元大台灣50 (0050)-兆豐-公益券商分點個股進出

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
157.40
漲跌
▲1.75
漲幅
+1.12%
成交量
7,681張
產業
上市
3668人加入追蹤

立即追蹤
本地時間:13:35(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－兆豐-公益券商分點個股進出

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

兆豐-公益券商分點個股進出
兆豐-公益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
2024/04/17	3.1	156.02	1.1	156.83	157.40	2.1	12,800	0.02%
2024/04/16	11.5	155.73	0	0.00	155.65	11.5	12,784	0.09%
2024/04/15	17.4	159.91	0	0.00	160.00	17.4	12,601	0.14%
2024/04/12	0.1	162.39	0	0.00	162.10	0.1	12,626	0.00%
2024/04/11	0.1	161.85	0	0.00	162.50	0.1	12,596	0.00%
2024/04/10	0.1	163.03	0.2	162.90	163.00	-0.1	12,600	0.00%
2024/04/09	15	161.62	1.4	160.58	163.25	13.6	12,737	0.11%
2024/04/08	0	158.75	2.2	159.66	159.45	-2.2	12,701	-0.02%
2024/04/03	10.4	158.74	0	0.00	158.55	10.4	12,825	0.08%
2024/04/02	15.1	159.40	8.6	159.10	159.65	6.5	12,995	0.05%
2024/04/01	0.8	158.17	0	0.00	157.40	0.8	13,372	0.01%
2024/03/28	0.1	156.91	1	156.95	156.90	-0.9	13,567	-0.01%
2024/03/27	0.3	157.44	2.5	157.44	157.65	-2.2	13,618	-0.02%
2024/03/26	1.1	159.01	3.3	158.03	157.60	-2.2	13,634	-0.02%
2024/03/25	0	157.45	1.1	157.84	157.50	-1.1	13,636	-0.01%
2024/03/22	0	156.65	0.3	156.68	157.20	-0.3	13,586	0.00%
2024/03/21	0	0.00	3	156.78	157.40	-3	13,584	-0.02%
2024/03/20	2.1	154.24	0	0.00	153.20	2.1	13,558	0.02%
2024/03/19	0	153.47	1	154.40	154.05	-1	13,924	-0.01%
2024/03/18	1	154.27	0	0.00	154.40	1	13,830	0.01%
2024/03/15	1.2	154.07	3	153.97	153.00	-1.8	13,623	-0.01%
2024/03/14	0.1	155.04	3	155.14	155.10	-3	13,532	-0.02%
2024/03/13	0	0.00	42.2	156.04	155.25	-42.2	13,611	-0.31%
2024/03/12	0.1	152.98	1	154.30	154.50	-0.9	13,443	-0.01%
2024/03/11	1.5	152.91	36	153.53	152.90	-34.5	13,318	-0.26%
2024/03/08	0.3	155.71	12.6	153.98	154.45	-12.3	13,181	-0.09%
2024/03/07	1	152.00	12.5	151.87	152.30	-11.5	12,772	-0.09%
2024/03/06	10.1	148.12	19.4	148.79	148.85	-9.3	12,366	-0.08%
2024/03/05	13.3	148.38	4	148.28	148.15	9.3	12,273	0.08%
2024/03/04	10	146.71	6.2	145.99	146.95	3.8	12,111	0.03%
2024/03/01	2.2	143.48	1.3	143.56	142.80	1	11,865	0.01%
2024/02/29	4	142.90	0	0.00	143.30	4	11,877	0.03%
2024/02/27	2	143.25	1.6	142.83	143.35	0.4	11,985	0.00%
2024/02/26	0	143.65	11.4	143.87	143.95	-11.4	11,990	-0.09%
2024/02/23	0.1	143.64	11.4	143.42	143.75	-11.3	11,929	-0.09%
2024/02/22	0	0.00	3.4	142.62	142.80	-3.4	12,083	-0.03%
2024/02/21	0.7	141.34	0	0.00	141.20	0.7	12,022	0.01%
2024/02/20	0	0.00	0.8	141.65	141.65	-0.8	12,301	-0.01%
2024/02/19	1.3	140.83	0	0.00	141.10	1.3	12,385	0.01%
2024/02/16	0.1	141.54	5.5	141.45	141.30	-5.4	12,615	-0.04%
2024/02/15	17.3	142.03	20.9	142.11	142.35	-3.7	12,656	-0.03%
2024/02/05	0.2	135.84	1.7	135.91	135.95	-1.6	12,384	-0.01%
2024/02/02	0	134.80	5	134.95	135.10	-5	12,168	-0.04%
2024/02/01	6.8	133.99	1.8	133.84	134.35	5	12,124	0.04%
2024/01/31	2.1	134.96	0	0.00	134.35	2.1	12,169	0.02%
2024/01/30	0.6	136.26	2	136.45	136.15	-1.4	12,165	-0.01%
2024/01/29	15	136.42	7.9	136.36	136.50	7.2	12,271	0.06%
2024/01/26	0	135.65	3.4	135.87	135.65	-3.4	11,972	-0.03%
2024/01/25	0	0.00	150.4	135.24	135.65	-150.4	11,872	-1.27%	大賣/鉅額交易
2024/01/24	0	134.05	1	134.34	134.00	-1	11,511	-0.01%
2024/01/23	0	133.80	1.2	133.99	134.05	-1.2	11,454	-0.01%
2024/01/22	0.1	133.60	2.2	133.86	133.80	-2.1	11,491	-0.02%
2024/01/19	0.4	131.44	15.1	132.08	132.90	-14.7	11,344	-0.13%
2024/01/18	3.1	128.25	0	0.00	128.30	3.1	11,276	0.03%
2024/01/17	26.8	128.07	0	0.00	127.45	26.8	11,225	0.24%
2024/01/16	16.4	131.78	0.2	131.74	131.65	16.2	10,739	0.15%
2024/01/15	0.1	133.38	1	133.50	133.00	-0.9	10,507	-0.01%
2024/01/12	1	132.20	0	0.00	132.65	1	10,378	0.01%
2024/01/10	0.2	132.40	3	132.50	132.30	-2.8	10,466	-0.03%
2024/01/09	3	133.18	1	133.00	133.00	2	10,467	0.02%
2024/01/08	0.1	133.21	0	133.20	132.75	0.1	10,501	0.00%
2024/01/05	0.2	132.55	0	0.00	132.15	0.2	10,451	0.00%
2024/01/04	2	132.55	9	132.44	132.50	-7	10,623	-0.07%
2024/01/03	11.5	132.98	7.2	132.57	132.55	4.3	10,771	0.04%
2024/01/02	0.4	135.02	0	0.00	134.90	0.4	10,627	0.00%
2023/12/29	0.1	135.75	22	135.56	135.45	-21.9	10,597	-0.21%
2023/12/28	0	135.70	53.7	135.89	135.75	-53.7	10,564	-0.51%
2023/12/27	0	0.00	70.6	135.50	135.75	-70.6	10,401	-0.68%
2023/12/26	0	0.00	7.1	134.25	134.25	-7.1	10,010	-0.07%
2023/12/25	0	0.00	1	133.60	133.50	-1	9,822	-0.01%
2023/12/21	2.1	132.21	0	0.00	132.60	2.1	9,860	0.02%
2023/12/20	0	133.55	1	133.60	133.75	-1	9,837	-0.01%
2023/12/19	0.2	133.26	2	133.50	133.40	-1.8	9,885	-0.02%
2023/12/18	0.5	133.40	0.6	133.20	133.90	-0.2	10,144	0.00%
2023/12/15	0.2	133.82	23.1	133.96	133.70	-22.9	10,132	-0.23%
2023/12/14	0	0.00	39.6	132.96	133.15	-39.6	9,893	-0.40%
2023/12/13	0.1	131.70	6	131.42	131.55	-5.9	9,477	-0.06%
2023/12/11	0.1	130.90	5.1	130.99	131.20	-5	9,552	-0.05%
2023/12/08	1.8	131.07	1.2	131.35	131.05	0.6	9,554	0.01%
2023/12/07	0.1	130.31	0	0.00	130.00	0.1	9,380	0.00%
2023/12/06	0	0.00	1	131.35	130.80	-1	9,471	-0.01%
2023/12/05	2.4	130.03	1	130.10	130.35	1.4	9,445	0.01%
2023/12/04	0.1	131.68	0	0.00	131.30	0.1	9,459	0.00%
2023/12/01	0.8	131.00	1	131.30	131.80	-0.2	9,507	0.00%
2023/11/30	0.1	131.20	0	0.00	131.35	0.1	9,479	0.00%
2023/11/29	0	131.25	2.4	131.54	131.15	-2.4	9,354	-0.03%
2023/11/28	0.4	131.16	1.3	131.34	131.25	-0.9	9,295	-0.01%
2023/11/27	1.2	130.75	0.2	130.35	130.35	1	9,208	0.01%
2023/11/24	0	131.30	2.3	131.32	131.20	-2.3	9,147	-0.03%
2023/11/22	2	131.50	2	131.40	131.35	0	9,002	0.00%
2023/11/21	0.2	132.33	4.1	132.54	132.55	-3.9	9,018	-0.04%
2023/11/20	1.2	130.98	5.9	130.68	130.95	-4.8	8,657	-0.06%
2023/11/17	0	0.00	2.4	131.40	131.00	-2.4	8,625	-0.03%
2023/11/16	2	131.09	14	131.05	130.60	-12	8,234	-0.15%
2023/11/15	0.2	130.76	12.4	130.96	130.55	-12.2	8,096	-0.15%
2023/11/14	0	129.00	16.9	129.41	129.00	-16.8	7,843	-0.21%
2023/11/13	0	0.00	10.2	129.04	128.70	-10.2	7,669	-0.13%
2023/11/10	0.2	126.75	17	126.65	126.75	-16.8	7,548	-0.22%
2023/11/09	0	126.90	3	127.08	127.25	-3	7,601	-0.04%
2023/11/08	0.1	126.96	9.1	127.33	127.20	-9	7,872	-0.11%
2023/11/07	0.2	126.41	2.1	126.45	126.50	-1.9	7,816	-0.02%
2023/11/06	0.1	126.60	15.7	126.83	126.55	-15.6	7,888	-0.20%
2023/11/03	0	125.00	4.1	125.35	125.45	-4.1	7,684	-0.05%
2023/11/02	0	123.10	6.5	123.92	124.50	-6.4	7,713	-0.08%
2023/11/01	2.9	121.89	1	121.60	121.75	1.9	7,626	0.02%
2023/10/31	3.6	121.36	0	0.00	121.15	3.6	7,666	0.05%
2023/10/30	4	122.08	0	0.00	122.00	4	7,686	0.05%
2023/10/27	16	122.31	0	0.00	122.30	16	7,608	0.21%
2023/10/26	21.9	121.82	0	0.00	121.75	21.9	7,661	0.29%
2023/10/25	0.5	124.45	0.8	124.58	124.20	-0.3	7,340	0.00%
2023/10/24	3.1	123.05	0	0.00	123.95	3.1	7,340	0.04%
2023/10/23	3.6	123.71	0	0.00	123.85	3.6	7,293	0.05%
2023/10/20	2.1	124.53	0	124.10	125.40	2.1	7,276	0.03%
2023/10/19	0.1	124.75	0	0.00	124.85	0.1	7,364	0.00%
2023/10/18	1.3	124.89	3	125.77	124.80	-1.7	7,447	-0.02%
2023/10/17	0	126.50	2.8	126.83	126.55	-2.8	7,349	-0.04%
2023/10/16	3.2	126.09	0	0.00	126.25	3.2	7,474	0.04%
2023/10/13	0	126.66	0	0.00	126.95	0	7,526	0.00%
2023/10/12	0	0.00	12.1	126.64	127.30	-12.1	7,674	-0.16%
2023/10/11	10	126.24	31.1	126.26	126.25	-21.1	7,681	-0.27%
2023/10/05	2.3	122.78	1.2	123.61	123.65	1.1	7,694	0.01%
2023/10/04	18.4	121.79	0	0.00	121.90	18.4	7,701	0.24%
2023/10/03	2.6	123.92	0	0.00	123.50	2.6	7,645	0.03%
2023/10/02	0	0.00	2.1	124.15	124.25	-2.1	7,694	-0.03%
2023/09/28	1.1	122.83	0.4	122.66	122.65	0.7	7,859	0.01%
2023/09/27	1.6	121.99	2.1	122.15	122.15	-0.5	7,849	-0.01%
2023/09/26	6.7	122.37	0	0.00	122.10	6.7	7,835	0.09%
2023/09/25	4.1	123.29	0	0.00	123.55	4.1	7,778	0.05%
2023/09/22	0.7	122.42	0	0.00	122.65	0.7	7,829	0.01%
2023/09/21	25	123.04	0	0.00	122.75	25	7,765	0.32%
2023/09/20	2	124.71	0	0.00	124.75	2	7,507	0.03%
2023/09/19	2.1	125.46	0	0.00	125.45	2.1	7,518	0.03%
2023/09/18	0.1	126.45	0	0.00	126.00	0.1	7,574	0.00%
2023/09/15	0.2	127.12	1.3	127.00	127.35	-1.1	7,899	-0.01%
2023/09/14	1	126.50	4.4	126.63	126.95	-3.4	7,912	-0.04%
2023/09/13	0	125.05	0	0.00	125.20	0	7,892	0.00%
2023/09/12	3.1	123.90	1	125.00	125.05	2.1	7,959	0.03%
2023/09/11	3.7	123.59	2	123.70	123.80	1.7	8,099	0.02%
2023/09/08	1.3	124.34	1	124.20	124.30	0.3	8,073	0.00%
2023/09/07	3.9	124.85	0.2	125.22	124.85	3.8	8,371	0.04%
2023/09/06	0.1	126.15	0	0.00	126.00	0.1	8,506	0.00%
2023/09/05	0.2	126.60	0	0.00	126.45	0.2	8,477	0.00%
2023/09/04	0	125.90	3	125.97	126.75	-3	8,502	-0.03%
2023/09/01	1.3	125.58	0.1	125.90	125.90	1.2	8,646	0.01%
2023/08/31	0.3	125.81	0	0.00	125.70	0.3	8,705	0.00%
2023/08/30	0	0.00	1	126.90	126.60	-1	8,738	-0.01%
2023/08/29	0.1	125.39	0.1	125.40	126.05	0	8,774	0.00%
2023/08/28	0.1	125.43	1.1	125.37	125.35	-1	8,731	-0.01%
2023/08/25	3.7	124.84	0.6	125.30	124.55	3.2	8,806	0.04%
2023/08/24	2	127.00	3.2	126.66	127.00	-1.2	8,890	-0.01%
2023/08/23	1.1	124.07	4	124.84	124.85	-2.9	9,020	-0.03%
2023/08/22	0	0.00	1.4	123.96	124.00	-1.4	9,303	-0.02%
2023/08/21	2.9	123.75	0	0.00	123.00	2.9	9,433	0.03%
2023/08/18	4	124.00	1	124.25	123.85	3	9,447	0.03%
