元大台灣50 (0050)-群益金鼎-忠孝券商分點個股進出

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
161.65
漲跌
▲1.15
漲幅
+0.72%
成交量
9,656張
產業
上市0.00%
3681人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

元大台灣50 (0050)籌碼相關－群益金鼎-忠孝券商分點個股進出

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

群益金鼎-忠孝券商分點個股進出
群益金鼎-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	2	161.34	2.1	161.21	161.65	-0.1	10,908	0.00%
2024/05/09	0	0.00	2.6	160.72	160.50	-2.6	10,887	-0.02%
2024/05/08	0	0.00	6	160.00	160.70	-6	10,915	-0.05%
2024/05/07	0	0.00	3	160.03	160.10	-3	10,975	-0.03%
2024/05/06	3	159.11	2	160.00	159.20	1	11,315	0.01%
2024/05/03	0	0.00	1.1	158.51	156.95	-1.1	11,435	-0.01%
2024/05/02	2.3	156.18	5	156.31	156.15	-2.7	11,775	-0.02%
2024/04/30	1.1	158.62	0.1	159.10	158.25	0.9	11,907	0.01%
2024/04/29	1.2	158.16	4	158.64	158.80	-2.9	11,948	-0.02%
2024/04/26	1	156.55	2	156.40	156.00	-1	12,035	-0.01%
2024/04/25	5.1	153.70	2	154.18	153.50	3.1	12,372	0.03%
2024/04/24	0	0.00	2	155.50	156.35	-2	12,412	-0.02%
2024/04/23	0.3	151.94	5	151.74	151.90	-4.7	12,890	-0.04%
2024/04/22	2.1	150.47	4	151.00	150.45	-1.9	13,165	-0.01%
2024/04/19	82.1	152.52	1	151.55	150.90	81.1	13,214	0.61%
2024/04/18	1	157.80	1	156.25	158.95	0	12,816	0.00%
2024/04/17	0	0.00	2	157.25	157.40	-2	12,800	-0.02%
2024/04/16	84.4	156.30	6	156.78	155.65	78.5	12,784	0.61%
2024/04/15	27.4	160.00	0.1	160.17	160.00	27.3	12,601	0.22%
2024/04/12	1.3	162.22	0	0.00	162.10	1.3	12,626	0.01%
2024/04/11	21.2	161.87	0	0.00	162.50	21.2	12,596	0.17%
2024/04/10	30.3	163.16	0	0.00	163.00	30.3	12,600	0.24%
2024/04/09	11	161.26	22.3	163.08	163.25	-11.2	12,737	-0.09%
2024/04/08	0.1	159.35	1	159.75	159.45	-0.9	12,701	-0.01%
2024/04/03	3.2	158.62	0	0.00	158.55	3.2	12,825	0.02%
2024/04/02	0	159.35	3.3	159.24	159.65	-3.3	12,995	-0.03%
2024/04/01	1	157.50	0	0.00	157.40	1	13,372	0.01%
2024/03/29	0.1	157.45	3	157.00	157.90	-2.9	13,564	-0.02%
2024/03/28	0.5	156.32	0	0.00	156.90	0.5	13,567	0.00%
2024/03/26	5.2	156.57	7.2	158.22	157.60	-2	13,634	-0.01%
2024/03/25	0.1	157.15	1	157.22	157.50	-1	13,636	-0.01%
2024/03/22	1.1	157.67	5	157.89	157.20	-3.9	13,586	-0.03%
2024/03/21	0.5	157.05	8	157.01	157.40	-7.5	13,584	-0.06%
2024/03/20	4.6	154.05	0	0.00	153.20	4.6	13,558	0.03%
2024/03/19	7	153.35	4	153.75	154.05	3	13,924	0.02%
2024/03/18	1.1	153.93	3	154.05	154.40	-1.9	13,830	-0.01%
2024/03/15	2.8	153.92	2	154.20	153.00	0.8	13,623	0.01%
2024/03/14	6	155.33	5	155.06	155.10	1	13,532	0.01%
2024/03/13	1.1	155.03	2.4	155.52	155.25	-1.2	13,611	-0.01%
2024/03/12	1	154.30	6	154.20	154.50	-5	13,443	-0.04%
2024/03/11	20.4	153.00	4	153.25	152.90	16.4	13,318	0.12%
2024/03/08	4.5	154.37	2.2	155.87	154.45	2.3	13,181	0.02%
2024/03/07	4	152.56	10.4	152.10	152.30	-6.4	12,772	-0.05%
2024/03/06	3	148.99	2	148.25	148.85	1	12,366	0.01%
2024/03/05	8	148.45	3.2	148.19	148.15	4.8	12,273	0.04%
2024/03/04	0.2	145.30	18.4	146.55	146.95	-18.2	12,111	-0.15%
2024/03/01	0	0.00	1	143.60	142.80	-1	11,865	-0.01%
2024/02/29	5.2	143.29	0.1	142.90	143.30	5.1	11,877	0.04%
2024/02/27	53.2	143.28	7	143.46	143.35	46.2	11,985	0.39%
2024/02/26	0	0.00	2	143.53	143.95	-2	11,990	-0.02%
2024/02/23	2	143.65	6	143.73	143.75	-4	11,929	-0.03%
2024/02/22	0	0.00	13.5	142.65	142.80	-13.5	12,083	-0.11%
2024/02/21	1.1	141.30	4	141.20	141.20	-2.9	12,022	-0.02%
2024/02/20	0.3	141.70	7	141.77	141.65	-6.7	12,301	-0.05%
2024/02/19	0	141.00	1	140.65	141.10	-1	12,385	-0.01%
2024/02/16	1.2	141.69	0	0.00	141.30	1.2	12,615	0.01%
2024/02/15	1	141.50	18.7	141.99	142.35	-17.7	12,656	-0.14%
2024/02/05	1.8	136.06	25.2	136.19	135.95	-23.4	12,384	-0.19%
2024/02/02	0	0.00	0.1	134.85	135.10	-0.1	12,168	0.00%
2024/02/01	20.1	133.80	0	0.00	134.35	20.1	12,124	0.17%
2024/01/31	2.6	134.51	9	134.60	134.35	-6.4	12,169	-0.05%
2024/01/30	0	0.00	2.2	136.58	136.15	-2.2	12,165	-0.02%
2024/01/29	0	0.00	8.4	136.35	136.50	-8.4	12,271	-0.07%
2024/01/26	0	0.00	8.7	135.77	135.65	-8.7	11,972	-0.07%
2024/01/25	0	0.00	14.1	135.48	135.65	-14.1	11,872	-0.12%
2024/01/24	0.1	134.05	7.1	134.27	134.00	-7	11,511	-0.06%
2024/01/23	0	133.90	5.2	133.92	134.05	-5.2	11,454	-0.05%
2024/01/22	0	0.00	3.5	133.86	133.80	-3.5	11,491	-0.03%
2024/01/19	0.6	132.25	7.9	132.18	132.90	-7.3	11,344	-0.06%
2024/01/18	45.8	128.19	0	0.00	128.30	45.8	11,276	0.41%
2024/01/17	14.4	127.98	1.1	128.00	127.45	13.3	11,225	0.12%
2024/01/16	3.7	131.66	0	131.55	131.65	3.7	10,739	0.03%
2024/01/15	0.2	133.20	0	0.00	133.00	0.2	10,507	0.00%
2024/01/12	0	132.15	0.4	132.25	132.65	-0.4	10,378	0.00%
2024/01/11	4	132.89	0	0.00	132.85	4	10,400	0.04%
2024/01/10	5	132.38	2	132.60	132.30	3	10,466	0.03%
2024/01/09	4	133.43	0	0.00	133.00	4	10,467	0.04%
2024/01/08	6	132.88	0	0.00	132.75	6	10,501	0.06%
2024/01/05	0.2	132.43	0	0.00	132.15	0.2	10,451	0.00%
2024/01/04	78	132.41	0.6	132.55	132.50	77.4	10,623	0.73%
2024/01/03	8.4	132.71	1	133.20	132.55	7.4	10,771	0.07%
2024/01/02	0.3	134.80	1.2	134.88	134.90	-0.9	10,627	-0.01%
2023/12/29	1	135.45	0	0.00	135.45	1	10,597	0.01%
2023/12/28	0.1	135.75	2	135.75	135.75	-1.9	10,564	-0.02%
2023/12/27	1.3	135.18	6	135.32	135.75	-4.7	10,401	-0.05%
2023/12/26	0	0.00	3	134.30	134.25	-3	10,010	-0.03%
2023/12/25	0	133.60	0	133.50	133.50	0	9,822	0.00%
2023/12/22	0	132.70	2	132.90	132.95	-2	9,796	-0.02%
2023/12/21	0.1	132.45	0	0.00	132.60	0.1	9,860	0.00%
2023/12/20	0.3	133.50	0	0.00	133.75	0.3	9,837	0.00%
2023/12/19	1.1	133.01	12	133.23	133.40	-10.9	9,885	-0.11%
2023/12/18	0	0.00	5	132.80	133.90	-5	10,144	-0.05%
2023/12/15	0.7	134.00	1.1	133.99	133.70	-0.4	10,132	0.00%
2023/12/14	0	0.00	5.2	133.08	133.15	-5.2	9,893	-0.05%
2023/12/13	0	131.55	0	0.00	131.55	0	9,477	0.00%
2023/12/11	0	131.10	0	0.00	131.20	0	9,552	0.00%
2023/12/07	1	130.40	0	0.00	130.00	1	9,380	0.01%
2023/12/06	2.2	130.80	3.5	130.80	130.80	-1.3	9,471	-0.01%
2023/12/05	1.1	130.24	2	130.10	130.35	-0.9	9,445	-0.01%
2023/12/04	2.2	131.31	1.1	131.31	131.30	1.1	9,459	0.01%
2023/12/01	0.1	131.00	1	131.35	131.80	-1	9,507	-0.01%
2023/11/30	0.1	131.18	0	0.00	131.35	0.1	9,479	0.00%
2023/11/29	1.2	131.23	1	131.95	131.15	0.2	9,354	0.00%
2023/11/28	0	0.00	1	131.45	131.25	-1	9,295	-0.01%
2023/11/27	1.1	131.62	3	131.38	130.35	-1.9	9,208	-0.02%
2023/11/24	1.1	131.36	15.5	131.30	131.20	-14.4	9,147	-0.16%
2023/11/22	0.1	131.65	2	131.73	131.35	-1.9	9,002	-0.02%
2023/11/21	15.5	132.25	12.1	132.42	132.55	3.4	9,018	0.04%
2023/11/20	3.4	130.79	19.2	130.91	130.95	-15.9	8,657	-0.18%
2023/11/17	0	0.00	9.3	131.24	131.00	-9.3	8,625	-0.11%
2023/11/16	10	130.70	2	130.58	130.60	8	8,234	0.10%
2023/11/15	0	0.00	2.7	130.87	130.55	-2.7	8,096	-0.03%
2023/11/14	0.1	129.10	2.3	129.42	129.00	-2.2	7,843	-0.03%
2023/11/13	0.5	128.70	4.6	129.11	128.70	-4.1	7,669	-0.05%
2023/11/10	0.1	126.67	0	0.00	126.75	0.1	7,548	0.00%
2023/11/09	0.1	127.00	15.1	127.20	127.25	-15.1	7,601	-0.20%
2023/11/08	10.1	126.70	3.3	127.23	127.20	6.8	7,872	0.09%
2023/11/07	0.1	126.45	6.1	126.49	126.50	-6	7,816	-0.08%
2023/11/06	0	0.00	5.8	126.83	126.55	-5.8	7,888	-0.07%
2023/11/03	2	125.30	4.5	125.20	125.45	-2.5	7,684	-0.03%
2023/11/02	4	124.35	3.6	124.40	124.50	0.4	7,713	0.01%
2023/11/01	2	121.38	4	121.68	121.75	-2	7,626	-0.03%
2023/10/31	4	121.37	1	121.55	121.15	3	7,666	0.04%
2023/10/30	35.6	122.08	0	0.00	122.00	35.6	7,686	0.46%
2023/10/27	1.2	122.18	0	0.00	122.30	1.2	7,608	0.02%
2023/10/26	11.5	121.80	1.2	122.34	121.75	10.4	7,661	0.14%
2023/10/25	1	124.85	1	124.85	124.20	0	7,340	0.00%
2023/10/24	3	123.65	0	0.00	123.95	3	7,340	0.04%
2023/10/23	4.4	123.75	6.1	123.80	123.85	-1.7	7,293	-0.02%
2023/10/20	0.5	124.99	0	0.00	125.40	0.5	7,276	0.01%
2023/10/19	1	124.80	9.4	124.91	124.85	-8.4	7,364	-0.11%
2023/10/18	0.4	125.40	5	125.50	124.80	-4.6	7,447	-0.06%
2023/10/16	1.1	126.00	14	126.17	126.25	-13	7,474	-0.17%
2023/10/13	1.1	126.98	1	126.90	126.95	0.1	7,526	0.00%
2023/10/12	0	0.00	7.2	127.00	127.30	-7.2	7,674	-0.09%
2023/10/11	6	126.11	14	126.12	126.25	-8	7,681	-0.10%
2023/10/05	0.1	123.60	0	0.00	123.65	0.1	7,694	0.00%
2023/10/04	85.3	121.74	1	121.60	121.90	84.3	7,701	1.09%
2023/10/03	6.3	123.84	1	124.15	123.50	5.3	7,645	0.07%
2023/10/02	0.2	124.30	0	0.00	124.25	0.2	7,694	0.00%
2023/09/27	1.2	121.71	1	122.00	122.15	0.2	7,849	0.00%
2023/09/26	2.4	122.31	0	0.00	122.10	2.4	7,835	0.03%
2023/09/25	3.2	123.11	2	123.75	123.55	1.2	7,778	0.02%
2023/09/22	71.9	122.52	1.1	122.70	122.65	70.8	7,829	0.90%
2023/09/21	19.6	123.00	0	0.00	122.75	19.6	7,765	0.25%
2023/09/20	2	124.88	0	0.00	124.75	2	7,507	0.03%
2023/09/19	2.2	125.50	0	0.00	125.45	2.2	7,518	0.03%
