元大台灣50 (0050)-彰銀券商分點個股進出

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
189.35
漲跌
▼2.10
漲幅
-1.10%
成交量
15,823張
產業
上市
3783人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－彰銀券商分點個股進出

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

彰銀券商分點個股進出
彰銀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
2024/11/20	3.4	192.90	33	193.01	191.45	-29.6	11,776	-0.25%
2024/11/19	0.7	191.81	0	0.00	192.25	0.7	11,771	0.01%
2024/11/18	3.1	189.93	0	0.00	189.65	3.1	11,824	0.03%
2024/11/15	10.3	192.00	0.2	192.60	192.35	10.1	11,756	0.09%
2024/11/14	8.8	190.88	0	191.90	191.00	8.7	11,853	0.07%
2024/11/13	18.2	192.95	3	193.75	192.75	15.2	11,842	0.13%
2024/11/12	13.6	194.70	0	0.00	194.00	13.6	12,000	0.11%
2024/11/11	1.1	197.13	0.3	198.09	199.10	0.8	11,744	0.01%
2024/11/08	1.1	199.05	5.6	199.48	199.00	-4.5	11,831	-0.04%
2024/11/07	2.1	196.11	9.3	197.71	197.45	-7.3	12,006	-0.06%
2024/11/06	2.1	195.05	4.4	196.39	195.20	-2.3	12,212	-0.02%
2024/11/05	9.7	191.92	2.9	192.98	193.65	6.8	12,463	0.05%
2024/11/04	2.1	192.09	0.1	192.14	192.95	2	13,347	0.01%
2024/11/01	3.3	188.42	0.2	190.31	190.50	3.2	14,148	0.02%
2024/10/30	0	0.00	2.1	193.92	191.80	-2.1	14,315	-0.01%
2024/10/29	9.1	191.44	0.1	191.25	191.50	9	14,313	0.06%
2024/10/28	5.2	195.97	1	198.00	196.05	4.2	14,060	0.03%
2024/10/25	7.6	196.19	0.1	196.50	196.40	7.5	14,087	0.05%
2024/10/24	1.2	195.55	1	195.50	194.80	0.2	14,042	0.00%
2024/10/23	3.6	195.88	0	196.05	196.00	3.6	14,339	0.03%
2024/10/22	7.2	196.74	0	197.60	197.30	7.2	14,390	0.05%
2024/10/21	2.8	199.15	2.2	199.05	198.05	0.5	14,602	0.00%
2024/10/18	3.1	198.96	11	199.38	198.10	-8	14,655	-0.05%
2024/10/17	1.3	192.27	0.1	194.51	193.30	1.2	14,415	0.01%
2024/10/16	10.7	193.12	1.2	194.54	193.00	9.5	14,498	0.07%
2024/10/15	9	194.22	3.2	195.64	196.40	5.7	14,422	0.04%
2024/10/14	12.4	192.70	0.1	191.80	192.30	12.3	14,339	0.09%
2024/10/11	1.3	192.24	2.3	192.10	192.15	-1	14,407	-0.01%
2024/10/09	2.1	189.65	1.7	189.61	189.00	0.4	14,365	0.00%
2024/10/08	1.6	187.16	0.3	187.00	187.25	1.3	14,296	0.01%
2024/10/07	0.1	187.05	1.1	187.99	188.15	-1	14,396	-0.01%
2024/10/04	4.3	183.83	1	184.00	183.60	3.3	14,461	0.02%
2024/10/01	11	183.68	0.1	183.90	183.60	10.9	14,475	0.08%
2024/09/30	6.8	184.90	0.1	185.15	183.95	6.7	14,529	0.05%
2024/09/27	0.3	188.90	8.6	190.44	188.90	-8.3	14,418	-0.06%
2024/09/26	0	0.00	3.5	189.48	189.30	-3.5	14,319	-0.02%
2024/09/25	6.1	187.65	1.3	187.60	187.75	4.8	14,162	0.03%
2024/09/24	0	0.00	0.2	184.16	185.00	-0.2	14,037	0.00%
2024/09/23	0.3	183.05	11.4	183.24	183.25	-11.1	13,975	-0.08%
2024/09/20	0	0.00	3.2	182.92	182.45	-3.2	13,992	-0.02%
2024/09/19	0	0.00	4.5	179.71	180.15	-4.5	13,982	-0.03%
2024/09/18	5.4	177.45	2.3	178.56	177.85	3.1	14,067	0.02%
2024/09/16	5.6	178.65	0.1	178.75	178.75	5.5	14,084	0.04%
2024/09/13	0.1	178.45	2	178.41	178.40	-2	14,174	-0.01%
2024/09/12	0.2	178.00	9	177.22	178.30	-8.8	14,521	-0.06%
2024/09/11	1.4	172.01	0.1	172.30	171.85	1.3	14,368	0.01%
2024/09/10	2.2	172.17	2.1	172.06	172.35	0.2	14,420	0.00%
2024/09/09	9.9	170.82	0.1	172.50	172.05	9.8	14,373	0.07%
2024/09/06	0	0.00	4.3	174.68	174.75	-4.3	14,389	-0.03%
2024/09/05	10.2	173.25	3.4	172.83	172.30	6.8	14,372	0.05%
2024/09/04	18.7	172.11	0	0.00	171.25	18.7	14,406	0.13%
2024/09/03	4.3	180.95	0	181.05	180.05	4.2	14,022	0.03%
2024/09/02	0	0.00	3	180.80	180.85	-3	14,146	-0.02%
2024/08/30	0	0.00	1.2	181.08	181.35	-1.2	14,088	-0.01%
2024/08/29	0.2	179.88	0	0.00	180.50	0.2	14,086	0.00%
2024/08/28	0.1	180.78	3.8	181.83	183.00	-3.7	14,056	-0.03%
2024/08/27	0.8	180.17	0.1	180.40	180.45	0.7	14,102	0.01%
2024/08/26	6.5	182.56	0.1	183.15	181.25	6.5	14,168	0.05%
2024/08/23	2.3	179.77	0.1	181.04	180.95	2.2	14,091	0.02%
2024/08/22	1.3	181.64	0.1	180.95	180.85	1.2	14,051	0.01%
2024/08/21	2.3	182.06	0.1	182.15	181.80	2.2	14,058	0.02%
2024/08/20	2.1	184.49	0.3	183.98	183.75	1.8	13,924	0.01%
2024/08/19	0	0.00	5.2	184.54	183.65	-5.2	13,845	-0.04%
2024/08/16	2	183.50	5.5	182.86	183.40	-3.5	13,796	-0.03%
2024/08/15	7.5	180.54	0.2	180.05	179.35	7.3	13,649	0.05%
2024/08/14	0	0.00	0.2	180.74	180.75	-0.2	13,570	0.00%
2024/08/13	0	179.00	0.1	178.50	178.50	0	13,336	0.00%
2024/08/12	1.1	178.97	2	178.80	178.05	-0.9	13,356	-0.01%
2024/08/09	0	0.00	1.6	175.04	175.85	-1.6	13,306	-0.01%
2024/08/08	2.5	170.50	2	170.79	170.55	0.5	13,046	0.00%
2024/08/07	2.1	170.64	0.5	173.86	174.15	1.6	12,768	0.01%
2024/08/06	7.8	167.21	3.5	166.53	167.50	4.3	12,399	0.04%
2024/08/05	27.2	162.53	4.3	162.75	158.75	22.9	11,432	0.20%
2024/08/02	7.7	176.30	0.9	178.35	174.70	6.8	10,609	0.06%
2024/08/01	1.3	183.32	1.3	184.11	184.00	0	10,219	0.00%
2024/07/31	3.3	180.90	0	0.00	180.85	3.3	10,128	0.03%
2024/07/30	2.4	178.43	1	180.15	180.60	1.4	10,071	0.01%
2024/07/29	10	181.67	2.1	181.79	180.60	7.9	9,957	0.08%
2024/07/26	7.9	178.72	0	0.00	179.00	7.9	9,866	0.08%
2024/07/23	2.1	185.29	8.1	184.83	186.30	-5.9	9,562	-0.06%
2024/07/22	4.7	182.00	1.2	181.17	180.70	3.5	9,450	0.04%
2024/07/19	11.6	187.37	5	188.13	186.25	6.6	9,175	0.07%
2024/07/18	15.9	189.88	3.1	190.62	190.60	12.8	9,029	0.14%
2024/07/17	4.5	194.71	0	0.00	194.10	4.5	8,821	0.05%
2024/07/16	2.5	196.51	0	0.00	196.85	2.5	8,733	0.03%
2024/07/15	7.3	197.48	0.5	196.95	196.70	6.8	9,019	0.08%
2024/07/12	14.1	197.34	0.1	197.30	196.35	14	8,965	0.16%
2024/07/11	4.2	202.17	9.1	201.42	202.75	-4.9	8,857	-0.06%
2024/07/10	6.6	196.30	1.1	198.21	198.35	5.5	8,971	0.06%
2024/07/09	6.1	197.62	0.4	197.81	197.65	5.7	8,983	0.06%
2024/07/08	1.8	197.48	1.1	197.88	197.85	0.7	8,823	0.01%
2024/07/05	7.3	192.57	3	192.05	191.80	4.3	8,606	0.05%
2024/07/04	0	0.00	8.2	191.81	192.50	-8.2	8,531	-0.10%
2024/07/03	0.5	187.60	6.2	187.44	187.60	-5.7	8,456	-0.07%
2024/07/02	4.6	185.13	5.2	184.92	185.35	-0.6	8,443	-0.01%
2024/07/01	5.1	186.97	2.2	187.91	186.60	2.9	8,429	0.03%
2024/06/28	2.2	186.75	2	187.05	186.45	0.2	8,429	0.00%
2024/06/27	3.2	184.30	0.2	185.11	185.30	3	8,449	0.04%
2024/06/26	4.3	185.10	2.2	185.93	185.35	2.1	8,476	0.02%
2024/06/25	11	182.09	0.4	183.20	183.90	10.6	8,380	0.13%
2024/06/24	7.7	184.00	0	0.00	184.00	7.7	8,236	0.09%
2024/06/21	2.1	187.17	3.3	188.02	188.60	-1.3	8,125	-0.02%
2024/06/20	3.3	188.23	0.2	189.06	189.75	3.1	8,098	0.04%
2024/06/19	1.1	188.01	0.1	188.02	187.95	0.9	8,022	0.01%
2024/06/18	1	182.00	0.1	182.60	183.00	0.9	7,932	0.01%
2024/06/17	8.6	179.49	0	0.00	180.00	8.6	7,990	0.11%
2024/06/14	1	178.20	0	180.00	180.00	1	7,998	0.01%
2024/06/13	1	179.20	0	0.00	178.95	1	8,188	0.01%
2024/06/12	0	0.00	9	175.83	176.40	-9	8,063	-0.11%
2024/06/11	2.2	173.53	0.1	174.00	173.30	2.1	8,075	0.03%
2024/06/07	4	172.63	0.1	172.85	172.85	3.9	8,108	0.05%
2024/06/06	0.1	173.95	16.4	173.58	174.20	-16.3	8,239	-0.20%
2024/06/05	2.2	167.34	0	0.00	168.45	2.2	8,172	0.03%
2024/06/04	2.6	167.03	0	0.00	166.85	2.6	8,578	0.03%
2024/06/03	0	0.00	1	168.00	169.55	-1	8,939	-0.01%
2024/05/31	2.1	168.27	0	0.00	166.00	2.1	9,065	0.02%
2024/05/30	8.3	168.25	0	0.00	167.90	8.3	9,200	0.09%
2024/05/29	5.3	171.11	1	171.55	170.85	4.3	9,451	0.05%
2024/05/28	1.1	172.72	0.9	172.70	173.20	0.2	9,482	0.00%
2024/05/27	4.2	172.45	2.4	173.11	172.95	1.8	9,504	0.02%
2024/05/24	2	170.30	0	0.00	170.60	2	9,509	0.02%
2024/05/23	0.2	171.20	0.1	171.35	171.30	0.1	9,611	0.00%
2024/05/22	0	0.00	12	169.25	170.00	-12	9,831	-0.12%
2024/05/21	0.4	166.80	0.1	166.55	167.00	0.3	9,929	0.00%
2024/05/20	3	166.35	4	167.15	167.20	-1	10,029	-0.01%
2024/05/17	3	167.00	0	0.00	167.25	3	10,138	0.03%
2024/05/16	1.5	168.13	1,001	167.90	167.45	-999.5	10,210	-9.79%	大賣/鉅額交易
2024/05/15	0.7	166.55	4.2	166.66	166.65	-3.5	10,302	-0.03%
2024/05/14	0	0.00	3.1	163.45	164.40	-3.1	10,754	-0.03%
2024/05/13	0	0.00	3.4	163.63	163.30	-3.4	10,911	-0.03%
2024/05/09	0	0.00	1.1	160.99	160.50	-1.1	10,887	-0.01%
2024/05/08	2.2	160.64	0	160.05	160.70	2.2	10,915	0.02%
2024/05/07	0	0.00	3	160.07	160.10	-3	10,975	-0.03%
2024/05/06	0.6	159.15	7	159.69	159.20	-6.4	11,315	-0.06%
2024/05/03	0	0.00	1,503	157.39	156.95	-1,503	11,435	-13.14%	大賣/鉅額交易
2024/05/02	5	156.29	0.3	156.40	156.15	4.8	11,775	0.04%
2024/04/30	0	0.00	2	159.20	158.25	-2	11,907	-0.02%
2024/04/29	0	0.00	8	158.30	158.80	-8	11,948	-0.07%
2024/04/26	0	0.00	4	156.45	156.00	-4	12,035	-0.03%
2024/04/25	3.9	154.18	0	0.00	153.50	3.9	12,372	0.03%
2024/04/24	0	0.00	2.7	155.11	156.35	-2.7	12,412	-0.02%
2024/04/23	2.2	152.00	0	0.00	151.90	2.2	12,890	0.02%
2024/04/22	1.1	150.47	0	0.00	150.45	1.1	13,165	0.01%
2024/04/19	10	151.88	1	151.45	150.90	9	13,214	0.07%
2024/04/17	2.2	156.20	0	0.00	157.40	2.2	12,800	0.02%
2024/04/16	9.1	155.98	0	0.00	155.65	9.1	12,784	0.07%
2024/04/15	3.1	160.22	3	160.25	160.00	0.1	12,601	0.00%
2024/04/11	2	161.85	0	0.00	162.50	2	12,596	0.02%
2024/04/10	0.1	162.85	2	162.75	163.00	-1.9	12,600	-0.02%
2024/04/09	1	162.30	9	161.92	163.25	-8	12,737	-0.06%
2024/04/08	0.2	159.30	0	0.00	159.45	0.2	12,701	0.00%
2024/04/03	3.7	158.21	0	0.00	158.55	3.7	12,825	0.03%
2024/04/02	0	0.00	2	159.50	159.65	-2	12,995	-0.02%
2024/04/01	4	157.58	1	158.45	157.40	3	13,372	0.02%
2024/03/29	0	0.00	5.1	157.51	157.90	-5.1	13,564	-0.04%
2024/03/28	0.1	156.81	0	0.00	156.90	0.1	13,567	0.00%
2024/03/27	0	157.20	0.3	157.50	157.65	-0.3	13,618	0.00%
2024/03/26	2.2	157.24	10	158.95	157.60	-7.8	13,634	-0.06%
2024/03/25	0.1	157.66	9	157.90	157.50	-8.9	13,636	-0.07%
2024/03/22	0	156.95	2	157.10	157.20	-2	13,586	-0.01%
2024/03/21	1	156.80	13.7	156.93	157.40	-12.7	13,584	-0.09%
2024/03/20	0	153.44	85	154.55	153.20	-85	13,558	-0.63%
2024/03/19	1.2	154.26	0	0.00	154.05	1.2	13,924	0.01%
2024/03/18	0	0.00	1	154.15	154.40	-1	13,830	-0.01%
2024/03/15	3.2	153.83	0	0.00	153.00	3.2	13,623	0.02%