2023/08/17	10.2	123.38	0	0.00	124.60	10.2	9,525	0.11%
2023/08/16	8.6	123.78	0	0.00	124.05	8.6	9,664	0.09%
2023/08/15	13.3	124.94	0.4	124.80	124.70	12.9	9,931	0.13%
2023/08/14	28.1	124.46	2	124.45	124.50	26.1	10,173	0.26%
2023/08/11	2.2	126.71	0	0.00	126.30	2.2	10,232	0.02%
2023/08/10	15.5	126.44	3	126.55	126.40	12.5	10,235	0.12%
2023/08/09	2	127.17	0.1	127.15	127.20	2	10,122	0.02%
2023/08/08	0.7	127.08	0.3	127.05	127.00	0.4	10,124	0.00%
2023/08/07	0	128.50	0.3	128.50	128.50	-0.3	10,010	0.00%
2023/08/04	0.3	127.39	1	127.25	127.25	-0.7	10,002	-0.01%
2023/08/02	3.6	127.83	4	127.60	127.85	-0.4	9,967	0.00%
2023/08/01	0	0.00	8.7	129.12	129.45	-8.7	9,867	-0.09%
2023/07/31	3.2	128.93	2	128.55	128.80	1.2	9,830	0.01%
2023/07/28	1.3	129.26	0	129.50	129.50	1.3	9,771	0.01%
2023/07/27	16.2	129.43	3	129.43	129.50	13.2	9,795	0.13%
2023/07/26	3.3	128.74	8	128.89	128.50	-4.7	9,814	-0.05%
2023/07/25	2	128.78	2.1	128.75	128.85	-0.1	9,835	0.00%
2023/07/24	8.1	127.13	0.6	127.37	127.25	7.5	9,877	0.08%
2023/07/21	10.9	126.71	0.1	127.30	127.20	10.8	9,930	0.11%
2023/07/20	2.3	129.44	0	0.00	129.35	2.3	10,026	0.02%
2023/07/19	0.1	129.44	5.6	129.17	128.75	-5.5	10,073	-0.05%
2023/07/18	0.5	130.48	1	129.75	129.85	-0.5	9,915	0.00%
2023/07/17	6.1	131.97	1.7	132.08	132.00	4.5	9,841	0.05%
2023/07/14	0	0.00	4.5	132.14	132.25	-4.5	9,716	-0.05%
2023/07/13	0	131.55	7.4	131.54	130.90	-7.4	9,551	-0.08%
2023/07/12	0	129.15	0	0.00	129.45	0	9,385	0.00%
2023/07/11	4.3	128.74	2	128.70	129.20	2.3	9,379	0.02%
2023/07/10	2.1	127.54	21.7	127.16	127.45	-19.6	9,413	-0.21%
2023/07/07	1.3	127.73	0	0.00	127.70	1.3	9,330	0.01%
2023/07/06	7.3	128.35	8	128.64	127.90	-0.7	9,296	-0.01%
2023/07/05	2.1	130.79	0.1	130.90	130.80	2	9,086	0.02%
2023/07/04	4	130.89	0.1	131.00	131.00	3.9	9,075	0.04%
2023/07/03	3.1	130.45	1.3	130.50	130.70	1.8	9,106	0.02%
2023/06/30	3.3	128.52	0	0.00	129.10	3.3	9,245	0.04%
2023/06/29	0.1	130.15	0	0.00	129.05	0.1	9,318	0.00%
2023/06/28	3.1	129.28	0	0.00	129.10	3.1	9,274	0.03%
2023/06/27	5.2	129.13	3.5	128.90	128.90	1.7	9,342	0.02%
2023/06/26	0.1	129.85	1	130.00	129.75	-0.9	9,410	-0.01%
2023/06/21	0	0.00	2.2	130.42	130.55	-2.2	9,511	-0.02%
2023/06/20	2.2	130.41	2.5	130.98	130.55	-0.3	9,327	0.00%
2023/06/19	0	131.20	1	131.25	131.25	-1	9,455	-0.01%
2023/06/16	0	131.25	6	131.35	131.55	-6	9,416	-0.06%
2023/06/15	0.1	131.75	2.1	131.99	131.90	-2	9,414	-0.02%
2023/06/14	1	131.20	1.1	131.27	131.50	-0.1	9,411	0.00%
2023/06/13	1	131.50	21.3	131.02	131.55	-20.2	9,559	-0.21%
2023/06/12	0	0.00	3.4	129.06	129.00	-3.4	9,371	-0.04%
2023/06/09	1	128.10	4.3	127.93	127.80	-3.3	9,326	-0.04%
2023/06/08	2.7	127.04	0.6	127.13	126.85	2.1	9,545	0.02%
2023/06/07	1	127.12	16.3	127.75	128.10	-15.2	9,679	-0.16%
2023/06/06	0	0.00	0.6	126.65	126.70	-0.6	9,532	-0.01%
2023/06/05	0.5	126.65	0.1	126.65	126.35	0.4	9,525	0.00%
2023/06/02	2.3	126.89	18.1	126.47	126.75	-15.8	9,543	-0.17%
2023/06/01	10.1	125.01	0.5	125.15	125.15	9.7	9,567	0.10%
2023/05/31	7.1	126.00	0.1	125.65	126.15	7	9,554	0.07%
2023/05/30	0	126.50	12.1	126.84	126.75	-12.1	9,464	-0.13%
2023/05/29	3	127.17	4.3	126.86	126.75	-1.3	9,386	-0.01%
2023/05/26	8	125.94	20.8	125.84	125.95	-12.8	9,236	-0.14%
2023/05/25	0	122.65	9.1	122.97	123.05	-9.1	8,943	-0.10%
2023/05/24	0	121.30	0.6	121.40	121.60	-0.6	8,934	-0.01%
2023/05/23	0	121.95	0.2	122.05	122.20	-0.2	8,826	0.00%
2023/05/22	0.4	122.32	3.7	122.37	122.30	-3.3	8,718	-0.04%
2023/05/19	2	122.55	8.9	122.44	122.50	-6.9	8,549	-0.08%
2023/05/18	3	121.82	21	122.16	122.15	-18	8,164	-0.22%
2023/05/17	0	119.20	15.4	119.64	120.55	-15.4	8,002	-0.19%
2023/05/16	0	118.40	8	118.21	118.60	-8	7,695	-0.10%
2023/05/15	1.4	117.09	0	0.00	117.20	1.4	7,628	0.02%
2023/05/12	9.3	117.00	0	0.00	117.20	9.3	7,663	0.12%
2023/05/11	1.2	117.61	0.2	117.80	117.55	1	7,680	0.01%
2023/05/10	0.4	118.10	0	0.00	117.80	0.4	7,768	0.00%
2023/05/09	1	118.40	14.2	118.40	118.90	-13.2	7,838	-0.17%
2023/05/08	5.3	118.65	1	118.60	118.55	4.3	7,983	0.05%
2023/05/05	5.4	117.70	0	0.00	117.80	5.4	8,041	0.07%
2023/05/04	2.1	117.21	0	0.00	117.50	2.1	8,263	0.03%
2023/05/03	0.5	117.17	0	0.00	117.20	0.5	8,310	0.01%
2023/05/02	0.3	117.69	0	0.00	117.70	0.3	8,600	0.00%
2023/04/28	11.4	117.16	1	117.10	117.40	10.4	9,236	0.11%
2023/04/27	6.5	116.37	0	0.00	116.00	6.5	9,376	0.07%
2023/04/26	12.6	115.88	0	0.00	116.10	12.6	9,678	0.13%
2023/04/25	15.9	117.23	1	117.85	116.60	14.9	9,938	0.15%
2023/04/24	14.6	118.11	0.8	118.24	118.15	13.8	9,795	0.14%
2023/04/21	2.1	118.95	1	119.35	118.60	1.1	9,946	0.01%
2023/04/20	0.7	118.98	0	0.00	118.90	0.7	10,065	0.01%
2023/04/19	17.2	119.53	0	0.00	119.05	17.2	10,208	0.17%
2023/04/18	0	120.10	0	0.00	119.95	0	10,272	0.00%
2023/04/17	1.2	120.03	0	0.00	120.35	1.2	10,392	0.01%
2023/04/14	1.2	120.31	3	120.25	120.65	-1.8	10,526	-0.02%
2023/04/13	2.3	119.88	0	0.00	119.50	2.3	10,722	0.02%
2023/04/12	2.1	120.40	0	0.00	120.55	2.1	10,756	0.02%
2023/04/11	1.1	120.79	0	0.00	120.85	1.1	10,939	0.01%
2023/04/10	0	121.25	3	121.45	121.00	-3	11,043	-0.03%
2023/04/07	0.3	121.00	0	0.00	121.00	0.3	11,050	0.00%
2023/04/06	2.1	120.60	0.1	121.00	121.00	2	11,043	0.02%
2023/03/31	0	122.00	11.7	122.11	121.60	-11.7	11,018	-0.11%
2023/03/30	0	121.15	0	0.00	121.20	0	10,853	0.00%
2023/03/29	1.2	120.43	12	120.54	120.60	-10.8	10,861	-0.10%
2023/03/28	2.9	120.47	2	120.30	120.40	0.9	11,017	0.01%
2023/03/27	0.4	121.37	0.1	121.55	121.45	0.3	10,957	0.00%
2023/03/24	1	121.90	18.4	122.13	122.20	-17.4	10,978	-0.16%
2023/03/23	0	121.64	3.1	121.90	121.85	-3.1	10,884	-0.03%
2023/03/22	0.1	120.17	10.3	120.53	120.90	-10.3	10,757	-0.10%
2023/03/21	2.7	118.35	0	0.00	118.65	2.7	10,628	0.03%
2023/03/20	0.8	118.00	0	0.00	118.10	0.8	10,708	0.01%
2023/03/17	0.2	118.17	9.4	118.12	118.95	-9.2	10,693	-0.09%
2023/03/16	12.6	116.87	12	117.28	117.05	0.6	10,665	0.01%
2023/03/15	3.7	118.25	1	118.60	117.60	2.7	10,542	0.03%
2023/03/14	21.7	117.50	20	117.75	117.50	1.7	10,505	0.02%
2023/03/13	4.1	118.08	1.1	117.72	118.80	3	10,522	0.03%
2023/03/10	11	118.37	0	0.00	118.30	11	10,334	0.11%
2023/03/09	2	120.30	0	0.00	120.20	2	10,527	0.02%
2023/03/08	1.3	119.92	0.9	120.47	120.30	0.4	10,627	0.00%
2023/03/07	0	120.45	0	0.00	121.30	0	10,702	0.00%
2023/03/06	0	120.00	7.5	120.52	120.50	-7.5	10,828	-0.07%
2023/03/03	0.3	119.57	0	0.00	119.35	0.3	10,939	0.00%
2023/03/02	0.3	119.20	1	119.00	119.25	-0.7	11,141	-0.01%
2023/03/01	0.4	118.76	1	119.10	119.35	-0.6	11,216	-0.01%
2023/02/24	11	119.36	2	119.80	118.80	9	11,184	0.08%
2023/02/23	0	119.55	2	119.35	119.40	-2	11,237	-0.02%
2023/02/22	26	117.55	5.1	117.35	117.65	20.9	11,312	0.18%
2023/02/21	0.3	118.77	5	118.85	118.95	-4.7	11,354	-0.04%
2023/02/20	0.4	119.06	0	0.00	119.00	0.4	11,674	0.00%
2023/02/17	6.3	118.69	0	0.00	118.75	6.3	12,141	0.05%
2023/02/16	0.3	120.17	1.4	120.34	120.30	-1	12,312	-0.01%
2023/02/15	7.9	119.27	0.1	120.00	118.85	7.8	12,701	0.06%
2023/02/14	0	121.70	2.7	121.52	121.65	-2.7	12,742	-0.02%
2023/02/13	2.5	120.52	0.1	120.25	120.75	2.4	12,930	0.02%
2023/02/10	0.8	120.99	0.8	121.00	121.00	0.1	13,040	0.00%
2023/02/09	0	120.66	0	0.00	120.90	0	13,138	0.00%
2023/02/08	0	120.75	9.1	120.29	120.85	-9	13,164	-0.07%
2023/02/07	1.1	118.78	0	0.00	119.00	1.1	13,240	0.01%
2023/02/06	3.4	119.56	0	0.00	119.25	3.4	13,219	0.03%
2023/02/03	0.1	120.72	11.9	120.98	121.00	-11.8	13,134	-0.09%
2023/02/02	5.1	120.85	11.2	120.88	121.00	-6.2	13,144	-0.05%
2023/02/01	0	119.00	0	0.00	119.00	0	13,076	0.00%
2023/01/31	6.2	119.18	2.2	120.04	118.30	4.1	13,101	0.03%
2023/01/30	6.1	120.27	33.6	120.47	120.70	-27.5	12,923	-0.21%
2023/01/17	12.1	118.02	0	118.05	118.10	12.1	12,536	0.10%
2023/01/16	5.1	118.05	12.3	118.28	118.10	-7.2	12,585	-0.06%
2023/01/13	1	117.36	16.2	117.89	117.20	-15.2	12,328	-0.12%
2023/01/12	5.2	115.76	0.1	116.40	115.85	5.2	12,170	0.04%
2023/01/11	0.4	116.30	9.4	116.20	116.35	-8.9	12,263	-0.07%
2023/01/10	0	0.00	23.4	116.13	116.25	-23.4	12,110	-0.19%
2023/01/09	5	115.40	14.1	114.69	115.80	-9.1	12,237	-0.07%
2023/01/06	2.2	111.29	1.1	111.28	111.80	1.1	12,178	0.01%
2023/01/05	3.2	111.22	1.1	111.34	111.30	2.1	12,332	0.02%
2023/01/04	0.2	110.57	3	110.38	110.50	-2.8	12,354	-0.02%
2023/01/03	5.2	108.90	1	110.25	110.75	4.2	12,647	0.03%
2022/12/30	0.2	110.60	4	110.53	110.20	-3.8	12,544	-0.03%
2022/12/29	3.6	108.93	0	0.00	109.50	3.6	12,541	0.03%
2022/12/28	7.4	109.74	0	0.00	110.00	7.4	12,488	0.06%
2022/12/27	0.1	111.60	4	112.06	111.60	-3.9	12,410	-0.03%
2022/12/26	0.1	110.90	0	0.00	111.10	0.1	12,525	0.00%
2022/12/23	2.3	110.61	0	0.00	110.70	2.3	12,668	0.02%
2022/12/22	3	112.48	2	112.15	112.60	1	12,741	0.01%
2022/12/21	0	110.75	0	0.00	110.75	0	12,972	0.00%
2022/12/20	12.3	111.36	0	0.00	110.30	12.3	12,922	0.10%
2022/12/19	1.1	112.04	0.5	112.45	112.35	0.6	13,046	0.00%
2022/12/16	13	112.45	0	0.00	113.00	13	13,186	0.10%
2022/12/15	1.1	114.03	0	0.00	114.90	1.1	13,237	0.01%
2022/12/14	1	114.80	2.2	114.96	114.80	-1.2	13,289	-0.01%
2022/12/13	0.3	113.71	0	0.00	113.40	0.3	13,254	0.00%
2022/12/12	1	113.61	0.2	113.90	113.90	0.8	13,263	0.01%