2023/09/18	1.4	126.00	0	0.00	126.00	1.4	7,574	0.02%
2023/09/15	0.2	126.90	2.1	127.08	127.35	-1.9	7,899	-0.02%
2023/09/14	1.2	125.63	6	126.46	126.95	-4.8	7,912	-0.06%
2023/09/12	0	0.00	2.1	124.99	125.05	-2.1	7,959	-0.03%
2023/09/11	10	123.98	1	125.15	123.80	9	8,099	0.11%
2023/09/08	2.9	124.25	0	0.00	124.30	2.9	8,073	0.04%
2023/09/07	1	125.10	0	0.00	124.85	1	8,371	0.01%
2023/09/06	1.5	126.30	0	0.00	126.00	1.5	8,506	0.02%
2023/09/05	1.1	126.44	2.2	126.84	126.45	-1.1	8,477	-0.01%
2023/09/04	4	126.43	4	126.66	126.75	0	8,502	0.00%
2023/09/01	0	0.00	4	126.13	125.90	-4	8,646	-0.05%
2023/08/31	0	0.00	4.5	125.82	125.70	-4.5	8,705	-0.05%
2023/08/30	5.5	126.97	0	0.00	126.60	5.5	8,738	0.06%
2023/08/29	6.7	125.91	0	0.00	126.05	6.7	8,774	0.08%
2023/08/28	1.5	125.15	1	125.30	125.35	0.5	8,731	0.01%
2023/08/25	45.3	124.92	1	125.95	124.55	44.3	8,806	0.50%
2023/08/24	2	126.50	6	126.85	127.00	-4	8,890	-0.04%
2023/08/23	6	124.47	1	124.95	124.85	5	9,020	0.06%
2023/08/22	30.3	123.80	0	0.00	124.00	30.3	9,303	0.33%
2023/08/21	2.4	123.55	0	0.00	123.00	2.4	9,433	0.03%
2023/08/18	1.3	124.08	10	124.36	123.85	-8.7	9,447	-0.09%
2023/08/17	11.2	123.01	0	0.00	124.60	11.2	9,525	0.12%
2023/08/16	6.4	123.84	1	124.55	124.05	5.4	9,664	0.06%
2023/08/15	5.2	124.97	0	0.00	124.70	5.2	9,931	0.05%
2023/08/14	33.9	124.52	1	125.50	124.50	32.9	10,173	0.32%
2023/08/11	1	126.30	0	0.00	126.30	1	10,232	0.01%
2023/08/10	28.2	126.41	3	126.75	126.40	25.2	10,235	0.25%
2023/08/09	2.1	126.86	0	0.00	127.20	2.1	10,122	0.02%
2023/08/08	13.9	126.88	0	0.00	127.00	13.9	10,124	0.14%
2023/08/07	1	127.85	1	128.50	128.50	0	10,010	0.00%
2023/08/04	3.3	127.29	2	127.25	127.25	1.3	10,002	0.01%
2023/08/02	48.5	127.67	8	128.00	127.85	40.5	9,967	0.41%
2023/07/31	0.2	128.80	1	128.45	128.80	-0.8	9,830	-0.01%
2023/07/28	1	129.40	0	0.00	129.50	1	9,771	0.01%
2023/07/26	1	128.70	0	0.00	128.50	1	9,814	0.01%
2023/07/25	6.5	129.01	0.2	129.00	128.85	6.3	9,835	0.06%
2023/07/24	0.2	127.11	0	0.00	127.25	0.2	9,877	0.00%
2023/07/21	30.7	126.69	0	0.00	127.20	30.7	9,930	0.31%
2023/07/20	1.4	129.46	9.2	129.37	129.35	-7.8	10,026	-0.08%
2023/07/19	4.8	129.17	0	0.00	128.75	4.8	10,073	0.05%
2023/07/18	2.9	129.96	0	0.00	129.85	2.9	9,915	0.03%
2023/07/17	51	131.94	1	132.15	132.00	50	9,841	0.51%
2023/07/14	1	131.45	2.3	131.97	132.25	-1.3	9,716	-0.01%
2023/07/13	0.2	131.64	2.4	131.45	130.90	-2.2	9,551	-0.02%
2023/07/12	1	129.30	2	129.20	129.45	-1	9,385	-0.01%
2023/07/11	0	0.00	2	129.00	129.20	-2	9,379	-0.02%
2023/07/10	0.1	127.31	0	0.00	127.45	0.1	9,413	0.00%
2023/07/07	2.3	127.49	0	0.00	127.70	2.3	9,330	0.03%
2023/07/06	82.8	128.04	1	129.55	127.90	81.8	9,296	0.88%
2023/07/05	1	130.95	3.2	131.18	130.80	-2.2	9,086	-0.02%
2023/07/04	16	130.76	3.1	130.75	131.00	12.9	9,075	0.14%
2023/07/03	3.1	130.50	2.2	130.54	130.70	0.9	9,106	0.01%
2023/06/30	3.4	128.46	1	128.80	129.10	2.4	9,245	0.03%
2023/06/29	31.3	129.00	1.3	129.97	129.05	30	9,318	0.32%
2023/06/28	2	129.33	0	0.00	129.10	2	9,274	0.02%
2023/06/27	23.3	129.28	0	0.00	128.90	23.3	9,342	0.25%
2023/06/26	0	129.90	0.6	129.81	129.75	-0.5	9,410	-0.01%
2023/06/21	5	130.30	0	0.00	130.55	5	9,511	0.05%
2023/06/20	0.4	130.60	0	0.00	130.55	0.4	9,327	0.00%
2023/06/19	1.6	131.19	0.3	131.20	131.25	1.3	9,455	0.01%
2023/06/15	0.5	131.70	18.5	131.83	131.90	-18	9,414	-0.19%
2023/06/14	2	131.30	9	131.30	131.50	-7	9,411	-0.07%
2023/06/13	1.1	131.18	7.7	131.47	131.55	-6.6	9,559	-0.07%
2023/06/12	0	128.90	4.3	129.06	129.00	-4.3	9,371	-0.05%
2023/06/09	0	0.00	2.2	128.13	127.80	-2.2	9,326	-0.02%
2023/06/08	1.1	126.80	0	0.00	126.85	1.1	9,545	0.01%
2023/06/07	5	127.65	5	127.89	128.10	0	9,679	0.00%
2023/06/06	0	0.00	0.1	126.60	126.70	-0.1	9,532	0.00%
2023/06/05	120	126.38	0	0.00	126.35	120	9,525	1.26%	大買/鉅額交易
2023/06/02	45	126.70	0	0.00	126.75	45	9,543	0.47%
2023/06/01	22	125.10	0	0.00	125.15	22	9,567	0.23%
2023/05/31	25	125.93	4	125.30	126.15	21	9,554	0.22%
2023/05/30	0	0.00	3	126.90	126.75	-3	9,464	-0.03%
2023/05/29	0.4	126.80	2.1	126.75	126.75	-1.7	9,386	-0.02%
2023/05/26	0	0.00	22.7	125.63	125.95	-22.7	9,236	-0.25%
2023/05/25	4	123.10	7	122.89	123.05	-3	8,943	-0.03%
2023/05/24	1.1	121.26	0	0.00	121.60	1.1	8,934	0.01%
2023/05/23	0	0.00	5	122.16	122.20	-5	8,826	-0.06%
2023/05/22	1	122.20	0	0.00	122.30	1	8,718	0.01%
2023/05/19	0.4	122.35	12.4	122.61	122.50	-12	8,549	-0.14%
2023/05/18	1	121.90	17	122.06	122.15	-16	8,164	-0.20%
2023/05/17	0	0.00	6.2	120.02	120.55	-6.2	8,002	-0.08%
2023/05/16	0.1	117.80	2	118.65	118.60	-1.9	7,695	-0.02%
2023/05/15	1	116.90	1	117.20	117.20	0	7,628	0.00%
2023/05/12	2.1	116.86	0	0.00	117.20	2.1	7,663	0.03%
2023/05/11	0.3	117.65	0	0.00	117.55	0.3	7,680	0.00%
2023/05/10	3.1	117.95	0	0.00	117.80	3.1	7,768	0.04%
2023/05/09	0.1	118.50	0	0.00	118.90	0.1	7,838	0.00%
2023/05/08	1.2	118.68	4	118.78	118.55	-2.8	7,983	-0.03%
2023/05/05	0	0.00	1	117.95	117.80	-1	8,041	-0.01%
2023/05/03	42.3	117.06	0	0.00	117.20	42.3	8,310	0.51%
2023/05/02	0	0.00	1	117.65	117.70	-1	8,600	-0.01%
2023/04/28	72	117.04	1	117.20	117.40	71	9,236	0.77%
2023/04/27	15.1	116.04	0	0.00	116.00	15.1	9,376	0.16%
2023/04/26	3.8	115.87	0	0.00	116.10	3.8	9,678	0.04%
2023/04/25	10.2	117.24	1	117.12	116.60	9.2	9,938	0.09%
2023/04/24	3.1	118.01	0	0.00	118.15	3.1	9,795	0.03%
2023/04/21	0	118.85	0	0.00	118.60	0	9,946	0.00%
2023/04/20	3.7	118.70	0	0.00	118.90	3.7	10,065	0.04%
2023/04/19	3	119.13	0	0.00	119.05	3	10,208	0.03%
2023/04/18	1	119.80	0	0.00	119.95	1	10,272	0.01%
2023/04/17	6	120.10	1.2	120.08	120.35	4.9	10,392	0.05%
2023/04/14	3	120.70	1	120.80	120.65	2	10,526	0.02%
2023/04/13	7.5	119.83	0.2	119.85	119.50	7.3	10,722	0.07%
2023/04/12	0.1	120.40	1	120.75	120.55	-0.9	10,756	-0.01%
2023/04/10	0.1	121.05	0	0.00	121.00	0.1	11,043	0.00%
2023/04/07	0	121.00	0	0.00	121.00	0	11,050	0.00%
2023/04/06	5	120.59	1	121.65	121.00	4	11,043	0.04%
2023/03/31	0.2	122.15	10.1	121.82	121.60	-9.9	11,018	-0.09%
2023/03/29	2	121.00	8	120.58	120.60	-6	10,861	-0.06%
2023/03/28	9	120.58	0	0.00	120.40	9	11,017	0.08%
2023/03/27	3.1	121.46	13	121.51	121.45	-9.9	10,957	-0.09%
2023/03/24	0	0.00	1	121.95	122.20	-1	10,978	-0.01%
2023/03/23	4.2	121.04	6	121.77	121.85	-1.8	10,884	-0.02%
2023/03/22	1	120.65	18.3	120.38	120.90	-17.3	10,757	-0.16%
2023/03/21	2.2	118.63	0	0.00	118.65	2.2	10,628	0.02%
2023/03/20	0	118.35	0	0.00	118.10	0	10,708	0.00%
2023/03/17	0	118.60	0.4	118.20	118.95	-0.3	10,693	0.00%
2023/03/16	2.2	116.75	0	0.00	117.05	2.2	10,665	0.02%
2023/03/15	1	118.25	2	118.51	117.60	-1	10,542	-0.01%
2023/03/14	5.1	117.60	2	117.78	117.50	3.1	10,505	0.03%
2023/03/13	1.5	118.46	0	0.00	118.80	1.5	10,522	0.01%
2023/03/10	9.3	118.36	0	118.65	118.30	9.3	10,334	0.09%
2023/03/08	4.1	120.31	0	0.00	120.30	4.1	10,627	0.04%
2023/03/07	0	0.00	0.1	120.95	121.30	-0.1	10,702	0.00%
2023/03/06	1.2	120.01	1.1	120.30	120.50	0.1	10,828	0.00%
2023/03/03	1	119.30	3	119.98	119.35	-2	10,939	-0.02%
2023/03/02	1	118.81	0	0.00	119.25	1	11,141	0.01%
2023/03/01	5	117.31	2.3	118.06	119.35	2.8	11,216	0.02%
2023/02/24	1.5	119.45	0.1	119.15	118.80	1.4	11,184	0.01%
2023/02/23	0	0.00	2	118.55	119.40	-2	11,237	-0.02%
2023/02/22	5.4	117.33	0	0.00	117.65	5.4	11,312	0.05%
2023/02/21	1	118.95	0	118.95	118.95	1	11,354	0.01%
2023/02/20	0.4	119.00	2	119.15	119.00	-1.6	11,674	-0.01%
2023/02/17	10.2	118.76	1	118.85	118.75	9.2	12,141	0.08%
2023/02/16	0	0.00	1	120.40	120.30	-1	12,312	-0.01%
2023/02/15	8.9	119.42	3	119.38	118.85	5.9	12,701	0.05%
2023/02/13	3	120.28	1	120.60	120.75	2	12,930	0.02%
2023/02/10	1	120.90	6	120.98	121.00	-5	13,040	-0.04%
2023/02/09	3	120.67	0.1	120.50	120.90	3	13,138	0.02%
2023/02/07	2.3	118.99	0	0.00	119.00	2.3	13,240	0.02%
2023/02/06	1	119.70	5	119.58	119.25	-4	13,219	-0.03%
2023/02/03	2	120.83	0	0.00	121.00	2	13,134	0.02%
2023/02/02	0.1	120.75	4	120.70	121.00	-3.9	13,144	-0.03%
2023/02/01	0	0.00	3.2	118.93	119.00	-3.2	13,076	-0.02%
2023/01/31	2	118.50	3	120.30	118.30	-1	13,101	-0.01%
2023/01/30	0.2	120.30	13.3	120.41	120.70	-13.1	12,923	-0.10%
2023/01/17	9.2	118.17	0	0.00	118.10	9.2	12,536	0.07%
2023/01/16	1	118.50	3.4	118.16	118.10	-2.4	12,585	-0.02%
2023/01/13	0.4	117.20	4	118.35	117.20	-3.6	12,328	-0.03%
2023/01/11	2.2	116.00	0	0.00	116.35	2.2	12,263	0.02%
2023/01/10	0	0.00	1.3	115.92	116.25	-1.3	12,110	-0.01%
2023/01/09	0	0.00	38	114.82	115.80	-38	12,237	-0.31%
2023/01/06	1	111.95	0	0.00	111.80	1	12,178	0.01%
2023/01/05	0.1	111.20	1	111.50	111.30	-1	12,332	-0.01%
2023/01/04	21.1	110.40	0.2	110.55	110.50	20.9	12,354	0.17%
2023/01/03	3.1	108.90	2	110.18	110.75	1.1	12,647	0.01%