2024/03/14	0	0.00	0.1	155.45	155.10	-0.1	13,532	0.00%
2024/03/13	1.2	155.41	0.1	155.45	155.25	1.1	13,611	0.01%
2024/03/12	0	0.00	2,000.9	154.00	154.50	-2,000.9	13,443	-14.88%	大賣/鉅額交易
2024/03/11	3	153.53	1	153.10	152.90	2	13,318	0.02%
2024/03/08	5.8	154.96	66.1	155.90	154.45	-60.3	13,181	-0.46%
2024/03/07	1.6	151.73	13.8	151.78	152.30	-12.2	12,772	-0.10%
2024/03/06	0	0.00	13	148.38	148.85	-13	12,366	-0.11%
2024/03/05	1.5	148.35	13.1	148.18	148.15	-11.6	12,273	-0.09%
2024/03/04	5	146.82	15.3	146.83	146.95	-10.3	12,111	-0.09%
2024/03/01	1.2	143.43	0.5	143.29	142.80	0.7	11,865	0.01%
2024/02/29	2	143.00	2	143.30	143.30	0	11,877	0.00%
2024/02/27	1.3	143.81	1	143.90	143.35	0.3	11,985	0.00%
2024/02/26	1	143.70	0.4	143.90	143.95	0.7	11,990	0.01%
2024/02/23	0	0.00	3.1	143.84	143.75	-3.1	11,929	-0.03%
2024/02/22	0.4	142.66	12.3	142.35	142.80	-12	12,083	-0.10%
2024/02/21	2	141.20	1	141.40	141.20	1	12,022	0.01%
2024/02/20	0.4	141.43	10	141.70	141.65	-9.6	12,301	-0.08%
2024/02/19	2	140.80	2	140.90	141.10	0	12,385	0.00%
2024/02/16	2	141.63	12	142.00	141.30	-10	12,615	-0.08%
2024/02/15	1	141.65	38.4	142.09	142.35	-37.4	12,656	-0.30%
2024/02/05	0.1	135.10	5	135.79	135.95	-5	12,384	-0.04%
2024/02/02	2.2	135.00	0	0.00	135.10	2.2	12,168	0.02%
2024/02/01	8	133.87	0	0.00	134.35	8	12,124	0.07%
2024/01/31	1	134.80	0	0.00	134.35	1	12,169	0.01%
2024/01/30	0	0.00	2	136.50	136.15	-2	12,165	-0.02%
2024/01/29	0.4	136.35	3	136.28	136.50	-2.7	12,271	-0.02%
2024/01/26	1	135.70	6	135.78	135.65	-5	11,972	-0.04%
2024/01/25	0	0.00	5	135.36	135.65	-5	11,872	-0.04%
2024/01/24	1.2	134.22	1.8	134.08	134.00	-0.6	11,511	-0.01%
2024/01/23	2	133.95	23	134.00	134.05	-21	11,454	-0.18%
2024/01/22	0	0.00	43	134.14	133.80	-43	11,491	-0.37%
2024/01/19	0	0.00	6.2	132.08	132.90	-6.2	11,344	-0.05%
2024/01/18	6.3	128.08	0	0.00	128.30	6.3	11,276	0.06%
2024/01/17	8.7	127.95	0	0.00	127.45	8.7	11,225	0.08%
2024/01/16	4.1	131.71	0	0.00	131.65	4.1	10,739	0.04%
2024/01/15	1	132.75	5	133.50	133.00	-4	10,507	-0.04%
2024/01/12	7.1	132.57	1	132.70	132.65	6.1	10,378	0.06%
2024/01/11	2	132.98	0	0.00	132.85	2	10,400	0.02%
2024/01/10	1	132.50	0	0.00	132.30	1	10,466	0.01%
2024/01/09	39	132.95	0	0.00	133.00	39	10,467	0.37%
2024/01/08	0.2	132.93	1	133.45	132.75	-0.8	10,501	-0.01%
2024/01/05	1.4	132.16	0	0.00	132.15	1.4	10,451	0.01%
2024/01/04	1	132.50	0	0.00	132.50	1	10,623	0.01%
2024/01/03	13.1	132.59	0	0.00	132.55	13.1	10,771	0.12%
2024/01/02	1.1	134.84	0	0.00	134.90	1.1	10,627	0.01%
2023/12/29	0	0.00	2	135.75	135.45	-2	10,597	-0.02%
2023/12/28	0.3	135.65	1,500	135.86	135.75	-1,499.7	10,564	-14.20%	大賣/鉅額交易
2023/12/25	0	0.00	3.5	133.50	133.50	-3.5	9,822	-0.04%
2023/12/22	1	132.90	0.2	132.90	132.95	0.8	9,796	0.01%
2023/12/19	0.3	133.20	1	133.50	133.40	-0.7	9,885	-0.01%
2023/12/18	3	133.65	0	0.00	133.90	3	10,144	0.03%
2023/12/15	0.1	133.60	4	133.93	133.70	-3.9	10,132	-0.04%
2023/12/14	0	0.00	9	133.38	133.15	-9	9,893	-0.09%
2023/12/13	0.1	131.50	0	0.00	131.55	0.1	9,477	0.00%
2023/12/11	0	0.00	5	131.00	131.20	-5	9,552	-0.05%
2023/12/08	0	0.00	1	131.20	131.05	-1	9,554	-0.01%
2023/12/07	1.2	130.23	0	0.00	130.00	1.2	9,380	0.01%
2023/12/06	0.1	130.90	0	0.00	130.80	0.1	9,471	0.00%
2023/12/04	0	0.00	0.2	131.70	131.30	-0.2	9,459	0.00%
2023/12/01	0.1	131.10	0	0.00	131.80	0.1	9,507	0.00%
2023/11/29	0	0.00	3.5	131.79	131.15	-3.5	9,354	-0.04%
2023/11/28	0	0.00	1	131.45	131.25	-1	9,295	-0.01%
2023/11/27	0	0.00	10	130.35	130.35	-10	9,208	-0.11%
2023/11/24	0.1	131.20	0	0.00	131.20	0.1	9,147	0.00%
2023/11/22	0	0.00	6	131.55	131.35	-6	9,002	-0.07%
2023/11/21	0	0.00	1,755	132.45	132.55	-1,755	9,018	-19.46%	大賣/鉅額交易
2023/11/20	1.3	130.56	211	131.01	130.95	-209.7	8,657	-2.42%	大賣/鉅額交易
2023/11/17	0	0.00	3	130.98	131.00	-3	8,625	-0.03%
2023/11/16	3.8	130.48	0	0.00	130.60	3.8	8,234	0.05%
2023/11/15	1.4	130.29	9.5	130.68	130.55	-8.2	8,096	-0.10%
2023/11/14	0.4	129.10	4.7	129.26	129.00	-4.3	7,843	-0.05%
2023/11/13	0	0.00	5	129.25	128.70	-5	7,669	-0.07%
2023/11/09	1	126.80	3	126.85	127.25	-2	7,601	-0.03%
2023/11/08	2	127.40	6	127.13	127.20	-4	7,872	-0.05%
2023/11/07	0.2	126.38	0.2	126.55	126.50	-0.1	7,816	0.00%
2023/11/06	0.1	126.95	12	127.08	126.55	-11.9	7,888	-0.15%
2023/11/03	0.1	125.10	0	0.00	125.45	0.1	7,684	0.00%
2023/11/02	0	0.00	4.2	124.19	124.50	-4.2	7,713	-0.05%
2023/11/01	11.1	121.80	2	121.80	121.75	9.1	7,626	0.12%
2023/10/31	7.2	121.43	0	0.00	121.15	7.2	7,666	0.09%
2023/10/30	4	121.95	0	0.00	122.00	4	7,686	0.05%
2023/10/27	0	0.00	1	122.40	122.30	-1	7,608	-0.01%
2023/10/26	15.3	121.85	5	121.76	121.75	10.3	7,661	0.13%
2023/10/25	1	124.30	0	0.00	124.20	1	7,340	0.01%
2023/10/24	0.2	123.72	0	0.00	123.95	0.2	7,340	0.00%
2023/10/23	8	123.96	0	0.00	123.85	8	7,293	0.11%
2023/10/19	0	124.95	1	125.00	124.85	-1	7,364	-0.01%
2023/10/18	0	125.00	0	0.00	124.80	0	7,447	0.00%
2023/10/17	4.2	126.79	6	126.72	126.55	-1.8	7,349	-0.02%
2023/10/16	1	125.80	0	0.00	126.25	1	7,474	0.01%
2023/10/13	1	127.00	1	126.85	126.95	0	7,526	0.00%
2023/10/12	0	0.00	4	127.15	127.30	-4	7,674	-0.05%
2023/10/11	0	0.00	7.8	126.22	126.25	-7.8	7,681	-0.10%
2023/10/06	2	123.98	3	124.07	124.10	-1	7,718	-0.01%
2023/10/05	4.1	122.62	12.3	122.82	123.65	-8.2	7,694	-0.11%
2023/10/04	11	121.77	0	0.00	121.90	11	7,701	0.14%
2023/10/03	1.1	123.58	6	123.90	123.50	-5	7,645	-0.06%
2023/10/02	4.1	124.39	1	124.00	124.25	3.1	7,694	0.04%
2023/09/28	1.3	122.47	3.3	122.69	122.65	-2	7,859	-0.03%
2023/09/27	12.8	121.88	0	0.00	122.15	12.8	7,849	0.16%
2023/09/26	5.4	122.15	0	0.00	122.10	5.4	7,835	0.07%
2023/09/25	0.1	123.60	0	0.00	123.55	0.1	7,778	0.00%
2023/09/22	5	122.40	0	0.00	122.65	5	7,829	0.06%
2023/09/21	19	122.79	0	0.00	122.75	19	7,765	0.24%
2023/09/20	0	125.00	0	0.00	124.75	0	7,507	0.00%
2023/09/19	2.3	125.60	0	0.00	125.45	2.3	7,518	0.03%
2023/09/18	2.2	126.00	1	126.05	126.00	1.2	7,574	0.02%
2023/09/15	0	0.00	2.2	127.09	127.35	-2.2	7,899	-0.03%
2023/09/14	1	126.75	0	0.00	126.95	1	7,912	0.01%
2023/09/13	5	125.33	4	125.46	125.20	1	7,892	0.01%
2023/09/12	0.1	123.95	0	0.00	125.05	0.1	7,959	0.00%
2023/09/11	4.6	123.57	1	123.60	123.80	3.6	8,099	0.04%
2023/09/08	1.4	124.37	1	123.85	124.30	0.4	8,073	0.01%
2023/09/07	3.1	125.01	0	0.00	124.85	3.1	8,371	0.04%
2023/09/06	0.8	126.20	0	0.00	126.00	0.8	8,506	0.01%
2023/09/05	0.3	126.38	0	0.00	126.45	0.3	8,477	0.00%
2023/09/04	0	0.00	1	125.80	126.75	-1	8,502	-0.01%
2023/09/01	0.1	125.65	0	0.00	125.90	0.1	8,646	0.00%
2023/08/25	0.1	124.87	0	0.00	124.55	0.1	8,806	0.00%
2023/08/24	0	0.00	2	127.03	127.00	-2	8,890	-0.02%
2023/08/22	0.1	124.05	0	0.00	124.00	0.1	9,303	0.00%
2023/08/21	17.6	123.87	0	0.00	123.00	17.6	9,433	0.19%
2023/08/18	7.2	123.88	1	124.60	123.85	6.2	9,447	0.07%
2023/08/17	1.5	123.97	1	124.40	124.60	0.5	9,525	0.01%
2023/08/16	10.3	123.90	0	0.00	124.05	10.3	9,664	0.11%
2023/08/15	10.1	124.79	1	124.70	124.70	9.1	9,931	0.09%
2023/08/14	26.2	124.89	1	124.40	124.50	25.2	10,173	0.25%
2023/08/11	11.1	126.39	0	0.00	126.30	11.1	10,232	0.11%
2023/08/10	4.1	126.53	1	126.40	126.40	3.1	10,235	0.03%
2023/08/09	1	126.90	0	0.00	127.20	1	10,122	0.01%
2023/08/08	5.4	126.84	0	0.00	127.00	5.4	10,124	0.05%
2023/08/04	23.4	127.24	0	0.00	127.25	23.4	10,002	0.23%
2023/08/02	1.6	127.91	0	0.00	127.85	1.6	9,967	0.02%
2023/08/01	0.1	129.10	0	0.00	129.45	0.1	9,867	0.00%
2023/07/31	0.2	128.50	259	130.09	128.80	-258.8	9,830	-2.63%	大賣/鉅額交易
2023/07/28	2	129.15	3	129.67	129.50	-1	9,771	-0.01%
2023/07/27	0.1	129.25	0	0.00	129.50	0.1	9,795	0.00%
2023/07/24	1	127.45	3	126.95	127.25	-2	9,877	-0.02%
2023/07/21	2.8	127.03	0.1	126.80	127.20	2.6	9,930	0.03%
2023/07/20	1	129.50	0	0.00	129.35	1	10,026	0.01%
2023/07/19	1	129.70	0	0.00	128.75	1	10,073	0.01%
2023/07/18	0	0.00	1	129.85	129.85	-1	9,915	-0.01%
2023/07/17	8.3	132.05	1	132.10	132.00	7.3	9,841	0.07%
2023/07/14	7.3	132.33	1	131.90	132.25	6.3	9,716	0.06%
2023/07/13	0.1	131.00	1	130.95	130.90	-0.9	9,551	-0.01%
2023/07/12	0	129.25	0	0.00	129.45	0	9,385	0.00%
2023/07/11	0.1	128.75	0	0.00	129.20	0.1	9,379	0.00%
2023/07/10	0.3	127.54	2	128.15	127.45	-1.8	9,413	-0.02%
2023/07/07	3.1	127.46	3	127.15	127.70	0.1	9,330	0.00%
2023/07/06	0.4	128.01	0	0.00	127.90	0.4	9,296	0.00%
2023/07/05	0.7	130.80	0	0.00	130.80	0.7	9,086	0.01%
2023/07/04	1.7	130.98	0.2	130.80	131.00	1.5	9,075	0.02%
2023/07/03	5	130.34	2	130.38	130.70	3	9,106	0.03%
2023/06/30	1.3	128.47	6	128.75	129.10	-4.8	9,245	-0.05%
2023/06/29	0.3	129.00	0	0.00	129.05	0.3	9,318	0.00%
2023/06/28	0	0.00	5	128.92	129.10	-5	9,274	-0.05%
2023/06/27	3.1	129.27	0	0.00	128.90	3.1	9,342	0.03%
2023/06/26	0	129.85	0	129.90	129.75	0	9,410	0.00%
2023/06/21	0.3	130.30	5	130.49	130.55	-4.8	9,511	-0.05%
2023/06/20	2.2	130.51	0	0.00	130.55	2.2	9,327	0.02%
2023/06/19	0	0.00	0.5	131.20	131.25	-0.5	9,455	-0.01%
2023/06/16	1	131.45	5	131.50	131.55	-4	9,416	-0.04%
2023/06/15	0	0.00	1,000	131.81	131.90	-1,000	9,414	-10.62%	大賣/鉅額交易
2023/06/14	0	0.00	1	131.45	131.50	-1	9,411	-0.01%
2023/06/13	0	0.00	11.4	131.25	131.55	-11.4	9,559	-0.12%
2023/06/12	0.1	128.90	1	129.05	129.00	-1	9,371	-0.01%
2023/06/09	0	0.00	1,500	127.89	127.80	-1,500	9,326	-16.08%	大賣/鉅額交易
2023/06/08	1.2	127.07	1	127.97	126.85	0.2	9,545	0.00%
2023/06/07	0.1	128.00	3	127.58	128.10	-2.9	9,679	-0.03%
2023/06/06	1.1	126.39	0	0.00	126.70	1.1	9,532	0.01%
2023/06/05	0.6	126.75	0	0.00	126.35	0.6	9,525	0.01%
2023/06/01	0.1	125.30	0.3	125.10	125.15	-0.2	9,567	0.00%
2023/05/31	10.5	125.53	0.1	126.00	126.15	10.5	9,554	0.11%
2023/05/30	0	0.00	14.2	126.79	126.75	-14.2	9,464	-0.15%
2023/05/29	4	126.78	2.2	126.77	126.75	1.8	9,386	0.02%
2023/05/26	5	125.50	12.2	125.73	125.95	-7.2	9,236	-0.08%
2023/05/25	2	122.85	76.2	123.03	123.05	-74.2	8,943	-0.83%