2022/12/09	0.1	114.05	2.1	114.76	115.00	-2	13,340	-0.01%
2022/12/08	10.2	113.07	5	113.22	113.25	5.2	13,297	0.04%
2022/12/07	1.1	114.89	0	0.00	114.60	1.1	13,326	0.01%
2022/12/06	5.2	115.92	0	0.00	115.30	5.2	13,265	0.04%
2022/12/05	2	117.60	0.1	118.00	117.45	1.9	13,225	0.01%
2022/12/02	1	117.80	0	0.00	117.30	1	13,144	0.01%
2022/12/01	1.5	119.00	17.6	119.22	118.35	-16.1	13,277	-0.12%
2022/11/30	0.1	115.94	4.1	115.98	116.35	-4	12,974	-0.03%
2022/11/29	1.1	113.35	1	115.35	115.40	0.1	12,967	0.00%
2022/11/28	6.4	114.48	0	0.00	114.35	6.4	13,021	0.05%
2022/11/25	1.8	116.55	1.2	116.75	116.70	0.6	13,121	0.00%
2022/11/24	1	116.80	13.6	116.61	116.70	-12.5	12,972	-0.10%
2022/11/23	1	115.40	2.3	115.56	115.60	-1.3	12,920	-0.01%
2022/11/22	0	113.45	0.1	114.50	114.80	-0.1	13,049	0.00%
2022/11/21	1	113.80	0	114.00	113.85	1	13,123	0.01%
2022/11/18	0	114.25	0.1	114.45	114.25	-0.1	13,060	0.00%
2022/11/17	0.1	113.20	1.9	114.27	114.55	-1.8	13,000	-0.01%
2022/11/16	0.7	114.90	14.1	114.60	114.50	-13.4	12,949	-0.10%
2022/11/15	7.2	114.74	11.1	113.30	114.70	-3.9	12,689	-0.03%
2022/11/14	1	110.30	1.1	110.28	110.00	-0.1	12,193	0.00%
2022/11/11	2	108.45	53.8	108.52	109.00	-51.8	11,979	-0.43%
2022/11/10	41.3	103.50	0	0.00	103.50	41.3	11,638	0.35%
2022/11/09	0	0.00	3	102.83	104.50	-3	11,557	-0.03%
2022/11/08	1.2	101.60	5	101.67	101.60	-3.8	11,401	-0.03%
2022/11/07	0.1	100.50	7.3	100.57	100.55	-7.3	11,368	-0.06%
2022/11/04	1.2	98.04	0	0.00	98.85	1.2	11,346	0.01%
2022/11/03	0.6	98.78	0.1	98.85	98.70	0.4	11,359	0.00%
2022/11/02	0	99.93	1.2	100.03	100.00	-1.2	11,265	-0.01%
2022/11/01	2.1	99.58	9	99.43	99.60	-6.9	11,293	-0.06%
2022/10/31	2	98.85	1	98.80	99.05	1	11,311	0.01%
2022/10/28	5	98.03	0	0.00	97.75	5	11,257	0.04%
2022/10/27	0.3	99.01	0	99.00	99.00	0.2	11,196	0.00%
2022/10/26	1	97.78	0	0.00	97.60	1	11,358	0.01%
2022/10/25	7.4	97.38	0	0.00	96.70	7.4	11,334	0.07%
2022/10/24	5.7	99.60	0	0.00	98.60	5.7	11,134	0.05%
2022/10/21	10.9	99.39	0	0.00	98.90	10.9	10,989	0.10%
2022/10/20	4.6	97.77	20	97.93	99.20	-15.4	10,919	-0.14%
2022/10/19	21.1	100.70	0	0.00	99.75	21.1	10,813	0.20%
2022/10/18	0.1	100.20	2.5	101.08	101.10	-2.5	10,729	-0.02%
2022/10/17	9.8	99.58	1	99.80	99.95	8.8	10,883	0.08%
2022/10/14	6.3	101.90	78.1	101.70	101.85	-71.8	10,703	-0.67%
2022/10/13	37.2	99.30	0	0.00	99.00	37.2	10,793	0.34%
2022/10/12	36.5	100.13	3	99.90	100.20	33.5	10,666	0.31%
2022/10/11	50.7	100.89	6	101.56	100.70	44.7	10,814	0.41%
2022/10/07	3.4	106.56	20	107.10	106.20	-16.6	10,601	-0.16%
2022/10/06	0.3	107.92	0.2	107.80	108.00	0.1	10,703	0.00%
2022/10/05	25.2	106.67	2.1	107.29	107.25	23.1	10,975	0.21%
2022/10/04	0	0.00	2.2	104.60	104.80	-2.2	10,983	-0.02%
2022/10/03	3.3	102.64	1.3	102.51	102.20	2	10,983	0.02%
2022/09/30	11.4	103.48	4	103.25	103.45	7.4	10,969	0.07%
2022/09/29	3.7	105.26	1	104.90	104.90	2.7	10,983	0.02%
2022/09/28	6	105.96	0	0.00	105.25	6	11,069	0.05%
2022/09/27	5.2	107.61	2.1	107.50	107.50	3.1	11,024	0.03%
2022/09/26	7.9	107.47	10	107.45	107.65	-2.1	11,316	-0.02%
2022/09/23	4.8	109.93	2	110.05	109.70	2.8	11,564	0.02%
2022/09/22	4.8	109.88	1	110.75	110.75	3.8	11,661	0.03%
2022/09/21	3.5	112.07	3	111.97	112.10	0.5	11,516	0.00%
2022/09/20	0.3	112.81	0	0.00	113.05	0.3	11,514	0.00%
2022/09/19	2.3	112.35	0	0.00	112.05	2.3	11,695	0.02%
2022/09/16	6.7	112.42	1	112.35	112.55	5.7	11,757	0.05%
2022/09/15	4	113.46	0.2	113.85	113.85	3.8	11,822	0.03%
2022/09/14	6.7	113.67	0.2	113.75	113.65	6.5	12,011	0.05%
2022/09/13	1.2	115.94	0.1	116.08	116.00	1.1	11,937	0.01%
2022/09/12	0.1	115.38	5.1	115.28	115.40	-5.1	12,037	-0.04%
2022/09/08	4.1	112.86	1	112.90	113.00	3.1	12,240	0.02%
2022/09/07	10.2	112.40	0	0.00	112.20	10.2	12,334	0.08%
2022/09/06	0.3	114.72	14	114.73	114.90	-13.7	12,223	-0.11%
2022/09/05	2.1	114.15	0	0.00	114.15	2.1	12,313	0.02%
2022/09/02	6.7	114.27	1	114.35	113.90	5.7	12,447	0.05%
2022/09/01	19.8	115.22	0	0.00	115.15	19.8	12,285	0.16%
2022/08/31	1.2	117.47	5	117.53	117.60	-3.8	11,968	-0.03%
2022/08/30	1.8	116.45	11	116.39	116.75	-9.2	11,917	-0.08%
2022/08/29	16.9	116.35	0	0.00	116.55	16.9	11,795	0.14%
2022/08/26	0	119.50	2	119.98	119.60	-2	11,600	-0.02%
2022/08/25	0.1	119.07	2	119.23	119.00	-1.9	11,508	-0.02%
2022/08/24	3.5	118.05	0	0.00	117.90	3.5	11,533	0.03%
2022/08/23	20.6	118.37	6	118.47	118.20	14.6	11,533	0.13%
2022/08/22	7.1	120.00	0	0.00	119.80	7.1	11,603	0.06%
2022/08/19	0.1	121.22	0	0.00	121.55	0.1	11,663	0.00%
2022/08/18	2.1	121.30	0	0.00	121.35	2.1	11,693	0.02%
2022/08/17	0.1	122.16	0	0.00	122.15	0.1	11,647	0.00%
2022/08/16	0	122.15	3.2	121.99	122.10	-3.1	11,500	-0.03%
2022/08/15	2	121.82	6	121.78	121.90	-4	11,381	-0.04%
2022/08/12	1	120.70	1.5	120.91	120.80	-0.5	11,283	0.00%
2022/08/11	2.1	120.04	2.3	120.00	120.05	-0.3	11,262	0.00%
2022/08/10	3.9	117.89	0	0.00	117.90	3.9	11,189	0.04%
2022/08/09	2.2	118.15	1	119.40	119.15	1.2	11,138	0.01%
2022/08/08	1.1	118.61	1.1	119.10	119.25	-0.1	11,102	0.00%
2022/08/05	2	119.09	12	118.83	119.50	-10	11,075	-0.09%
2022/08/04	4.1	116.39	0	116.45	116.55	4.1	11,117	0.04%
2022/08/03	1.1	115.90	0.2	115.93	116.25	0.9	11,137	0.01%
2022/08/02	10.2	115.47	0	0.00	115.55	10.2	11,237	0.09%
2022/08/01	2.3	117.81	1.1	117.46	117.65	1.3	11,155	0.01%
2022/07/29	1	117.76	0	117.90	118.00	1	11,279	0.01%
2022/07/28	0.2	117.45	1	117.90	116.90	-0.8	11,249	-0.01%
2022/07/27	0.2	115.41	2	116.10	116.70	-1.8	11,275	-0.02%
2022/07/26	1.4	115.66	0.1	116.45	115.65	1.4	11,248	0.01%
2022/07/25	2.2	116.23	0	116.73	116.70	2.2	11,236	0.02%
2022/07/22	4	116.69	3.1	116.70	116.80	0.9	11,253	0.01%
2022/07/21	1	115.70	1	116.20	116.35	0	11,471	0.00%
2022/07/20	2	115.63	2	115.85	115.05	0	11,480	0.00%
2022/07/19	1	114.20	0	0.00	114.30	1	11,735	0.01%
2022/07/18	8.1	114.44	0.2	114.35	114.20	7.9	11,701	0.07%
2022/07/15	2	114.59	3.6	115.38	115.50	-1.6	11,398	-0.01%
2022/07/14	4.1	112.86	2	113.10	114.00	2.1	11,202	0.02%
2022/07/13	5.8	113.19	16	113.14	113.45	-10.2	11,107	-0.09%
2022/07/12	15.4	109.48	0	109.55	109.55	15.4	10,992	0.14%
2022/07/11	4.1	112.74	0	0.00	112.25	4.1	11,151	0.04%
2022/07/08	16.1	113.26	5.2	113.00	113.25	11	11,108	0.10%
2022/07/07	1	110.15	2	112.05	112.10	-1	11,056	-0.01%
2022/07/06	8.9	109.43	0	109.40	108.85	8.8	11,069	0.08%
2022/07/05	5	110.53	142	111.82	111.00	-137	11,088	-1.24%	大賣/鉅額交易
2022/07/04	56.7	110.37	2	110.78	110.45	54.7	10,967	0.50%
2022/07/01	29.2	113.68	0	0.00	111.55	29.2	10,771	0.27%
2022/06/30	98.2	116.45	0	0.00	115.80	98.2	10,386	0.95%
2022/06/29	1.8	118.79	0	119.00	118.80	1.8	10,175	0.02%
2022/06/28	3	119.81	0	0.00	119.80	3	10,130	0.03%
2022/06/27	2	121.19	9	120.70	120.95	-7	10,086	-0.07%
2022/06/24	0.1	118.86	11.1	118.99	118.15	-11	9,916	-0.11%
2022/06/23	20.8	117.66	0	118.00	117.90	20.8	9,910	0.21%
2022/06/22	9.5	119.75	0	0.00	119.50	9.5	9,711	0.10%
2022/06/21	0	0.00	3	121.45	122.20	-3	9,532	-0.03%
2022/06/20	3.3	119.94	0	0.00	119.75	3.3	9,595	0.03%
2022/06/17	11.1	120.87	0	0.00	120.85	11.1	9,520	0.12%
2022/06/16	1.1	122.91	6	123.70	122.50	-4.9	9,321	-0.05%
2022/06/15	9	123.07	6	123.37	122.75	3	9,320	0.03%
2022/06/14	5.3	122.45	0	0.00	123.35	5.3	9,405	0.06%
2022/06/13	10	123.75	1.3	123.87	123.55	8.7	9,524	0.09%
2022/06/10	5.2	126.95	0	0.00	127.10	5.2	9,634	0.05%
2022/06/09	0.3	128.45	0	0.00	128.40	0.3	9,706	0.00%
2022/06/08	0	0.00	1	128.85	128.80	-1	9,850	-0.01%
2022/06/07	0	127.85	0	0.00	127.40	0	10,025	0.00%
2022/06/06	1.4	127.99	1.5	128.50	128.70	-0.1	10,292	0.00%
2022/06/02	0.6	128.24	4	128.20	127.80	-3.4	10,921	-0.03%
2022/06/01	1.6	129.45	3	129.80	129.15	-1.4	11,714	-0.01%
2022/05/31	2	128.07	1.4	128.56	129.80	0.6	11,817	0.01%
2022/05/30	0.1	127.75	6	127.84	128.55	-6	11,774	-0.05%
2022/05/27	0	0.00	7.1	125.09	125.50	-7.1	11,633	-0.06%
2022/05/26	2.5	123.85	5	123.35	122.90	-2.5	11,576	-0.02%
2022/05/25	0.2	124.27	1.2	124.47	124.45	-1	11,855	-0.01%
2022/05/24	2.2	123.84	5	124.60	123.50	-2.8	12,301	-0.02%
2022/05/20	1.1	124.76	3	124.47	124.65	-1.9	12,557	-0.02%
2022/05/19	4.6	122.96	0	123.10	123.30	4.6	12,570	0.04%
2022/05/18	1	125.30	1	125.70	125.70	0	12,514	0.00%
2022/05/17	2.1	124.15	1	124.20	124.35	1.1	12,491	0.01%
2022/05/16	0.1	122.80	2	123.65	123.00	-2	12,534	-0.02%
2022/05/13	3.2	122.07	1.6	121.97	122.35	1.6	12,561	0.01%
2022/05/12	7.7	122.22	0.3	121.25	121.25	7.4	12,641	0.06%
2022/05/11	9.7	124.32	1.1	124.30	124.20	8.7	12,516	0.07%
2022/05/10	3.5	122.13	0.1	123.10	124.00	3.4	12,482	0.03%
2022/05/09	7.1	124.74	1	124.55	124.55	6.1	12,386	0.05%
2022/05/06	6.8	126.39	0	0.00	126.65	6.8	12,357	0.05%
2022/05/05	0.5	129.56	2.2	129.20	129.25	-1.7	12,475	-0.01%
2022/05/04	1.8	128.13	0	0.00	127.80	1.8	12,667	0.01%
2022/05/03	3.3	127.74	0	0.00	127.80	3.3	12,902	0.03%
2022/04/29	2.3	128.73	0	0.00	128.75	2.3	13,017	0.02%
2022/04/28	3.7	126.86	13	126.25	127.10	-9.3	13,316	-0.07%
2022/04/27	16.7	126.43	2	126.40	126.55	14.7	13,394	0.11%
2022/04/26	9.2	129.12	0	0.00	129.25	9.2	13,160	0.07%
2022/04/25	21	129.09	0	0.00	129.25	21	13,244	0.16%