2022/12/30	0	110.40	0.5	110.40	110.20	-0.5	12,544	0.00%
2022/12/28	4.3	109.85	2.7	109.73	110.00	1.6	12,488	0.01%
2022/12/27	0	0.00	1	112.20	111.60	-1	12,410	-0.01%
2022/12/26	1.2	110.87	1	111.60	111.10	0.2	12,525	0.00%
2022/12/23	6	110.83	0	0.00	110.70	6	12,668	0.05%
2022/12/22	0	0.00	1	112.50	112.60	-1	12,741	-0.01%
2022/12/21	0.3	110.76	0	0.00	110.75	0.3	12,972	0.00%
2022/12/20	16.7	111.57	1	110.80	110.30	15.7	12,922	0.12%
2022/12/19	3.3	112.17	0	0.00	112.35	3.3	13,046	0.03%
2022/12/16	4.4	112.79	1	113.25	113.00	3.4	13,186	0.03%
2022/12/15	1	114.80	0	0.00	114.90	1	13,237	0.01%
2022/12/13	2	113.80	0	0.00	113.40	2	13,254	0.02%
2022/12/12	0	113.50	0	0.00	113.90	0	13,263	0.00%
2022/12/09	0	0.00	4	114.18	115.00	-4	13,340	-0.03%
2022/12/08	14.1	113.14	8	113.12	113.25	6.1	13,297	0.05%
2022/12/07	3	114.65	0	0.00	114.60	3	13,326	0.02%
2022/12/06	4.2	115.86	0	0.00	115.30	4.2	13,265	0.03%
2022/12/05	0.1	118.10	1	117.35	117.45	-1	13,225	-0.01%
2022/12/02	1.1	117.03	0	0.00	117.30	1.1	13,144	0.01%
2022/12/01	0	0.00	2	119.40	118.35	-2	13,277	-0.02%
2022/11/30	0	115.30	1.1	116.40	116.35	-1	12,974	-0.01%
2022/11/29	3.2	113.35	0.1	115.18	115.40	3.1	12,967	0.02%
2022/11/28	6	114.36	0.1	114.65	114.35	5.9	13,021	0.05%
2022/11/25	0.4	116.70	10	116.70	116.70	-9.6	13,121	-0.07%
2022/11/24	0	0.00	1.1	116.44	116.70	-1.1	12,972	-0.01%
2022/11/22	1	113.85	2	114.75	114.80	-1	13,049	-0.01%
2022/11/21	23	114.01	0	0.00	113.85	23	13,123	0.18%
2022/11/18	2	114.95	0	0.00	114.25	2	13,060	0.02%
2022/11/17	4	113.74	0.1	113.15	114.55	3.9	13,000	0.03%
2022/11/16	0	0.00	5	115.00	114.50	-5	12,949	-0.04%
2022/11/15	0.5	111.82	48.8	113.58	114.70	-48.2	12,689	-0.38%
2022/11/14	1	109.85	8	109.91	110.00	-7	12,193	-0.06%
2022/11/11	3	108.70	18.8	108.53	109.00	-15.8	11,979	-0.13%
2022/11/10	2	103.40	2	103.45	103.50	0	11,638	0.00%
2022/11/09	0	0.00	12	103.72	104.50	-12	11,557	-0.10%
2022/11/08	1	101.60	3	101.60	101.60	-2	11,401	-0.02%
2022/11/07	1	100.80	4	99.73	100.55	-3	11,368	-0.03%
2022/11/04	2.1	98.20	0	0.00	98.85	2.1	11,346	0.02%
2022/11/03	47.1	98.60	0	0.00	98.70	47.1	11,359	0.41%
2022/11/02	0	99.50	3	99.78	100.00	-3	11,265	-0.03%
2022/11/01	1	98.85	1	99.55	99.60	0	11,293	0.00%
2022/10/31	3	98.49	4	98.88	99.05	-1	11,311	-0.01%
2022/10/28	1.2	97.57	0	0.00	97.75	1.2	11,257	0.01%
2022/10/27	5.2	99.05	1	99.20	99.00	4.2	11,196	0.04%
2022/10/26	1.1	97.48	6	97.42	97.60	-4.9	11,358	-0.04%
2022/10/25	16.1	97.16	2	97.08	96.70	14.1	11,334	0.12%
2022/10/24	304.7	99.90	302	98.86	98.60	2.7	11,134	0.02%	大買/大賣/
2022/10/21	2.9	99.06	1	99.80	98.90	1.9	10,989	0.02%
2022/10/20	12.6	97.56	1	97.90	99.20	11.6	10,919	0.11%
2022/10/19	3.2	100.26	0	0.00	99.75	3.2	10,813	0.03%
2022/10/18	7	100.96	4	100.99	101.10	3	10,729	0.03%
2022/10/17	12.7	99.69	5	99.78	99.95	7.7	10,883	0.07%
2022/10/14	13	101.93	2.1	101.88	101.85	10.9	10,703	0.10%
2022/10/13	14.4	99.57	14	99.36	99.00	0.4	10,793	0.00%
2022/10/12	6.4	100.30	0	0.00	100.20	6.4	10,666	0.06%
2022/10/11	27.8	101.26	0	0.00	100.70	27.8	10,814	0.26%
2022/10/07	6	106.95	7	106.61	106.20	-1	10,601	-0.01%
2022/10/06	1	107.70	0	0.00	108.00	1	10,703	0.01%
2022/10/05	0.1	107.36	18	106.53	107.25	-17.9	10,975	-0.16%
2022/10/04	16	104.64	0	0.00	104.80	16	10,983	0.15%
2022/10/03	10	103.04	0	0.00	102.20	10	10,983	0.09%
2022/09/30	6.4	103.33	0	0.00	103.45	6.4	10,969	0.06%
2022/09/29	4.4	104.95	0	0.00	104.90	4.4	10,983	0.04%
2022/09/28	7.1	105.94	0	0.00	105.25	7.1	11,069	0.06%
2022/09/27	13	107.42	0.5	107.50	107.50	12.5	11,024	0.11%
2022/09/26	18.3	107.44	1.2	107.48	107.65	17.1	11,316	0.15%
2022/09/23	3.7	109.90	0.1	109.75	109.70	3.6	11,564	0.03%
2022/09/22	8.8	109.99	1	110.35	110.75	7.8	11,661	0.07%
2022/09/21	6.7	112.03	0	0.00	112.10	6.7	11,516	0.06%
2022/09/20	0.1	112.75	1	113.00	113.05	-0.9	11,514	-0.01%
2022/09/19	4	112.09	0	0.00	112.05	4	11,695	0.03%
2022/09/16	5.3	112.48	0	0.00	112.55	5.3	11,757	0.04%
2022/09/15	0	113.95	0	0.00	113.85	0	11,822	0.00%
2022/09/14	7.3	113.45	0	0.00	113.65	7.3	12,011	0.06%
2022/09/13	0.2	115.90	301	116.00	116.00	-300.8	11,937	-2.52%	大賣/鉅額交易
2022/09/12	0	0.00	0.2	115.44	115.40	-0.2	12,037	0.00%
2022/09/08	5.4	112.72	1	112.90	113.00	4.4	12,240	0.04%
2022/09/07	9.7	112.40	1.1	112.39	112.20	8.6	12,334	0.07%
2022/09/06	2.5	114.73	0	0.00	114.90	2.5	12,223	0.02%
2022/09/05	1.1	114.15	0	0.00	114.15	1.1	12,313	0.01%
2022/09/02	207.4	113.95	0	0.00	113.90	207.4	12,447	1.67%	大買/鉅額交易
2022/09/01	12.8	115.08	0	0.00	115.15	12.8	12,285	0.10%
2022/08/31	4.2	116.57	0	0.00	117.60	4.2	11,968	0.04%
2022/08/30	106.3	116.85	0	0.00	116.75	106.3	11,917	0.89%	大買/鉅額交易
2022/08/29	4.1	116.51	0	0.00	116.55	4.1	11,795	0.03%
2022/08/26	1.4	119.87	1	120.00	119.60	0.4	11,600	0.00%
2022/08/24	2.2	118.23	0	0.00	117.90	2.2	11,533	0.02%
2022/08/23	3.5	118.41	0	0.00	118.20	3.5	11,533	0.03%
2022/08/22	4.3	119.86	1	119.80	119.80	3.3	11,603	0.03%
2022/08/18	0.4	121.37	0	0.00	121.35	0.4	11,693	0.00%
2022/08/17	0	122.25	0	0.00	122.15	0	11,647	0.00%
2022/08/16	0	0.00	1.1	122.25	122.10	-1.1	11,500	-0.01%
2022/08/15	0	0.00	2	121.98	121.90	-2	11,381	-0.02%
2022/08/12	0.3	120.80	8	120.55	120.80	-7.7	11,283	-0.07%
2022/08/11	7	120.19	0.1	120.10	120.05	6.9	11,262	0.06%
2022/08/10	3.1	117.95	0	0.00	117.90	3.1	11,189	0.03%
2022/08/09	4	118.48	0	0.00	119.15	4	11,138	0.04%
2022/08/08	1	118.85	0	0.00	119.25	1	11,102	0.01%
2022/08/05	0	118.70	3	118.83	119.50	-3	11,075	-0.03%
2022/08/04	3.1	116.13	2	116.20	116.55	1.1	11,117	0.01%
2022/08/03	2	115.88	2	115.80	116.25	0	11,137	0.00%
2022/08/02	1.7	115.69	3	115.90	115.55	-1.3	11,237	-0.01%
2022/08/01	2.1	117.46	3	117.42	117.65	-0.9	11,155	-0.01%
2022/07/29	0.1	118.00	5	118.21	118.00	-5	11,279	-0.04%
2022/07/28	0	0.00	3	117.68	116.90	-3	11,249	-0.03%
2022/07/26	0	116.15	0	0.00	115.65	0	11,248	0.00%
2022/07/25	0.4	116.75	0	0.00	116.70	0.4	11,236	0.00%
2022/07/22	1.2	116.47	0.2	116.70	116.80	1	11,253	0.01%
2022/07/21	0	0.00	2	115.75	116.35	-2	11,471	-0.02%
2022/07/20	3.3	115.88	2	115.90	115.05	1.3	11,480	0.01%
2022/07/19	12	113.72	12	114.23	114.30	0	11,735	0.00%
2022/07/18	9.3	114.36	0	0.00	114.20	9.3	11,701	0.08%
2022/07/15	5.2	115.00	3	114.77	115.50	2.2	11,398	0.02%
2022/07/14	27.7	112.24	25	113.63	114.00	2.7	11,202	0.02%
2022/07/13	0.1	113.38	0	0.00	113.45	0.1	11,107	0.00%
2022/07/12	5.5	110.17	1	110.75	109.55	4.5	10,992	0.04%
2022/07/11	1	112.50	0	0.00	112.25	1	11,151	0.01%
2022/07/08	4.1	113.26	1	112.85	113.25	3.1	11,108	0.03%
2022/07/07	1.6	110.44	3	111.98	112.10	-1.4	11,056	-0.01%
2022/07/06	6.4	110.43	1	110.90	108.85	5.4	11,069	0.05%
2022/07/05	21.3	112.01	16	111.25	111.00	5.3	11,088	0.05%
2022/07/04	10.3	110.95	0.1	111.60	110.45	10.2	10,967	0.09%
2022/07/01	13.5	112.37	15	111.37	111.55	-1.5	10,771	-0.01%
2022/06/30	20.4	116.22	1	117.40	115.80	19.4	10,386	0.19%
2022/06/29	5	118.82	0	0.00	118.80	5	10,175	0.05%
2022/06/28	7	119.56	15	119.31	119.80	-8	10,130	-0.08%
2022/06/27	0	0.00	1.2	120.97	120.95	-1.2	10,086	-0.01%
2022/06/24	0.3	118.36	0	0.00	118.15	0.3	9,916	0.00%
2022/06/23	10.4	117.58	0	0.00	117.90	10.4	9,910	0.11%
2022/06/22	1.3	119.94	1	121.25	119.50	0.3	9,711	0.00%
2022/06/21	1	121.90	5	121.20	122.20	-4	9,532	-0.04%
2022/06/20	7	119.99	1	120.25	119.75	6	9,595	0.06%
2022/06/17	5.4	120.73	0	0.00	120.85	5.4	9,520	0.06%
2022/06/16	2.5	123.56	1	124.15	122.50	1.5	9,321	0.02%
2022/06/15	3.3	122.95	0	0.00	122.75	3.3	9,320	0.04%
2022/06/14	2.3	122.39	4	122.30	123.35	-1.7	9,405	-0.02%
2022/06/13	7.9	123.65	0	0.00	123.55	7.9	9,524	0.08%
2022/06/10	2.2	127.07	1	127.20	127.10	1.2	9,634	0.01%
2022/06/09	1.3	128.28	0	0.00	128.40	1.3	9,706	0.01%
2022/06/08	0	0.00	2	128.80	128.80	-2	9,850	-0.02%
2022/06/07	1	127.40	0.1	127.30	127.40	0.9	10,025	0.01%
2022/06/06	1	128.25	0	0.00	128.70	1	10,292	0.01%
2022/06/02	1	127.80	0	0.00	127.80	1	10,921	0.01%
2022/06/01	0	0.00	19	129.47	129.15	-19	11,714	-0.16%
2022/05/31	15.3	129.78	3.1	128.56	129.80	12.2	11,817	0.10%
2022/05/30	0	0.00	10.6	127.93	128.55	-10.6	11,774	-0.09%
2022/05/27	0.1	125.06	7	125.52	125.50	-6.9	11,633	-0.06%
2022/05/26	3.5	123.19	0	0.00	122.90	3.5	11,576	0.03%
2022/05/24	0.4	123.76	0	0.00	123.50	0.4	12,301	0.00%
2022/05/23	0	0.00	1	125.35	124.90	-1	12,291	-0.01%
2022/05/20	4	124.65	0	0.00	124.65	4	12,557	0.03%
2022/05/19	1.2	123.09	0	0.00	123.30	1.2	12,570	0.01%
2022/05/18	4	125.65	0	0.00	125.70	4	12,514	0.03%
2022/05/17	0	0.00	0.5	124.12	124.35	-0.5	12,491	0.00%
2022/05/13	1	122.00	1	122.10	122.35	0	12,561	0.00%
2022/05/12	4.6	121.94	0	0.00	121.25	4.6	12,641	0.04%