2023/05/24	0.2	121.50	0	0.00	121.60	0.2	8,934	0.00%
2023/05/23	2	122.05	0	0.00	122.20	2	8,826	0.02%
2023/05/22	0	0.00	5	122.38	122.30	-5	8,718	-0.06%
2023/05/19	0.3	122.35	2	122.63	122.50	-1.8	8,549	-0.02%
2023/05/18	1	121.95	5.6	122.12	122.15	-4.6	8,164	-0.06%
2023/05/17	0	0.00	10.4	119.97	120.55	-10.4	8,002	-0.13%
2023/05/16	0.3	118.50	5	118.38	118.60	-4.8	7,695	-0.06%
2023/05/15	3.1	116.96	1	117.00	117.20	2.1	7,628	0.03%
2023/05/12	0.2	117.00	0	0.00	117.20	0.2	7,663	0.00%
2023/05/11	0.1	117.82	0	0.00	117.55	0.1	7,680	0.00%
2023/05/10	7	117.94	0	0.00	117.80	7	7,768	0.09%
2023/05/09	0	0.00	1	118.90	118.90	-1	7,838	-0.01%
2023/05/08	0	0.00	2	118.80	118.55	-2	7,983	-0.03%
2023/05/05	0.1	117.85	0	0.00	117.80	0.1	8,041	0.00%
2023/05/04	0.7	117.29	0	0.00	117.50	0.7	8,263	0.01%
2023/05/03	1.3	117.20	0	0.00	117.20	1.3	8,310	0.02%
2023/05/02	0.3	117.69	0	0.00	117.70	0.3	8,600	0.00%
2023/04/28	4.2	117.13	0	0.00	117.40	4.2	9,236	0.05%
2023/04/27	2.2	116.24	0	0.00	116.00	2.2	9,376	0.02%
2023/04/26	3.2	116.08	2	116.10	116.10	1.2	9,678	0.01%
2023/04/25	37.2	116.84	1.1	116.62	116.60	36.1	9,938	0.36%
2023/04/24	5.5	117.94	1	118.15	118.15	4.5	9,795	0.05%
2023/04/21	0.2	118.60	0	0.00	118.60	0.2	9,946	0.00%
2023/04/20	0.2	118.75	0	0.00	118.90	0.2	10,065	0.00%
2023/04/19	2.4	119.21	0	0.00	119.05	2.4	10,208	0.02%
2023/04/18	0.1	120.15	0	0.00	119.95	0.1	10,272	0.00%
2023/04/14	0.2	120.80	0	0.00	120.65	0.2	10,526	0.00%
2023/04/13	7.1	119.74	0	0.00	119.50	7.1	10,722	0.07%
2023/04/12	6	120.48	0	0.00	120.55	6	10,756	0.06%
2023/04/11	0	0.00	0.5	121.05	120.85	-0.5	10,939	0.00%
2023/04/10	0.1	121.15	0.9	122.20	121.00	-0.8	11,043	-0.01%
2023/04/07	0.3	121.17	0	0.00	121.00	0.3	11,050	0.00%
2023/04/06	0	0.00	0.1	121.10	121.00	-0.1	11,043	0.00%
2023/03/31	8.1	121.75	0	0.00	121.60	8.1	11,018	0.07%
2023/03/30	0	0.00	4	121.25	121.20	-4	10,853	-0.04%
2023/03/28	2	120.35	1	120.40	120.40	1	11,017	0.01%
2023/03/27	0.1	121.31	0	0.00	121.45	0.1	10,957	0.00%
2023/03/24	5	121.85	5.1	122.17	122.20	-0.1	10,978	0.00%
2023/03/23	0	0.00	2.1	121.52	121.85	-2.1	10,884	-0.02%
2023/03/22	0.1	120.50	9.4	120.34	120.90	-9.3	10,757	-0.09%
2023/03/21	0.1	118.50	1	118.65	118.65	-0.9	10,628	-0.01%
2023/03/20	6.2	118.26	0	0.00	118.10	6.2	10,708	0.06%
2023/03/17	4	117.95	2	118.95	118.95	2	10,693	0.02%
2023/03/16	4.3	116.69	1	117.30	117.05	3.3	10,665	0.03%
2023/03/15	2.2	117.88	0	0.00	117.60	2.2	10,542	0.02%
2023/03/14	6	117.30	1.2	117.72	117.50	4.9	10,505	0.05%
2023/03/13	0	119.00	8	118.07	118.80	-8	10,522	-0.08%
2023/03/10	3.2	118.32	0	0.00	118.30	3.2	10,334	0.03%
2023/03/08	2.1	120.20	0.1	120.15	120.30	2	10,627	0.02%
2023/03/07	12.1	121.14	0.1	121.25	121.30	12	10,702	0.11%
2023/03/06	5.1	120.49	0	0.00	120.50	5.1	10,828	0.05%
2023/03/03	8	119.50	1	120.00	119.35	7	10,939	0.06%
2023/03/01	3	117.74	1	119.00	119.35	2	11,216	0.02%
2023/02/24	1	118.80	0	0.00	118.80	1	11,184	0.01%
2023/02/23	6	119.48	1	119.65	119.40	5	11,237	0.04%
2023/02/22	8.4	117.42	5	117.45	117.65	3.4	11,312	0.03%
2023/02/21	0.3	118.70	0	0.00	118.95	0.3	11,354	0.00%
2023/02/20	3.5	118.86	0	0.00	119.00	3.5	11,674	0.03%
2023/02/17	0.4	118.73	0.2	118.75	118.75	0.3	12,141	0.00%
2023/02/16	5	119.89	0	0.00	120.30	5	12,312	0.04%
2023/02/15	5.2	119.10	16	119.74	118.85	-10.8	12,701	-0.08%
2023/02/10	0	0.00	2	121.00	121.00	-2	13,040	-0.02%
2023/02/09	0	0.00	0.1	120.90	120.90	-0.1	13,138	0.00%
2023/02/08	0	0.00	2	120.78	120.85	-2	13,164	-0.02%
2023/02/07	2	118.65	1	119.10	119.00	1	13,240	0.01%
2023/02/06	2	119.48	0	0.00	119.25	2	13,219	0.02%
2023/02/03	0.2	120.89	5	120.74	121.00	-4.8	13,134	-0.04%
2023/02/02	2	120.66	11	120.50	121.00	-9	13,144	-0.07%
2023/02/01	2	118.90	0	0.00	119.00	2	13,076	0.02%
2023/01/31	5.1	119.73	34	118.63	118.30	-28.9	13,101	-0.22%
2023/01/30	5.1	120.33	256.4	120.33	120.70	-251.2	12,923	-1.94%	大賣/鉅額交易
2023/01/17	9	118.13	0	0.00	118.10	9	12,536	0.07%
2023/01/16	2	118.13	3	118.30	118.10	-1	12,585	-0.01%
2023/01/13	0	0.00	5.2	117.31	117.20	-5.2	12,328	-0.04%
2023/01/12	1.3	115.93	1	116.00	115.85	0.3	12,170	0.00%
2023/01/11	0	0.00	1	116.15	116.35	-1	12,263	-0.01%
2023/01/10	0	0.00	8	115.99	116.25	-8	12,110	-0.07%
2023/01/09	0	0.00	9	114.98	115.80	-9	12,237	-0.07%
2023/01/06	3.2	111.74	6	111.85	111.80	-2.9	12,178	-0.02%
2023/01/05	2	111.35	2	111.45	111.30	0	12,332	0.00%
2023/01/04	4.1	110.52	10	110.50	110.50	-5.9	12,354	-0.05%
2023/01/03	2	109.55	1	108.50	110.75	1	12,647	0.01%
2022/12/30	1	110.50	2	110.50	110.20	-1	12,544	-0.01%
2022/12/29	9.1	108.77	8	109.03	109.50	1.1	12,541	0.01%
2022/12/28	3.3	110.18	0.1	110.00	110.00	3.2	12,488	0.03%
2022/12/27	1	111.60	0	0.00	111.60	1	12,410	0.01%
2022/12/26	0.2	111.03	0	0.00	111.10	0.2	12,525	0.00%
2022/12/23	1.1	110.90	0	0.00	110.70	1.1	12,668	0.01%
2022/12/22	2	112.70	1	112.60	112.60	1	12,741	0.01%
2022/12/21	5.2	110.99	0	0.00	110.75	5.2	12,972	0.04%
2022/12/20	0.3	111.42	0	0.00	110.30	0.3	12,922	0.00%
2022/12/19	0	0.00	1	112.30	112.35	-1	13,046	-0.01%
2022/12/16	5.1	112.59	2	113.20	113.00	3.1	13,186	0.02%
2022/12/14	0.1	114.00	0	0.00	114.80	0.1	13,289	0.00%
2022/12/13	0	0.00	1	113.65	113.40	-1	13,254	-0.01%
2022/12/12	1.1	113.46	0	0.00	113.90	1.1	13,263	0.01%
2022/12/09	2	114.00	0	0.00	115.00	2	13,340	0.01%
2022/12/08	1	112.45	0	0.00	113.25	1	13,297	0.01%
2022/12/07	0.1	114.70	1.2	114.86	114.60	-1.1	13,326	-0.01%
2022/12/06	3.1	116.15	0	0.00	115.30	3.1	13,265	0.02%
2022/12/05	0.3	118.11	0	0.00	117.45	0.3	13,225	0.00%
2022/12/02	0.2	117.39	1	117.25	117.30	-0.8	13,144	-0.01%
2022/12/01	1.1	118.88	3	119.15	118.35	-2	13,277	-0.01%
2022/11/30	1	116.25	4.1	116.27	116.35	-3.1	12,974	-0.02%
2022/11/29	0.2	114.16	0	0.00	115.40	0.2	12,967	0.00%
2022/11/28	2	114.33	1	114.80	114.35	1	13,021	0.01%
2022/11/25	0	0.00	5	116.85	116.70	-5	13,121	-0.04%
2022/11/24	0	115.95	3	116.32	116.70	-3	12,972	-0.02%
2022/11/22	0.1	114.00	0	0.00	114.80	0.1	13,049	0.00%
2022/11/21	0.3	114.09	0	0.00	113.85	0.3	13,123	0.00%
2022/11/18	1.3	114.74	4.5	114.79	114.25	-3.3	13,060	-0.02%
2022/11/17	0.1	113.94	6.1	113.77	114.55	-6	13,000	-0.05%
2022/11/16	0.4	114.50	2	114.65	114.50	-1.6	12,949	-0.01%
2022/11/15	5	114.49	16	113.84	114.70	-11	12,689	-0.09%
2022/11/14	1	110.40	3	109.75	110.00	-2	12,193	-0.02%
2022/11/11	2	108.70	7	108.55	109.00	-5	11,979	-0.04%
2022/11/10	2.1	103.55	0	0.00	103.50	2.1	11,638	0.02%
2022/11/09	1	104.50	3.5	104.01	104.50	-2.5	11,557	-0.02%
2022/11/08	3.2	101.78	2	101.63	101.60	1.2	11,401	0.01%
2022/11/04	21	97.66	0	0.00	98.85	21	11,346	0.19%
2022/11/03	3.1	98.57	0	0.00	98.70	3.1	11,359	0.03%
2022/11/02	0	0.00	2	99.83	100.00	-2	11,265	-0.02%
2022/11/01	1	99.40	0.5	99.85	99.60	0.5	11,293	0.00%
2022/10/31	0.1	99.20	0	0.00	99.05	0.1	11,311	0.00%
2022/10/28	4	98.11	0	0.00	97.75	4	11,257	0.04%
2022/10/27	16.5	98.97	0	0.00	99.00	16.5	11,196	0.15%
2022/10/26	5.1	97.65	6	97.16	97.60	-1	11,358	-0.01%
2022/10/25	2,510.1	97.16	1.2	97.43	96.70	2,508.9	11,334	22.13%	大買/鉅額交易
2022/10/24	2.3	99.85	1	100.20	98.60	1.3	11,134	0.01%
2022/10/21	3.1	99.08	0	0.00	98.90	3.1	10,989	0.03%
2022/10/20	2,753.2	98.07	0	0.00	99.20	2,753.2	10,919	25.21%	大買/鉅額交易
2022/10/19	0.3	99.90	1	101.00	99.75	-0.7	10,813	-0.01%
2022/10/17	1,126.1	99.63	0	0.00	99.95	1,126.1	10,883	10.35%	大買/鉅額交易
2022/10/14	2	101.90	1	101.80	101.85	1	10,703	0.01%
2022/10/13	1,056.8	99.41	4	99.59	99.00	1,052.8	10,793	9.75%	大買/鉅額交易
2022/10/12	5.1	100.20	1	100.40	100.20	4.1	10,666	0.04%
2022/10/11	8.6	100.91	0	0.00	100.70	8.6	10,814	0.08%
2022/10/07	3,500	106.60	2	106.85	106.20	3,498	10,601	32.99%	大買/鉅額交易
2022/10/06	0	0.00	3.3	107.86	108.00	-3.3	10,703	-0.03%
2022/10/05	2.1	106.73	2	107.43	107.25	0.1	10,975	0.00%
2022/10/04	5.2	104.65	6	104.48	104.80	-0.8	10,983	-0.01%
2022/10/03	2.3	102.92	4	102.55	102.20	-1.7	10,983	-0.02%
2022/09/30	6.3	103.42	2	103.40	103.45	4.3	10,969	0.04%
2022/09/29	1.1	105.09	1	104.90	104.90	0.1	10,983	0.00%
2022/09/28	6.3	105.58	1	105.45	105.25	5.3	11,069	0.05%
2022/09/27	6.8	107.50	1.9	107.55	107.50	5	11,024	0.04%
2022/09/26	5.4	107.40	0	0.00	107.65	5.4	11,316	0.05%
2022/09/23	3.8	109.68	1	109.80	109.70	2.8	11,564	0.02%
2022/09/22	5.2	110.19	4	110.35	110.75	1.2	11,661	0.01%
2022/09/21	2.3	112.10	1	112.10	112.10	1.3	11,516	0.01%
2022/09/20	0.1	112.60	1	113.10	113.05	-1	11,514	-0.01%
2022/09/19	3.3	112.22	1	112.25	112.05	2.3	11,695	0.02%
2022/09/16	1,406.3	112.47	0	0.00	112.55	1,406.3	11,757	11.96%	大買/鉅額交易
2022/09/15	0.2	113.85	0	0.00	113.85	0.2	11,822	0.00%
2022/09/14	1,004.2	113.62	0	0.00	113.65	1,004.2	12,011	8.36%	大買/鉅額交易
2022/09/13	0	116.15	1	115.85	116.00	-1	11,937	-0.01%
2022/09/12	0.1	115.25	14	115.35	115.40	-14	12,037	-0.12%
2022/09/08	4.5	112.55	0	0.00	113.00	4.5	12,240	0.04%
2022/09/07	11.4	112.39	0	0.00	112.20	11.4	12,334	0.09%
2022/09/06	1.3	114.62	0	0.00	114.90	1.3	12,223	0.01%
2022/09/05	0.7	113.89	0.4	114.00	114.15	0.3	12,313	0.00%
2022/09/02	4.4	114.24	0	0.00	113.90	4.4	12,447	0.03%
2022/09/01	21.4	115.11	1	115.15	115.15	20.4	12,285	0.17%
2022/08/31	1	116.00	1	117.60	117.60	0	11,968	0.00%
2022/08/30	3.3	116.41	0	0.00	116.75	3.3	11,917	0.03%
2022/08/29	6.9	116.37	0	0.00	116.55	6.9	11,795	0.06%
2022/08/26	0.2	119.80	3	119.85	119.60	-2.8	11,600	-0.02%
2022/08/25	0.2	119.35	0	0.00	119.00	0.2	11,508	0.00%
2022/08/24	3	118.00	5	118.71	117.90	-2	11,533	-0.02%
2022/08/23	9.3	118.52	0	0.00	118.20	9.3	11,533	0.08%
2022/08/22	2.3	119.90	1	119.80	119.80	1.3	11,603	0.01%
2022/08/19	1	120.90	0	0.00	121.55	1	11,663	0.01%
2022/08/18	1	121.35	3	121.20	121.35	-2	11,693	-0.02%
2022/08/16	0	0.00	1	122.10	122.10	-1	11,500	-0.01%
2022/08/15	0	0.00	1	121.50	121.90	-1	11,381	-0.01%