2022/04/22	16.5	131.14	0	0.00	131.60	16.5	12,823	0.13%
2022/04/21	0.1	133.03	2.3	133.48	132.75	-2.2	12,805	-0.02%
2022/04/20	7	132.00	0	0.00	132.65	7	12,863	0.05%
2022/04/19	0.5	132.30	0	0.00	132.00	0.5	12,919	0.00%
2022/04/18	51.2	131.51	11	131.50	131.55	40.2	13,064	0.31%
2022/04/15	11.3	132.36	0	0.00	132.25	11.3	13,027	0.09%
2022/04/14	10.4	135.14	0.1	134.80	134.55	10.3	12,799	0.08%
2022/04/13	0	134.95	6	134.55	135.05	-6	12,860	-0.05%
2022/04/12	17.8	132.03	0.3	132.40	132.55	17.5	12,933	0.14%
2022/04/11	102.3	132.95	0	0.00	132.45	102.3	12,857	0.80%	大買/鉅額交易
2022/04/08	6.2	133.78	1	134.55	134.55	5.2	12,692	0.04%
2022/04/07	9	134.37	0	0.00	133.80	9	12,647	0.07%
2022/04/06	5.2	135.32	0	0.00	136.25	5.2	12,778	0.04%
2022/04/01	2.4	136.38	0	0.00	136.95	2.4	12,959	0.02%
2022/03/31	0.2	138.43	0	0.00	138.10	0.2	12,939	0.00%
2022/03/30	2	138.55	0	0.00	138.55	2	13,089	0.02%
2022/03/29	0.3	136.86	0.1	137.00	136.85	0.2	13,185	0.00%
2022/03/28	6.2	135.98	0.1	136.00	136.70	6.1	13,145	0.05%
2022/03/25	0.1	138.10	1.1	138.19	138.20	-0.9	13,081	-0.01%
2022/03/24	1	137.20	1.2	137.90	138.00	-0.2	13,072	0.00%
2022/03/23	0.3	138.20	118.3	137.98	138.10	-118.1	13,082	-0.90%	大賣/鉅額交易
2022/03/22	1.4	136.66	0	0.00	136.80	1.4	13,004	0.01%
2022/03/21	1	137.00	5.2	137.34	137.00	-4.2	13,069	-0.03%
2022/03/18	34.1	136.26	1	136.10	136.10	33.1	13,019	0.25%
2022/03/17	0	0.00	11	135.98	136.40	-11	12,884	-0.09%
2022/03/16	13	131.67	0.1	132.20	132.20	12.9	12,706	0.10%
2022/03/15	65.3	131.68	0	0.00	131.65	65.3	12,465	0.52%
2022/03/14	10.1	134.70	2	135.10	134.40	8.1	12,255	0.07%
2022/03/11	9.8	134.67	5.1	135.44	134.40	4.7	12,162	0.04%
2022/03/10	12.7	136.25	10.4	135.73	136.35	2.3	12,050	0.02%
2022/03/09	6.4	132.67	1	132.80	132.50	5.4	11,890	0.05%
2022/03/08	54.3	132.08	2	131.75	131.15	52.3	11,690	0.45%
2022/03/07	80.7	134.11	0	0.00	134.00	80.7	11,064	0.73%
2022/03/04	26.2	138.50	0	0.00	138.45	26.2	10,368	0.25%
2022/03/03	1	140.00	1	140.10	139.95	0	10,345	0.00%
2022/03/02	3.3	139.63	0.3	139.55	139.65	3	10,465	0.03%
2022/03/01	0.1	140.25	1.2	139.50	140.45	-1	10,405	-0.01%
2022/02/25	20.6	138.64	0	0.00	138.50	20.6	10,318	0.20%
2022/02/24	29.1	139.34	0	0.00	138.80	29.1	10,017	0.29%
2022/02/23	6.4	141.92	0.2	142.16	142.25	6.2	9,590	0.06%
2022/02/22	13	141.57	0	0.00	141.85	13	9,615	0.13%
2022/02/21	3.2	143.11	0.1	143.30	143.80	3.1	9,402	0.03%
2022/02/18	0.8	143.91	0	0.00	144.10	0.8	9,666	0.01%
2022/02/17	8.1	144.59	1	144.50	144.50	7.1	9,697	0.07%
2022/02/16	1.3	143.87	2	144.15	144.40	-0.8	9,723	-0.01%
2022/02/15	8.3	142.33	1	143.05	142.05	7.3	9,706	0.07%
2022/02/14	6.6	142.44	1	142.40	142.70	5.6	9,657	0.06%
2022/02/11	0	144.75	8	145.00	144.95	-8	9,549	-0.08%
2022/02/10	0.9	143.82	2	143.75	145.05	-1.1	9,682	-0.01%
2022/02/09	0.1	143.07	0	0.00	143.40	0.1	9,705	0.00%
2022/02/08	1.1	143.15	1.2	143.00	142.90	-0.1	9,757	0.00%
2022/02/07	10.4	142.10	0.1	142.45	142.30	10.3	9,615	0.11%
2022/01/26	24.8	141.33	1	141.55	141.55	23.8	9,253	0.26%
2022/01/25	21.3	141.67	1	141.40	141.65	20.3	9,024	0.22%
2022/01/24	2.3	142.52	12	143.61	144.00	-9.7	8,674	-0.11%
2022/01/21	23.5	143.15	5	143.33	142.65	18.5	8,537	0.22%
2022/01/20	6.5	148.71	32	147.69	149.10	-25.5	8,114	-0.31%
2022/01/19	5.4	148.91	2	148.30	148.50	3.4	7,967	0.04%
2022/01/18	1	151.70	0	0.00	150.30	1	7,897	0.01%
2022/01/17	2	151.93	0.1	151.80	152.00	1.9	7,780	0.02%
2022/01/14	0	149.80	2	150.18	150.30	-2	7,751	-0.03%
2022/01/13	4	149.86	2.1	150.27	150.30	1.9	7,800	0.02%
2022/01/12	1	149.00	0.3	149.22	149.55	0.7	7,918	0.01%
2022/01/11	0.3	147.55	0.1	148.00	148.30	0.2	7,890	0.00%
2022/01/10	1.2	146.24	0	0.00	147.55	1.2	7,682	0.02%
2022/01/07	1.4	147.60	0.1	148.70	146.60	1.3	7,644	0.02%
2022/01/06	3.8	148.13	0	0.00	147.90	3.8	7,582	0.05%
2022/01/05	0	0.00	1	149.75	149.30	-1	7,528	-0.01%
2022/01/04	1	149.50	0.8	149.08	149.60	0.2	7,522	0.00%
2022/01/03	2	146.70	1	146.20	146.40	1	7,490	0.01%
2021/12/30	3	145.55	0	0.00	145.50	3	7,603	0.04%
2021/12/29	0	145.30	1.4	145.91	145.95	-1.3	7,866	-0.02%
2021/12/28	0	0.00	1.3	144.98	145.30	-1.3	7,940	-0.02%
2021/12/27	0	0.00	1.5	144.00	144.15	-1.5	7,953	-0.02%
2021/12/23	0.1	142.65	0	0.00	142.65	0.1	8,364	0.00%
2021/12/22	1	141.80	1	141.75	141.85	0	8,627	0.00%
2021/12/20	0.1	140.83	0	0.00	140.65	0.1	8,940	0.00%
2021/12/17	0	0.00	1	141.80	141.90	-1	8,971	-0.01%
2021/12/15	0	139.85	0	0.00	140.30	0	9,290	0.00%
2021/12/14	4	140.34	0	0.00	140.10	4	9,187	0.04%
2021/12/13	0.1	141.95	0	0.00	141.50	0.1	9,242	0.00%
2021/12/10	0	0.00	2	141.95	141.95	-2	9,366	-0.02%
2021/12/09	0.1	142.20	0	0.00	142.00	0.1	9,351	0.00%
2021/12/08	1	143.30	1.4	142.73	142.35	-0.4	9,329	0.00%
2021/12/07	0.2	141.00	2	141.38	141.80	-1.8	9,198	-0.02%
2021/12/06	0	0.00	1	141.35	141.35	-1	9,199	-0.01%
2021/12/03	0	0.00	2	141.73	141.75	-2	9,251	-0.02%
2021/12/02	0	0.00	4.2	141.52	141.80	-4.2	9,307	-0.05%
2021/12/01	1	139.55	0	0.00	140.30	1	9,390	0.01%
2021/11/30	2.1	138.66	0	0.00	138.00	2.1	9,504	0.02%
2021/11/29	2.1	138.70	3.2	137.52	138.15	-1	9,449	-0.01%
2021/11/26	4.9	138.26	1	139.70	138.15	3.9	9,567	0.04%
2021/11/25	0	0.00	0.2	140.30	140.45	-0.2	9,641	0.00%
2021/11/24	0.4	140.65	0.5	140.50	140.50	-0.1	9,955	0.00%
2021/11/23	0.2	141.43	1	141.20	141.10	-0.8	10,179	-0.01%
2021/11/22	0	142.55	0	0.00	142.45	0	10,223	0.00%
2021/11/19	0	0.00	3.4	142.71	142.80	-3.4	10,275	-0.03%
2021/11/18	0	0.00	1.5	142.17	142.45	-1.5	10,259	-0.01%
2021/11/17	0	0.00	0.1	141.30	141.65	-0.1	10,259	0.00%
2021/11/16	0.1	140.90	0.7	141.14	141.20	-0.6	10,182	-0.01%
2021/11/15	1	141.00	0	140.95	140.95	1	10,524	0.01%
2021/11/12	0.2	139.92	0.2	139.75	139.70	-0.1	10,774	0.00%
2021/11/11	0.3	139.15	1	139.20	139.25	-0.7	10,895	-0.01%
2021/11/10	0	140.40	1.1	140.49	140.50	-1	11,000	-0.01%
2021/11/09	0	140.90	10.5	140.79	140.70	-10.5	11,029	-0.10%
2021/11/08	0	0.00	16.8	138.79	139.20	-16.8	10,862	-0.15%
2021/11/05	0	0.00	3.3	137.76	138.10	-3.3	10,800	-0.03%
2021/11/04	0.1	137.00	3.1	136.89	136.15	-3	10,654	-0.03%
2021/11/03	0	0.00	1	136.85	136.60	-1	10,696	-0.01%
2021/11/02	0.1	136.50	1	136.20	136.25	-1	10,722	-0.01%
2021/11/01	0	136.40	0.5	136.51	136.50	-0.5	10,749	0.00%
2021/10/29	5.2	135.90	0	0.00	135.80	5.2	10,790	0.05%
2021/10/28	0	0.00	1.2	137.11	137.15	-1.2	10,809	-0.01%
2021/10/26	0.1	137.40	16.2	137.53	137.55	-16.1	10,796	-0.15%
2021/10/25	0	0.00	12	135.92	136.40	-12	10,800	-0.11%
2021/10/22	0	0.00	2	136.13	136.50	-2	11,178	-0.02%
2021/10/21	0	0.00	24	137.21	136.10	-24	11,263	-0.21%
2021/10/20	0	0.00	4	137.06	136.60	-4	11,238	-0.04%
2021/10/19	1.1	137.04	8.1	137.06	136.95	-7	11,047	-0.06%
2021/10/18	2	136.25	16.1	136.51	135.85	-14.1	11,008	-0.13%
2021/10/15	0.2	135.95	1.4	136.04	136.25	-1.2	11,132	-0.01%
2021/10/13	0.2	132.58	0	0.00	132.40	0.2	11,159	0.00%
2021/10/12	14.3	132.59	0	0.00	132.85	14.3	11,224	0.13%
2021/10/08	1.1	134.23	0	0.00	134.20	1.1	11,241	0.01%
2021/10/07	1.3	134.33	2	134.73	135.35	-0.7	11,270	-0.01%
2021/10/06	16.4	132.93	12	133.79	133.00	4.4	11,272	0.04%
2021/10/05	16	131.45	1	132.85	132.95	15	11,131	0.13%
2021/10/04	11.6	133.30	0	0.00	133.15	11.6	10,793	0.11%
2021/10/01	37.2	134.44	4	134.39	133.95	33.2	10,472	0.32%
2021/09/30	7.5	135.72	1	136.00	137.05	6.5	10,130	0.06%
2021/09/29	31	136.05	0	0.00	136.00	31	9,960	0.31%
2021/09/28	0	138.95	0	0.00	139.00	0	9,592	0.00%
2021/09/27	0.7	139.70	2.1	140.10	140.00	-1.4	9,375	-0.01%
2021/09/24	3.1	139.22	1.1	139.38	139.65	2.1	9,255	0.02%
2021/09/23	3.1	138.02	0	0.00	138.00	3.1	9,309	0.03%
2021/09/22	24.1	136.84	0	0.00	137.20	24.1	9,363	0.26%
2021/09/17	0.1	140.80	0.1	140.90	140.50	0	9,031	0.00%
2021/09/16	0.1	140.43	0	0.00	140.10	0.1	9,076	0.00%
2021/09/15	2.4	140.54	0	0.00	140.75	2.4	9,046	0.03%
2021/09/14	0	141.50	0.8	141.50	141.60	-0.8	8,952	-0.01%
2021/09/13	1.1	141.51	2	141.38	141.45	-0.9	9,009	-0.01%
2021/09/10	0	0.00	1.2	141.98	141.95	-1.2	9,216	-0.01%
2021/09/09	1.1	140.25	0	0.00	140.30	1.1	9,202	0.01%
2021/09/08	0.1	140.53	0	0.00	140.65	0.1	9,204	0.00%
2021/09/07	0	142.10	5	142.01	141.90	-5	9,208	-0.05%
2021/09/06	0.2	142.80	8.2	142.65	142.55	-8	9,137	-0.09%
2021/09/03	0	0.00	19	141.59	141.90	-19	8,961	-0.21%
2021/09/02	0	140.10	3.4	140.01	139.90	-3.4	8,889	-0.04%
2021/09/01	1	140.90	4.7	140.99	141.00	-3.7	8,873	-0.04%
2021/08/31	1	138.42	7.1	139.92	140.35	-6.1	8,618	-0.07%
2021/08/30	0	0.00	28.1	138.98	139.50	-28.1	8,528	-0.33%
2021/08/27	0	0.00	6.2	137.59	138.15	-6.2	8,225	-0.08%
2021/08/26	0	0.00	0.2	136.95	137.00	-0.2	8,032	0.00%
2021/08/24	16	135.16	10.5	134.81	134.75	5.5	7,975	0.07%
2021/08/23	27.2	133.90	27.2	133.51	134.35	0	8,065	0.00%
2021/08/20	6.4	130.89	0	0.00	130.75	6.4	8,127	0.08%
2021/08/19	17.7	132.07	0	0.00	131.80	17.7	7,960	0.22%
2021/08/18	10.6	133.64	1	134.00	134.90	9.6	7,607	0.13%
2021/08/17	3.7	134.57	0	0.00	134.35	3.7	7,401	0.05%
2021/08/16	4.2	135.33	0.1	135.50	135.35	4	7,356	0.05%
2021/08/13	4.4	135.81	0	0.00	135.65	4.4	7,346	0.06%
2021/08/12	0.3	136.92	0.5	136.85	136.95	-0.3	7,386	0.00%
2021/08/11	1.2	137.28	6	137.05	137.20	-4.8	7,630	-0.06%