2022/05/11	1.4	123.86	0	0.00	124.20	1.4	12,516	0.01%
2022/05/10	4.1	123.21	0	0.00	124.00	4.1	12,482	0.03%
2022/05/09	11.4	124.68	0	0.00	124.55	11.4	12,386	0.09%
2022/05/06	8.5	126.25	4	126.33	126.65	4.5	12,357	0.04%
2022/05/05	0.1	129.46	3	129.40	129.25	-2.9	12,475	-0.02%
2022/05/04	2.1	127.63	0	0.00	127.80	2.1	12,667	0.02%
2022/05/03	5.1	127.72	0	0.00	127.80	5.1	12,902	0.04%
2022/04/29	1.1	128.89	0	0.00	128.75	1.1	13,017	0.01%
2022/04/28	4.1	126.82	2	126.40	127.10	2.1	13,316	0.02%
2022/04/27	6.6	126.56	4	126.55	126.55	2.6	13,394	0.02%
2022/04/26	7.9	129.38	5.2	129.56	129.25	2.7	13,160	0.02%
2022/04/25	18.8	129.03	0	0.00	129.25	18.8	13,244	0.14%
2022/04/22	7.3	131.11	0	0.00	131.60	7.3	12,823	0.06%
2022/04/20	0.1	132.00	0	0.00	132.65	0.1	12,863	0.00%
2022/04/19	0	0.00	2	132.63	132.00	-2	12,919	-0.02%
2022/04/18	12.4	131.54	0	0.00	131.55	12.4	13,064	0.10%
2022/04/15	5.4	132.30	0	0.00	132.25	5.4	13,027	0.04%
2022/04/14	2.3	134.69	2	134.75	134.55	0.3	12,799	0.00%
2022/04/13	0.2	134.35	1	135.10	135.05	-0.9	12,860	-0.01%
2022/04/12	7.4	132.26	0	0.00	132.55	7.4	12,933	0.06%
2022/04/11	5.5	132.61	0	0.00	132.45	5.5	12,857	0.04%
2022/04/08	0.3	134.00	0	0.00	134.55	0.3	12,692	0.00%
2022/04/07	7.8	134.05	0	0.00	133.80	7.8	12,647	0.06%
2022/04/06	7.1	135.78	0	0.00	136.25	7.1	12,778	0.06%
2022/04/01	1	136.80	0	0.00	136.95	1	12,959	0.01%
2022/03/31	1	138.50	1	138.40	138.10	0	12,939	0.00%
2022/03/30	0	0.00	3	138.48	138.55	-3	13,089	-0.02%
2022/03/29	0.3	136.88	0	0.00	136.85	0.3	13,185	0.00%
2022/03/28	5.5	136.40	0	0.00	136.70	5.5	13,145	0.04%
2022/03/25	1	138.25	2	138.15	138.20	-1	13,081	-0.01%
2022/03/24	3	137.60	2	137.90	138.00	1	13,072	0.01%
2022/03/23	2	138.10	14	138.16	138.10	-12	13,082	-0.09%
2022/03/21	4	137.49	1.2	137.06	137.00	2.8	13,069	0.02%
2022/03/18	1	136.10	0	0.00	136.10	1	13,019	0.01%
2022/03/17	0	0.00	11.1	135.65	136.40	-11.1	12,884	-0.09%
2022/03/16	59.8	131.37	5	131.65	132.20	54.8	12,706	0.43%
2022/03/15	11.7	131.78	0	0.00	131.65	11.7	12,465	0.09%
2022/03/14	2.8	134.32	0	0.00	134.40	2.8	12,255	0.02%
2022/03/11	9.7	134.82	0	0.00	134.40	9.7	12,162	0.08%
2022/03/10	7.2	136.23	6	136.15	136.35	1.2	12,050	0.01%
2022/03/09	22.1	132.64	7	132.96	132.50	15.1	11,890	0.13%
2022/03/08	20.6	132.13	0	0.00	131.15	20.6	11,690	0.18%
2022/03/07	86	134.03	0.1	134.00	134.00	85.9	11,064	0.78%
2022/03/04	9.4	138.43	0	0.00	138.45	9.4	10,368	0.09%
2022/03/03	2.1	139.95	1	139.95	139.95	1.1	10,345	0.01%
2022/03/02	5.1	139.58	0	0.00	139.65	5.1	10,465	0.05%
2022/03/01	3.2	140.00	18	140.53	140.45	-14.8	10,405	-0.14%
2022/02/25	17.3	138.63	0	0.00	138.50	17.3	10,318	0.17%
2022/02/24	49.9	139.85	0	0.00	138.80	49.9	10,017	0.50%
2022/02/23	6.5	141.84	0	0.00	142.25	6.5	9,590	0.07%
2022/02/22	31.3	141.37	0	0.00	141.85	31.3	9,615	0.33%
2022/02/21	0	0.00	2	143.60	143.80	-2	9,402	-0.02%
2022/02/18	2	143.85	0	0.00	144.10	2	9,666	0.02%
2022/02/17	0	0.00	30	144.85	144.50	-30	9,697	-0.31%
2022/02/16	0	0.00	1.2	144.34	144.40	-1.2	9,723	-0.01%
2022/02/15	2.1	142.62	0	0.00	142.05	2.1	9,706	0.02%
2022/02/14	13.3	142.64	23	142.55	142.70	-9.7	9,657	-0.10%
2022/02/11	7	144.61	0	0.00	144.95	7	9,549	0.07%
2022/02/10	0.1	144.50	2	144.18	145.05	-1.9	9,682	-0.02%
2022/02/09	2	143.00	1	143.00	143.40	1	9,705	0.01%
2022/02/08	12	143.13	6	143.28	142.90	6	9,757	0.06%
2022/02/07	27.2	142.10	0	0.00	142.30	27.2	9,615	0.28%
2022/01/26	20	141.80	5	141.65	141.55	15	9,253	0.16%
2022/01/25	47.6	141.61	3	141.60	141.65	44.6	9,024	0.49%
2022/01/24	16.2	142.37	2	143.38	144.00	14.2	8,674	0.16%
2022/01/21	19.8	143.26	0	0.00	142.65	19.8	8,537	0.23%
2022/01/20	22.2	147.91	17	148.74	149.10	5.2	8,114	0.06%
2022/01/19	4.3	148.47	0	148.60	148.50	4.3	7,967	0.05%
2022/01/18	2	152.00	1	152.00	150.30	1	7,897	0.01%
2022/01/17	0	0.00	0	151.80	152.00	0	7,780	0.00%
2022/01/14	0	0.00	13	150.22	150.30	-13	7,751	-0.17%
2022/01/12	0	0.00	15.3	149.45	149.55	-15.3	7,918	-0.19%
2022/01/07	12	147.26	0	0.00	146.60	12	7,644	0.16%
2022/01/06	5	147.82	0.1	147.90	147.90	5	7,582	0.07%
2022/01/05	2.1	149.86	0	0.00	149.30	2.1	7,528	0.03%
2022/01/04	1.1	148.74	15	148.97	149.60	-14	7,522	-0.19%
2022/01/03	0.1	146.50	130.3	146.52	146.40	-130.2	7,490	-1.74%	大賣/鉅額交易
2021/12/30	0	0.00	61	145.76	145.50	-61	7,603	-0.80%
2021/12/29	125	145.36	4	145.65	145.95	121	7,866	1.54%	大買/鉅額交易
2021/12/28	2	145.18	4	144.93	145.30	-2	7,940	-0.03%
2021/12/27	0	0.00	0.1	144.00	144.15	-0.1	7,953	0.00%
2021/12/24	0.4	142.95	7	143.45	143.05	-6.7	8,296	-0.08%
2021/12/23	0	0.00	1	142.60	142.65	-1	8,364	-0.01%
2021/12/22	1	141.85	0	0.00	141.85	1	8,627	0.01%
2021/12/20	1.1	140.42	10	141.00	140.65	-8.9	8,940	-0.10%
2021/12/16	0	0.00	1	141.60	142.05	-1	8,985	-0.01%
2021/12/14	0	0.00	2	140.40	140.10	-2	9,187	-0.02%
2021/12/13	0	141.85	0	0.00	141.50	0	9,242	0.00%
2021/12/10	0	0.00	1	142.00	141.95	-1	9,366	-0.01%
2021/12/08	2	142.40	0	0.00	142.35	2	9,329	0.02%
2021/12/07	0	0.00	5	141.00	141.80	-5	9,198	-0.05%
2021/12/02	4	141.33	2	141.70	141.80	2	9,307	0.02%
2021/12/01	0	0.00	0.2	140.40	140.30	-0.2	9,390	0.00%
2021/11/30	6.1	138.77	0	0.00	138.00	6.1	9,504	0.06%
2021/11/29	5.2	138.09	0	0.00	138.15	5.2	9,449	0.05%
2021/11/26	16.2	138.77	0	0.00	138.15	16.2	9,567	0.17%
2021/11/25	1.3	140.35	0	0.00	140.45	1.3	9,641	0.01%
2021/11/24	0.1	140.80	0	0.00	140.50	0.1	9,955	0.00%
2021/11/23	0.1	141.20	10	142.00	141.10	-10	10,179	-0.10%
2021/11/22	1.4	142.44	0	0.00	142.45	1.4	10,223	0.01%
2021/11/19	0.2	142.75	2	143.15	142.80	-1.8	10,275	-0.02%
2021/11/18	0	0.00	1	142.30	142.45	-1	10,259	-0.01%
2021/11/17	0.1	141.20	0.1	141.50	141.65	0	10,259	0.00%
2021/11/16	0	0.00	1	141.35	141.20	-1	10,182	-0.01%
2021/11/15	0	0.00	33	140.95	140.95	-33	10,524	-0.31%
2021/11/12	0.1	140.50	0	0.00	139.70	0.1	10,774	0.00%
2021/11/11	2	139.28	3	139.25	139.25	-1	10,895	-0.01%
2021/11/10	2	140.02	1	140.30	140.50	1	11,000	0.01%
2021/11/09	3	140.83	4.5	140.92	140.70	-1.5	11,029	-0.01%
2021/11/08	0	0.00	1.6	138.95	139.20	-1.6	10,862	-0.01%
2021/11/05	0	0.00	25	137.66	138.10	-25	10,800	-0.23%
2021/11/04	2	136.90	3	137.37	136.15	-1	10,654	-0.01%
2021/11/03	2	136.63	0	0.00	136.60	2	10,696	0.02%
2021/11/02	0	0.00	1	137.60	136.25	-1	10,722	-0.01%
2021/11/01	0	136.60	0	0.00	136.50	0	10,749	0.00%
2021/10/29	1.2	135.84	1	135.95	135.80	0.2	10,790	0.00%
2021/10/28	3	137.03	6	136.88	137.15	-3	10,809	-0.03%
2021/10/27	0	0.00	4	137.34	137.55	-4	10,855	-0.04%
2021/10/26	0	0.00	6	137.51	137.55	-6	10,796	-0.06%
2021/10/25	0.2	136.55	1	136.00	136.40	-0.9	10,800	-0.01%
2021/10/22	2	135.88	2	136.15	136.50	0	11,178	0.00%
2021/10/21	2	136.25	4.5	137.58	136.10	-2.5	11,263	-0.02%
2021/10/20	0	0.00	4	136.94	136.60	-4	11,238	-0.04%
2021/10/19	4	137.15	13	137.02	136.95	-9	11,047	-0.08%
2021/10/18	1	135.75	2	136.40	135.85	-1	11,008	-0.01%
2021/10/15	0	135.30	36	136.11	136.25	-36	11,132	-0.32%
2021/10/14	2	132.85	0	0.00	132.75	2	11,039	0.02%
2021/10/13	0.1	132.50	0	0.00	132.40	0.1	11,159	0.00%
2021/10/12	13.7	131.95	6	132.70	132.85	7.7	11,224	0.07%
2021/10/08	3	134.48	2	134.30	134.20	1	11,241	0.01%
2021/10/07	2	135.13	4	134.93	135.35	-2	11,270	-0.02%
2021/10/06	8.3	132.48	6	133.08	133.00	2.3	11,272	0.02%
2021/10/05	19.3	131.83	5	132.66	132.95	14.3	11,131	0.13%
2021/10/04	32.1	133.32	3	133.37	133.15	29.1	10,793	0.27%
2021/10/01	27.2	134.42	3	134.00	133.95	24.2	10,472	0.23%
2021/09/30	6.6	136.20	11	136.76	137.05	-4.4	10,130	-0.04%
2021/09/29	35.3	136.19	0	0.00	136.00	35.3	9,960	0.35%
2021/09/27	3	139.77	2	139.95	140.00	1	9,375	0.01%
2021/09/24	4.2	139.38	1	139.35	139.65	3.2	9,255	0.03%
2021/09/23	1	137.95	1	138.30	138.00	0	9,309	0.00%
2021/09/22	23.1	136.94	0	0.00	137.20	23.1	9,363	0.25%
2021/09/17	0	0.00	80	140.51	140.50	-80	9,031	-0.89%
2021/09/16	0.1	140.06	2	140.08	140.10	-1.9	9,076	-0.02%
2021/09/15	0	0.00	30	141.00	140.75	-30	9,046	-0.33%
2021/09/14	0	0.00	0.5	142.05	141.60	-0.5	8,952	-0.01%
2021/09/13	1	141.25	100	141.48	141.45	-99	9,009	-1.10%
2021/09/10	1.1	141.81	1	142.00	141.95	0.1	9,216	0.00%
2021/09/09	0	0.00	10.1	140.00	140.30	-10.1	9,202	-0.11%
2021/09/08	1.1	140.01	5.8	141.22	140.65	-4.7	9,204	-0.05%
2021/09/07	0	142.20	2	141.90	141.90	-2	9,208	-0.02%
2021/09/06	0	142.25	5.4	142.87	142.55	-5.4	9,137	-0.06%
2021/09/03	0	0.00	2.7	141.82	141.90	-2.7	8,961	-0.03%
2021/09/02	0	0.00	5	140.60	139.90	-5	8,889	-0.06%
2021/09/01	0.1	141.00	6.5	140.88	141.00	-6.4	8,873	-0.07%
2021/08/31	0	138.30	21	139.92	140.35	-21	8,618	-0.24%
2021/08/30	0	0.00	9	139.03	139.50	-9	8,528	-0.11%
2021/08/27	0	0.00	1	137.75	138.15	-1	8,225	-0.01%