2022/08/12	0	0.00	1.1	120.77	120.80	-1.1	11,283	-0.01%
2022/08/11	0	0.00	3	119.87	120.05	-3	11,262	-0.03%
2022/08/10	3	118.02	1	117.80	117.90	2	11,189	0.02%
2022/08/08	0.1	119.20	0	0.00	119.25	0.1	11,102	0.00%
2022/08/05	0	0.00	4	118.78	119.50	-4	11,075	-0.04%
2022/08/04	2	116.33	2	116.53	116.55	0	11,117	0.00%
2022/08/03	2	115.88	2	116.15	116.25	0	11,137	0.00%
2022/08/02	65.1	115.26	2	115.68	115.55	63.1	11,237	0.56%
2022/08/01	0.1	117.70	0	0.00	117.65	0.1	11,155	0.00%
2022/07/29	1	118.15	1	118.00	118.00	0	11,279	0.00%
2022/07/27	0	115.50	1	115.50	116.70	-1	11,275	-0.01%
2022/07/26	1.2	115.40	0	0.00	115.65	1.2	11,248	0.01%
2022/07/25	8	116.75	0	0.00	116.70	8	11,236	0.07%
2022/07/22	0	0.00	1	116.50	116.80	-1	11,253	-0.01%
2022/07/21	0.1	115.50	3	115.93	116.35	-2.9	11,471	-0.03%
2022/07/20	1.1	115.08	3	114.95	115.05	-1.9	11,480	-0.02%
2022/07/19	6.1	114.20	0	0.00	114.30	6.1	11,735	0.05%
2022/07/18	1	114.50	4	114.80	114.20	-3	11,701	-0.03%
2022/07/15	20	114.61	5.3	114.80	115.50	14.7	11,398	0.13%
2022/07/14	4	112.98	1	113.70	114.00	3	11,202	0.03%
2022/07/13	6	113.14	1	113.10	113.45	5	11,107	0.05%
2022/07/12	2	110.15	1	109.60	109.55	1	10,992	0.01%
2022/07/11	0.1	112.50	0	0.00	112.25	0.1	11,151	0.00%
2022/07/08	2	113.35	5	113.32	113.25	-3	11,108	-0.03%
2022/07/07	3.1	108.98	5.4	111.82	112.10	-2.4	11,056	-0.02%
2022/07/06	16.5	109.25	2	109.90	108.85	14.5	11,069	0.13%
2022/07/05	8	110.99	0	0.00	111.00	8	11,088	0.07%
2022/07/04	10.1	111.35	3	110.47	110.45	7.1	10,967	0.06%
2022/07/01	7.4	113.38	0	0.00	111.55	7.4	10,771	0.07%
2022/06/30	2.5	116.05	0	0.00	115.80	2.5	10,386	0.02%
2022/06/29	0.1	118.80	1	118.80	118.80	-0.9	10,175	-0.01%
2022/06/28	0	0.00	1	120.20	119.80	-1	10,130	-0.01%
2022/06/24	1	118.00	10	118.93	118.15	-9	9,916	-0.09%
2022/06/23	9	117.77	0	0.00	117.90	9	9,910	0.09%
2022/06/22	44.1	119.63	1	121.35	119.50	43.1	9,711	0.44%
2022/06/21	1	120.70	2	122.20	122.20	-1	9,532	-0.01%
2022/06/20	0.2	120.03	0	0.00	119.75	0.2	9,595	0.00%
2022/06/17	4.9	120.83	1	121.00	120.85	3.9	9,520	0.04%
2022/06/16	1	123.79	1	123.90	122.50	0	9,321	0.00%
2022/06/15	1	123.50	0	0.00	122.75	1	9,320	0.01%
2022/06/14	501.1	122.28	4	122.33	123.35	497.1	9,405	5.28%	大買/鉅額交易
2022/06/13	5.8	123.66	1	123.55	123.55	4.8	9,524	0.05%
2022/06/10	4.3	126.84	10	127.00	127.10	-5.8	9,634	-0.06%
2022/06/08	0	0.00	4	128.93	128.80	-4	9,850	-0.04%
2022/06/07	2	127.43	0	0.00	127.40	2	10,025	0.02%
2022/06/06	0	0.00	5	127.96	128.70	-5	10,292	-0.05%
2022/06/02	3.1	128.05	0	0.00	127.80	3.1	10,921	0.03%
2022/06/01	5	129.36	1	129.70	129.15	4	11,714	0.03%
2022/05/30	1	127.70	0	0.00	128.55	1	11,774	0.01%
2022/05/27	1	125.30	4	125.40	125.50	-3	11,633	-0.03%
2022/05/26	2	123.65	0	0.00	122.90	2	11,576	0.02%
2022/05/25	1	123.50	0	0.00	124.45	1	11,855	0.01%
2022/05/24	0	0.00	4	123.49	123.50	-4	12,301	-0.03%
2022/05/23	0.2	125.25	2.4	125.21	124.90	-2.2	12,291	-0.02%
2022/05/20	0	0.00	2	124.33	124.65	-2	12,557	-0.02%
2022/05/19	6	123.24	0	0.00	123.30	6	12,570	0.05%
2022/05/18	2	125.60	4.6	125.77	125.70	-2.6	12,514	-0.02%
2022/05/17	0	124.60	1	124.00	124.35	-1	12,491	-0.01%
2022/05/16	0	123.90	1	123.00	123.00	-1	12,534	-0.01%
2022/05/12	10	122.42	2	122.43	121.25	8	12,641	0.06%
2022/05/11	2	124.35	0	0.00	124.20	2	12,516	0.02%
2022/05/10	1.7	122.58	10	122.50	124.00	-8.4	12,482	-0.07%
2022/05/09	1.6	124.82	0	0.00	124.55	1.6	12,386	0.01%
2022/05/06	205.3	126.06	0	0.00	126.65	205.3	12,357	1.66%	大買/鉅額交易
2022/05/05	0.1	129.65	0	0.00	129.25	0.1	12,475	0.00%
2022/05/04	1	127.50	0	0.00	127.80	1	12,667	0.01%
2022/05/03	1	127.90	0	0.00	127.80	1	12,902	0.01%
2022/04/28	3.1	126.70	0	0.00	127.10	3.1	13,316	0.02%
2022/04/27	611.4	126.32	1	126.55	126.55	610.4	13,394	4.56%	大買/鉅額交易
2022/04/26	106.3	128.93	0	0.00	129.25	106.3	13,160	0.81%	大買/鉅額交易
2022/04/25	304.1	128.87	1	129.05	129.25	303.1	13,244	2.29%	大買/鉅額交易
2022/04/22	104.2	131.01	0	0.00	131.60	104.2	12,823	0.81%	大買/鉅額交易
2022/04/21	1	132.65	0	0.00	132.75	1	12,805	0.01%
2022/04/20	5.2	132.50	0	0.00	132.65	5.2	12,863	0.04%
2022/04/18	101.5	131.50	3	131.65	131.55	98.5	13,064	0.75%	大買/
2022/04/15	1,105.5	132.34	0	0.00	132.25	1,105.5	13,027	8.49%	大買/鉅額交易
2022/04/14	1.1	134.71	0.2	135.00	134.55	0.9	12,799	0.01%
2022/04/13	0.2	134.50	1	135.05	135.05	-0.8	12,860	-0.01%
2022/04/12	1.2	132.05	0	0.00	132.55	1.2	12,933	0.01%
2022/04/11	3.4	132.46	0	0.00	132.45	3.4	12,857	0.03%
2022/04/08	4.6	133.95	0	0.00	134.55	4.6	12,692	0.04%
2022/04/07	0.7	134.77	0	0.00	133.80	0.7	12,647	0.01%
2022/04/06	1.2	135.35	0	0.00	136.25	1.2	12,778	0.01%
2022/04/01	5.1	136.49	2.2	136.83	136.95	2.9	12,959	0.02%
2022/03/31	0	0.00	3.7	138.39	138.10	-3.7	12,939	-0.03%
2022/03/30	1	138.40	2.2	138.10	138.55	-1.2	13,089	-0.01%
2022/03/29	0	136.85	36	137.08	136.85	-36	13,185	-0.27%
2022/03/28	9.6	136.15	6	135.80	136.70	3.6	13,145	0.03%
2022/03/25	2.1	138.13	0	0.00	138.20	2.1	13,081	0.02%
2022/03/23	1	137.85	4	137.89	138.10	-3	13,082	-0.02%
2022/03/22	0	136.75	0	0.00	136.80	0	13,004	0.00%
2022/03/21	0	137.45	3.2	137.49	137.00	-3.2	13,069	-0.02%
2022/03/18	2	135.95	0	0.00	136.10	2	13,019	0.02%
2022/03/17	1.1	135.65	4.2	135.90	136.40	-3.1	12,884	-0.02%
2022/03/16	4	131.55	3	132.40	132.20	1	12,706	0.01%
2022/03/15	8	131.68	1	131.50	131.65	7	12,465	0.06%
2022/03/14	0.1	134.80	0	0.00	134.40	0.1	12,255	0.00%
2022/03/11	4.4	135.14	1	135.05	134.40	3.4	12,162	0.03%
2022/03/10	8.1	136.08	4.3	136.20	136.35	3.9	12,050	0.03%
2022/03/09	12.3	132.75	5.3	132.73	132.50	7.1	11,890	0.06%
2022/03/08	55.3	132.36	7	131.84	131.15	48.3	11,690	0.41%
2022/03/07	22.3	134.67	1	133.95	134.00	21.3	11,064	0.19%
2022/03/04	8.6	138.47	0	0.00	138.45	8.6	10,368	0.08%
2022/03/03	0	0.00	1	140.50	139.95	-1	10,345	-0.01%
2022/03/02	1.3	139.54	0	0.00	139.65	1.3	10,465	0.01%
2022/03/01	0	0.00	2	140.23	140.45	-2	10,405	-0.02%
2022/02/25	11.2	138.53	0	0.00	138.50	11.2	10,318	0.11%
2022/02/24	16.3	139.32	2	140.33	138.80	14.3	10,017	0.14%
2022/02/23	3.1	141.87	0	0.00	142.25	3.1	9,590	0.03%
2022/02/22	7.3	142.02	0	0.00	141.85	7.3	9,615	0.08%
2022/02/21	5	143.34	0	0.00	143.80	5	9,402	0.05%
2022/02/18	2	143.65	0	0.00	144.10	2	9,666	0.02%
2022/02/17	2	144.55	1	144.45	144.50	1	9,697	0.01%
2022/02/16	1	144.10	2	144.18	144.40	-1	9,723	-0.01%
2022/02/15	3	142.52	1	142.75	142.05	2	9,706	0.02%
2022/02/14	7.1	142.69	0	0.00	142.70	7.1	9,657	0.07%
2022/02/11	3.1	144.78	1	144.75	144.95	2.1	9,549	0.02%
2022/02/10	0	0.00	3	144.18	145.05	-3	9,682	-0.03%
2022/02/09	7	143.07	0	0.00	143.40	7	9,705	0.07%
2022/02/08	3.1	143.18	1.2	142.97	142.90	1.9	9,757	0.02%
2022/02/07	5	141.82	0	0.00	142.30	5	9,615	0.05%
2022/01/26	5.2	141.71	5	141.95	141.55	0.2	9,253	0.00%
2022/01/25	26.2	141.57	0	0.00	141.65	26.2	9,024	0.29%
2022/01/24	1	141.95	32	142.28	144.00	-31	8,674	-0.36%
2022/01/21	52.4	143.14	7	143.05	142.65	45.4	8,537	0.53%
2022/01/20	4.2	148.19	6	148.50	149.10	-1.9	8,114	-0.02%
2022/01/19	7.3	148.92	0	0.00	148.50	7.3	7,967	0.09%
2022/01/18	3	151.00	3	150.37	150.30	0	7,897	0.00%
2022/01/17	1	151.75	4	151.70	152.00	-3	7,780	-0.04%
2022/01/14	2.3	150.56	0	0.00	150.30	2.3	7,751	0.03%
2022/01/13	0	0.00	0.1	149.85	150.30	-0.1	7,800	0.00%
2022/01/12	0	0.00	1	149.55	149.55	-1	7,918	-0.01%
2022/01/07	1.1	146.80	0	0.00	146.60	1.1	7,644	0.01%
2022/01/06	0.2	147.73	1	147.70	147.90	-0.8	7,582	-0.01%
2022/01/04	0.1	149.35	0.3	149.32	149.60	-0.2	7,522	0.00%
2022/01/03	0	0.00	7	146.31	146.40	-7	7,490	-0.09%
2021/12/30	0.1	145.50	0	0.00	145.50	0.1	7,603	0.00%
2021/12/29	0	145.90	0.2	145.40	145.95	-0.2	7,866	0.00%
2021/12/28	0	0.00	0.2	145.00	145.30	-0.2	7,940	0.00%
2021/12/27	0.1	144.15	3.1	143.81	144.15	-3.1	7,953	-0.04%
2021/12/24	0.2	143.25	3	143.23	143.05	-2.8	8,296	-0.03%
2021/12/23	0.1	142.60	0	0.00	142.65	0.1	8,364	0.00%
2021/12/22	0	0.00	1	141.95	141.85	-1	8,627	-0.01%
2021/12/21	0	0.00	4	141.70	141.85	-4	8,854	-0.05%
2021/12/20	3	140.40	0	0.00	140.65	3	8,940	0.03%
2021/12/13	0	0.00	5	142.40	141.50	-5	9,242	-0.05%
2021/12/10	0	0.00	1	141.75	141.95	-1	9,366	-0.01%
2021/12/09	0	0.00	0.3	142.05	142.00	-0.3	9,351	0.00%
2021/12/07	0	0.00	7	140.39	141.80	-7	9,198	-0.08%
2021/12/06	1	141.80	0	0.00	141.35	1	9,199	0.01%
2021/12/03	0	0.00	2	141.10	141.75	-2	9,251	-0.02%
2021/12/02	0	0.00	1.3	141.49	141.80	-1.3	9,307	-0.01%
2021/12/01	2	139.90	2	139.13	140.30	0	9,390	0.00%
2021/11/30	0	0.00	2	137.95	138.00	-2	9,504	-0.02%
2021/11/29	9	138.43	0	0.00	138.15	9	9,449	0.10%
2021/11/26	11	138.35	0	0.00	138.15	11	9,567	0.11%
2021/11/25	1	140.45	0	0.00	140.45	1	9,641	0.01%
2021/11/24	4	140.55	0	0.00	140.50	4	9,955	0.04%
2021/11/22	0.1	142.45	0	0.00	142.45	0.1	10,223	0.00%
2021/11/19	0.2	142.80	1	142.75	142.80	-0.8	10,275	-0.01%
2021/11/18	0	0.00	1	142.25	142.45	-1	10,259	-0.01%
2021/11/17	2	141.33	2	141.20	141.65	0	10,259	0.00%
2021/11/16	0	0.00	1	141.20	141.20	-1	10,182	-0.01%
2021/11/15	3	140.93	1	140.80	140.95	2	10,524	0.02%
2021/11/12	0	0.00	1	140.00	139.70	-1	10,774	-0.01%
2021/11/09	0	0.00	12	140.61	140.70	-12	11,029	-0.11%
2021/11/08	1	139.20	5	138.44	139.20	-4	10,862	-0.04%
2021/11/05	2	137.90	4	137.54	138.10	-2	10,800	-0.02%
2021/11/04	1.5	136.35	0	0.00	136.15	1.5	10,654	0.01%
2021/11/02	3	136.58	4	137.08	136.25	-1	10,722	-0.01%
2021/10/29	3	136.28	110	135.85	135.80	-107	10,790	-0.99%	大賣/鉅額交易
2021/10/28	0	0.00	1	137.55	137.15	-1	10,809	-0.01%
2021/10/26	1	137.70	6	137.49	137.55	-5	10,796	-0.05%
2021/10/25	0	0.00	4	135.75	136.40	-4	10,800	-0.04%
2021/10/21	0	0.00	22	136.60	136.10	-22	11,263	-0.20%
2021/10/20	0	0.00	14	137.01	136.60	-14	11,238	-0.12%
2021/10/19	0	0.00	130	136.82	136.95	-130	11,047	-1.18%	大賣/鉅額交易