2021/08/10	0.3	137.84	0	0.00	137.65	0.3	7,841	0.00%
2021/08/09	1	136.95	0.3	138.50	138.40	0.7	8,326	0.01%
2021/08/06	4.1	138.49	0.3	138.70	138.80	3.8	8,495	0.04%
2021/08/05	0	0.00	1.5	139.20	139.00	-1.5	8,882	-0.02%
2021/08/04	0	0.00	1	139.29	139.25	-1	9,429	-0.01%
2021/08/03	0	0.00	4.2	138.14	138.45	-4.2	9,761	-0.04%
2021/08/02	0	0.00	2	137.90	137.90	-2	9,731	-0.02%
2021/07/30	1	136.05	3	136.33	136.05	-2	9,727	-0.02%
2021/07/29	1.5	136.36	2	136.23	136.50	-0.6	9,795	-0.01%
2021/07/28	20.8	134.31	0	0.00	134.25	20.8	9,762	0.21%
2021/07/27	4.2	136.42	2.3	136.53	136.40	1.9	9,483	0.02%
2021/07/26	8.8	136.64	0	0.00	136.45	8.8	9,424	0.09%
2021/07/23	1.1	137.65	0.1	138.10	137.65	1.1	9,379	0.01%
2021/07/22	2.5	137.74	4	138.50	137.65	-1.5	9,377	-0.02%
2021/07/21	2.4	136.66	8	137.28	136.70	-5.6	9,385	-0.06%
2021/07/20	7.2	137.26	1	137.80	137.20	6.2	9,371	0.07%
2021/07/19	9.4	138.11	15	137.96	138.30	-5.6	9,339	-0.06%
2021/07/16	19	139.71	1	139.60	139.90	18	9,231	0.20%
2021/07/15	0	0.00	1.1	141.77	141.80	-1.1	9,206	-0.01%
2021/07/14	6	140.79	0	0.00	140.50	6	9,085	0.07%
2021/07/13	3	140.78	2.1	140.60	140.15	0.9	9,060	0.01%
2021/07/12	2	139.80	12.4	139.70	139.00	-10.4	9,018	-0.12%
2021/07/09	14.5	137.67	1	137.75	137.75	13.5	8,918	0.15%
2021/07/08	1	138.66	0	0.00	138.85	1	8,912	0.01%
2021/07/07	0	0.00	2.3	139.17	139.00	-2.3	8,939	-0.03%
2021/07/06	4	139.68	1	139.75	139.75	3	8,927	0.03%
2021/07/05	10	139.55	3.5	139.60	139.60	6.5	8,881	0.07%
2021/07/02	0	0.00	2	138.18	138.30	-2	8,857	-0.02%
2021/07/01	4.1	138.80	0	0.00	138.30	4.1	8,850	0.05%
2021/06/30	0.4	138.87	12.8	138.98	138.95	-12.4	8,929	-0.14%
2021/06/29	0	0.00	1.3	137.67	137.60	-1.3	8,892	-0.01%
2021/06/28	1	137.20	0	0.00	137.20	1	8,868	0.01%
2021/06/25	1	137.00	1.2	137.79	136.95	-0.2	8,881	0.00%
2021/06/24	2	137.00	1	137.10	136.70	1	8,908	0.01%
2021/06/23	1	136.85	0	0.00	137.05	1	8,937	0.01%
2021/06/22	7.1	134.80	0	0.00	134.85	7.1	8,912	0.08%
2021/06/21	12.5	135.08	3	134.90	134.70	9.5	8,987	0.11%
2021/06/17	2	137.30	0	0.00	138.30	2	8,893	0.02%
2021/06/16	0.2	138.55	2	138.80	138.70	-1.8	9,004	-0.02%
2021/06/15	8	138.51	5.6	138.82	138.85	2.4	8,999	0.03%
2021/06/11	3.2	138.01	1	138.10	138.10	2.2	9,044	0.02%
2021/06/09	1.3	135.55	0	0.00	135.50	1.3	9,050	0.01%
2021/06/08	0	0.00	2	136.90	136.50	-2	9,042	-0.02%
2021/06/07	6.2	135.70	1	137.35	137.30	5.2	9,146	0.06%
2021/06/04	1.5	136.62	1	136.55	136.95	0.5	9,056	0.01%
2021/06/03	5	137.55	4.1	138.00	137.60	1	9,225	0.01%
2021/06/02	13	137.21	120	136.99	137.70	-107	9,343	-1.15%	大賣/鉅額交易
2021/06/01	0	0.00	0.1	137.50	137.70	-0.1	9,497	0.00%
2021/05/31	42.1	137.25	4	136.94	137.10	38.1	9,680	0.39%
2021/05/28	39	135.47	6.3	135.67	135.80	32.7	9,647	0.34%
2021/05/27	17.1	133.32	0	0.00	133.55	17.1	9,607	0.18%
2021/05/26	0	0.00	1	134.50	134.50	-1	9,951	-0.01%
2021/05/25	20	134.55	3.2	134.19	134.40	16.8	10,035	0.17%
2021/05/24	1	131.60	0.1	132.35	132.15	0.9	10,058	0.01%
2021/05/21	0	0.00	23	133.01	132.35	-23	10,015	-0.23%
2021/05/20	3.1	129.95	30	130.50	130.50	-27	9,961	-0.27%
2021/05/19	42.2	131.41	0	0.00	131.40	42.2	9,948	0.42%
2021/05/18	55.4	131.82	12.3	131.20	132.30	43	9,840	0.44%
2021/05/17	9.1	125.77	4.4	126.50	126.50	4.7	9,884	0.05%
2021/05/14	4.8	128.82	1	129.55	128.95	3.8	9,504	0.04%
2021/05/13	27.7	127.65	3.1	127.87	127.50	24.6	9,360	0.26%
2021/05/12	31.9	128.86	11.4	128.79	129.40	20.5	9,026	0.23%
2021/05/11	23.1	133.72	1	134.25	133.25	22.1	8,567	0.26%
2021/05/10	3.4	138.54	0	0.00	138.45	3.4	8,380	0.04%
2021/05/07	1.5	139.27	1.8	139.07	139.40	-0.3	8,542	0.00%
2021/05/06	0.4	136.84	3.5	136.42	136.95	-3	8,667	-0.03%
2021/05/05	2	136.70	0	0.00	135.75	2	8,665	0.02%
2021/05/04	10.5	136.51	11	136.92	137.05	-0.5	8,758	-0.01%
2021/05/03	13.4	139.15	1	138.25	138.25	12.4	8,766	0.14%
2021/04/29	2	141.70	5.2	141.68	140.60	-3.2	9,050	-0.04%
2021/04/28	0	0.00	1	140.85	140.40	-1	9,130	-0.01%
2021/04/27	1.1	141.39	2.8	141.10	141.25	-1.8	9,580	-0.02%
2021/04/26	0	0.00	4	140.15	141.20	-4	9,671	-0.04%
2021/04/23	0	137.95	1.5	138.15	139.15	-1.5	9,710	-0.02%
2021/04/21	1.5	138.05	4	138.70	138.00	-2.5	10,103	-0.02%
2021/04/20	2.1	139.15	2.1	139.11	139.25	0	10,151	0.00%
2021/04/19	2	139.60	1	139.10	139.50	1	10,253	0.01%
2021/04/16	1	139.00	1	139.00	139.25	0	10,289	0.00%
2021/04/15	1	138.10	2	138.93	139.05	-1	10,319	-0.01%
2021/04/14	5	136.69	3	136.30	137.90	2	10,305	0.02%
2021/04/13	12.1	137.77	1.8	138.11	137.15	10.2	10,375	0.10%
2021/04/12	0	0.00	1.5	137.83	137.15	-1.5	10,361	-0.01%
2021/04/09	0.2	137.99	1	137.95	137.95	-0.8	10,365	-0.01%
2021/04/08	0	0.00	0.2	137.90	138.25	-0.2	10,401	0.00%
2021/04/07	1.1	137.25	3	137.80	137.80	-2	10,387	-0.02%
2021/04/06	0	0.00	0.2	137.70	137.65	-0.2	10,367	0.00%
2021/04/01	0.1	135.45	1	136.00	135.75	-0.9	10,270	-0.01%
2021/03/31	2.1	135.39	0.5	135.12	134.75	1.5	10,197	0.02%
2021/03/30	4	135.45	1	135.90	135.90	3	10,111	0.03%
2021/03/29	0	0.00	2	135.50	135.45	-2	10,101	-0.02%
2021/03/26	1	134.00	5.3	133.21	134.35	-4.3	10,062	-0.04%
2021/03/25	1.1	132.02	1	131.70	131.95	0.1	10,001	0.00%
2021/03/24	8.3	131.95	0.1	132.25	131.50	8.2	9,961	0.08%
2021/03/23	2	134.00	4	134.24	133.60	-2	9,839	-0.02%
2021/03/22	2.2	132.96	2	133.00	133.40	0.2	9,946	0.00%
2021/03/19	9.1	132.81	0	0.00	132.80	9.1	10,014	0.09%
2021/03/18	2.1	134.91	5	135.35	134.90	-2.9	9,888	-0.03%
2021/03/17	2.1	134.23	2	134.60	134.20	0.1	9,850	0.00%
2021/03/16	3	135.28	1.5	135.02	135.35	1.5	9,874	0.02%
2021/03/15	1	134.90	0	0.00	134.90	1	9,864	0.01%
2021/03/12	0	0.00	2.1	135.15	135.25	-2.1	9,907	-0.02%
2021/03/11	2.1	134.77	1.2	134.65	134.70	0.9	9,927	0.01%
2021/03/10	3.5	131.99	0	0.00	131.90	3.5	9,978	0.04%
2021/03/09	5.9	130.68	2	131.35	131.35	3.9	9,987	0.04%
2021/03/08	4	132.55	0	0.00	131.85	4	9,867	0.04%
2021/03/05	1.2	130.16	2	130.10	131.95	-0.8	9,749	-0.01%
2021/03/04	5.7	132.91	0	0.00	132.75	5.7	9,669	0.06%
2021/03/03	4	134.69	2	133.75	135.40	2	9,480	0.02%
2021/03/02	12	134.38	0	0.00	133.45	12	9,381	0.13%
2021/02/26	17.2	133.88	3	134.00	133.40	14.2	9,330	0.15%
2021/02/25	3	137.37	1	137.05	137.55	2	8,991	0.02%
2021/02/24	1.6	137.42	0	0.00	136.45	1.6	8,916	0.02%
2021/02/23	3	137.83	1	137.05	138.50	2	8,820	0.02%
2021/02/22	1.5	139.23	0	0.00	138.80	1.5	8,766	0.02%
2021/02/19	0.2	138.18	0	0.00	138.85	0.2	8,979	0.00%
2021/02/18	4.1	139.86	3	139.65	140.35	1	8,968	0.01%
2021/02/17	8.2	139.64	9.1	139.90	140.55	-0.9	8,948	-0.01%
2021/02/05	3	134.95	7	135.69	134.80	-4	8,696	-0.05%
2021/02/04	0.5	132.84	2.3	133.36	133.55	-1.9	8,613	-0.02%
2021/02/03	6.5	134.86	2	134.63	134.35	4.5	8,645	0.05%
2021/02/02	15.4	133.93	9	134.84	134.45	6.4	8,600	0.07%
2021/02/01	7.2	128.93	9	130.50	130.75	-1.8	8,606	-0.02%
2021/01/29	7.1	130.54	3	130.97	128.20	4.1	8,474	0.05%
2021/01/28	4.2	129.78	9	130.06	130.35	-4.8	8,312	-0.06%
2021/01/27	5	133.44	2	132.63	133.05	3	8,153	0.04%
2021/01/26	15.2	133.01	3	133.93	132.85	12.2	8,096	0.15%
2021/01/25	2.2	135.38	10	135.86	135.60	-7.8	8,024	-0.10%
2021/01/22	14.3	138.21	5	137.80	137.45	9.3	7,902	0.12%
2021/01/21	9.2	141.60	3.1	142.76	143.00	6.1	7,622	0.08%
2021/01/20	3.4	138.93	36	138.06	138.20	-32.6	7,472	-0.44%
2021/01/19	0	0.00	1.4	136.26	137.95	-1.4	7,029	-0.02%
2021/01/18	6	133.42	1	133.90	134.40	5	6,876	0.07%
2021/01/15	7	136.15	48.3	136.51	134.50	-41.3	6,692	-0.62%
2021/01/14	20.4	133.95	0	0.00	134.05	20.4	6,370	0.32%
2021/01/13	12	134.46	11	134.76	135.30	1	6,291	0.02%
2021/01/12	6.4	132.33	1.2	132.00	132.10	5.2	6,137	0.08%
2021/01/11	3.2	130.90	0	0.00	132.30	3.2	6,013	0.05%
2021/01/08	34.5	130.58	0	0.00	131.20	34.5	5,897	0.58%
2021/01/07	8.2	127.03	0.2	127.00	128.90	8	5,756	0.14%
2021/01/06	0	0.00	1	126.25	125.95	-1	5,688	-0.02%
2021/01/04	18	123.35	4	123.93	124.35	14	5,685	0.25%
2020/12/31	0	122.00	0	0.00	122.25	0	5,807	0.00%
2020/12/30	3	120.60	0	0.00	121.60	3	5,778	0.05%
2020/12/23	3	117.69	1	118.00	118.15	2	5,926	0.03%
2020/12/21	0	0.00	1.4	119.06	119.35	-1.4	6,182	-0.02%
2020/12/18	1	118.55	0	0.00	118.20	1	6,199	0.02%
2020/12/17	0.4	118.65	2	118.65	118.60	-1.6	6,268	-0.03%
2020/12/15	2.1	117.10	0.5	117.20	117.05	1.5	6,176	0.02%
2020/12/11	0.1	118.90	1	118.85	118.75	-0.9	6,372	-0.01%
2020/12/10	2.2	118.43	3	118.35	118.60	-0.9	6,385	-0.01%
2020/12/09	1	120.00	0	0.00	120.05	1	6,346	0.02%
2020/12/08	0	0.00	0.1	120.00	120.05	-0.1	6,292	0.00%
2020/12/07	2	118.00	0	0.00	118.40	2	6,247	0.03%
2020/12/04	0	0.00	2	116.78	117.30	-2	6,240	-0.03%
2020/12/03	0	0.00	2	115.20	115.40	-2	6,111	-0.03%
2020/12/02	5	115.27	1	115.30	115.40	4	6,104	0.07%
2020/12/01	0	0.00	5	114.04	114.30	-5	6,101	-0.08%
2020/11/30	13.4	113.57	0	0.00	113.30	13.4	6,103	0.22%
2020/11/27	1.2	114.68	0	0.00	114.65	1.2	6,017	0.02%
2020/11/26	1	114.90	0	0.00	114.85	1	6,025	0.02%
2020/11/25	4.5	114.43	2	115.20	113.95	2.5	6,079	0.04%
2020/11/24	0	0.00	1	115.25	114.90	-1	6,077	-0.02%
2020/11/23	0.1	115.15	0	0.00	115.45	0.1	6,072	0.00%
2020/11/19	3	113.87	2	114.00	114.15	1	6,002	0.02%
2020/11/18	2.2	113.80	0	0.00	114.35	2.2	5,990	0.04%