2021/08/26	1	136.50	9	136.98	137.00	-8	8,032	-0.10%
2021/08/25	0	0.00	2	135.90	136.05	-2	7,997	-0.03%
2021/08/24	0.3	134.90	2.2	135.00	134.75	-1.9	7,975	-0.02%
2021/08/23	8	133.40	7	133.34	134.35	1	8,065	0.01%
2021/08/20	51.6	131.00	0	0.00	130.75	51.6	8,127	0.64%
2021/08/19	116	132.01	0	0.00	131.80	116	7,960	1.46%	大買/鉅額交易
2021/08/18	6.2	133.36	2	134.80	134.90	4.2	7,607	0.06%
2021/08/17	4.1	135.01	0	0.00	134.35	4.1	7,401	0.06%
2021/08/16	7.1	135.40	0	0.00	135.35	7.1	7,356	0.10%
2021/08/13	6.1	135.75	2	136.18	135.65	4.1	7,346	0.06%
2021/08/12	4	136.83	0	0.00	136.95	4	7,386	0.05%
2021/08/11	1	137.00	0.2	136.95	137.20	0.8	7,630	0.01%
2021/08/10	1.1	137.52	1	138.30	137.65	0.1	7,841	0.00%
2021/08/09	1	137.50	2	137.70	138.40	-1	8,326	-0.01%
2021/08/06	1	138.70	2	138.93	138.80	-1	8,495	-0.01%
2021/08/04	0	0.00	9	138.84	139.25	-9	9,429	-0.10%
2021/08/03	0	137.85	13	138.24	138.45	-13	9,761	-0.13%
2021/08/02	0	0.00	4	137.83	137.90	-4	9,731	-0.04%
2021/07/30	4	136.24	1	136.40	136.05	3	9,727	0.03%
2021/07/29	0.1	135.70	5	135.90	136.50	-4.9	9,795	-0.05%
2021/07/28	21.7	134.37	0	0.00	134.25	21.7	9,762	0.22%
2021/07/27	7	136.31	0.2	137.00	136.40	6.8	9,483	0.07%
2021/07/26	9	136.43	0	0.00	136.45	9	9,424	0.10%
2021/07/23	6.5	137.54	0	0.00	137.65	6.5	9,379	0.07%
2021/07/22	1	137.42	2	138.43	137.65	-1	9,377	-0.01%
2021/07/21	13.1	136.90	1.2	137.84	136.70	12	9,385	0.13%
2021/07/20	5	137.64	50	137.60	137.20	-45	9,371	-0.48%
2021/07/19	17.1	138.18	520	137.96	138.30	-502.9	9,339	-5.38%	大賣/鉅額交易
2021/07/16	12.4	139.61	180.1	139.51	139.90	-167.7	9,231	-1.82%	大賣/鉅額交易
2021/07/15	750	141.72	0	0.00	141.80	750	9,206	8.15%	大買/鉅額交易
2021/07/13	1	140.00	12.1	140.14	140.15	-11.1	9,060	-0.12%
2021/07/12	1	138.85	2	139.90	139.00	-1	9,018	-0.01%
2021/07/09	1.5	137.58	0	0.00	137.75	1.5	8,918	0.02%
2021/07/07	1	139.00	1	139.15	139.00	0	8,939	0.00%
2021/07/06	1	139.75	1	140.00	139.75	0	8,927	0.00%
2021/07/05	1	139.60	1	139.65	139.60	0	8,881	0.00%
2021/07/02	0.5	138.40	1	138.40	138.30	-0.5	8,857	-0.01%
2021/07/01	1.1	138.22	0	0.00	138.30	1.1	8,850	0.01%
2021/06/30	0	0.00	0	138.40	138.95	0	8,929	0.00%
2021/06/29	0.2	137.70	0	0.00	137.60	0.2	8,892	0.00%
2021/06/28	0	0.00	3	137.00	137.20	-3	8,868	-0.03%
2021/06/25	1	136.75	2	137.60	136.95	-1	8,881	-0.01%
2021/06/24	3	137.02	21	136.89	136.70	-18	8,908	-0.20%
2021/06/23	0	0.00	2	136.15	137.05	-2	8,937	-0.02%
2021/06/22	0	135.40	5	135.35	134.85	-5	8,912	-0.06%
2021/06/21	25.2	135.41	1.4	135.14	134.70	23.8	8,987	0.27%
2021/06/18	0	0.00	2	138.05	138.00	-2	8,840	-0.02%
2021/06/17	1	137.20	0.1	138.10	138.30	0.9	8,893	0.01%
2021/06/15	1	138.80	0	0.00	138.85	1	8,999	0.01%
2021/06/11	0	137.95	5.1	138.09	138.10	-5.1	9,044	-0.06%
2021/06/09	8.3	135.67	0	0.00	135.50	8.3	9,050	0.09%
2021/06/08	0	0.00	13	136.95	136.50	-13	9,042	-0.14%
2021/06/07	1	135.50	2	136.70	137.30	-1	9,146	-0.01%
2021/06/04	1	136.50	15	136.60	136.95	-14	9,056	-0.15%
2021/06/02	2	137.23	0	0.00	137.70	2	9,343	0.02%
2021/06/01	0	0.00	2	137.78	137.70	-2	9,497	-0.02%
2021/05/31	1	136.65	2	136.00	137.10	-1	9,680	-0.01%
2021/05/28	0.1	135.80	3	135.03	135.80	-2.9	9,647	-0.03%
2021/05/27	26	133.00	1.1	133.55	133.55	24.9	9,607	0.26%
2021/05/26	2	134.20	297	134.46	134.50	-295	9,951	-2.96%	大賣/鉅額交易
2021/05/25	5	134.55	133	133.35	134.40	-128	10,035	-1.28%	大賣/鉅額交易
2021/05/24	0	0.00	1	132.45	132.15	-1	10,058	-0.01%
2021/05/21	297	132.02	9.3	133.10	132.35	287.7	10,015	2.87%	大買/鉅額交易
2021/05/20	2.4	130.12	0	0.00	130.50	2.4	9,961	0.02%
2021/05/19	3	131.12	2	132.20	131.40	1	9,948	0.01%
2021/05/18	13	130.14	25.4	130.76	132.30	-12.4	9,840	-0.13%
2021/05/17	22.4	125.78	3	127.68	126.50	19.4	9,884	0.20%
2021/05/14	7.1	128.89	1	129.00	128.95	6.1	9,504	0.06%
2021/05/13	167.2	127.85	11	127.42	127.50	156.2	9,360	1.67%	大買/鉅額交易
2021/05/12	24.6	128.75	11	127.11	129.40	13.6	9,026	0.15%
2021/05/11	32.7	134.16	3	132.93	133.25	29.7	8,567	0.35%
2021/05/10	1	138.15	0	0.00	138.45	1	8,380	0.01%
2021/05/07	2	139.05	15.2	138.96	139.40	-13.2	8,542	-0.15%
2021/05/06	15.1	136.32	5	136.91	136.95	10.1	8,667	0.12%
2021/05/05	4	136.15	0	0.00	135.75	4	8,665	0.05%
2021/05/04	14.1	136.25	5	137.20	137.05	9.1	8,758	0.10%
2021/05/03	4.4	138.40	11	138.19	138.25	-6.6	8,766	-0.08%
2021/04/29	1.1	140.98	3.1	141.74	140.60	-2	9,050	-0.02%
2021/04/28	0	0.00	2.3	140.42	140.40	-2.3	9,130	-0.02%
2021/04/27	1	140.90	1	141.10	141.25	0	9,580	0.00%
2021/04/26	0	0.00	4	140.74	141.20	-4	9,671	-0.04%
2021/04/23	0	0.00	2	138.73	139.15	-2	9,710	-0.02%
2021/04/22	0	0.00	2.1	138.49	137.90	-2.1	9,969	-0.02%
2021/04/21	3	138.20	0	0.00	138.00	3	10,103	0.03%
2021/04/20	2	139.00	0	0.00	139.25	2	10,151	0.02%
2021/04/19	1	139.15	0	0.00	139.50	1	10,253	0.01%
2021/04/16	5	138.76	1	139.10	139.25	4	10,289	0.04%
2021/04/15	0.2	138.60	10	138.48	139.05	-9.8	10,319	-0.09%
2021/04/14	2	136.80	2	137.50	137.90	0	10,305	0.00%
2021/04/13	2	137.63	2.2	138.45	137.15	-0.2	10,375	0.00%
2021/04/12	2	136.98	8	137.08	137.15	-6	10,361	-0.06%
2021/04/09	1	137.90	2	138.20	137.95	-1	10,365	-0.01%
2021/04/08	5	137.74	1	138.15	138.25	4	10,401	0.04%
2021/04/07	2	137.45	1	137.95	137.80	1	10,387	0.01%
2021/04/06	1	137.30	1	138.00	137.65	0	10,367	0.00%
2021/04/01	1	135.95	3	135.87	135.75	-2	10,270	-0.02%
2021/03/31	3	135.06	0	0.00	134.75	3	10,197	0.03%
2021/03/30	0	0.00	12	135.54	135.90	-12	10,111	-0.12%
2021/03/29	1	135.55	6.1	135.55	135.45	-5.1	10,101	-0.05%
2021/03/26	0	0.00	14	133.94	134.35	-14	10,062	-0.14%
2021/03/25	3.1	131.01	24	131.29	131.95	-20.9	10,001	-0.21%
2021/03/24	14.1	131.54	2	132.35	131.50	12.1	9,961	0.12%
2021/03/23	2	133.83	2	134.45	133.60	0	9,839	0.00%
2021/03/22	3	132.27	3	133.27	133.40	0	9,946	0.00%
2021/03/19	10.5	132.70	0	0.00	132.80	10.5	10,014	0.11%
2021/03/18	1	135.00	3	135.73	134.90	-2	9,888	-0.02%
2021/03/17	16	134.54	0	0.00	134.20	16	9,850	0.16%
2021/03/16	0.4	135.05	1	135.35	135.35	-0.6	9,874	-0.01%
2021/03/15	5.1	134.65	0	0.00	134.90	5.1	9,864	0.05%
2021/03/12	0	0.00	2	135.25	135.25	-2	9,907	-0.02%
2021/03/11	33	134.51	11.1	134.22	134.70	21.9	9,927	0.22%
2021/03/10	0	0.00	16	131.64	131.90	-16	9,978	-0.16%
2021/03/09	6.2	130.41	1	131.55	131.35	5.2	9,987	0.05%
2021/03/08	4	132.53	3	133.37	131.85	1	9,867	0.01%
2021/03/05	6.2	130.19	3	131.17	131.95	3.2	9,749	0.03%
2021/03/04	30.4	132.32	1	133.20	132.75	29.4	9,669	0.30%
2021/03/03	2.1	133.44	3	134.87	135.40	-1	9,480	-0.01%
2021/03/02	4	134.25	3.2	135.38	133.45	0.8	9,381	0.01%
2021/02/26	9.5	134.01	2	134.80	133.40	7.5	9,330	0.08%
2021/02/25	0.1	137.80	2	137.80	137.55	-1.9	8,991	-0.02%
2021/02/24	15	137.04	0	0.00	136.45	15	8,916	0.17%
2021/02/23	3.2	137.56	2	138.25	138.50	1.2	8,820	0.01%
2021/02/22	1	139.50	2	140.25	138.80	-1	8,766	-0.01%
2021/02/19	23.3	138.92	0	0.00	138.85	23.3	8,979	0.26%
2021/02/18	2.1	139.88	2	140.03	140.35	0.1	8,968	0.00%
2021/02/17	0	139.85	15.2	139.82	140.55	-15.1	8,948	-0.17%
2021/02/05	1	135.00	3	135.12	134.80	-2	8,696	-0.02%
2021/02/04	3.4	133.07	3	133.43	133.55	0.4	8,613	0.00%
2021/02/03	0	0.00	1	134.70	134.35	-1	8,645	-0.01%
2021/02/02	3.2	133.94	27	134.22	134.45	-23.8	8,600	-0.28%
2021/02/01	1.1	128.02	5	128.90	130.75	-3.9	8,606	-0.05%
2021/01/29	17	129.96	12	131.40	128.20	5	8,474	0.06%
2021/01/28	9.5	130.00	354	130.13	130.35	-344.5	8,312	-4.14%	大賣/鉅額交易
2021/01/27	3	133.27	2	134.20	133.05	1	8,153	0.01%
2021/01/26	12.1	133.73	2	135.63	132.85	10.1	8,096	0.12%
2021/01/25	8.1	135.44	103	135.68	135.60	-94.9	8,024	-1.18%	大賣/
2021/01/22	59	138.29	1	137.85	137.45	58	7,902	0.73%
2021/01/21	6.9	141.51	1.6	139.95	143.00	5.3	7,622	0.07%
2021/01/20	3.1	138.73	12	138.45	138.20	-8.9	7,472	-0.12%
2021/01/19	0.1	137.10	10	137.43	137.95	-9.9	7,029	-0.14%
2021/01/18	1.1	133.13	0	0.00	134.40	1.1	6,876	0.02%
2021/01/15	11.1	135.84	136	135.18	134.50	-124.9	6,692	-1.87%	大賣/鉅額交易
2021/01/14	4.2	133.84	3	133.78	134.05	1.2	6,370	0.02%
2021/01/13	8	135.15	3.1	133.50	135.30	4.9	6,291	0.08%
2021/01/12	4.2	132.43	20	131.98	132.10	-15.8	6,137	-0.26%
2021/01/11	4.2	131.05	0	0.00	132.30	4.2	6,013	0.07%
2021/01/08	4	130.40	1.2	130.94	131.20	2.8	5,897	0.05%
2021/01/07	2.2	128.82	2	127.45	128.90	0.2	5,756	0.00%
2021/01/06	3	124.93	0	0.00	125.95	3	5,688	0.05%
2021/01/04	3	124.20	0	0.00	124.35	3	5,685	0.05%
2020/12/31	1.4	122.23	5	122.05	122.25	-3.6	5,807	-0.06%
2020/12/29	5	119.50	0	0.00	119.90	5	5,802	0.09%
2020/12/28	6	119.68	1	119.85	120.00	5	5,849	0.09%
2020/12/25	1	118.70	1	119.25	118.95	0	5,851	0.00%
2020/12/24	0	0.00	1	118.65	118.80	-1	5,867	-0.02%
2020/12/23	0.2	117.90	0	0.00	118.15	0.2	5,926	0.00%