2021/10/18	0	0.00	51	136.34	135.85	-51	11,008	-0.46%
2021/10/15	1	136.00	4	135.68	136.25	-3	11,132	-0.03%
2021/10/13	0.2	132.50	1	132.55	132.40	-0.8	11,159	-0.01%
2021/10/12	3.3	132.60	0	0.00	132.85	3.3	11,224	0.03%
2021/10/08	31	135.06	0	0.00	134.20	31	11,241	0.28%
2021/10/07	60	134.38	1	135.20	135.35	59	11,270	0.52%
2021/10/06	27	132.41	0	0.00	133.00	27	11,272	0.24%
2021/10/05	11	132.43	0	0.00	132.95	11	11,131	0.10%
2021/10/04	21	133.18	0	0.00	133.15	21	10,793	0.19%
2021/10/01	19	134.21	0	0.00	133.95	19	10,472	0.18%
2021/09/30	15	135.75	1	136.80	137.05	14	10,130	0.14%
2021/09/29	30	136.22	1	135.90	136.00	29	9,960	0.29%
2021/09/28	120	138.94	0	0.00	139.00	120	9,592	1.25%	大買/鉅額交易
2021/09/27	52	139.81	1	140.20	140.00	51	9,375	0.54%
2021/09/24	1	139.50	2	139.30	139.65	-1	9,255	-0.01%
2021/09/22	9	136.73	1	137.45	137.20	8	9,363	0.09%
2021/09/14	3.1	141.75	0	0.00	141.60	3.1	8,952	0.03%
2021/09/13	1	141.25	0	0.00	141.45	1	9,009	0.01%
2021/09/10	2	141.80	5.1	141.92	141.95	-3.1	9,216	-0.03%
2021/09/09	0	0.00	1	141.00	140.30	-1	9,202	-0.01%
2021/09/06	0	0.00	1	142.80	142.55	-1	9,137	-0.01%
2021/09/03	0	0.00	5	141.16	141.90	-5	8,961	-0.06%
2021/09/02	0	0.00	1	140.30	139.90	-1	8,889	-0.01%
2021/08/31	0	0.00	27	138.43	140.35	-27	8,618	-0.31%
2021/08/30	0	0.00	23	139.03	139.50	-23	8,528	-0.27%
2021/08/27	0	0.00	13	137.92	138.15	-13	8,225	-0.16%
2021/08/26	0	0.00	2	137.00	137.00	-2	8,032	-0.02%
2021/08/25	0	0.00	1	135.95	136.05	-1	7,997	-0.01%
2021/08/24	0.1	134.90	0	0.00	134.75	0.1	7,975	0.00%
2021/08/23	0	0.00	3	133.83	134.35	-3	8,065	-0.04%
2021/08/20	2	131.10	0	0.00	130.75	2	8,127	0.02%
2021/08/19	405.4	133.83	0	0.00	131.80	405.4	7,960	5.09%	大買/鉅額交易
2021/08/18	364	133.11	1	133.95	134.90	363	7,607	4.77%	大買/鉅額交易
2021/08/17	362	134.89	0	0.00	134.35	362	7,401	4.89%	大買/鉅額交易
2021/08/16	8.3	135.51	0	0.00	135.35	8.3	7,356	0.11%
2021/08/13	5	135.74	0	0.00	135.65	5	7,346	0.07%
2021/08/12	1	136.95	0	0.00	136.95	1	7,386	0.01%
2021/08/11	3	137.35	5	137.00	137.20	-2	7,630	-0.03%
2021/08/10	1	137.80	0	0.00	137.65	1	7,841	0.01%
2021/08/09	0	0.00	16	137.70	138.40	-16	8,326	-0.19%
2021/08/05	0	0.00	15	139.27	139.00	-15	8,882	-0.17%
2021/08/04	0	0.00	11.5	139.15	139.25	-11.5	9,429	-0.12%
2021/08/03	0	0.00	1	138.00	138.45	-1	9,761	-0.01%
2021/08/02	0	0.00	1	137.90	137.90	-1	9,731	-0.01%
2021/07/30	0	0.00	1	136.40	136.05	-1	9,727	-0.01%
2021/07/29	1	135.85	2	135.95	136.50	-1	9,795	-0.01%
2021/07/28	12	134.19	0	0.00	134.25	12	9,762	0.12%
2021/07/27	18	136.45	9	136.31	136.40	9	9,483	0.09%
2021/07/26	21.2	136.71	0	0.00	136.45	21.2	9,424	0.22%
2021/07/23	1	137.80	0	0.00	137.65	1	9,379	0.01%
2021/07/22	1	137.35	1	138.45	137.65	0	9,377	0.00%
2021/07/20	1	137.30	0	0.00	137.20	1	9,371	0.01%
2021/07/19	4	138.24	0	0.00	138.30	4	9,339	0.04%
2021/07/16	4.1	139.60	1	139.70	139.90	3.1	9,231	0.03%
2021/07/15	0	0.00	1	141.70	141.80	-1	9,206	-0.01%
2021/07/14	1	140.90	0	0.00	140.50	1	9,085	0.01%
2021/07/13	0	0.00	6.4	140.53	140.15	-6.4	9,060	-0.07%
2021/07/12	1	140.00	10	139.73	139.00	-9	9,018	-0.10%
2021/07/09	6	137.39	0	0.00	137.75	6	8,918	0.07%
2021/07/08	0	0.00	6.2	138.76	138.85	-6.2	8,912	-0.07%
2021/07/07	1	139.00	2	139.50	139.00	-1	8,939	-0.01%
2021/07/06	0	0.00	6	139.92	139.75	-6	8,927	-0.07%
2021/07/05	0	0.00	8	139.71	139.60	-8	8,881	-0.09%
2021/07/02	0	0.00	1	138.00	138.30	-1	8,857	-0.01%
2021/07/01	0	0.00	1	139.00	138.30	-1	8,850	-0.01%
2021/06/30	0	0.00	2	139.18	138.95	-2	8,929	-0.02%
2021/06/28	10	137.15	1	137.30	137.20	9	8,868	0.10%
2021/06/25	0	0.00	2	137.65	136.95	-2	8,881	-0.02%
2021/06/24	10	136.80	0	0.00	136.70	10	8,908	0.11%
2021/06/23	7	136.28	2	136.30	137.05	5	8,937	0.06%
2021/06/22	1	134.70	2	135.50	134.85	-1	8,912	-0.01%
2021/06/21	7.1	135.02	0	0.00	134.70	7.1	8,987	0.08%
2021/06/17	1	137.75	0	0.00	138.30	1	8,893	0.01%
2021/06/16	0	0.00	2	138.20	138.70	-2	9,004	-0.02%
2021/06/15	0	0.00	1	138.70	138.85	-1	8,999	-0.01%
2021/06/11	10	138.02	2	138.25	138.10	8	9,044	0.09%
2021/06/09	1	135.25	0	0.00	135.50	1	9,050	0.01%
2021/06/08	2	137.00	0	0.00	136.50	2	9,042	0.02%
2021/06/04	1	136.65	0	0.00	136.95	1	9,056	0.01%
2021/06/03	5	137.80	0	0.00	137.60	5	9,225	0.05%
2021/06/02	5	137.49	3	137.47	137.70	2	9,343	0.02%
2021/05/31	0	0.00	1	136.10	137.10	-1	9,680	-0.01%
2021/05/28	0	0.00	3	135.08	135.80	-3	9,647	-0.03%
2021/05/27	2	132.83	0	0.00	133.55	2	9,607	0.02%
2021/05/26	0	0.00	5	134.45	134.50	-5	9,951	-0.05%
2021/05/25	0	0.00	6	134.48	134.40	-6	10,035	-0.06%
2021/05/24	0	0.00	1	132.05	132.15	-1	10,058	-0.01%
2021/05/21	0	0.00	2	132.53	132.35	-2	10,015	-0.02%
2021/05/20	1	130.45	2	130.15	130.50	-1	9,961	-0.01%
2021/05/19	2	131.75	2	131.60	131.40	0	9,948	0.00%
2021/05/18	3	130.55	6	130.13	132.30	-3	9,840	-0.03%
2021/05/17	20.2	126.32	419	125.84	126.50	-398.8	9,884	-4.03%	大賣/鉅額交易
2021/05/14	16	128.17	101	129.00	128.95	-85	9,504	-0.89%	大賣/
2021/05/13	6	128.33	4	128.38	127.50	2	9,360	0.02%
2021/05/12	10.4	127.83	5	126.07	129.40	5.4	9,026	0.06%
2021/05/11	13.2	133.84	11	134.00	133.25	2.2	8,567	0.03%
2021/05/10	0	0.00	10	138.50	138.45	-10	8,380	-0.12%
2021/05/07	0	0.00	3	138.78	139.40	-3	8,542	-0.04%
2021/05/06	0	0.00	1	137.20	136.95	-1	8,667	-0.01%
2021/05/05	1.1	135.91	0	0.00	135.75	1.1	8,665	0.01%
2021/05/04	1	137.45	52	136.69	137.05	-51	8,758	-0.58%
2021/05/03	2	139.70	12	139.42	138.25	-10	8,766	-0.11%
2021/04/29	4	141.60	6	141.75	140.60	-2	9,050	-0.02%
2021/04/28	1	140.65	0	0.00	140.40	1	9,130	0.01%
2021/04/27	0	0.00	21	141.27	141.25	-21	9,580	-0.22%
2021/04/26	1	141.15	10	140.48	141.20	-9	9,671	-0.09%
2021/04/23	0	0.00	0.3	139.00	139.15	-0.3	9,710	0.00%
2021/04/22	2	138.60	10	138.27	137.90	-8	9,969	-0.08%
2021/04/21	4	138.09	0	0.00	138.00	4	10,103	0.04%
2021/04/20	1	139.00	1	139.20	139.25	0	10,151	0.00%
2021/04/19	3	139.00	0	0.00	139.50	3	10,253	0.03%
2021/04/16	0	0.00	1	139.05	139.25	-1	10,289	-0.01%
2021/04/15	0	0.00	5.1	138.99	139.05	-5.1	10,319	-0.05%
2021/04/14	2.2	137.48	4	136.91	137.90	-1.8	10,305	-0.02%
2021/04/13	0	0.00	22	137.27	137.15	-22	10,375	-0.21%
2021/04/12	1	137.11	0	0.00	137.15	1	10,361	0.01%
2021/04/09	0	0.00	2	138.50	137.95	-2	10,365	-0.02%
2021/04/08	3	138.00	7	137.79	138.25	-4	10,401	-0.04%
2021/04/07	1.1	137.44	1	137.70	137.80	0.1	10,387	0.00%
2021/04/06	0.2	137.75	15	137.70	137.65	-14.9	10,367	-0.14%
2021/04/01	1	135.70	4	135.55	135.75	-3	10,270	-0.03%
2021/03/31	4	134.98	2	135.30	134.75	2	10,197	0.02%
2021/03/30	2	135.30	16	135.36	135.90	-14	10,111	-0.14%
2021/03/29	2	135.50	0	0.00	135.45	2	10,101	0.02%
2021/03/26	2.1	133.83	1	133.50	134.35	1.1	10,062	0.01%
2021/03/25	4	131.15	0	0.00	131.95	4	10,001	0.04%
2021/03/24	22	131.53	2	131.53	131.50	20	9,961	0.20%
2021/03/23	2	133.75	3	133.97	133.60	-1	9,839	-0.01%
2021/03/22	2	133.40	0	0.00	133.40	2	9,946	0.02%
2021/03/19	36.3	132.86	2	133.30	132.80	34.3	10,014	0.34%
2021/03/18	8.2	135.35	5	135.63	134.90	3.2	9,888	0.03%
2021/03/17	0	0.00	6	134.87	134.20	-6	9,850	-0.06%
2021/03/16	0	0.00	9	134.98	135.35	-9	9,874	-0.09%
2021/03/15	0	0.00	2	134.63	134.90	-2	9,864	-0.02%
2021/03/12	7	135.44	0	0.00	135.25	7	9,907	0.07%
2021/03/11	3	134.72	9	134.28	134.70	-6	9,927	-0.06%
2021/03/10	0.1	132.15	1	132.15	131.90	-1	9,978	-0.01%
2021/03/09	22	130.52	1	131.55	131.35	21	9,987	0.21%
2021/03/08	2	131.70	3	132.90	131.85	-1	9,867	-0.01%
2021/03/05	8.4	131.26	5	132.02	131.95	3.4	9,749	0.03%
2021/03/04	6.1	133.20	4	133.53	132.75	2.1	9,669	0.02%
2021/03/03	8.2	134.66	1	135.00	135.40	7.2	9,480	0.08%
2021/03/02	3	134.88	1	134.00	133.45	2	9,381	0.02%
2021/02/26	64.1	133.55	0	0.00	133.40	64.1	9,330	0.69%
2021/02/25	7	137.28	2	137.68	137.55	5	8,991	0.06%
2021/02/24	6	136.65	4	136.63	136.45	2	8,916	0.02%
2021/02/23	6	137.49	6	137.13	138.50	0	8,820	0.00%
2021/02/22	8	139.16	1	140.00	138.80	7	8,766	0.08%
2021/02/19	21	138.40	4	137.65	138.85	17	8,979	0.19%
2021/02/18	5	140.45	4	140.59	140.35	1	8,968	0.01%
2021/02/17	10	140.05	8	139.98	140.55	2	8,948	0.02%
2021/02/05	4	135.03	8	135.34	134.80	-4	8,696	-0.05%
2021/02/04	4	132.80	1	134.25	133.55	3	8,613	0.03%
2021/02/03	2.1	134.55	6	135.29	134.35	-4	8,645	-0.05%
2021/02/02	5	133.95	3	134.10	134.45	2	8,600	0.02%
2021/02/01	12	128.48	1	129.00	130.75	11	8,606	0.13%
2021/01/29	3.1	130.32	6	131.10	128.20	-2.9	8,474	-0.03%
2021/01/28	20	129.87	14	130.40	130.35	6	8,312	0.07%
2021/01/27	2	132.50	1	133.30	133.05	1	8,153	0.01%
2021/01/26	9	132.58	6	132.03	132.85	3	8,096	0.04%
2021/01/25	2.3	135.29	4	137.03	135.60	-1.7	8,024	-0.02%
2021/01/22	14	138.04	8	137.63	137.45	6	7,902	0.08%
2021/01/21	5	141.23	3	142.17	143.00	2	7,622	0.03%
2021/01/20	13.1	138.81	1	138.20	138.20	12.1	7,472	0.16%
2021/01/19	0	0.00	15	137.80	137.95	-15	7,029	-0.21%
2021/01/18	13	133.88	5	133.75	134.40	8	6,876	0.12%
2021/01/15	1	134.75	10	136.04	134.50	-9	6,692	-0.13%
2021/01/14	5	133.89	12	134.11	134.05	-7	6,370	-0.11%
2021/01/13	7	134.59	3	133.63	135.30	4	6,291	0.06%
2021/01/12	15	132.33	14	132.45	132.10	1	6,137	0.02%
2021/01/11	9	131.43	4	130.78	132.30	5	6,013	0.08%
2021/01/08	11.3	130.78	5	130.32	131.20	6.3	5,897	0.11%
2021/01/07	6	127.48	11	127.22	128.90	-5	5,756	-0.09%
2021/01/06	2	124.73	2	126.80	125.95	0	5,688	0.00%
2021/01/05	8	123.98	4	124.20	124.60	4	5,601	0.07%
2021/01/04	1	124.35	1	123.80	124.35	0	5,685	0.00%
2020/12/31	6	121.97	7	122.05	122.25	-1	5,807	-0.02%
2020/12/30	3	120.65	9	120.27	121.60	-6	5,778	-0.10%
2020/12/29	1	119.70	0	0.00	119.90	1	5,802	0.02%
2020/12/28	6	119.70	1	119.05	120.00	5	5,849	0.09%
2020/12/25	1	118.90	0	0.00	118.95	1	5,851	0.02%
2020/12/24	0.2	118.80	0	0.00	118.80	0.2	5,867	0.00%
2020/12/23	1	118.20	0	0.00	118.15	1	5,926	0.02%
