,298	-0.52%
2018/01/05	0	0.00	10	83.67	83.75	-10	3,272	-0.31%
2018/01/04	0	0.00	4	83.48	83.50	-4	3,291	-0.12%
2018/01/03	0	0.00	19	83.32	83.35	-19	3,464	-0.55%
2018/01/02	0	0.00	2	82.55	82.60	-2	3,412	-0.06%