2020/12/22	20	118.09	1	118.20	118.00	19	6,014	0.32%
2020/12/21	6	119.31	1	118.75	119.35	5	6,182	0.08%
2020/12/18	26	118.10	0	0.00	118.20	26	6,199	0.42%
2020/12/17	3	118.40	0	0.00	118.60	3	6,268	0.05%
2020/12/16	0	0.00	3	118.70	119.25	-3	6,315	-0.05%
2020/12/15	8	117.04	1	117.10	117.05	7	6,176	0.11%
2020/12/14	10	118.20	0	0.00	118.25	10	6,165	0.16%
2020/12/11	2	117.55	0	0.00	118.75	2	6,372	0.03%
2020/12/10	7	118.54	0	0.00	118.60	7	6,385	0.11%
2020/12/09	4	119.74	0	0.00	120.05	4	6,346	0.06%
2020/12/08	0	0.00	3	119.62	120.05	-3	6,292	-0.05%
2020/12/07	24	117.99	0	118.15	118.40	24	6,247	0.38%
2020/12/03	0	0.00	10	115.35	115.40	-10	6,111	-0.16%
2020/12/02	0	0.00	3	115.23	115.40	-3	6,104	-0.05%
2020/11/30	4.3	113.71	0	0.00	113.30	4.3	6,103	0.07%
2020/11/27	0.2	114.40	0	0.00	114.65	0.2	6,017	0.00%
2020/11/25	1	114.35	35	114.07	113.95	-34	6,079	-0.56%
2020/11/24	5	115.06	0	0.00	114.90	5	6,077	0.08%
2020/11/23	2	115.75	1	115.30	115.45	1	6,072	0.02%
2020/11/20	2.2	113.73	1	114.00	114.00	1.2	6,021	0.02%
2020/11/19	3	114.00	0	0.00	114.15	3	6,002	0.05%
2020/11/18	1	113.85	2	114.55	114.35	-1	5,990	-0.02%
2020/11/17	10	113.86	2.1	113.85	113.60	7.9	5,798	0.14%
2020/11/16	0	0.00	1	110.85	112.80	-1	5,974	-0.02%
2020/11/13	6	108.83	0.1	108.90	109.25	5.9	5,922	0.10%
2020/11/12	2	108.90	0	0.00	108.80	2	5,921	0.03%
2020/11/11	0	0.00	4	108.44	108.75	-4	5,951	-0.07%
2020/11/10	2	107.15	0	0.00	107.10	2	5,872	0.03%
2020/11/09	0	0.00	7	107.97	108.10	-7	5,890	-0.12%
2020/11/06	1	106.75	5	106.75	106.70	-4	5,800	-0.07%
2020/11/05	1	105.80	1	106.10	106.05	0	5,749	0.00%
2020/11/04	0	0.00	2	105.35	106.15	-2	5,775	-0.03%
2020/11/03	0	0.00	2	104.33	104.60	-2	5,805	-0.03%
2020/11/02	9	102.68	0	0.00	103.40	9	5,855	0.15%
2020/10/30	7	103.08	0	0.00	103.00	7	5,771	0.12%
2020/10/29	8	103.64	0	0.00	103.85	8	5,742	0.14%
2020/10/27	6	105.41	0	0.00	105.50	6	5,756	0.10%
2020/10/26	3	106.35	0	0.00	106.10	3	5,809	0.05%
2020/10/22	13	105.64	0	0.00	106.10	13	6,240	0.21%
2020/10/21	25	106.40	5	106.34	105.95	20	6,583	0.30%
2020/10/20	25	106.10	0	0.00	106.00	25	6,751	0.37%
2020/10/19	2	106.45	1	106.50	106.60	1	6,827	0.01%
2020/10/16	5	105.15	0.2	105.45	105.25	4.8	6,890	0.07%
2020/10/15	62.4	105.52	0	0.00	105.70	62.4	7,247	0.86%
2020/10/14	21	106.50	1	106.80	106.70	20	7,329	0.27%
2020/10/13	32	106.53	0	0.00	107.10	32	7,587	0.42%
2020/10/12	30	107.00	11	107.22	107.05	19	7,623	0.25%
2020/10/08	0	0.00	9	106.01	106.20	-9	7,814	-0.12%
2020/10/07	0	0.00	6	104.63	104.80	-6	7,814	-0.08%
2020/10/06	57	103.95	1	104.00	104.25	56	7,948	0.70%
2020/09/30	30	103.00	3	103.17	103.00	27	8,046	0.34%
2020/09/29	52	102.58	0	0.00	102.55	52	8,172	0.64%
2020/09/28	20	101.90	1	102.15	102.30	19	8,341	0.23%
2020/09/25	69	100.91	0	0.00	100.65	69	8,481	0.81%
2020/09/24	76	100.43	0	0.00	100.45	76	8,572	0.89%
2020/09/23	7	102.49	0	0.00	102.95	7	8,435	0.08%
2020/09/22	55	103.61	1	103.45	103.10	54	8,512	0.63%
2020/09/21	2	104.68	1	105.80	104.45	1	8,535	0.01%
2020/09/18	0	0.00	1	105.50	105.30	-1	8,603	-0.01%
2020/09/17	2	105.55	0	0.00	105.40	2	8,688	0.02%
2020/09/16	0	0.00	3	106.67	106.55	-3	8,687	-0.03%
2020/09/15	2	105.00	3	105.02	104.95	-1	8,615	-0.01%
2020/09/14	0	0.00	5	104.01	104.55	-5	8,564	-0.06%
2020/09/11	0	0.00	3	103.18	103.25	-3	8,552	-0.04%
2020/09/10	0	0.00	1	103.00	103.20	-1	8,696	-0.01%
2020/09/09	5	101.48	1	102.10	102.30	4	8,816	0.05%
2020/09/08	1	102.65	3	102.93	103.00	-2	8,871	-0.02%
2020/09/07	1	102.60	1	102.80	102.40	0	9,155	0.00%
2020/09/04	3	102.15	0	0.00	102.55	3	9,299	0.03%
2020/09/03	0	0.00	4	103.84	103.30	-4	9,383	-0.04%
2020/09/02	2	102.63	1	103.65	103.00	1	9,487	0.01%
2020/09/01	1	102.50	3	102.88	103.35	-2	9,676	-0.02%
2020/08/31	7	102.42	1	104.10	101.80	6	9,746	0.06%
2020/08/28	4	103.48	1	104.20	103.50	3	9,900	0.03%
2020/08/27	0	0.00	1	105.40	104.55	-1	10,136	-0.01%
2020/08/26	0.2	104.30	2	104.23	104.30	-1.8	10,240	-0.02%
2020/08/25	0	0.00	10	104.01	103.90	-10	10,336	-0.10%
2020/08/24	0.2	103.15	0	0.00	103.10	0.2	10,364	0.00%
2020/08/21	0	0.00	11	102.34	102.80	-11	10,427	-0.11%
2020/08/20	17	101.21	2	100.35	100.60	15	10,368	0.14%
2020/08/19	2	104.45	0	0.00	104.25	2	10,314	0.02%
2020/08/18	1	104.90	6	104.95	105.00	-5	10,301	-0.05%
2020/08/17	0	0.00	9	105.32	105.60	-9	10,461	-0.09%
2020/08/14	1	103.70	0	0.00	104.50	1	10,494	0.01%
2020/08/13	0	0.00	1	104.65	104.25	-1	10,596	-0.01%
2020/08/12	3	103.73	0	0.00	103.25	3	10,596	0.03%
2020/08/11	1	104.85	1	105.35	104.80	0	10,636	0.00%
2020/08/10	0	0.00	1	105.80	105.60	-1	10,686	-0.01%
2020/08/07	3	104.40	0	0.00	104.65	3	10,733	0.03%
2020/08/06	2	105.30	1	105.30	105.40	1	10,703	0.01%
2020/08/05	0	0.00	1	104.30	104.30	-1	10,772	-0.01%
2020/08/04	0	0.00	1	103.05	103.30	-1	10,799	-0.01%
2020/08/03	6	102.33	0	0.00	102.00	6	10,820	0.06%
2020/07/31	0	0.00	2	104.20	103.80	-2	10,803	-0.02%
2020/07/30	1	103.50	2	104.43	104.05	-1	10,817	-0.01%
2020/07/29	2	102.60	4	103.20	102.55	-2	10,838	-0.02%
2020/07/28	19.1	107.22	16	104.84	103.60	3.1	10,938	0.03%
2020/07/27	2	102.95	6	103.07	103.30	-4	10,878	-0.04%
2020/07/24	4	99.38	10	99.08	98.50	-6	10,696	-0.06%
2020/07/23	1	98.50	0.4	98.65	98.85	0.6	10,533	0.01%
2020/07/22	1.1	98.94	1	99.10	98.95	0.1	10,665	0.00%
2020/07/21	0	0.00	7	98.91	98.70	-7	10,641	-0.07%
2020/07/20	1	97.10	1	97.10	97.05	0	10,451	0.00%
2020/07/17	0	0.00	1	97.30	97.20	-1	10,475	-0.01%
2020/07/15	1	97.50	0	0.00	97.05	1	10,605	0.01%
2020/07/14	2	95.85	1	96.15	96.65	1	10,825	0.01%
2020/07/13	1	95.70	4	95.74	96.05	-3	10,808	-0.03%
2020/07/10	3	94.77	6	95.11	94.65	-3	10,897	-0.03%
2020/07/09	0	0.00	2	95.55	95.45	-2	10,924	-0.02%
2020/07/08	0	0.00	1	95.20	95.15	-1	10,927	-0.01%
2020/07/07	1	94.95	5	94.54	94.50	-4	10,839	-0.04%
2020/07/06	0	0.00	12	93.88	94.15	-12	10,868	-0.11%
2020/07/03	0	0.00	1	92.60	92.55	-1	10,881	-0.01%
2020/07/02	1	91.45	3	91.20	91.50	-2	10,886	-0.02%
2020/07/01	0	0.00	10	90.75	90.50	-10	10,964	-0.09%
2020/06/30	0	0.00	1	89.70	89.90	-1	10,963	-0.01%
2020/06/29	2	88.83	0	0.00	89.10	2	10,992	0.02%
2020/06/24	0	0.00	11	90.28	90.00	-11	11,055	-0.10%
2020/06/18	7	88.74	3	88.88	88.90	4	12,203	0.03%
2020/06/16	3	88.95	2	88.70	88.90	1	12,982	0.01%
2020/06/15	8	87.17	0	0.00	87.00	8	13,934	0.06%
2020/06/12	3	87.65	7.5	88.00	88.25	-4.5	14,552	-0.03%
2020/06/11	8	89.84	1	90.55	89.05	7	15,044	0.05%
2020/06/10	1	90.25	4	90.28	90.45	-3	15,370	-0.02%
2020/06/09	5	89.58	2.2	89.74	89.60	2.8	16,081	0.02%
2020/06/08	1	88.95	14	89.21	89.50	-13	16,639	-0.08%
2020/06/05	0	0.00	3	88.25	88.35	-3	16,634	-0.02%
2020/06/04	3	87.37	3	87.58	87.60	0	16,865	0.00%
2020/06/03	1	86.80	7	86.48	86.80	-6	17,076	-0.04%
2020/06/02	0	0.00	6	85.38	85.30	-6	17,058	-0.04%
2020/06/01	0	0.00	10	84.76	84.90	-10	17,022	-0.06%
2020/05/29	12	83.29	20	83.10	84.45	-8	17,023	-0.05%
2020/05/28	4	84.23	4	84.83	83.85	0	17,119	0.00%
2020/05/26	2	84.20	3	84.43	84.45	-1	17,792	-0.01%
2020/05/25	3	82.30	5	83.06	83.50	-2	17,786	-0.01%
2020/05/22	6	83.15	22	83.03	82.95	-16	17,846	-0.09%
2020/05/21	2	84.50	1	84.50	84.50	1	17,849	0.01%
2020/05/19	5	84.04	1	83.85	83.90	4	17,757	0.02%
2020/05/18	3	83.17	2	83.00	83.15	1	17,798	0.01%
2020/05/15	1	83.40	7	83.87	83.85	-6	17,869	-0.03%
2020/05/14	7	83.44	0	0.00	83.30	7	17,870	0.04%
2020/05/12	8	84.13	0	0.00	84.05	8	17,821	0.04%
2020/05/11	2	85.00	3	85.22	85.05	-1	17,723	-0.01%
2020/05/07	0	0.00	1	83.55	83.85	-1	17,719	-0.01%
2020/05/06	1.2	83.53	1	83.50	83.50	0.2	17,775	0.00%
2020/05/05	2	83.35	1	83.55	83.40	1	17,851	0.01%
2020/05/04	19	82.82	1	83.15	83.00	18	17,833	0.10%
2020/04/30	8	84.73	13	84.95	85.50	-5	17,721	-0.03%
2020/04/29	1	83.80	2	83.78	83.70	-1	17,672	-0.01%
2020/04/28	5	82.35	0	0.00	82.55	5	17,849	0.03%
2020/04/27	3	82.05	2	82.35	82.55	1	18,260	0.01%
2020/04/24	0	0.00	6	80.89	80.90	-6	18,144	-0.03%
2020/04/23	1	80.40	1	81.70	80.90	0	18,184	0.00%
2020/04/22	14	79.80	3	80.12	80.60	11	18,107	0.06%
2020/04/21	20	80.98	15	80.91	80.60	5	18,096	0.03%
2020/04/20	3	83.18	1	83.15	83.00	2	17,938	0.01%
2020/04/17	1	82.80	6	83.38	83.25	-5	17,844	-0.03%
2020/04/16	2.6	80.88	0	0.00	80.80	2.6	17,420	0.01%
2020/04/15	0	0.00	2	81.28	81.20	-2	17,333	-0.01%
2020/04/14	1	80.10	5	80.23	80.95	-4	17,185	-0.02%
2020/04/10	0	0.00	1	79.20	79.30	-1	17,104	-0.01%
2020/04/09	2.4	79.15	2	79.15	79.25	0.4	17,121	0.00%
2020/04/08	4	79.16	6	79.51	79.60	-2	16,942	-0.01%
2020/04/07	16	78.66	9	78.42	78.50	7	16,760	0.04%
2020/04/01	3	76.47	0	0.00	75.90	3	16,404	0.02%
2020/03/31	1	76.00	2	76.30	76.15	-1	16,291	-0.01%
2020/03/30	16	75.20	16	75.59	75.85	0	16,158	0.00%