2020/11/17	6	114.47	0	0.00	113.60	6	5,798	0.10%
2020/11/16	1	112.40	1.1	111.93	112.80	-0.1	5,974	0.00%
2020/11/13	1	108.60	0	0.00	109.25	1	5,922	0.02%
2020/11/12	1	109.30	3	108.93	108.80	-2	5,921	-0.03%
2020/11/11	0	0.00	3	108.57	108.75	-3	5,951	-0.05%
2020/11/10	0.7	107.32	0	0.00	107.10	0.7	5,872	0.01%
2020/11/09	0	0.00	3.2	108.14	108.10	-3.2	5,890	-0.05%
2020/11/06	0	0.00	5	106.84	106.70	-5	5,800	-0.09%
2020/11/05	0	0.00	7	106.18	106.05	-7	5,749	-0.12%
2020/11/03	0	0.00	1	104.60	104.60	-1	5,805	-0.02%
2020/10/30	1	103.00	0	0.00	103.00	1	5,771	0.02%
2020/10/29	1.3	104.00	0	0.00	103.85	1.3	5,742	0.02%
2020/10/28	4	104.98	0	0.00	105.00	4	5,746	0.07%
2020/10/27	2	105.60	0	0.00	105.50	2	5,756	0.04%
2020/10/26	1	106.10	0	0.00	106.10	1	5,809	0.02%
2020/10/21	0	0.00	1	106.40	105.95	-1	6,583	-0.02%
2020/10/19	0	0.00	2	106.40	106.60	-2	6,827	-0.03%
2020/10/14	0	0.00	3	106.60	106.70	-3	7,329	-0.04%
2020/10/13	1	107.00	5	106.60	107.10	-4	7,587	-0.05%
2020/10/12	0	0.00	4	107.03	107.05	-4	7,623	-0.05%
2020/10/08	1	105.50	10	106.22	106.20	-9	7,814	-0.12%
2020/10/06	0.2	104.30	1.3	104.11	104.25	-1.1	7,948	-0.01%
2020/09/30	1	103.05	0	0.00	103.00	1	8,046	0.01%
2020/09/29	1	102.60	0	0.00	102.55	1	8,172	0.01%
2020/09/25	8	100.84	2	100.75	100.65	6	8,481	0.07%
2020/09/24	2	100.50	3	100.48	100.45	-1	8,572	-0.01%
2020/09/23	1	102.65	1	103.00	102.95	0	8,435	0.00%
2020/09/22	3	103.52	0	0.00	103.10	3	8,512	0.04%
2020/09/21	1	105.25	1	105.45	104.45	0	8,535	0.00%
2020/09/17	0	0.00	2	105.55	105.40	-2	8,688	-0.02%
2020/09/16	1	106.70	5	106.80	106.55	-4	8,687	-0.05%
2020/09/15	1	105.00	1	105.00	104.95	0	8,615	0.00%
2020/09/14	0	0.00	6	104.10	104.55	-6	8,564	-0.07%
2020/09/09	3.1	101.56	0	0.00	102.30	3.1	8,816	0.04%
2020/09/08	1	102.85	0.2	103.00	103.00	0.8	8,871	0.01%
2020/09/07	0	0.00	1	103.00	102.40	-1	9,155	-0.01%
2020/09/04	0	0.00	3	102.20	102.55	-3	9,299	-0.03%
2020/09/03	4	103.58	0	0.00	103.30	4	9,383	0.04%
2020/09/02	3	102.67	0	0.00	103.00	3	9,487	0.03%
2020/08/31	0.2	102.95	0	0.00	101.80	0.2	9,746	0.00%
2020/08/28	3	103.22	0	0.00	103.50	3	9,900	0.03%
2020/08/27	1	104.65	0	0.00	104.55	1	10,136	0.01%
2020/08/25	0	0.00	2	103.65	103.90	-2	10,336	-0.02%
2020/08/24	1	102.60	3.1	103.26	103.10	-2.1	10,364	-0.02%
2020/08/21	0	0.00	2.1	102.69	102.80	-2.1	10,427	-0.02%
2020/08/20	9	101.10	7	103.02	100.60	2	10,368	0.02%
2020/08/19	2	104.95	2	105.25	104.25	0	10,314	0.00%
2020/08/18	0	0.00	1	105.40	105.00	-1	10,301	-0.01%
2020/08/17	0	0.00	5	105.48	105.60	-5	10,461	-0.05%
2020/08/14	0	0.00	1	104.30	104.50	-1	10,494	-0.01%
2020/08/13	0	0.00	2	104.35	104.25	-2	10,596	-0.02%
2020/08/12	1	103.35	0	0.00	103.25	1	10,596	0.01%
2020/08/10	0	0.00	2	105.48	105.60	-2	10,686	-0.02%
2020/08/07	0	0.00	1	104.65	104.65	-1	10,733	-0.01%
2020/08/06	2.2	105.37	1.3	105.76	105.40	0.9	10,703	0.01%
2020/08/05	1	104.30	0.1	104.25	104.30	0.9	10,772	0.01%
2020/08/04	0	0.00	1	103.20	103.30	-1	10,799	-0.01%
2020/08/03	0.2	102.00	2	102.38	102.00	-1.8	10,820	-0.02%
2020/07/31	0	0.00	0.2	103.60	103.80	-0.2	10,803	0.00%
2020/07/29	0	0.00	7	103.09	102.55	-7	10,838	-0.06%
2020/07/28	8	107.04	42	103.99	103.60	-34	10,938	-0.31%
2020/07/27	3	103.20	9.2	103.22	103.30	-6.2	10,878	-0.06%
2020/07/24	1.2	98.83	31	99.83	98.50	-29.8	10,696	-0.28%
2020/07/23	3	98.60	2	98.63	98.85	1	10,533	0.01%
2020/07/22	0	0.00	6.3	99.12	98.95	-6.3	10,665	-0.06%
2020/07/21	10	98.13	1	99.00	98.70	9	10,641	0.08%
2020/07/20	5	97.05	4	97.10	97.05	1	10,451	0.01%
2020/07/17	2	97.20	1	97.00	97.20	1	10,475	0.01%
2020/07/16	0.2	96.10	4.3	96.45	96.10	-4.1	10,526	-0.04%
2020/07/15	0	0.00	3	97.83	97.05	-3	10,605	-0.03%
2020/07/14	0	0.00	3	96.30	96.65	-3	10,825	-0.03%
2020/07/13	0	0.00	5	95.79	96.05	-5	10,808	-0.05%
2020/07/10	1	94.85	0	0.00	94.65	1	10,897	0.01%
2020/07/09	0	0.00	0.8	95.30	95.45	-0.8	10,924	-0.01%
2020/07/07	0	0.00	9	94.78	94.50	-9	10,839	-0.08%
2020/07/06	0.1	94.00	39	93.67	94.15	-38.9	10,868	-0.36%
2020/07/03	2	92.45	60	92.71	92.55	-58	10,881	-0.53%
2020/07/02	0	0.00	53	91.18	91.50	-53	10,886	-0.49%
2020/06/30	0.1	89.95	0	0.00	89.90	0.1	10,963	0.00%
2020/06/29	4.2	88.91	2	89.00	89.10	2.2	10,992	0.02%
2020/06/24	0	0.00	3	90.10	90.00	-3	11,055	-0.03%
2020/06/23	0	0.00	2	89.45	89.45	-2	11,253	-0.02%
2020/06/19	0	0.00	7	88.90	88.85	-7	11,796	-0.06%
2020/06/18	2	88.98	1	89.20	88.90	1	12,203	0.01%
2020/06/17	3	88.83	12	88.51	89.00	-9	12,493	-0.07%
2020/06/16	6	89.02	22	88.96	88.90	-16	12,982	-0.12%
2020/06/15	21	87.21	1	87.40	87.00	20	13,934	0.14%
2020/06/12	3	87.88	18	87.69	88.25	-15	14,552	-0.10%
2020/06/11	2	90.58	1	90.50	89.05	1	15,044	0.01%
2020/06/10	0	0.00	10	90.27	90.45	-10	15,370	-0.07%
2020/06/09	0	0.00	5.1	89.60	89.60	-5.1	16,081	-0.03%
2020/06/08	5	89.57	1.1	89.68	89.50	3.9	16,639	0.02%
2020/06/04	0	0.00	16	87.60	87.60	-16	16,865	-0.09%
2020/06/03	1	86.85	2	86.48	86.80	-1	17,076	-0.01%
2020/06/02	0	0.00	4	85.40	85.30	-4	17,058	-0.02%
2020/06/01	0	0.00	1	85.00	84.90	-1	17,022	-0.01%
2020/05/29	14.1	83.39	10	84.00	84.45	4.1	17,023	0.02%
2020/05/26	3.2	84.42	16	84.48	84.45	-12.8	17,792	-0.07%
2020/05/25	10	82.35	1	82.30	83.50	9	17,786	0.05%
2020/05/22	10	83.25	5	83.00	82.95	5	17,846	0.03%
2020/05/21	1.1	84.50	0	0.00	84.50	1.1	17,849	0.01%
2020/05/19	3	83.90	0	0.00	83.90	3	17,757	0.02%
2020/05/18	4	83.33	0	0.00	83.15	4	17,798	0.02%
2020/05/15	1	83.50	19	83.95	83.85	-18	17,869	-0.10%
2020/05/14	11	83.50	1	83.60	83.30	10	17,870	0.06%
2020/05/13	4	84.13	10.2	84.21	84.30	-6.2	17,808	-0.03%
2020/05/12	17.1	83.93	0	0.00	84.05	17.1	17,821	0.10%
2020/05/11	0	0.00	1	85.30	85.05	-1	17,723	-0.01%
2020/05/08	1	84.25	5	84.29	84.35	-4	17,698	-0.02%
2020/05/07	5	83.85	11	83.99	83.85	-6	17,719	-0.03%
2020/05/06	4	82.93	1	83.50	83.50	3	17,775	0.02%
2020/05/05	4	83.45	2	83.60	83.40	2	17,851	0.01%
2020/05/04	19	82.63	10	83.00	83.00	9	17,833	0.05%
2020/04/30	7.1	84.62	8	85.11	85.50	-0.9	17,721	0.00%
2020/04/29	0	0.00	4	83.61	83.70	-4	17,672	-0.02%
2020/04/28	1	82.35	1	82.50	82.55	0	17,849	0.00%
2020/04/27	2	81.85	15	82.16	82.55	-13	18,260	-0.07%
2020/04/24	10	80.87	10	80.55	80.90	0	18,144	0.00%
2020/04/23	24	80.87	32	81.75	80.90	-8	18,184	-0.04%
2020/04/22	19	79.94	1.2	80.13	80.60	17.8	18,107	0.10%
2020/04/21	24	81.01	6	81.74	80.60	18	18,096	0.10%
2020/04/20	23	83.19	2	83.03	83.00	21	17,938	0.12%
2020/04/17	3	83.40	479	83.64	83.25	-476	17,844	-2.67%	大賣/鉅額交易
2020/04/16	3	80.72	12	80.45	80.80	-9	17,420	-0.05%
2020/04/15	17	81.24	4	81.33	81.20	13	17,333	0.08%
2020/04/14	3	80.00	20	80.60	80.95	-17	17,185	-0.10%
2020/04/13	66.1	79.00	5	79.00	78.80	61.1	17,072	0.36%
2020/04/10	67	79.24	0	0.00	79.30	67	17,104	0.39%
2020/04/09	3	79.73	8	79.58	79.25	-5	17,121	-0.03%
2020/04/08	1	78.50	12.2	79.22	79.60	-11.2	16,942	-0.07%
2020/04/07	12	78.53	14	78.73	78.50	-2	16,760	-0.01%
2020/04/06	0	77.50	16	76.82	77.05	-16	16,558	-0.10%
2020/04/01	66	76.01	6	76.47	75.90	60	16,404	0.37%
2020/03/31	13	76.19	0	0.00	76.15	13	16,291	0.08%
2020/03/30	4	75.25	4	75.25	75.85	0	16,158	0.00%
2020/03/27	12	78.11	6	77.41	76.60	6	15,956	0.04%
2020/03/26	5	76.00	17	77.08	77.20	-12	15,647	-0.08%
2020/03/25	15.1	77.07	3.1	77.15	76.85	12	15,383	0.08%
2020/03/24	6.2	73.83	19	74.79	74.25	-12.8	14,877	-0.09%
2020/03/23	19.1	70.91	13	71.68	70.80	6.1	14,493	0.04%
2020/03/20	17	72.27	32	73.26	74.00	-15	14,198	-0.11%
2020/03/19	136	69.30	5.5	70.05	68.55	130.5	13,591	0.96%	大買/鉅額交易
2020/03/18	251.1	73.16	9	73.14	72.80	242.1	12,556	1.93%	大買/鉅額交易
2020/03/17	67	75.49	6	74.85	74.85	61	11,920	0.51%
2020/03/16	21.1	78.18	8	78.15	77.30	13.1	11,101	0.12%
2020/03/13	78	77.81	8.1	78.16	81.00	69.9	10,628	0.66%
2020/03/12	4.1	82.41	3	82.00	82.15	1.1	9,783	0.01%
2020/03/11	4.7	85.81	0	0.00	85.30	4.7	9,093	0.05%
2020/03/10	4.1	85.70	7	85.59	86.30	-2.9	8,896	-0.03%
2020/03/09	13.4	86.13	0	0.00	85.85	13.4	8,539	0.16%
2020/03/06	2	88.40	2	89.30	88.35	0	8,102	0.00%
2020/03/05	0	0.00	9	89.97	90.20	-9	7,852	-0.11%
2020/03/04	0	0.00	2	89.00	89.20	-2	7,779	-0.03%
2020/03/03	0	0.00	6.7	88.65	88.60	-6.7	7,661	-0.09%
2020/03/02	16	87.23	0	0.00	87.35	16	7,510	0.21%
2020/02/27	15.1	88.78	1	88.80	88.65	14.1	7,110	0.20%
2020/02/26	12	89.21	0	0.00	89.45	12	6,741	0.18%
2020/02/25	1	90.40	0	0.00	90.35	1	6,515	0.02%
2020/02/24	5.1	90.10	0	0.00	90.10	5.1	6,423	0.08%
2020/02/21	2.1	91.21	15	91.40	91.25	-12.9	6,330	-0.20%
2020/02/19	2	91.23	0	0.00	92.10	2	6,213	0.03%
2020/02/18	5	91.30	0	0.00	91.05	5	6,122	0.08%
2020/02/17	2	92.43	1.5	92.42	92.30	0.5	5,950	0.01%
2020/02/14	2	93.08	0	0.00	92.95	2	5,878	0.03%
2020/02/13	1	92.95	2	93.03	92.80	-1	5,836	-0.02%
2020/02/12	1	92.30	0	0.00	92.65	1	5,837	0.02%
2020/02/11	1	91.80	2	91.80	91.75	-1	5,791	-0.02%
2020/02/10	2.2	89.88	1	90.80	91.00	1.2	5,757	0.02%
2020/02/07	2	91.48	0	0.00	91.20	2	5,710	0.04%
2020/02/06	7	92.00	6	91.98	92.30	1	5,616	0.02%
2020/02/05	6	90.76	0	0.00	90.85	6	5,550	0.11%
2020/02/04	0	0.00	15	90.21	90.60	-15	5,485	-0.27%
2020/02/03	20.2	88.73	5	88.45	89.05	15.2	5,494	0.28%