2020/12/22	2	119.45	5	118.71	118.00	-3	6,014	-0.05%
2020/12/21	3	119.25	1	119.35	119.35	2	6,182	0.03%
2020/12/18	0	0.00	2	118.05	118.20	-2	6,199	-0.03%
2020/12/17	8	118.41	3	118.05	118.60	5	6,268	0.08%
2020/12/16	0	0.00	2	118.80	119.25	-2	6,315	-0.03%
2020/12/15	2.3	116.98	1	116.75	117.05	1.3	6,176	0.02%
2020/12/14	13	118.22	3	118.43	118.25	10	6,165	0.16%
2020/12/11	3	117.45	3	118.65	118.75	0	6,372	0.00%
2020/12/10	2	118.45	0	0.00	118.60	2	6,385	0.03%
2020/12/09	3	120.05	1.1	119.65	120.05	1.9	6,346	0.03%
2020/12/08	3	119.63	8.1	118.58	120.05	-5.1	6,292	-0.08%
2020/12/07	3	118.08	2	118.20	118.40	1	6,247	0.02%
2020/12/04	4.2	117.06	0	0.00	117.30	4.2	6,240	0.07%
2020/12/02	8	115.31	2	114.80	115.40	6	6,104	0.10%
2020/11/30	9	114.25	2	113.40	113.30	7	6,103	0.11%
2020/11/27	2	114.60	0	0.00	114.65	2	6,017	0.03%
2020/11/26	4	114.26	0	0.00	114.85	4	6,025	0.07%
2020/11/25	1	114.00	0	0.00	113.95	1	6,079	0.02%
2020/11/24	0	0.00	3	115.20	114.90	-3	6,077	-0.05%
2020/11/23	3	115.55	3	115.57	115.45	0	6,072	0.00%
2020/11/19	1.1	114.29	0	0.00	114.15	1.1	6,002	0.02%
2020/11/18	2	114.38	0	0.00	114.35	2	5,990	0.03%
2020/11/17	4	114.35	3	114.87	113.60	1	5,798	0.02%
2020/11/16	3	112.60	3	111.45	112.80	0	5,974	0.00%
2020/11/13	1	108.60	4	108.94	109.25	-3	5,922	-0.05%
2020/11/12	5	109.05	2	108.75	108.80	3	5,921	0.05%
2020/11/11	3	108.57	4	108.61	108.75	-1	5,951	-0.02%
2020/11/10	2	107.18	25	108.00	107.10	-23	5,872	-0.39%
2020/11/09	0	0.00	16	107.80	108.10	-16	5,890	-0.27%
2020/11/06	0	0.00	7	106.53	106.70	-7	5,800	-0.12%
2020/11/03	4	104.55	0	0.00	104.60	4	5,805	0.07%
2020/11/02	9	103.06	0	0.00	103.40	9	5,855	0.15%
2020/10/30	4	103.20	0	0.00	103.00	4	5,771	0.07%
2020/10/29	3	103.65	0	0.00	103.85	3	5,742	0.05%
2020/10/22	0	0.00	2	105.75	106.10	-2	6,240	-0.03%
2020/10/19	0	0.00	1	105.95	106.60	-1	6,827	-0.01%
2020/10/16	1	105.20	1	106.00	105.25	0	6,890	0.00%
2020/10/15	1	105.55	0	0.00	105.70	1	7,247	0.01%
2020/10/13	1	106.90	0	0.00	107.10	1	7,587	0.01%
2020/10/12	3	106.90	3.3	107.12	107.05	-0.3	7,623	0.00%
2020/10/08	3	106.20	9	105.97	106.20	-6	7,814	-0.08%
2020/10/07	0	0.00	5	104.90	104.80	-5	7,814	-0.06%
2020/10/06	0	0.00	5	104.23	104.25	-5	7,948	-0.06%
2020/10/05	0	0.00	1	103.10	103.05	-1	8,024	-0.01%
2020/09/29	0	0.00	1	102.50	102.55	-1	8,172	-0.01%
2020/09/25	7	100.41	1	101.45	100.65	6	8,481	0.07%
2020/09/24	15	100.73	2	100.70	100.45	13	8,572	0.15%
2020/09/23	1	102.90	1	102.80	102.95	0	8,435	0.00%
2020/09/22	0	0.00	3	103.65	103.10	-3	8,512	-0.04%
2020/09/18	1	105.40	3	105.37	105.30	-2	8,603	-0.02%
2020/09/11	0	0.00	4	103.20	103.25	-4	8,552	-0.05%
2020/09/10	1	102.80	0	0.00	103.20	1	8,696	0.01%
2020/09/09	2	101.53	0	0.00	102.30	2	8,816	0.02%
2020/09/07	0	0.00	1	102.65	102.40	-1	9,155	-0.01%
2020/09/04	0	0.00	1	102.45	102.55	-1	9,299	-0.01%
2020/09/03	1	104.20	4	103.41	103.30	-3	9,383	-0.03%
2020/09/02	3	102.68	0	0.00	103.00	3	9,487	0.03%
2020/09/01	0	0.00	2	102.68	103.35	-2	9,676	-0.02%
2020/08/31	3	102.62	1	104.10	101.80	2	9,746	0.02%
2020/08/28	3	103.25	0	0.00	103.50	3	9,900	0.03%
2020/08/27	1.5	104.58	0	0.00	104.55	1.5	10,136	0.01%
2020/08/26	0	0.00	2	104.20	104.30	-2	10,240	-0.02%
2020/08/25	1	104.00	0	0.00	103.90	1	10,336	0.01%
2020/08/24	0	0.00	1	103.50	103.10	-1	10,364	-0.01%
2020/08/21	1	102.00	10	102.05	102.80	-9	10,427	-0.09%
2020/08/20	3	101.60	8	101.66	100.60	-5	10,368	-0.05%
2020/08/19	1	104.25	0	0.00	104.25	1	10,314	0.01%
2020/08/18	4.5	105.20	0	0.00	105.00	4.5	10,301	0.04%
2020/08/17	1	105.50	0	0.00	105.60	1	10,461	0.01%
2020/08/14	0	0.00	2	104.30	104.50	-2	10,494	-0.02%
2020/08/13	0	0.00	1	104.20	104.25	-1	10,596	-0.01%
2020/08/12	3	103.40	1	103.20	103.25	2	10,596	0.02%
2020/08/11	2	104.95	0	0.00	104.80	2	10,636	0.02%
2020/08/10	0	0.00	3	105.60	105.60	-3	10,686	-0.03%
2020/08/07	0	0.00	5	104.64	104.65	-5	10,733	-0.05%
2020/08/06	3	105.42	5	105.23	105.40	-2	10,703	-0.02%
2020/08/05	5	104.34	0	0.00	104.30	5	10,772	0.05%
2020/08/04	1	103.10	1	103.15	103.30	0	10,799	0.00%
2020/08/03	7.3	102.15	0	0.00	102.00	7.3	10,820	0.07%
2020/07/30	1	103.85	3	103.85	104.05	-2	10,817	-0.02%
2020/07/29	0	0.00	5	103.04	102.55	-5	10,838	-0.05%
2020/07/28	8	104.99	20	106.16	103.60	-12	10,938	-0.11%
2020/07/27	5	103.22	15	102.85	103.30	-10	10,878	-0.09%
2020/07/24	3	99.45	7	99.23	98.50	-4	10,696	-0.04%
2020/07/23	2.1	98.48	6	98.50	98.85	-3.9	10,533	-0.04%
2020/07/22	0	0.00	3	98.88	98.95	-3	10,665	-0.03%
2020/07/21	4	98.06	4	98.71	98.70	0	10,641	0.00%
2020/07/20	3	97.02	7.3	97.00	97.05	-4.3	10,451	-0.04%
2020/07/17	0.1	97.00	7	97.43	97.20	-6.9	10,475	-0.07%
2020/07/16	6	96.23	0	0.00	96.10	6	10,526	0.06%
2020/07/14	0	0.00	2	96.25	96.65	-2	10,825	-0.02%
2020/07/13	1.2	95.59	22	95.77	96.05	-20.8	10,808	-0.19%
2020/07/10	4	94.84	5	95.17	94.65	-1	10,897	-0.01%
2020/07/09	0	0.00	17	95.57	95.45	-17	10,924	-0.16%
2020/07/08	3	95.35	4	95.14	95.15	-1	10,927	-0.01%
2020/07/07	1	94.60	4	94.43	94.50	-3	10,839	-0.03%
2020/07/06	5	94.25	2	93.20	94.15	3	10,868	0.03%
2020/07/03	0	0.00	8	92.44	92.55	-8	10,881	-0.07%
2020/07/02	0	0.00	6	91.41	91.50	-6	10,886	-0.06%
2020/07/01	3.1	90.55	10	90.74	90.50	-6.9	10,964	-0.06%
2020/06/30	0	0.00	4	89.65	89.90	-4	10,963	-0.04%
2020/06/29	6	89.30	6	88.80	89.10	0	10,992	0.00%
2020/06/24	0	0.00	9	90.32	90.00	-9	11,055	-0.08%
2020/06/23	0	0.00	5	89.57	89.45	-5	11,253	-0.04%
2020/06/22	1	89.00	0	0.00	89.05	1	11,428	0.01%
2020/06/18	1	88.80	3	88.72	88.90	-2	12,203	-0.02%
2020/06/17	1	88.50	0	0.00	89.00	1	12,493	0.01%
2020/06/16	1	88.90	3	88.77	88.90	-2	12,982	-0.02%
2020/06/15	2	87.35	1	88.20	87.00	1	13,934	0.01%
2020/06/12	7	87.88	7	87.96	88.25	0	14,552	0.00%
2020/06/11	7	89.50	1	89.20	89.05	6	15,044	0.04%
2020/06/10	3	90.15	2	90.45	90.45	1	15,370	0.01%
2020/06/09	3	89.47	2	89.05	89.60	1	16,081	0.01%
2020/06/08	0	0.00	1	89.60	89.50	-1	16,639	-0.01%
2020/06/05	10	88.16	1	88.25	88.35	9	16,634	0.05%
2020/06/04	6	87.38	13.3	87.44	87.60	-7.3	16,865	-0.04%
2020/06/03	0	0.00	4	86.53	86.80	-4	17,076	-0.02%
2020/06/02	3	85.35	0	0.00	85.30	3	17,058	0.02%
2020/06/01	1	84.90	2	84.93	84.90	-1	17,022	-0.01%
2020/05/29	2	83.15	2	83.73	84.45	0	17,023	0.00%
2020/05/28	0	0.00	1	83.80	83.85	-1	17,119	-0.01%
2020/05/26	0	0.00	2	84.38	84.45	-2	17,792	-0.01%
2020/05/25	5	82.35	2	82.70	83.50	3	17,786	0.02%
2020/05/22	8	83.11	4	83.40	82.95	4	17,846	0.02%
2020/05/21	5	84.56	1	84.70	84.50	4	17,849	0.02%
2020/05/20	0	0.00	1	83.80	83.80	-1	17,813	-0.01%
2020/05/19	1	84.10	12	83.84	83.90	-11	17,757	-0.06%
2020/05/18	1	83.10	1	83.15	83.15	0	17,798	0.00%
2020/05/15	0	0.00	1	83.10	83.85	-1	17,869	-0.01%
2020/05/14	5	83.41	0	0.00	83.30	5	17,870	0.03%
2020/05/13	2	83.95	0	0.00	84.30	2	17,808	0.01%
2020/05/12	6	83.99	8	84.00	84.05	-2	17,821	-0.01%
2020/05/11	5	85.25	2	85.13	85.05	3	17,723	0.02%
2020/05/08	6	84.35	0	0.00	84.35	6	17,698	0.03%
2020/05/07	4	83.85	3	83.62	83.85	1	17,719	0.01%
2020/05/06	8	83.13	1	83.35	83.50	7	17,775	0.04%
2020/05/05	3	83.60	6	83.16	83.40	-3	17,851	-0.02%
2020/05/04	13	82.91	0	0.00	83.00	13	17,833	0.07%
2020/04/30	7	85.49	5	85.49	85.50	2	17,721	0.01%
2020/04/29	2	83.58	2	83.43	83.70	0	17,672	0.00%
2020/04/28	2	82.20	0	0.00	82.55	2	17,849	0.01%
2020/04/27	8	82.35	1	82.40	82.55	7	18,260	0.04%
2020/04/24	0	0.00	4	80.55	80.90	-4	18,144	-0.02%
2020/04/23	1	81.00	0	0.00	80.90	1	18,184	0.01%
2020/04/22	1	80.50	5	80.22	80.60	-4	18,107	-0.02%
2020/04/21	11	80.90	10	82.20	80.60	1	18,096	0.01%
2020/04/20	2.1	83.39	4	83.00	83.00	-1.9	17,938	-0.01%
2020/04/17	1.1	83.12	1	83.80	83.25	0.1	17,844	0.00%
2020/04/16	3	80.27	0	0.00	80.80	3	17,420	0.02%
2020/04/15	0	0.00	9	81.12	81.20	-9	17,333	-0.05%
2020/04/14	6	80.30	9	80.31	80.95	-3	17,185	-0.02%
2020/04/13	8	78.82	3	78.95	78.80	5	17,072	0.03%
2020/04/10	0	0.00	5	79.14	79.30	-5	17,104	-0.03%
2020/04/09	4	79.23	3	79.20	79.25	1	17,121	0.01%
2020/04/08	0	0.00	13	79.29	79.60	-13	16,942	-0.08%
2020/04/07	4	78.75	5	78.50	78.50	-1	16,760	-0.01%
2020/04/06	1	76.20	4	76.79	77.05	-3	16,558	-0.02%
2020/04/01	3.1	76.07	2	76.35	75.90	1.1	16,404	0.01%
2020/03/31	1	76.20	8	76.49	76.15	-7	16,291	-0.04%
2020/03/30	1	74.45	2	75.45	75.85	-1	16,158	-0.01%
2020/03/27	3	77.43	1	78.50	76.60	2	15,956	0.01%
2020/03/26	1	77.20	5.5	76.75	77.20	-4.5	15,647	-0.03%
2020/03/25	15	77.14	3	77.15	76.85	12	15,383	0.08%
2020/03/24	3	74.53	4	74.43	74.25	-1	14,877	-0.01%
2020/03/23	2	71.70	1	71.00	70.80	1	14,493	0.01%
2020/03/20	85	72.87	7	73.06	74.00	78	14,198	0.55%
2020/03/19	18	68.91	9	68.76	68.55	9	13,591	0.07%
2020/03/18	15.5	73.95	0	0.00	72.80	15.5	12,556	0.12%
2020/03/17	5	75.02	3	75.23	74.85	2	11,920	0.02%
2020/03/16	17	77.96	5	78.67	77.30	12	11,101	0.11%
2020/03/13	9	77.71	2	80.30	81.00	7	10,628	0.07%
2020/03/12	9	82.62	4	82.48	82.15	5	9,783	0.05%
2020/03/11	3	85.83	0	0.00	85.30	3	9,093	0.03%
2020/03/10	5	85.60	3	85.73	86.30	2	8,896	0.02%
2020/03/09	18	86.15	0	0.00	85.85	18	8,539	0.21%
2020/03/06	10	88.55	5	88.40	88.35	5	8,102	0.06%
2020/03/05	5	90.00	7	90.17	90.20	-2	7,852	-0.03%
2020/03/04	2	89.10	6	88.57	89.20	-4	7,779	-0.05%
2020/03/03	4	88.44	0	0.00	88.60	4	7,661	0.05%
2020/03/02	14	87.41	6	86.95	87.35	8	7,510	0.11%
2020/02/27	8	88.69	0	0.00	88.65	8	7,110	0.11%
2020/02/26	12	89.31	10	89.10	89.45	2	6,741	0.03%
2020/02/25	6	90.29	1	89.50	90.35	5	6,515	0.08%
2020/02/24	2	90.00	1	90.35	90.10	1	6,423	0.02%
2020/02/21	1	91.50	0	0.00	91.25	1	6,330	0.02%
2020/02/20	0	0.00	1	91.70	91.70	-1	6,287	-0.02%
2020/02/19	1	91.70	1	91.45	92.10	0	6,213	0.00%
2020/02/18	4	91.24	1	91.20	91.05	3	6,122	0.05%
2020/02/17	7	92.21	10	92.30	92.30	-3	5,950	-0.05%
2020/02/14	2	92.95	1	92.70	92.95	1	5,878	0.02%