2020/03/27	11	77.05	20	77.85	76.60	-9	15,956	-0.06%
2020/03/26	1	77.15	22	76.89	77.20	-21	15,647	-0.13%
2020/03/25	12.1	76.93	29	77.11	76.85	-16.9	15,383	-0.11%
2020/03/24	4	74.03	3	74.38	74.25	1	14,877	0.01%
2020/03/23	5	70.77	5	71.50	70.80	0	14,493	0.00%
2020/03/20	5	71.67	15	72.89	74.00	-10	14,198	-0.07%
2020/03/19	70	69.10	1	68.80	68.55	69	13,591	0.51%
2020/03/18	14	73.86	20	74.60	72.80	-6	12,556	-0.05%
2020/03/17	34	74.97	51	75.31	74.85	-17	11,920	-0.14%
2020/03/16	14	78.58	25	78.60	77.30	-11	11,101	-0.10%
2020/03/13	27	76.62	77	77.48	81.00	-50	10,628	-0.47%
2020/03/12	34	81.97	0	0.00	82.15	34	9,783	0.35%
2020/03/11	5	86.01	0	0.00	85.30	5	9,093	0.05%
2020/03/10	7	85.18	0	0.00	86.30	7	8,896	0.08%
2020/03/09	22	86.17	0	0.00	85.85	22	8,539	0.26%
2020/03/06	4	88.75	5	89.65	88.35	-1	8,102	-0.01%
2020/03/05	0	0.00	7	90.20	90.20	-7	7,852	-0.09%
2020/03/04	1	88.75	0	0.00	89.20	1	7,779	0.01%
2020/03/03	3	88.60	0	0.00	88.60	3	7,661	0.04%
2020/03/02	6	87.23	19	87.62	87.35	-13	7,510	-0.17%
2020/02/27	29	88.63	0	0.00	88.65	29	7,110	0.41%
2020/02/26	9	89.35	2	89.40	89.45	7	6,741	0.10%
2020/02/25	0	0.00	2	90.40	90.35	-2	6,515	-0.03%
2020/02/24	4	90.00	4	90.40	90.10	0	6,423	0.00%
2020/02/21	2	91.35	1	91.50	91.25	1	6,330	0.02%
2020/02/20	0	0.00	1	92.20	91.70	-1	6,287	-0.02%
2020/02/18	14	91.16	0	0.00	91.05	14	6,122	0.23%
2020/02/14	0	0.00	8	93.10	92.95	-8	5,878	-0.14%
2020/02/13	0	0.00	3	92.85	92.80	-3	5,836	-0.05%
2020/02/12	2	92.65	0	0.00	92.65	2	5,837	0.03%
2020/02/10	1	90.85	2	90.60	91.00	-1	5,757	-0.02%
2020/02/07	4	91.20	2	91.30	91.20	2	5,710	0.04%
2020/02/06	9	91.77	12	91.49	92.30	-3	5,616	-0.05%
2020/02/05	0	0.00	8	90.95	90.85	-8	5,550	-0.14%
2020/02/04	1	90.45	0	0.00	90.60	1	5,485	0.02%
2020/02/03	9	88.46	1	88.50	89.05	8	5,494	0.15%
2020/01/31	31	90.26	0	0.00	89.95	31	5,321	0.58%
2020/01/30	20	93.86	3	92.15	92.15	17	5,069	0.34%
2020/01/20	3	97.83	1	97.95	97.70	2	4,616	0.04%
2020/01/15	16	97.70	0	0.00	97.60	16	4,438	0.36%
2020/01/14	0	0.00	4	98.61	98.60	-4	4,321	-0.09%
2020/01/13	0	0.00	2	97.93	98.00	-2	4,147	-0.05%
2020/01/10	2	97.20	0	0.00	97.30	2	4,083	0.05%
2020/01/09	2	96.93	0	0.00	96.95	2	3,974	0.05%
2020/01/08	6	95.20	0	0.00	95.65	6	3,921	0.15%
2020/01/07	10	95.87	0	0.00	96.10	10	3,852	0.26%
2020/01/06	6	96.48	4	96.90	96.40	2	3,905	0.05%
2020/01/03	1	98.30	0	0.00	97.65	1	3,865	0.03%
2019/12/31	14	97.05	0	0.00	96.95	14	3,942	0.36%
2019/12/30	1	97.70	0	0.00	97.80	1	3,933	0.03%
2019/12/27	1	98.05	0	0.00	98.00	1	3,962	0.03%
2019/12/26	1	97.35	0	0.00	97.35	1	4,006	0.02%
2019/12/25	1	97.35	2	97.30	97.35	-1	4,106	-0.02%
2019/12/24	1	97.30	1	97.25	97.20	0	4,224	0.00%
2019/12/23	5	97.04	0	0.00	97.15	5	4,287	0.12%
2019/12/18	0	0.00	1	98.25	98.20	-1	4,356	-0.02%
2019/12/17	6	96.87	2	97.65	98.15	4	4,431	0.09%
2019/12/12	1	95.90	4	95.74	95.85	-3	4,677	-0.06%
2019/12/11	1	93.00	1	93.25	93.75	0	4,718	0.00%
2019/12/09	0	0.00	3	93.60	93.65	-3	4,831	-0.06%
2019/11/28	0	0.00	1	93.00	92.95	-1	5,862	-0.02%
2019/11/22	2	92.55	1	92.65	92.55	1	6,175	0.02%
2019/11/19	2	93.38	0	0.00	93.60	2	6,378	0.03%
2019/11/15	1	92.30	0	0.00	92.30	1	6,467	0.02%
2019/11/13	0	0.00	57	91.50	91.45	-57	6,600	-0.86%
2019/11/11	1	91.45	4	91.55	91.15	-3	6,916	-0.04%
2019/11/07	2	92.75	0	0.00	92.85	2	6,947	0.03%
2019/11/06	0	0.00	1	93.10	93.35	-1	6,980	-0.01%
2019/11/05	1	92.70	0	0.00	92.90	1	7,187	0.01%
2019/11/04	0	0.00	2	91.45	92.20	-2	7,536	-0.03%
2019/11/01	0	0.00	11	90.04	90.10	-11	7,768	-0.14%
2019/10/31	2	90.20	1	90.40	90.10	1	8,003	0.01%
2019/10/30	0	0.00	1	89.80	89.85	-1	7,929	-0.01%
2019/10/29	1	89.45	3	89.50	89.45	-2	7,891	-0.03%
2019/10/25	0	0.00	1	88.90	88.80	-1	7,770	-0.01%
2019/10/24	0	0.00	5	88.60	88.80	-5	7,690	-0.07%
2019/10/23	0	0.00	10	88.45	88.45	-10	7,729	-0.13%
2019/10/22	0	0.00	20	88.65	88.70	-20	7,742	-0.26%
2019/10/21	0	0.00	1	87.90	87.85	-1	7,787	-0.01%
2019/10/16	0	0.00	1	88.00	88.10	-1	8,108	-0.01%
2019/10/15	0	0.00	74	87.75	87.70	-74	8,218	-0.90%
2019/10/14	1	87.40	61	87.45	87.55	-60	8,237	-0.73%
2019/10/09	0	0.00	20	85.95	85.80	-20	8,235	-0.24%
2019/10/08	1	86.45	14	86.29	86.50	-13	8,169	-0.16%
2019/10/01	0	0.00	11	85.57	85.95	-11	8,066	-0.14%
2019/09/26	0	0.00	5	84.65	84.30	-5	8,006	-0.06%
2019/09/25	1	83.95	0	0.00	84.10	1	8,007	0.01%
2019/09/23	0	0.00	11	84.55	84.50	-11	8,155	-0.13%
2019/09/19	0	0.00	10	85.00	84.45	-10	8,300	-0.12%
2019/09/18	0	0.00	2	85.00	84.95	-2	8,303	-0.02%
2019/09/16	0	0.00	1	84.35	84.40	-1	8,469	-0.01%
2019/09/12	0	0.00	51	83.95	83.90	-51	8,480	-0.60%
2019/09/11	0	0.00	1	83.55	83.45	-1	8,689	-0.01%
2019/09/10	0	0.00	5	83.46	83.40	-5	8,659	-0.06%
2019/09/09	0	0.00	1	83.70	83.80	-1	8,675	-0.01%
2019/09/06	0	0.00	23	83.44	83.50	-23	8,517	-0.27%
2019/09/05	0	0.00	17	83.12	83.00	-17	8,329	-0.20%
2019/09/03	1	81.80	8	81.88	81.20	-7	8,057	-0.09%
2019/08/30	0	0.00	1	81.60	81.85	-1	8,117	-0.01%
2019/08/26	3	79.73	2	79.70	79.65	1	8,107	0.01%
2019/08/22	15	81.35	0	0.00	80.90	15	8,137	0.18%
2019/08/21	0	0.00	2	81.00	81.10	-2	8,144	-0.02%
2019/08/20	2	81.10	0	0.00	81.00	2	8,234	0.02%
2019/08/16	2	79.40	5	80.25	80.35	-3	8,584	-0.03%
2019/08/15	9	79.32	50	79.40	79.40	-41	8,658	-0.47%
2019/08/13	4	79.78	4	79.88	79.70	0	8,837	0.00%
2019/08/08	7	80.57	0	0.00	80.65	7	9,337	0.07%
2019/08/07	13	79.81	0	0.00	79.70	13	9,541	0.14%
2019/08/06	17	78.77	1	80.05	80.10	16	9,598	0.17%
2019/08/05	25	80.23	0	0.00	80.15	25	9,494	0.26%
2019/08/02	7	80.75	0	0.00	80.95	7	9,347	0.07%
2019/08/01	0	0.00	20	82.40	82.30	-20	9,181	-0.22%
2019/07/31	0	0.00	35	82.67	82.80	-35	9,324	-0.38%
2019/07/30	10	83.30	13	83.33	83.20	-3	9,505	-0.03%
2019/07/29	0	0.00	11	83.20	83.45	-11	9,595	-0.11%
2019/07/26	0	0.00	1	83.30	83.25	-1	10,049	-0.01%
2019/07/25	0	0.00	2	83.70	83.80	-2	10,100	-0.02%
2019/07/24	0	0.00	21	83.68	83.55	-21	10,072	-0.21%
2019/07/23	0	0.00	6	83.65	83.60	-6	10,068	-0.06%
2019/07/22	0	0.00	4	83.43	83.40	-4	10,034	-0.04%
2019/07/19	0	0.00	4	83.14	83.00	-4	9,953	-0.04%
2019/07/18	0	0.00	5	82.72	82.70	-5	9,842	-0.05%
2019/07/16	0	0.00	23	83.41	83.35	-23	9,688	-0.24%
2019/07/15	0	0.00	4	83.05	83.20	-4	9,805	-0.04%
2019/07/12	11	82.87	0	0.00	82.75	11	9,994	0.11%
2019/07/11	0	0.00	1	82.95	82.85	-1	10,329	-0.01%
2019/07/10	20	81.90	0	0.00	82.20	20	10,286	0.19%
2019/07/09	20	81.45	0	0.00	81.50	20	10,340	0.19%
2019/07/05	2	81.88	0	0.00	81.90	2	10,470	0.02%
2019/07/03	38	81.70	0	0.00	81.50	38	10,782	0.35%
2019/07/01	0	0.00	17	82.54	82.65	-17	10,800	-0.16%
2019/06/28	1	80.90	0	0.00	80.90	1	10,664	0.01%
2019/06/27	0	0.00	27	81.38	81.50	-27	10,782	-0.25%
2019/06/25	1	81.25	4	80.86	80.75	-3	10,580	-0.03%
2019/06/24	0	0.00	3	81.22	81.20	-3	10,490	-0.03%
2019/06/21	1	81.15	3	81.15	80.85	-2	10,258	-0.02%
2019/06/20	20	80.75	0	0.00	80.85	20	10,120	0.20%
2019/06/19	0	0.00	16	80.40	80.75	-16	10,042	-0.16%
2019/06/18	0	0.00	1	78.60	78.90	-1	9,868	-0.01%
2019/06/17	6	78.41	3	78.80	78.70	3	10,017	0.03%
2019/06/14	0	79.00	2	78.95	78.90	-2	10,058	-0.02%
2019/06/11	5	79.40	4	79.65	79.40	1	10,234	0.01%
2019/06/10	0	0.00	13	78.88	79.05	-13	10,226	-0.13%
2019/06/06	12	77.66	0	0.00	77.70	12	10,329	0.12%
2019/06/05	0	0.00	4	78.71	78.30	-4	10,282	-0.04%
2019/06/03	1	77.85	2	78.33	78.55	-1	10,515	-0.01%
2019/05/31	3	78.05	4	78.20	78.45	-1	10,741	-0.01%
2019/05/30	5	77.02	1	76.75	77.40	4	10,771	0.04%
2019/05/29	3	76.58	0	0.00	76.75	3	10,785	0.03%
2019/05/28	10	77.06	1	77.00	77.10	9	10,839	0.08%
2019/05/27	10	77.13	6	77.16	77.15	4	10,940	0.04%
2019/05/24	1	77.40	1	77.35	77.35	0	11,071	0.00%
2019/05/23	12	76.99	0	0.00	76.95	12	11,135	0.11%
2019/05/22	5	78.31	0	0.00	78.40	5	11,019	0.05%
2019/05/21	6	77.85	0	0.00	78.40	6	11,415	0.05%
2019/05/20	20	78.41	0	0.00	78.20	20	11,133	0.18%
2019/05/17	21	78.67	0	0.00	78.25	21	11,004	0.19%
2019/05/16	8	79.18	6	79.35	79.05	2	10,671	0.02%
2019/05/15	9	79.58	0	0.00	79.75	9	10,447	0.09%
2019/05/14	6	79.60	0	0.00	79.65	6	10,229	0.06%
2019/05/13	40	80.42	1	80.25	80.15	39	9,994	0.39%
2019/05/10	0	0.00	1	82.05	81.50	-1	9,793	-0.01%
2019/05/09	6	81.77	1	81.40	81.55	5	9,684	0.05%
2019/05/08	2	82.40	57	82.51	82.55	-55	9,642	-0.57%
2019/05/07	0	0.00	1	82.70	83.15	-1	9,480	-0.01%
2019/05/06	6	82.23	1	82.15	82.30	5	9,368	0.05%
2019/05/03	0	0.00	3	83.50	83.75	-3	9,302	-0.03%
2019/05/02	121	83.00	0	0.00	83.00	121	8,904	1.36%	大買/鉅額交易
2019/04/30	2	82.58	1	82.45	82.80	1	8,949	0.01%
2019/04/29	0	0.00	1	82.65	82.80	-1	9,065	-0.01%
2019/04/26	3	82.42	1	82.20	82.45	2	9,151	0.02%
2019/04/25	0	0.00	1	83.30	83.40	-1	9,254	-0.01%