2020/01/31	14	90.40	0	0.00	89.95	14	5,321	0.26%
2020/01/30	30.2	93.32	8	93.66	92.15	22.2	5,069	0.44%
2020/01/20	2	97.78	0	97.95	97.70	2	4,616	0.04%
2020/01/15	7	97.94	0	0.00	97.60	7	4,438	0.16%
2020/01/14	0	0.00	2	98.65	98.60	-2	4,321	-0.05%
2020/01/13	1	97.75	0	0.00	98.00	1	4,147	0.02%
2020/01/10	0	0.00	1	97.20	97.30	-1	4,083	-0.02%
2020/01/09	3	96.80	20	96.50	96.95	-17	3,974	-0.43%
2020/01/08	2.1	95.68	3	95.25	95.65	-1	3,921	-0.02%
2020/01/07	16	95.82	0	0.00	96.10	16	3,852	0.42%
2020/01/06	8	96.66	1	97.00	96.40	7	3,905	0.18%
2020/01/03	0.1	97.70	3	98.50	97.65	-2.9	3,865	-0.08%
2019/12/31	3	97.00	0	0.00	96.95	3	3,942	0.08%
2019/12/26	2	97.20	0	0.00	97.35	2	4,006	0.05%
2019/12/23	0	0.00	1	97.05	97.15	-1	4,287	-0.02%
2019/12/20	4	96.96	0	0.00	96.95	4	4,296	0.09%
2019/12/19	0	0.00	0.4	97.65	97.65	-0.4	4,321	-0.01%
2019/12/18	0	0.00	2	98.05	98.20	-2	4,356	-0.05%
2019/12/17	0.1	98.00	0	0.00	98.15	0.1	4,431	0.00%
2019/12/16	0	0.00	1	96.90	96.85	-1	4,483	-0.02%
2019/12/13	30	97.34	0.2	96.85	96.90	29.8	4,692	0.64%
2019/12/11	0	0.00	1	93.70	93.75	-1	4,718	-0.02%
2019/12/10	1	92.95	0	0.00	93.00	1	4,841	0.02%
2019/12/09	0	0.00	3	93.68	93.65	-3	4,831	-0.06%
2019/12/06	0	0.00	27	93.30	93.05	-27	4,869	-0.55%
2019/12/05	3	92.67	4	92.90	92.90	-1	5,023	-0.02%
2019/12/04	0.1	91.90	1	91.70	91.70	-0.9	5,253	-0.02%
2019/12/02	1	91.90	0	0.00	92.05	1	5,793	0.02%
2019/11/29	27	92.00	0	0.00	91.50	27	5,843	0.46%
2019/11/27	0	0.00	6	92.93	93.20	-6	6,162	-0.10%
2019/11/25	5	92.90	1	92.85	92.60	4	6,175	0.06%
2019/11/22	0	0.00	2	92.55	92.55	-2	6,175	-0.03%
2019/11/21	3	92.27	0	0.00	92.50	3	6,355	0.05%
2019/11/20	3	93.28	0.2	93.25	93.25	2.9	6,354	0.04%
2019/11/18	2	92.73	0	0.00	92.90	2	6,432	0.03%
2019/11/13	0	0.00	2	91.35	91.45	-2	6,600	-0.03%
2019/11/11	1.1	91.11	1	91.70	91.15	0.1	6,916	0.00%
2019/11/07	2	92.77	7	92.46	92.85	-5	6,947	-0.07%
2019/11/06	0.1	93.20	1	92.90	93.35	-0.9	6,980	-0.01%
2019/11/05	14	92.52	0	0.00	92.90	14	7,187	0.19%
2019/11/04	1	92.00	0	0.00	92.20	1	7,536	0.01%
2019/11/01	2.1	89.98	6	89.84	90.10	-3.9	7,768	-0.05%
2019/10/29	0	0.00	0.4	89.45	89.45	-0.4	7,891	-0.01%
2019/10/28	0	0.00	34	89.19	89.20	-34	7,803	-0.44%
2019/10/23	0	0.00	2	88.40	88.45	-2	7,729	-0.03%
2019/10/22	0.2	88.55	0	0.00	88.70	0.2	7,742	0.00%
2019/10/21	1	88.00	0	0.00	87.85	1	7,787	0.01%
2019/10/15	0	0.00	1	87.85	87.70	-1	8,218	-0.01%
2019/10/14	0	0.00	2	87.30	87.55	-2	8,237	-0.02%
2019/10/09	1	86.05	0	0.00	85.80	1	8,235	0.01%
2019/10/08	1	86.45	5	86.51	86.50	-4	8,169	-0.05%
2019/10/04	0	0.00	1	85.00	85.15	-1	8,144	-0.01%
2019/10/03	0.1	85.00	0	0.00	84.80	0.1	8,150	0.00%
2019/10/01	0.1	85.85	8	85.62	85.95	-7.9	8,066	-0.10%
2019/09/27	2	84.60	1	85.00	84.60	1	8,011	0.01%
2019/09/26	8	84.50	0	0.00	84.30	8	8,006	0.10%
2019/09/25	0	0.00	1	84.00	84.10	-1	8,007	-0.01%
2019/09/24	1	84.60	25.9	84.55	84.65	-24.9	8,170	-0.30%
2019/09/23	2	84.50	0	0.00	84.50	2	8,155	0.02%
2019/09/20	0	0.00	0.3	84.70	84.70	-0.3	8,338	0.00%
2019/09/19	0	0.00	1	85.10	84.45	-1	8,300	-0.01%
2019/09/18	1	84.90	3	84.90	84.95	-2	8,303	-0.02%
2019/09/16	0	0.00	7	84.27	84.40	-7	8,469	-0.08%
2019/09/10	0	0.00	1	83.55	83.40	-1	8,659	-0.01%
2019/09/09	0	0.00	5	83.80	83.80	-5	8,675	-0.06%
2019/09/06	0	0.00	9	83.46	83.50	-9	8,517	-0.11%
2019/09/05	4	83.10	2	82.88	83.00	2	8,329	0.02%
2019/09/04	0.1	82.00	0	0.00	82.15	0.1	8,060	0.00%
2019/09/03	6	81.48	0	0.00	81.20	6	8,057	0.07%
2019/08/30	0	0.00	5	81.57	81.85	-5	8,117	-0.06%
2019/08/28	0	0.00	2	80.43	80.40	-2	7,978	-0.03%
2019/08/27	1	80.05	0	0.00	79.85	1	8,023	0.01%
2019/08/26	6	79.82	0	0.00	79.65	6	8,107	0.07%
2019/08/23	0	0.00	1	80.95	81.00	-1	8,030	-0.01%
2019/08/22	20	81.37	0	0.00	80.90	20	8,137	0.25%
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	1	80.50	0	0.00	80.80	1	8,265	0.01%
2019/08/16	0	0.00	1	80.30	80.35	-1	8,584	-0.01%
2019/08/15	3	79.25	0	0.00	79.40	3	8,658	0.03%
2019/08/14	3	80.60	0	0.00	80.30	3	8,722	0.03%
2019/08/12	1	80.65	32	80.70	80.60	-31	9,106	-0.34%
2019/08/08	2	80.60	4	80.60	80.65	-2	9,337	-0.02%
2019/08/06	20	78.80	23	79.70	80.10	-3	9,598	-0.03%
2019/08/05	14	80.02	0	0.00	80.15	14	9,494	0.15%
2019/08/02	13	81.04	5	80.95	80.95	8	9,347	0.09%
2019/08/01	20	82.25	0	0.00	82.30	20	9,181	0.22%
2019/07/31	1.1	82.74	0	0.00	82.80	1.1	9,324	0.01%
2019/07/24	0	0.00	1	83.75	83.55	-1	10,072	-0.01%
2019/07/23	0	0.00	1	83.80	83.60	-1	10,068	-0.01%
2019/07/22	0	0.00	3	83.45	83.40	-3	10,034	-0.03%
2019/07/19	1	83.15	1	83.45	83.00	0	9,953	0.00%
2019/07/18	0	0.00	1	82.85	82.70	-1	9,842	-0.01%
2019/07/16	0	0.00	15	83.43	83.35	-15	9,688	-0.15%
2019/07/15	0	0.00	23	83.23	83.20	-23	9,805	-0.23%
2019/07/12	32	82.85	0	0.00	82.75	32	9,994	0.32%
2019/07/08	0	0.00	3	81.95	81.60	-3	10,397	-0.03%
2019/07/04	10	82.05	0	82.00	82.00	10	10,624	0.09%
2019/07/02	2	82.50	10	82.43	82.45	-8	10,772	-0.07%
2019/07/01	21	82.08	21	82.68	82.65	0	10,800	0.00%
2019/06/28	0.2	81.35	0	0.00	80.90	0.2	10,664	0.00%
2019/06/27	1	81.10	4	81.35	81.50	-3	10,782	-0.03%
2019/06/26	12	80.30	0	0.00	80.35	12	10,621	0.11%
2019/06/25	0	0.00	14	80.92	80.75	-14	10,580	-0.13%
2019/06/24	0	0.00	7	81.20	81.20	-7	10,490	-0.07%
2019/06/21	0	0.00	4	81.03	80.85	-4	10,258	-0.04%
2019/06/20	0	0.00	4	80.75	80.85	-4	10,120	-0.04%
2019/06/19	0.7	80.75	22	80.45	80.75	-21.3	10,042	-0.21%
2019/06/17	2	78.53	0	0.00	78.70	2	10,017	0.02%
2019/06/14	2	78.88	0	0.00	78.90	2	10,058	0.02%
2019/06/12	2	79.73	3	79.50	79.70	-1	10,302	-0.01%
2019/06/10	1	78.60	0	0.00	79.05	1	10,226	0.01%
2019/06/06	1	77.60	0	0.00	77.70	1	10,329	0.01%
2019/06/05	1	78.50	0	0.00	78.30	1	10,282	0.01%
2019/06/04	0.2	78.20	1	78.05	78.05	-0.8	10,331	-0.01%
2019/06/03	1	77.75	25	78.11	78.55	-24	10,515	-0.23%
2019/05/31	7	78.00	5	78.45	78.45	2	10,741	0.02%
2019/05/30	1	77.35	10	77.40	77.40	-9	10,771	-0.08%
2019/05/29	2	76.58	0	0.00	76.75	2	10,785	0.02%
2019/05/28	22	77.07	1	76.90	77.10	21	10,839	0.19%
2019/05/27	4	77.09	0	0.00	77.15	4	10,940	0.04%
2019/05/24	4.4	77.32	0	0.00	77.35	4.4	11,071	0.04%
2019/05/23	25	77.02	1	77.00	76.95	24	11,135	0.22%
2019/05/22	13	78.47	0	0.00	78.40	13	11,019	0.12%
2019/05/21	5	78.24	1	77.95	78.40	4	11,415	0.04%
2019/05/20	1	78.40	31	78.27	78.20	-30	11,133	-0.27%
2019/05/17	10	78.64	0	0.00	78.25	10	11,004	0.09%
2019/05/16	7	79.24	0	0.00	79.05	7	10,671	0.07%
2019/05/15	17	79.79	0	0.00	79.75	17	10,447	0.16%
2019/05/14	5	79.39	0	0.00	79.65	5	10,229	0.05%
2019/05/13	35	80.37	10	80.15	80.15	25	9,994	0.25%
2019/05/10	1	81.20	0	0.00	81.50	1	9,793	0.01%
2019/05/07	0	0.00	21	82.77	83.15	-21	9,480	-0.22%
2019/05/06	20	82.15	5	82.15	82.30	15	9,368	0.16%
2019/05/03	0	0.00	3.9	83.48	83.75	-3.9	9,302	-0.04%
2019/04/30	2	82.53	0	0.00	82.80	2	8,949	0.02%
2019/04/29	3	82.68	20	82.75	82.80	-17	9,065	-0.19%
2019/04/26	40	82.34	20	82.45	82.45	20	9,151	0.22%
2019/04/23	0	0.00	41	82.87	83.05	-41	9,597	-0.43%
2019/04/22	2	82.78	0	0.00	82.70	2	9,585	0.02%
2019/04/19	20	82.85	35	83.22	82.80	-15	9,709	-0.15%
2019/04/18	50	82.84	2	82.85	82.70	48	9,548	0.50%
2019/04/16	0	0.00	1	81.95	82.10	-1	9,192	-0.01%
2019/04/15	0	0.00	60	81.78	81.85	-60	9,306	-0.64%
2019/04/12	0	0.00	12	81.21	81.10	-12	9,533	-0.13%
2019/04/11	62	81.26	1	81.20	81.15	61	9,630	0.63%
2019/04/10	3	81.22	1	81.30	81.50	2	9,634	0.02%
2019/04/09	0	0.00	50.3	81.36	81.40	-50.3	9,531	-0.53%
2019/04/08	51	80.82	1	80.90	80.90	50	9,436	0.53%
2019/04/03	0	0.00	1	80.10	80.15	-1	9,452	-0.01%
2019/04/01	0	0.00	15	80.21	79.85	-15	9,544	-0.16%
2019/03/29	0	0.00	5	78.97	79.15	-5	9,410	-0.05%
2019/03/28	0	0.00	1	78.55	78.50	-1	9,457	-0.01%
2019/03/27	0	0.00	1	78.65	78.50	-1	9,559	-0.01%
2019/03/26	1	78.55	0	0.00	78.65	1	9,592	0.01%
2019/03/25	2	78.08	1	78.05	78.15	1	9,674	0.01%
2019/03/22	1	79.25	22	79.49	79.35	-21	9,652	-0.22%
2019/03/21	4	78.94	5	79.02	79.15	-1	9,683	-0.01%
2019/03/19	1	77.95	5	78.17	78.40	-4	9,545	-0.04%
2019/03/18	0	0.00	2	78.00	78.10	-2	9,490	-0.02%
2019/03/15	1	77.40	1	77.55	77.60	0	9,503	0.00%
2019/03/12	1	76.95	0	0.00	77.25	1	9,668	0.01%
2019/03/11	3	75.90	0	0.00	76.15	3	9,506	0.03%
2019/03/06	2	76.95	0	0.00	76.95	2	9,408	0.02%
2019/03/04	0	0.00	16	76.85	76.95	-16	9,178	-0.17%
2019/02/27	0	0.00	2	77.45	77.65	-2	9,143	-0.02%
2019/02/25	0.2	77.60	80	77.50	77.50	-79.8	8,829	-0.90%
2019/02/22	0	0.00	3	76.80	76.95	-3	8,759	-0.03%
2019/02/21	0	0.00	18	76.81	77.10	-18	8,738	-0.21%
2019/02/20	3	76.38	1	76.40	76.35	2	8,545	0.02%
2019/02/19	0.1	75.65	0	0.00	75.50	0.1	8,121	0.00%
2019/02/15	1	75.15	6	75.05	75.05	-5	8,163	-0.06%
2019/02/14	1.1	75.27	5	75.66	75.25	-3.9	8,284	-0.05%
2019/02/13	1	75.65	2	75.50	75.50	-1	8,325	-0.01%
2019/02/12	0	0.00	2	75.63	75.65	-2	8,870	-0.02%
2019/02/11	0	0.00	2	75.28	75.15	-2	8,939	-0.02%
2019/01/30	2	74.40	0	0.00	74.35	2	8,933	0.02%
2019/01/29	1	74.25	0	0.00	74.50	1	8,949	0.01%
2019/01/28	1	75.25	2	75.28	75.15	-1	8,953	-0.01%
2019/01/24	1	73.90	0	0.00	74.05	1	8,992	0.01%
2019/01/23	3	73.82	0	0.00	73.70	3	9,099	0.03%
2019/01/22	5	73.94	0	0.00	74.05	5	9,094	0.05%