2020/02/13	6	93.09	5	92.85	92.80	1	5,836	0.02%
2020/02/12	0	0.00	12	92.68	92.65	-12	5,837	-0.21%
2020/02/11	3	91.63	15	91.70	91.75	-12	5,791	-0.21%
2020/02/10	1	90.60	0	0.00	91.00	1	5,757	0.02%
2020/02/07	5	91.15	0	0.00	91.20	5	5,710	0.09%
2020/02/05	1	90.75	0	0.00	90.85	1	5,550	0.02%
2020/02/04	4	90.74	4	90.85	90.60	0	5,485	0.00%
2020/02/03	9	88.84	3	88.82	89.05	6	5,494	0.11%
2020/01/31	23	90.15	1	89.90	89.95	22	5,321	0.41%
2020/01/30	13.3	93.64	7	92.15	92.15	6.3	5,069	0.12%
2020/01/20	22	97.75	0	0.00	97.70	22	4,616	0.48%
2020/01/17	1	97.65	0	0.00	97.30	1	4,632	0.02%
2020/01/16	8	97.31	0	0.00	97.30	8	4,540	0.18%
2020/01/15	6	97.98	0	0.00	97.60	6	4,438	0.14%
2020/01/14	1	98.50	2	98.70	98.60	-1	4,321	-0.02%
2020/01/13	0	0.00	1	98.00	98.00	-1	4,147	-0.02%
2020/01/10	0.1	97.30	0	0.00	97.30	0.1	4,083	0.00%
2020/01/09	11	96.35	1	96.55	96.95	10	3,974	0.25%
2020/01/08	2	95.58	1	96.10	95.65	1	3,921	0.03%
2020/01/07	13	96.09	2	95.93	96.10	11	3,852	0.29%
2020/01/06	8	96.66	1	96.70	96.40	7	3,905	0.18%
2020/01/03	3	97.80	0	0.00	97.65	3	3,865	0.08%
2020/01/02	1.5	97.57	0	0.00	97.65	1.5	3,954	0.04%
2019/12/31	0	0.00	1	97.00	96.95	-1	3,942	-0.03%
2019/12/30	3	97.93	2	98.03	97.80	1	3,933	0.03%
2019/12/27	5	97.97	3	97.98	98.00	2	3,962	0.05%
2019/12/26	1	97.40	1	97.30	97.35	0	4,006	0.00%
2019/12/25	1	97.30	0	0.00	97.35	1	4,106	0.02%
2019/12/24	0	0.00	2	97.28	97.20	-2	4,224	-0.05%
2019/12/20	2	97.38	0	0.00	96.95	2	4,296	0.05%
2019/12/19	1	97.65	0	0.00	97.65	1	4,321	0.02%
2019/12/18	1	97.95	0	0.00	98.20	1	4,356	0.02%
2019/12/17	2	97.80	2	97.53	98.15	0	4,431	0.00%
2019/12/13	6	97.17	3	97.03	96.90	3	4,692	0.06%
2019/12/12	2	95.95	7	95.31	95.85	-5	4,677	-0.11%
2019/12/11	0	0.00	1	93.35	93.75	-1	4,718	-0.02%
2019/12/10	1	92.85	0	0.00	93.00	1	4,841	0.02%
2019/12/09	2	93.70	2	93.73	93.65	0	4,831	0.00%
2019/12/06	2	93.30	4	93.35	93.05	-2	4,869	-0.04%
2019/12/05	0	0.00	1	92.60	92.90	-1	5,023	-0.02%
2019/12/04	2	91.68	0	0.00	91.70	2	5,253	0.04%
2019/12/03	0.2	92.10	0	0.00	92.05	0.2	5,638	0.00%
2019/12/02	1	91.80	1	91.95	92.05	0	5,793	0.00%
2019/11/29	5	91.82	0	0.00	91.50	5	5,843	0.09%
2019/11/28	1	92.85	0	0.00	92.95	1	5,862	0.02%
2019/11/27	0	0.00	1	93.00	93.20	-1	6,162	-0.02%
2019/11/26	0	0.00	2	93.10	92.85	-2	6,183	-0.03%
2019/11/25	1	93.10	0	0.00	92.60	1	6,175	0.02%
2019/11/22	0	0.00	1	92.75	92.55	-1	6,175	-0.02%
2019/11/21	5	92.24	1	92.40	92.50	4	6,355	0.06%
2019/11/20	2	93.28	0	0.00	93.25	2	6,354	0.03%
2019/11/19	3	93.25	2	93.33	93.60	1	6,378	0.02%
2019/11/18	10	92.65	0	0.00	92.90	10	6,432	0.16%
2019/11/15	1	92.20	2	92.15	92.30	-1	6,467	-0.02%
2019/11/13	1	91.20	0	0.00	91.45	1	6,600	0.02%
2019/11/12	0	0.00	1	92.00	92.00	-1	6,834	-0.01%
2019/11/11	28	91.79	0	0.00	91.15	28	6,916	0.40%
2019/11/08	0	0.00	1	93.00	92.55	-1	6,942	-0.01%
2019/11/07	1	92.50	0	0.00	92.85	1	6,947	0.01%
2019/11/06	1	93.30	0	0.00	93.35	1	6,980	0.01%
2019/11/05	0	0.00	4	92.80	92.90	-4	7,187	-0.06%
2019/11/04	3	92.25	2	91.15	92.20	1	7,536	0.01%
2019/11/01	2	90.08	6	89.97	90.10	-4	7,768	-0.05%
2019/10/31	0	0.00	23	90.40	90.10	-23	8,003	-0.29%
2019/10/28	0	0.00	2	89.05	89.20	-2	7,803	-0.03%
2019/10/24	0	0.00	3	88.77	88.80	-3	7,690	-0.04%
2019/10/22	2	88.70	0	0.00	88.70	2	7,742	0.03%
2019/10/18	0	0.00	15	87.95	87.95	-15	7,908	-0.19%
2019/10/17	1	87.90	6	87.98	88.15	-5	8,024	-0.06%
2019/10/16	0	0.00	8	88.00	88.10	-8	8,108	-0.10%
2019/10/15	1	87.75	6	87.71	87.70	-5	8,218	-0.06%
2019/10/14	1	87.40	1	87.45	87.55	0	8,237	0.00%
2019/10/09	14.1	85.86	2	86.00	85.80	12.1	8,235	0.15%
2019/10/08	4	86.50	2	86.50	86.50	2	8,169	0.02%
2019/10/07	0	0.00	1	85.50	85.45	-1	8,139	-0.01%
2019/10/04	0	0.00	5	85.21	85.15	-5	8,144	-0.06%
2019/10/03	3	84.72	5	84.52	84.80	-2	8,150	-0.02%
2019/10/02	3	85.65	0	0.00	85.65	3	8,133	0.04%
2019/10/01	4	86.00	0	0.00	85.95	4	8,066	0.05%
2019/09/26	0	0.00	1	84.55	84.30	-1	8,006	-0.01%
2019/09/25	0	0.00	1	84.00	84.10	-1	8,007	-0.01%
2019/09/24	0	0.00	1	84.65	84.65	-1	8,170	-0.01%
2019/09/23	2	84.67	0	0.00	84.50	2	8,155	0.02%
2019/09/20	1	84.75	1	84.80	84.70	0	8,338	0.00%
2019/09/19	0	0.00	3	84.90	84.45	-3	8,300	-0.04%
2019/09/18	0	0.00	1	84.65	84.95	-1	8,303	-0.01%
2019/09/17	0	0.00	1	84.35	84.25	-1	8,296	-0.01%
2019/09/16	4	84.31	9	84.11	84.40	-5	8,469	-0.06%
2019/09/11	1	83.30	1	83.75	83.45	0	8,689	0.00%
2019/09/10	1	83.50	0	0.00	83.40	1	8,659	0.01%
2019/09/09	0	0.00	5	83.77	83.80	-5	8,675	-0.06%
2019/09/06	0	0.00	13	83.50	83.50	-13	8,517	-0.15%
2019/09/05	0	0.00	11	83.05	83.00	-11	8,329	-0.13%
2019/09/04	0	0.00	103	82.08	82.15	-103	8,060	-1.28%	大賣/鉅額交易
2019/09/02	7	81.80	3	81.80	81.90	4	8,101	0.05%
2019/08/30	0	0.00	2	81.78	81.85	-2	8,117	-0.02%
2019/08/26	13	79.63	6	79.75	79.65	7	8,107	0.09%
2019/08/23	0	0.00	2	81.00	81.00	-2	8,030	-0.02%
2019/08/22	0	0.00	1	81.40	80.90	-1	8,137	-0.01%
2019/08/20	0	0.00	1	81.00	81.00	-1	8,234	-0.01%
2019/08/19	6	80.85	10	80.40	80.80	-4	8,265	-0.05%
2019/08/16	11	79.30	3	80.15	80.35	8	8,584	0.09%
2019/08/15	33	79.31	0	0.00	79.40	33	8,658	0.38%
2019/08/14	10	80.70	0	0.00	80.30	10	8,722	0.11%
2019/08/13	4	79.78	0	0.00	79.70	4	8,837	0.05%
2019/08/12	1	80.55	0	0.00	80.60	1	9,106	0.01%
2019/08/08	5	80.50	1	80.70	80.65	4	9,337	0.04%
2019/08/07	49	79.71	2	79.90	79.70	47	9,541	0.49%
2019/08/06	7	78.71	3	79.02	80.10	4	9,598	0.04%
2019/08/05	8.3	80.26	1	80.70	80.15	7.3	9,494	0.08%
2019/08/02	12	80.95	4	80.70	80.95	8	9,347	0.09%
2019/08/01	3	82.20	0	0.00	82.30	3	9,181	0.03%
2019/07/31	1	82.50	0	0.00	82.80	1	9,324	0.01%
2019/07/30	0	0.00	10	83.50	83.20	-10	9,505	-0.11%
2019/07/25	0	0.00	2	83.70	83.80	-2	10,100	-0.02%
2019/07/23	0	0.00	1	83.55	83.60	-1	10,068	-0.01%
2019/07/22	0	0.00	28	83.46	83.40	-28	10,034	-0.28%
2019/07/19	0	0.00	3	83.28	83.00	-3	9,953	-0.03%
2019/07/18	2	82.73	0	0.00	82.70	2	9,842	0.02%
2019/07/17	1.1	82.99	0	0.00	82.80	1.1	9,816	0.01%
2019/07/16	0.3	83.35	7	83.30	83.35	-6.8	9,688	-0.07%
2019/07/15	0	0.00	21	83.25	83.20	-21	9,805	-0.21%
2019/07/12	0	0.00	5	82.77	82.75	-5	9,994	-0.05%
2019/07/11	0	0.00	58	82.88	82.85	-58	10,329	-0.56%
2019/07/10	1	82.20	2	82.23	82.20	-1	10,286	-0.01%
2019/07/09	0	0.00	1	81.45	81.50	-1	10,340	-0.01%
2019/07/05	2	81.90	2	81.85	81.90	0	10,470	0.00%
2019/07/03	0	0.00	1	81.50	81.50	-1	10,782	-0.01%
2019/07/02	0	0.00	6	82.55	82.45	-6	10,772	-0.06%
2019/07/01	10	82.55	33	82.55	82.65	-23	10,800	-0.21%
2019/06/28	1	80.90	1	81.05	80.90	0	10,664	0.00%
2019/06/27	2	81.55	2	81.45	81.50	0	10,782	0.00%
2019/06/26	10	80.40	0	0.00	80.35	10	10,621	0.09%
2019/06/25	0	0.00	3	81.02	80.75	-3	10,580	-0.03%
2019/06/24	0	0.00	18	81.30	81.20	-18	10,490	-0.17%
2019/06/21	0	0.00	4	81.08	80.85	-4	10,258	-0.04%
2019/06/20	3	80.85	12	80.84	80.85	-9	10,120	-0.09%
2019/06/19	5	80.48	10	80.35	80.75	-5	10,042	-0.05%
2019/06/14	0.3	79.00	2	78.85	78.90	-1.7	10,058	-0.02%
2019/06/13	14.4	79.39	5	79.15	79.05	9.4	10,209	0.09%
2019/06/12	0	0.00	4	79.73	79.70	-4	10,302	-0.04%
2019/06/11	2	79.60	2	79.60	79.40	0	10,234	0.00%
2019/06/10	2	79.00	4	78.89	79.05	-2	10,226	-0.02%
2019/06/06	0	0.00	2	77.50	77.70	-2	10,329	-0.02%
2019/06/05	6	78.40	0	0.00	78.30	6	10,282	0.06%
2019/06/03	4	77.93	1	78.45	78.55	3	10,515	0.03%
2019/05/31	0	0.00	3	78.02	78.45	-3	10,741	-0.03%
2019/05/30	3	77.33	0	0.00	77.40	3	10,771	0.03%
2019/05/29	1	76.70	10	76.70	76.75	-9	10,785	-0.08%
2019/05/28	1	77.10	0	0.00	77.10	1	10,839	0.01%
2019/05/27	5	77.13	0	0.00	77.15	5	10,940	0.05%
2019/05/24	3	77.25	2	77.35	77.35	1	11,071	0.01%
2019/05/23	58	77.16	0	0.00	76.95	58	11,135	0.52%
2019/05/22	48	78.33	1	78.60	78.40	47	11,019	0.43%
2019/05/21	13	78.30	0	0.00	78.40	13	11,415	0.11%
2019/05/20	3	78.28	1	78.30	78.20	2	11,133	0.02%
2019/05/17	21	78.67	1	78.35	78.25	20	11,004	0.18%
2019/05/16	4	79.25	1	79.00	79.05	3	10,671	0.03%
2019/05/15	9	79.71	0	0.00	79.75	9	10,447	0.09%
2019/05/14	8	79.76	1	79.35	79.65	7	10,229	0.07%
2019/05/13	13	80.55	1	80.55	80.15	12	9,994	0.12%
2019/05/10	7	81.44	1,600	82.01	81.50	-1,593	9,793	-16.27%	大賣/鉅額交易
2019/05/09	5	81.75	2	82.00	81.55	3	9,684	0.03%
2019/05/08	0	0.00	3	82.35	82.55	-3	9,642	-0.03%
2019/05/06	4	82.24	0	0.00	82.30	4	9,368	0.04%
2019/05/03	3	83.23	3	83.60	83.75	0	9,302	0.00%
2019/05/02	0	0.00	1,700	83.17	83.00	-1,700	8,904	-19.09%	大賣/鉅額交易
2019/04/30	0	0.00	1	82.75	82.80	-1	8,949	-0.01%
2019/04/29	1	82.65	2	82.60	82.80	-1	9,065	-0.01%
2019/04/26	2	82.38	0	0.00	82.45	2	9,151	0.02%
2019/04/25	0	0.00	4	83.31	83.40	-4	9,254	-0.04%
2019/04/19	0	0.00	2	83.08	82.80	-2	9,709	-0.02%
2019/04/18	0	0.00	500	83.10	82.70	-500	9,548	-5.24%	大賣/鉅額交易
2019/04/17	0	0.00	1,210	82.60	82.75	-1,210	9,394	-12.88%	大賣/鉅額交易
2019/04/16	0	0.00	1,204	82.00	82.10	-1,204	9,192	-13.10%	大賣/鉅額交易
2019/04/15	0	0.00	31	81.63	81.85	-31	9,306	-0.33%
2019/04/12	0	0.00	700	81.10	81.10	-700	9,533	-7.34%	大賣/鉅額交易
2019/04/11	2	81.30	0	0.00	81.15	2	9,630	0.02%
2019/04/10	0	0.00	438	81.26	81.50	-438	9,634	-4.55%	大賣/鉅額交易
2019/04/09	0	0.00	15.1	81.22	81.40	-15.1	9,531	-0.16%
2019/04/02	0	0.00	1	80.30	80.15	-1	9,539	-0.01%
2019/04/01	1	80.30	37	80.25	79.85	-36	9,544	-0.38%
2019/03/29	0	0.00	11	79.05	79.15	-11	9,410	-0.12%
2019/03/28	0	0.00	1	78.55	78.50	-1	9,457	-0.01%
2019/03/27	0	0.00	4	78.66	78.50	-4	9,559	-0.04%
2019/03/26	0	0.00	1	78.50	78.65	-1	9,592	-0.01%
2019/03/25	2	78.05	0	0.00	78.15	2	9,674	0.02%
2019/03/21	0	0.00	2	78.80	79.15	-2	9,683	-0.02%
2019/03/20	2	78.38	1	78.50	78.50	1	9,598	0.01%
2019/03/19	0	0.00	202	78.04	78.40	-202	9,545	-2.12%	大賣/鉅額交易
2019/03/15	0	0.00	1	77.60	77.60	-1	9,503	-0.01%
2019/03/13	1	77.05	1	77.05	77.10	0	9,677	0.00%
2019/03/12	0	0.00	471	77.09	77.25	-471	9,668	-4.87%	大賣/鉅額交易
2019/03/08	1	76.10	0	0.00	76.00	1	9,659	0.01%