2019/01/21	0	0.00	0.2	76.50	76.50	-0.2	9,112	0.00%
2019/01/18	0	0.00	21	75.89	75.95	-21	9,237	-0.23%
2019/01/16	5	75.50	1	75.55	75.55	4	9,630	0.04%
2019/01/15	0	0.00	2	75.70	75.65	-2	9,789	-0.02%
2019/01/14	1	74.80	0	0.00	75.00	1	9,799	0.01%
2019/01/11	0	0.00	3	75.20	75.50	-3	9,912	-0.03%
2019/01/09	1	74.95	21.2	74.91	75.00	-20.2	10,164	-0.20%
2019/01/08	1	73.65	0	0.00	73.65	1	10,251	0.01%
2019/01/07	3	73.95	4	73.54	73.95	-1	10,889	-0.01%
2019/01/04	24	72.33	0	0.00	72.20	24	11,031	0.22%
2019/01/03	24	73.41	0	0.00	73.35	24	11,818	0.20%
2018/12/28	0.6	75.60	0	0.00	75.50	0.6	12,571	0.00%
2018/12/27	5	74.57	23	75.05	75.05	-18	12,940	-0.14%
2018/12/26	21	73.77	1	74.25	73.55	20	12,942	0.15%
2018/12/25	4	73.49	0	0.00	73.75	4	12,867	0.03%
2018/12/22	1.1	74.86	0	0.00	74.85	1.1	12,755	0.01%
2018/12/21	42	74.53	0	0.00	75.20	42	12,926	0.32%
2018/12/20	45	75.01	0	0.00	75.05	45	13,248	0.34%
2018/12/19	0	0.00	1	75.75	75.90	-1	13,222	-0.01%
2018/12/18	1.1	75.45	0	0.00	75.30	1.1	13,273	0.01%
2018/12/17	0	0.00	3	75.77	75.95	-3	13,268	-0.02%
2018/12/14	3	75.17	0	0.00	75.35	3	13,243	0.02%
2018/12/13	0	0.00	7	76.06	76.30	-7	13,211	-0.05%
2018/12/12	0	0.00	6	75.81	76.20	-6	13,210	-0.05%
2018/12/11	3	74.70	0	0.00	75.05	3	13,215	0.02%
2018/12/10	3	74.60	0	0.00	74.45	3	13,270	0.02%
2018/12/07	1	75.55	0	0.00	75.45	1	13,404	0.01%
2018/12/06	10	75.17	2	75.08	75.10	8	13,600	0.06%
2018/12/05	2	76.98	0	0.00	76.65	2	13,587	0.01%
2018/12/04	2	78.40	2	78.15	78.25	0	13,516	0.00%
2018/12/03	1	78.80	2	78.55	78.80	-1	13,489	-0.01%
2018/11/30	0.1	77.20	1	77.20	76.75	-0.9	13,291	-0.01%
2018/11/29	0	0.00	1	77.70	77.05	-1	13,262	-0.01%
2018/11/28	0	0.00	3	76.60	76.90	-3	13,153	-0.02%
2018/11/27	5	75.44	0	0.00	76.05	5	13,089	0.04%
2018/11/26	0	0.00	3	76.60	76.15	-3	13,032	-0.02%
2018/11/23	1	75.40	0	0.00	75.35	1	13,091	0.01%
2018/11/21	7	75.21	5	75.93	76.00	2	13,286	0.02%
2018/11/20	6	75.97	2	75.95	76.00	4	13,118	0.03%
2018/11/19	1	76.70	0	76.95	76.70	1	13,017	0.01%
2018/11/15	1	77.50	2	77.15	77.60	-1	12,876	-0.01%
2018/11/14	3	77.10	1.1	77.22	77.35	1.9	12,865	0.01%
2018/11/12	1	78.15	0	0.00	78.00	1	12,712	0.01%
2018/11/09	2	77.78	10.5	78.04	77.80	-8.5	12,685	-0.07%
2018/11/08	4	79.10	3	79.02	78.85	1	12,143	0.01%
2018/11/07	0	0.00	1	78.55	78.40	-1	12,009	-0.01%
2018/11/06	1	78.30	0	0.00	78.00	1	12,027	0.01%
2018/11/02	4	78.40	1	78.60	78.65	3	11,895	0.03%
2018/11/01	3	78.30	2	78.28	78.40	1	11,851	0.01%
2018/10/31	3	77.30	3	77.23	77.55	0	11,758	0.00%
2018/10/29	3	75.73	0	0.00	75.75	3	11,553	0.03%
2018/10/26	16	75.60	1	75.70	75.40	15	11,468	0.13%
2018/10/25	4	75.61	0	0.00	75.50	4	11,239	0.04%
2018/10/24	4	77.50	0	0.00	77.40	4	10,803	0.04%
2018/10/23	14	78.15	0	0.00	77.75	14	10,641	0.13%
2018/10/22	6	78.63	1	79.50	79.20	5	10,326	0.05%
2018/10/19	7	78.45	3	79.10	79.30	4	10,260	0.04%
2018/10/18	3.2	79.39	1	79.50	79.15	2.2	10,165	0.02%
2018/10/17	4	80.35	17	80.24	79.40	-13	10,117	-0.13%
2018/10/16	6	79.03	0	0.00	79.30	6	9,921	0.06%
2018/10/15	9	78.84	0	0.00	79.20	9	9,950	0.09%
2018/10/12	4	78.16	16	79.61	80.05	-12	9,350	-0.13%
2018/10/11	67.1	78.50	24	78.51	77.40	43.1	9,184	0.47%
2018/10/09	27	83.10	0	0.00	83.25	27	8,092	0.33%
2018/10/08	22	82.95	1	83.00	83.00	21	7,840	0.27%
2018/10/05	10	83.56	1	84.40	83.45	9	7,292	0.12%
2018/10/04	4	84.86	0	0.00	84.90	4	6,962	0.06%
2018/10/01	2	87.35	2	87.35	87.35	0	6,934	0.00%
2018/09/28	0	0.00	2	87.60	86.90	-2	6,925	-0.03%
2018/09/27	0	0.00	9	87.09	87.35	-9	6,757	-0.13%
2018/09/26	0	0.00	8	86.86	86.90	-8	6,323	-0.13%
2018/09/25	0	0.00	3	87.00	87.10	-3	6,273	-0.05%
2018/09/21	1	86.00	2	86.41	86.85	-1	6,218	-0.02%
2018/09/20	3	86.45	5	85.80	85.90	-2	6,205	-0.03%
2018/09/19	7	86.01	0	0.00	86.15	7	6,337	0.11%
2018/09/17	1	85.95	0	0.00	85.85	1	6,533	0.02%
2018/09/14	2	86.20	11	85.94	86.50	-9	6,517	-0.14%
2018/09/13	10	85.12	0	0.00	84.95	10	6,481	0.15%
2018/09/12	7	85.51	5	85.40	85.55	2	6,167	0.03%
2018/09/11	4	85.64	0	0.00	85.65	4	5,989	0.07%
2018/09/06	0	0.00	0.5	86.70	86.50	-0.5	5,741	-0.01%
2018/09/04	0	0.00	1	87.00	87.00	-1	5,782	-0.02%
2018/08/30	2	87.70	1	87.90	87.55	1	5,836	0.02%
2018/08/23	0	0.00	1	85.15	85.05	-1	5,512	-0.02%
2018/08/21	1	84.50	0	0.00	84.55	1	5,515	0.02%
2018/08/20	0	0.00	0	84.80	83.95	0	5,480	0.00%
2018/08/17	1	83.75	0	0.00	83.65	1	5,479	0.02%
2018/08/14	1	84.40	0	0.00	84.55	1	5,340	0.02%
2018/08/06	0	0.00	0	85.75	85.70	0	5,727	0.00%
2018/08/03	0	0.00	18	85.65	85.55	-18	5,980	-0.30%
2018/08/02	1.2	85.83	2	86.15	84.85	-0.8	6,060	-0.01%
2018/07/30	1	85.60	2	85.70	85.55	-1	6,077	-0.02%
2018/07/27	0	0.00	2	85.65	85.70	-2	6,081	-0.03%
2018/07/25	0	0.00	1	84.75	84.75	-1	6,080	-0.02%
2018/07/24	0	0.00	3.5	84.57	84.70	-3.5	6,082	-0.06%
2018/07/23	0	0.00	1	84.50	84.55	-1	6,204	-0.02%
2018/07/20	0	0.00	7	84.49	84.65	-7	6,337	-0.11%
2018/07/19	0	0.00	12	83.35	83.30	-12	6,304	-0.19%
2018/07/18	1	83.25	0	0.00	83.05	1	6,365	0.02%
2018/07/17	1	82.60	0	0.00	82.55	1	6,322	0.02%
2018/07/13	0	0.00	2	83.18	83.35	-2	6,407	-0.03%
2018/07/12	0	0.00	4	82.60	82.65	-4	6,241	-0.06%
2018/07/11	4	81.85	0	0.00	81.70	4	6,198	0.06%
2018/07/10	1	82.50	0	0.00	82.45	1	6,163	0.02%
2018/07/09	0	82.30	3	82.22	82.25	-3	6,131	-0.05%
2018/06/28	2	80.13	0	0.00	80.05	2	5,950	0.03%
2018/06/27	1	80.40	0	0.00	80.40	1	5,831	0.02%
2018/06/26	5	80.42	1	80.40	80.70	4	5,761	0.07%
2018/06/25	0	0.00	0.1	81.05	80.90	-0.1	5,556	0.00%
2018/06/22	2	81.10	0	0.00	81.15	2	5,478	0.04%
2018/06/21	2	81.50	0	0.00	81.25	2	5,442	0.04%
2018/06/20	3	80.68	1.2	80.87	81.50	1.8	5,540	0.03%
2018/06/07	0	0.00	2	83.20	83.45	-2	5,565	-0.04%
2018/06/06	0	0.00	2	83.03	83.30	-2	5,598	-0.04%
2018/06/05	0	0.00	4	82.50	82.50	-4	5,538	-0.07%
2018/06/04	0	0.00	3	82.45	82.60	-3	5,547	-0.05%
2018/06/01	0	0.00	5	81.20	81.35	-5	5,472	-0.09%
2018/05/31	2	80.70	0.1	80.90	80.75	2	5,533	0.04%
2018/05/30	0	0.00	6	80.40	80.40	-6	5,568	-0.11%
2018/05/28	2	82.05	0	0.00	82.20	2	5,618	0.04%
2018/05/25	0	0.00	5	81.88	81.85	-5	5,697	-0.09%
2018/05/23	0.3	81.45	0	0.00	81.35	0.3	5,743	0.01%
2018/05/18	0	0.00	2	81.00	80.95	-2	6,008	-0.03%
2018/05/17	0	0.00	1.1	81.25	81.20	-1.1	6,238	-0.02%
2018/05/15	0	0.00	2.1	82.07	81.65	-2.1	6,311	-0.03%
2018/05/14	0	0.00	7	82.16	82.50	-7	6,727	-0.10%
2018/05/11	2	81.50	52	81.53	81.60	-50	6,558	-0.76%
2018/05/09	5.1	80.48	0	0.00	80.45	5.1	6,264	0.08%
2018/05/08	2	79.75	0	0.00	80.00	2	6,278	0.03%
2018/05/04	1	78.70	0	0.00	78.95	1	6,314	0.02%
2018/05/03	39	78.71	1	78.60	78.55	38	6,384	0.60%
2018/05/02	3.1	80.03	1	79.70	79.40	2.1	6,320	0.03%
2018/04/30	3	79.50	0	0.00	80.00	3	6,313	0.05%
2018/04/27	6	79.00	0	0.00	79.20	6	6,300	0.10%
2018/04/26	6	79.10	1	78.90	79.05	5	6,167	0.08%
2018/04/25	9	79.13	0	0.00	79.30	9	5,981	0.15%
2018/04/24	2	79.63	0	80.00	79.55	2	5,821	0.03%
2018/04/23	2	80.00	0	0.00	79.95	2	5,635	0.04%
2018/04/20	2	80.63	0	0.00	80.75	2	5,524	0.04%
2018/04/18	3	81.60	0	0.00	81.60	3	5,395	0.06%
2018/04/12	0.2	82.70	0	0.00	82.50	0.2	5,467	0.00%
2018/03/31	0	0.00	0	82.95	82.95	0	5,607	0.00%
2018/03/30	1	83.00	0	0.00	82.85	1	5,652	0.02%
2018/03/28	2.2	82.68	0	0.00	82.25	2.2	5,560	0.04%
2018/03/27	0	0.00	1	83.00	83.40	-1	5,518	-0.02%
2018/03/26	0	0.00	1	82.10	82.20	-1	5,484	-0.02%
2018/03/23	1	82.35	30	82.02	82.10	-29	5,489	-0.53%
2018/03/21	0	0.00	2	83.85	83.85	-2	5,430	-0.04%
2018/03/20	0	0.00	1	83.45	83.80	-1	5,416	-0.02%
2018/03/14	2	84.33	0	0.00	84.30	2	5,360	0.04%
2018/03/13	1	84.55	3	84.62	84.95	-2	5,409	-0.04%
2018/03/12	0	0.00	2	84.05	84.15	-2	5,367	-0.04%
2018/03/09	1	82.70	0	0.00	82.85	1	5,442	0.02%
2018/03/08	0	0.00	16	82.67	82.75	-16	5,427	-0.29%
2018/03/07	0	0.00	3	82.20	81.80	-3	5,398	-0.06%
2018/03/02	2	80.75	0	0.00	81.15	2	5,452	0.04%
2018/02/23	1	81.70	1	82.00	82.00	0	5,206	0.00%
2018/02/22	1.3	81.05	0	0.00	81.00	1.3	5,225	0.02%
2018/02/21	1	81.40	0	0.00	81.50	1	5,238	0.02%
2018/02/12	30	79.75	0	0.00	79.70	30	5,082	0.59%
2018/02/09	4	78.51	0	0.00	79.05	4	5,062	0.08%
2018/02/08	3.1	80.55	0	0.00	80.60	3.1	4,828	0.06%
2018/02/07	13	81.20	1	81.20	80.65	12	4,854	0.25%
2018/02/06	17	79.69	3	79.83	79.65	14	4,702	0.30%
2018/02/05	4	83.55	0	0.00	83.60	4	4,182	0.10%
2018/02/01	0	0.00	1	85.20	85.25	-1	4,049	-0.02%
2018/01/31	8	84.38	0	0.00	84.65	8	4,014	0.20%
2018/01/29	1	85.80	0	0.00	85.55	1	3,924	0.03%
2018/01/26	5	87.15	5	87.14	87.50	0	3,841	0.00%
2018/01/23	2	88.30	0	0.00	88.30	2	3,629	0.06%
2018/01/19	1	87.15	30	86.93	87.15	-29	3,550	-0.82%
2018/01/18	0	0.00	11	86.46	86.30	-11	3,516	-0.31%
2018/01/17	0	0.00	12	84.73	85.15	-12	3,441	-0.35%
2018/01/16	0	0.00	13	84.79	85.00	-13	3,364	-0.39%
2018/01/15	0	0.00	9	84.48	84.65	-9	3,328	-0.27%
2018/01/11	0	0.00	30	83.28	83.40	-30	3,303	-0.91%
2018/01/10	0	0.00	9	83.75	83.75	-9	3,334	-0.27%
2018/01/09	0	0.00	22	84.07	84.15	-22	3,292	-0.67%
2018/01/08	0	0.00	5	83.98	84.10	-5	3,298	-0.15%
2018/01/05	0	0.00	2	83.70	83.75	-2	3,272	-0.06%
2018/01/04	0	0.00	3	83.45	83.50	-3	3,291	-0.09%
2018/01/03	0	0.00	1	83.15	83.35	-1	3,464	-0.03%
2018/01/02	0	0.00	2	82.50	82.60	-2	3,412	-0.06%