2019/03/06	0	0.00	230	77.00	76.95	-230	9,408	-2.44%	大賣/鉅額交易
2019/03/05	3	76.57	0	0.00	76.75	3	9,208	0.03%
2019/02/27	1	77.60	5	77.61	77.65	-4	9,143	-0.04%
2019/02/26	1	77.45	23	77.66	77.70	-22	8,995	-0.24%
2019/02/25	0	0.00	43	77.57	77.50	-43	8,829	-0.49%
2019/02/22	0	0.00	2	76.93	76.95	-2	8,759	-0.02%
2019/02/21	0	0.00	1	76.70	77.10	-1	8,738	-0.01%
2019/02/20	3	76.35	0	0.00	76.35	3	8,545	0.04%
2019/02/19	1.9	75.65	0	0.00	75.50	1.9	8,121	0.02%
2019/02/18	0	0.00	4	75.75	75.65	-4	8,168	-0.05%
2019/02/15	2	75.08	0	0.00	75.05	2	8,163	0.02%
2019/02/13	1	75.50	0	0.00	75.50	1	8,325	0.01%
2019/02/12	0	0.00	2	75.65	75.65	-2	8,870	-0.02%
2019/01/30	1	74.30	1	74.35	74.35	0	8,933	0.00%
2019/01/29	1	74.50	2	74.40	74.50	-1	8,949	-0.01%
2019/01/25	0	0.00	3	74.90	75.00	-3	9,001	-0.03%
2019/01/23	2	73.78	0	0.00	73.70	2	9,099	0.02%
2019/01/22	2	73.95	1	73.95	74.05	1	9,094	0.01%
2019/01/21	0	0.00	1	76.50	76.50	-1	9,112	-0.01%
2019/01/18	1	75.85	3	75.98	75.95	-2	9,237	-0.02%
2019/01/17	2	75.80	0	0.00	75.55	2	9,581	0.02%
2019/01/15	2	75.65	0	0.00	75.65	2	9,789	0.02%
2019/01/14	0	0.00	2	74.80	75.00	-2	9,799	-0.02%
2019/01/11	2	75.50	2	75.60	75.50	0	9,912	0.00%
2019/01/10	0	0.00	7	74.71	74.80	-7	9,872	-0.07%
2019/01/09	0	0.00	10	75.00	75.00	-10	10,164	-0.10%
2019/01/08	1	73.75	0	0.00	73.65	1	10,251	0.01%
2019/01/07	14	73.51	6	73.81	73.95	8	10,889	0.07%
2019/01/04	7	72.29	1	72.10	72.20	6	11,031	0.05%
2019/01/03	3	73.42	2	73.70	73.35	1	11,818	0.01%
2019/01/02	1	74.10	0	0.00	74.05	1	11,938	0.01%
2018/12/28	0	0.00	22	75.26	75.50	-22	12,571	-0.17%
2018/12/27	3	75.00	1	75.00	75.05	2	12,940	0.02%
2018/12/26	2	73.88	1	73.50	73.55	1	12,942	0.01%
2018/12/25	3	73.52	1	73.55	73.75	2	12,867	0.02%
2018/12/24	1	74.60	0	0.00	74.70	1	12,756	0.01%
2018/12/22	2	74.75	0	0.00	74.85	2	12,755	0.02%
2018/12/21	0	0.00	5	74.85	75.20	-5	12,926	-0.04%
2018/12/20	2	75.05	10	75.15	75.05	-8	13,248	-0.06%
2018/12/19	0	0.00	1	75.75	75.90	-1	13,222	-0.01%
2018/12/18	1	75.20	0	0.00	75.30	1	13,273	0.01%
2018/12/17	6	75.85	1	76.00	75.95	5	13,268	0.04%
2018/12/14	6	74.96	0	0.00	75.35	6	13,243	0.05%
2018/12/13	3	76.20	1	76.30	76.30	2	13,211	0.02%
2018/12/12	5	75.85	2	75.90	76.20	3	13,210	0.02%
2018/12/11	10	74.84	0	0.00	75.05	10	13,215	0.08%
2018/12/10	4	74.51	0	0.00	74.45	4	13,270	0.03%
2018/12/07	3	75.50	31	75.55	75.45	-28	13,404	-0.21%
2018/12/06	40	75.09	3	75.15	75.10	37	13,600	0.27%
2018/12/05	1	76.80	6	76.95	76.65	-5	13,587	-0.04%
2018/12/03	2	78.20	2	78.95	78.80	0	13,489	0.00%
2018/11/28	2	76.50	0	0.00	76.90	2	13,153	0.02%
2018/11/27	3	75.95	0	0.00	76.05	3	13,089	0.02%
2018/11/26	0	0.00	500	76.13	76.15	-500	13,032	-3.84%	大賣/鉅額交易
2018/11/21	102	75.11	101	75.31	76.00	1	13,286	0.01%	大買/大賣/
2018/11/20	3	76.10	0	0.00	76.00	3	13,118	0.02%
2018/11/19	0	0.00	1	76.70	76.70	-1	13,017	-0.01%
2018/11/16	1	77.00	1	77.00	76.95	0	12,964	0.00%
2018/11/15	1	77.30	0	0.00	77.60	1	12,876	0.01%
2018/11/13	1	76.00	0	0.00	77.10	1	12,813	0.01%
2018/11/12	0	0.00	6	78.18	78.00	-6	12,712	-0.05%
2018/11/09	500.2	77.78	2	77.90	77.80	498.2	12,685	3.93%	大買/鉅額交易
2018/11/08	0	0.00	4	79.06	78.85	-4	12,143	-0.03%
2018/11/07	0	0.00	1	78.50	78.40	-1	12,009	-0.01%
2018/11/06	0	0.00	8	77.90	78.00	-8	12,027	-0.07%
2018/11/02	4	78.39	0	0.00	78.65	4	11,895	0.03%
2018/11/01	6	78.30	0	0.00	78.40	6	11,851	0.05%
2018/10/31	5	76.92	5	77.25	77.55	0	11,758	0.00%
2018/10/30	6	76.03	3	75.93	75.95	3	11,634	0.03%
2018/10/29	5	75.69	1	76.00	75.75	4	11,553	0.03%
2018/10/26	3	75.53	1	75.40	75.40	2	11,468	0.02%
2018/10/25	15	75.52	6	76.00	75.50	9	11,239	0.08%
2018/10/24	6	77.17	7	77.79	77.40	-1	10,803	-0.01%
2018/10/23	11	78.08	1	78.00	77.75	10	10,641	0.09%
2018/10/22	1	78.35	1	79.10	79.20	0	10,326	0.00%
2018/10/19	500	78.55	1	78.65	79.30	499	10,260	4.86%	大買/鉅額交易
2018/10/18	6	79.32	4	79.27	79.15	2	10,165	0.02%
2018/10/17	4	80.09	2	80.20	79.40	2	10,117	0.02%
2018/10/16	8	78.80	3	79.27	79.30	5	9,921	0.05%
2018/10/15	19	78.78	4	79.08	79.20	15	9,950	0.15%
2018/10/12	11	78.26	3	79.38	80.05	8	9,350	0.09%
2018/10/11	255	78.52	0	0.00	77.40	255	9,184	2.78%	大買/鉅額交易
2018/10/09	38	83.18	0	0.00	83.25	38	8,092	0.47%
2018/10/08	585	82.81	0	0.00	83.00	585	7,840	7.46%	大買/鉅額交易
2018/10/05	113	83.91	0	0.00	83.45	113	7,292	1.55%	大買/鉅額交易
2018/10/04	8	84.92	0	0.00	84.90	8	6,962	0.11%
2018/10/01	0	0.00	21	87.23	87.35	-21	6,934	-0.30%
2018/09/28	0	0.00	23	87.54	86.90	-23	6,925	-0.33%
2018/09/27	0	0.00	100	87.17	87.35	-100	6,757	-1.48%
2018/09/26	0	0.00	5	86.90	86.90	-5	6,323	-0.08%
2018/09/25	0	0.00	5	87.04	87.10	-5	6,273	-0.08%
2018/09/20	11	86.00	0	0.00	85.90	11	6,205	0.18%
2018/09/18	802	85.62	0	0.00	85.40	802	6,361	12.61%	大買/鉅額交易
2018/09/14	3	85.78	0	0.00	86.50	3	6,517	0.05%
2018/09/13	59	85.28	0	0.00	84.95	59	6,481	0.91%
2018/09/12	45	85.37	0	0.00	85.55	45	6,167	0.73%
2018/09/11	54	85.64	0	0.00	85.65	54	5,989	0.90%
2018/09/10	0.1	86.15	0	0.00	86.00	0.1	5,747	0.00%
2018/09/04	0	0.00	2	86.85	87.00	-2	5,782	-0.03%
2018/08/31	2	86.75	1	86.70	86.95	1	5,795	0.02%
2018/08/29	0	0.00	9	87.04	87.25	-9	5,778	-0.16%
2018/08/27	1	85.30	1	85.20	85.55	0	5,580	0.00%
2018/08/23	1,000	84.93	5	84.86	85.05	995	5,512	18.05%	大買/鉅額交易
2018/08/22	6	84.57	0	0.00	84.65	6	5,551	0.11%
2018/08/21	0	0.00	2	84.15	84.55	-2	5,515	-0.04%
2018/08/20	1	83.85	0	0.00	83.95	1	5,480	0.02%
2018/08/15	1	83.50	0	0.00	83.75	1	5,381	0.02%
2018/08/13	5	83.79	0	0.00	83.95	5	5,368	0.09%
2018/08/08	0	0.00	5	86.15	86.15	-5	5,408	-0.09%
2018/08/07	0	0.00	2	85.65	85.50	-2	5,460	-0.04%
2018/07/31	0	0.00	2	85.48	85.55	-2	6,058	-0.03%
2018/07/30	1	85.45	0	0.00	85.55	1	6,077	0.02%
2018/07/27	0	0.00	1	85.70	85.70	-1	6,081	-0.02%
2018/07/25	0	0.00	1	84.80	84.75	-1	6,080	-0.02%
2018/07/24	0	0.00	4	84.55	84.70	-4	6,082	-0.07%
2018/07/20	0	0.00	59	84.61	84.65	-59	6,337	-0.93%
2018/07/19	0	0.00	9	83.54	83.30	-9	6,304	-0.14%
2018/07/18	2	83.15	5	83.35	83.05	-3	6,365	-0.05%
2018/07/13	0	0.00	5	83.06	83.35	-5	6,407	-0.08%
2018/07/12	0	0.00	4	82.64	82.65	-4	6,241	-0.06%
2018/07/11	1	81.80	0	0.00	81.70	1	6,198	0.02%
2018/07/10	0	0.00	1	82.55	82.45	-1	6,163	-0.02%
2018/07/09	1	82.25	3	82.20	82.25	-2	6,131	-0.03%
2018/07/06	3	80.57	0	0.00	80.95	3	6,040	0.05%
2018/07/05	2	80.90	0	0.00	80.75	2	5,994	0.03%
2018/07/03	4	80.95	6	81.07	81.15	-2	6,033	-0.03%
2018/07/02	5	81.45	0	0.00	81.05	5	6,052	0.08%
2018/06/29	2	80.50	5	81.00	81.45	-3	6,045	-0.05%
2018/06/28	17	80.10	0	0.00	80.05	17	5,950	0.29%
2018/06/27	18	80.49	0	0.00	80.40	18	5,831	0.31%
2018/06/26	19	80.41	0	0.00	80.70	19	5,761	0.33%
2018/06/25	13	80.90	0	0.00	80.90	13	5,556	0.23%
2018/06/22	8	80.69	0	0.00	81.15	8	5,478	0.15%
2018/06/20	4	80.64	0	0.00	81.50	4	5,540	0.07%
2018/06/19	3	80.67	0	0.00	80.60	3	5,466	0.05%
2018/06/15	0	0.00	1	81.30	81.95	-1	5,464	-0.02%
2018/06/14	6	82.13	0	0.00	81.75	6	5,448	0.11%
2018/06/13	0	0.00	1	82.60	83.00	-1	5,422	-0.02%
2018/06/11	0	0.00	1	82.65	82.65	-1	5,457	-0.02%
2018/06/08	0	0.00	6	83.00	82.55	-6	5,459	-0.11%
2018/06/06	1	83.00	10	83.00	83.30	-9	5,598	-0.16%
2018/06/04	0	0.00	11	82.59	82.60	-11	5,547	-0.20%
2018/05/30	1	80.80	1	80.50	80.40	0	5,568	0.00%
2018/05/24	1	81.50	5	81.50	81.55	-4	5,699	-0.07%
2018/05/23	0	0.00	1	81.65	81.35	-1	5,743	-0.02%
2018/05/22	1	82.00	1	82.00	81.75	0	5,770	0.00%
2018/05/21	0	0.00	3	81.90	82.05	-3	5,933	-0.05%
2018/05/15	1	81.85	23	82.02	81.65	-22	6,311	-0.35%
2018/05/14	1	82.15	3	82.20	82.50	-2	6,727	-0.03%
2018/05/11	0	0.00	11	81.31	81.60	-11	6,558	-0.17%
2018/05/10	0	0.00	1	80.50	80.65	-1	6,315	-0.02%
2018/05/07	10	79.25	0	0.00	79.50	10	6,271	0.16%
2018/05/04	10	78.70	0	0.00	78.95	10	6,314	0.16%
2018/05/03	2.5	78.61	0	0.00	78.55	2.5	6,384	0.04%
2018/05/02	3	79.83	0	0.00	79.40	3	6,320	0.05%
2018/04/30	0	0.00	1	79.90	80.00	-1	6,313	-0.02%
2018/04/27	1	79.10	0	0.00	79.20	1	6,300	0.02%
2018/04/26	0	0.00	500	79.08	79.05	-500	6,167	-8.11%	大賣/鉅額交易
2018/04/25	9	79.17	0	0.00	79.30	9	5,981	0.15%
2018/04/24	6	79.70	1	79.70	79.55	5	5,821	0.09%
2018/04/23	5	80.08	0	0.00	79.95	5	5,635	0.09%
2018/04/20	4	80.75	0	0.00	80.75	4	5,524	0.07%
2018/04/19	0	0.00	10	82.60	82.65	-10	5,421	-0.18%
2018/04/10	1.5	82.48	0	0.00	82.50	1.5	5,584	0.03%
2018/04/09	1	82.15	0	0.00	82.20	1	5,639	0.02%
2018/04/03	1	81.25	0	0.00	81.50	1	5,642	0.02%
2018/04/02	1	82.85	0	0.00	82.25	1	5,617	0.02%
2018/03/29	1	81.85	0	0.00	82.10	1	5,612	0.02%
2018/03/28	5	82.54	0	0.00	82.25	5	5,560	0.09%
2018/03/27	0	0.00	1	83.15	83.40	-1	5,518	-0.02%
2018/03/23	1	81.85	0	0.00	82.10	1	5,489	0.02%
2018/03/15	0	0.00	1	84.25	84.25	-1	5,373	-0.02%
2018/03/13	0	0.00	2.5	84.64	84.95	-2.5	5,409	-0.05%
2018/03/12	1	84.15	1	83.70	84.15	0	5,367	0.00%
2018/03/08	0	0.00	2	82.75	82.75	-2	5,427	-0.04%
2018/03/06	0	0.00	1	82.10	82.15	-1	5,449	-0.02%
2018/03/05	0.5	81.05	0	0.00	80.75	0.5	5,491	0.01%
2018/03/02	1	80.80	0	0.00	81.15	1	5,452	0.02%
2018/02/27	0	0.00	2	82.68	82.35	-2	5,345	-0.04%
2018/02/23	0	0.00	1	82.00	82.00	-1	5,206	-0.02%
2018/02/22	2	80.93	0	0.00	81.00	2	5,225	0.04%
2018/02/21	1	81.50	0	0.00	81.50	1	5,238	0.02%
2018/02/12	2	79.68	4	79.65	79.70	-2	5,082	-0.04%
2018/02/09	6	78.10	0	0.00	79.05	6	5,062	0.12%
2018/02/07	5	81.07	1	81.20	80.65	4	4,854	0.08%
2018/02/06	5	79.98	2	79.65	79.65	3	4,702	0.06%
2018/02/05	1	83.05	0	0.00	83.60	1	4,182	0.02%
2018/02/02	0	0.00	1	84.40	84.90	-1	4,080	-0.02%
2018/01/29	1	85.55	0	0.00	85.55	1	3,924	0.03%
2018/01/26	1	87.00	0	0.00	87.50	1	3,841	0.03%
2018/01/24	3	87.65	5	87.15	87.20	-2	3,678	-0.05%
2018/01/19	5	86.70	4	87.06	87.15	1	3,550	0.03%
2018/01/18	0	0.00	2	86.20	86.30	-2	3,516	-0.06%
2018/01/16	0	0.00	1	84.70	85.00	-1	3,364	-0.03%
2018/01/11	4	83.10	0	0.00	83.40	4	3,303	0.12%