2019/04/23	0	0.00	1	82.85	83.05	-1	9,597	-0.01%
2019/04/22	0	0.00	3	82.77	82.70	-3	9,585	-0.03%
2019/04/19	0	0.00	1	83.30	82.80	-1	9,709	-0.01%
2019/04/18	0	0.00	1	82.55	82.70	-1	9,548	-0.01%
2019/04/17	2	82.60	1	82.65	82.75	1	9,394	0.01%
2019/04/15	1	81.80	0	0.00	81.85	1	9,306	0.01%
2019/04/12	3	81.18	1	81.25	81.10	2	9,533	0.02%
2019/04/11	1	81.40	0	0.00	81.15	1	9,630	0.01%
2019/04/10	1	81.15	0	0.00	81.50	1	9,634	0.01%
2019/04/08	1	80.90	2	80.93	80.90	-1	9,436	-0.01%
2019/04/03	2	80.15	0	0.00	80.15	2	9,452	0.02%
2019/04/02	0	0.00	3	80.17	80.15	-3	9,539	-0.03%
2019/04/01	1	79.80	1	80.35	79.85	0	9,544	0.00%
2019/03/28	1	78.50	0	0.00	78.50	1	9,457	0.01%
2019/03/26	0	0.00	3	78.55	78.65	-3	9,592	-0.03%
2019/03/25	7	78.10	0	0.00	78.15	7	9,674	0.07%
2019/03/22	2	79.35	2	79.30	79.35	0	9,652	0.00%
2019/03/21	0	0.00	4	78.83	79.15	-4	9,683	-0.04%
2019/03/20	2	78.50	2	78.40	78.50	0	9,598	0.00%
2019/03/19	4	78.30	4	78.30	78.40	0	9,545	0.00%
2019/03/18	0	0.00	3	77.93	78.10	-3	9,490	-0.03%
2019/03/15	0	0.00	2	77.58	77.60	-2	9,503	-0.02%
2019/03/14	0	0.00	1	77.35	77.05	-1	9,425	-0.01%
2019/03/13	1	76.80	0	0.00	77.10	1	9,677	0.01%
2019/03/12	0	0.00	3	77.32	77.25	-3	9,668	-0.03%
2019/03/08	2	76.08	1	75.85	76.00	1	9,659	0.01%
2019/03/07	0	0.00	1	76.85	76.65	-1	9,564	-0.01%
2019/03/05	1	76.70	0	0.00	76.75	1	9,208	0.01%
2019/03/04	1	77.00	0	0.00	76.95	1	9,178	0.01%
2019/02/27	0	0.00	4	77.56	77.65	-4	9,143	-0.04%
2019/02/26	0	0.00	8	77.59	77.70	-8	8,995	-0.09%
2019/02/25	0	0.00	11	77.57	77.50	-11	8,829	-0.12%
2019/02/21	0	0.00	28	76.73	77.10	-28	8,738	-0.32%
2019/02/20	1	76.50	837	76.09	76.35	-836	8,545	-9.78%	大賣/鉅額交易
2019/02/19	1	75.55	3	75.65	75.50	-2	8,121	-0.02%
2019/02/18	0	0.00	5	75.74	75.65	-5	8,168	-0.06%
2019/02/15	2	74.98	2	75.50	75.05	0	8,163	0.00%
2019/02/14	0	0.00	1	75.70	75.25	-1	8,284	-0.01%
2019/02/13	0	0.00	2	75.65	75.50	-2	8,325	-0.02%
2019/02/12	1	75.45	5	75.54	75.65	-4	8,870	-0.05%
2019/02/11	1	75.15	6	75.40	75.15	-5	8,939	-0.06%
2019/01/29	2	74.38	0	0.00	74.50	2	8,949	0.02%
2019/01/28	0	0.00	4	75.25	75.15	-4	8,953	-0.04%
2019/01/25	0	0.00	2	74.85	75.00	-2	9,001	-0.02%
2019/01/24	0	0.00	2	74.10	74.05	-2	8,992	-0.02%
2019/01/23	1	73.75	0	0.00	73.70	1	9,099	0.01%
2019/01/22	4	73.89	15	73.90	74.05	-11	9,094	-0.12%
2019/01/21	13	76.30	4	76.41	76.50	9	9,112	0.10%
2019/01/18	2	75.55	8	75.90	75.95	-6	9,237	-0.06%
2019/01/17	0	0.00	16	75.60	75.55	-16	9,581	-0.17%
2019/01/16	13	75.65	16	75.43	75.55	-3	9,630	-0.03%
2019/01/15	0	0.00	1	75.60	75.65	-1	9,789	-0.01%
2019/01/11	12	75.70	8	75.38	75.50	4	9,912	0.04%
2019/01/09	1	75.05	10	74.81	75.00	-9	10,164	-0.09%
2019/01/07	0	0.00	1	73.90	73.95	-1	10,889	-0.01%
2019/01/04	11	72.31	0	0.00	72.20	11	11,031	0.10%
2019/01/03	14	73.52	0	0.00	73.35	14	11,818	0.12%
2019/01/02	5	74.14	1	75.85	74.05	4	11,938	0.03%
2018/12/28	10	75.00	6	75.13	75.50	4	12,571	0.03%
2018/12/27	1	74.50	2	75.05	75.05	-1	12,940	-0.01%
2018/12/26	11	73.64	0	0.00	73.55	11	12,942	0.08%
2018/12/25	13	73.60	10	73.37	73.75	3	12,867	0.02%
2018/12/24	0	0.00	0.1	74.85	74.70	-0.1	12,756	0.00%
2018/12/22	11	74.83	3	74.85	74.85	8	12,755	0.06%
2018/12/21	5	74.87	7	74.86	75.20	-2	12,926	-0.02%
2018/12/20	17	75.14	0	0.00	75.05	17	13,248	0.13%
2018/12/19	0	0.00	7	75.59	75.90	-7	13,222	-0.05%
2018/12/18	5	75.36	0	0.00	75.30	5	13,273	0.04%
2018/12/14	2	75.13	0	0.00	75.35	2	13,243	0.02%
2018/12/12	5	75.52	3	76.03	76.20	2	13,210	0.02%
2018/12/11	10	74.89	0	0.00	75.05	10	13,215	0.08%
2018/12/10	16	74.63	0	0.00	74.45	16	13,270	0.12%
2018/12/07	1	75.45	11	75.67	75.45	-10	13,404	-0.07%
2018/12/06	28	75.19	1	75.10	75.10	27	13,600	0.20%
2018/12/05	6	76.89	0	0.00	76.65	6	13,587	0.04%
2018/12/04	0	0.00	2	78.18	78.25	-2	13,516	-0.01%
2018/12/03	0	0.00	825	78.53	78.80	-825	13,489	-6.12%	大賣/鉅額交易
2018/11/30	5	77.25	0	0.00	76.75	5	13,291	0.04%
2018/11/26	0	0.00	1	76.55	76.15	-1	13,032	-0.01%
2018/11/23	6	75.19	0	0.00	75.35	6	13,091	0.05%
2018/11/21	1	75.00	1	75.95	76.00	0	13,286	0.00%
2018/11/20	0	0.00	1	75.90	76.00	-1	13,118	-0.01%
2018/11/19	1	77.00	0	0.00	76.70	1	13,017	0.01%
2018/11/13	1	76.00	4	76.96	77.10	-3	12,813	-0.02%
2018/11/09	1	77.85	0	0.00	77.80	1	12,685	0.01%
2018/11/08	7	79.04	9	78.93	78.85	-2	12,143	-0.02%
2018/11/07	0	0.00	2	78.40	78.40	-2	12,009	-0.02%
2018/11/06	0	0.00	5	78.30	78.00	-5	12,027	-0.04%
2018/11/02	1	78.65	0	0.00	78.65	1	11,895	0.01%
2018/11/01	0	0.00	1	78.35	78.40	-1	11,851	-0.01%
2018/10/31	0	0.00	3	77.43	77.55	-3	11,758	-0.03%
2018/10/30	1	75.80	0	0.00	75.95	1	11,634	0.01%
2018/10/29	1	75.50	1	75.90	75.75	0	11,553	0.00%
2018/10/26	10	75.21	3	75.33	75.40	7	11,468	0.06%
2018/10/25	18	75.67	0	0.00	75.50	18	11,239	0.16%
2018/10/24	4	77.26	1	77.90	77.40	3	10,803	0.03%
2018/10/23	13	77.96	0	0.00	77.75	13	10,641	0.12%
2018/10/22	2	78.10	2	78.78	79.20	0	10,326	0.00%
2018/10/19	1	78.15	1	78.90	79.30	0	10,260	0.00%
2018/10/18	2	79.13	0	0.00	79.15	2	10,165	0.02%
2018/10/17	4	79.40	4	80.39	79.40	0	10,117	0.00%
2018/10/16	3	79.03	0	0.00	79.30	3	9,921	0.03%
2018/10/15	16	78.90	4	79.00	79.20	12	9,950	0.12%
2018/10/12	17	78.90	6	79.50	80.05	11	9,350	0.12%
2018/10/11	45	78.56	0	0.00	77.40	45	9,184	0.49%
2018/10/09	10	83.13	3	83.02	83.25	7	8,092	0.09%
2018/10/08	21	82.91	2	83.05	83.00	19	7,840	0.24%
2018/10/05	15.1	83.79	1	84.20	83.45	14.1	7,292	0.19%
2018/10/04	4	84.94	0	0.00	84.90	4	6,962	0.06%
2018/10/02	1	86.25	0	0.00	86.05	1	6,874	0.01%
2018/10/01	0	0.00	1	87.15	87.35	-1	6,934	-0.01%
2018/09/28	0	0.00	9	87.19	86.90	-9	6,925	-0.13%
2018/09/27	0	0.00	8	87.26	87.35	-8	6,757	-0.12%
2018/09/26	0.2	86.95	2	86.90	86.90	-1.8	6,323	-0.03%
2018/09/21	0	0.00	4	86.35	86.85	-4	6,218	-0.06%
2018/09/20	1	85.90	0	0.00	85.90	1	6,205	0.02%
2018/09/19	2.3	85.84	1	86.20	86.15	1.3	6,337	0.02%
2018/09/18	4	85.44	0	0.00	85.40	4	6,361	0.06%
2018/09/17	2	85.88	0	0.00	85.85	2	6,533	0.03%
2018/09/14	0.3	86.70	1	86.15	86.50	-0.8	6,517	-0.01%
2018/09/13	1	85.40	0	0.00	84.95	1	6,481	0.02%
2018/09/12	6	85.38	0	0.00	85.55	6	6,167	0.10%
2018/09/11	19	85.59	0	0.00	85.65	19	5,989	0.32%
2018/09/10	2	86.00	1	86.00	86.00	1	5,747	0.02%
2018/09/06	1	86.30	0	0.00	86.50	1	5,741	0.02%
2018/08/31	1	86.75	1	86.75	86.95	0	5,795	0.00%
2018/08/30	1	87.50	7	87.79	87.55	-6	5,836	-0.10%
2018/08/29	0.3	87.15	3	86.90	87.25	-2.8	5,778	-0.05%
2018/08/28	0	0.00	1	86.20	86.25	-1	5,600	-0.02%
2018/08/27	0	0.00	1	85.45	85.55	-1	5,580	-0.02%
2018/08/24	0	0.00	2	84.80	84.80	-2	5,528	-0.04%
2018/08/22	2	84.65	0	0.00	84.65	2	5,551	0.04%
2018/08/20	3	83.82	0	0.00	83.95	3	5,480	0.05%
2018/08/17	4	83.75	0	0.00	83.65	4	5,479	0.07%
2018/08/16	0	0.00	1	83.85	83.80	-1	5,421	-0.02%
2018/08/15	1	83.50	0	0.00	83.75	1	5,381	0.02%
2018/08/14	0	84.65	0	0.00	84.55	0	5,340	0.00%
2018/08/13	6	84.13	0	0.00	83.95	6	5,368	0.11%
2018/08/08	0	0.00	1	86.35	86.15	-1	5,408	-0.02%
2018/08/02	3	85.15	7	84.94	84.85	-4	6,060	-0.07%
2018/08/01	0	0.00	12	85.96	86.15	-12	6,036	-0.20%
2018/07/31	0	0.00	2	85.58	85.55	-2	6,058	-0.03%
2018/07/30	0	0.00	1	85.60	85.55	-1	6,077	-0.02%
2018/07/27	0	0.00	3	85.63	85.70	-3	6,081	-0.05%
2018/07/25	0	0.00	17	84.76	84.75	-17	6,080	-0.28%
2018/07/23	0	0.00	18	84.59	84.55	-18	6,204	-0.29%
2018/07/20	0	0.00	2	84.63	84.65	-2	6,337	-0.03%
2018/07/19	0	0.00	1	83.60	83.30	-1	6,304	-0.02%
2018/07/18	0	0.00	2	83.20	83.05	-2	6,365	-0.03%
2018/07/16	0	0.00	1.1	83.20	83.00	-1.1	6,422	-0.02%
2018/07/13	0	0.00	6	83.12	83.35	-6	6,407	-0.09%
2018/07/12	0	0.00	4	82.54	82.65	-4	6,241	-0.06%
2018/07/11	2	81.48	0	0.00	81.70	2	6,198	0.03%
2018/07/10	2	82.50	3	82.65	82.45	-1	6,163	-0.02%
2018/07/09	0	0.00	3	82.27	82.25	-3	6,131	-0.05%
2018/07/06	1	80.55	0	0.00	80.95	1	6,040	0.02%
2018/07/05	5	80.85	0	0.00	80.75	5	5,994	0.08%
2018/07/03	3	80.93	0	0.00	81.15	3	6,033	0.05%
2018/07/02	9	81.29	1	81.90	81.05	8	6,052	0.13%
2018/06/29	0	0.00	1	81.40	81.45	-1	6,045	-0.02%
2018/06/28	8	79.94	0	0.00	80.05	8	5,950	0.13%
2018/06/27	3.3	80.56	1	80.65	80.40	2.3	5,831	0.04%
2018/06/26	34	80.64	0	0.00	80.70	34	5,761	0.59%
2018/06/25	0	0.00	1	80.85	80.90	-1	5,556	-0.02%
2018/06/22	1	80.40	1	81.00	81.15	0	5,478	0.00%
2018/06/21	2	81.40	1	81.45	81.25	1	5,442	0.02%
2018/06/20	11	80.62	0	0.00	81.50	11	5,540	0.20%
2018/06/19	2	80.85	0	0.00	80.60	2	5,466	0.04%
2018/06/15	6	81.35	0	0.00	81.95	6	5,464	0.11%
2018/06/14	1	81.95	0	0.00	81.75	1	5,448	0.02%
2018/06/08	1	82.55	2	82.75	82.55	-1	5,459	-0.02%
2018/06/07	0	0.00	1	83.40	83.45	-1	5,565	-0.02%
2018/06/06	1	82.90	3	83.08	83.30	-2	5,598	-0.04%
2018/06/05	0	0.00	12	82.45	82.50	-12	5,538	-0.22%
2018/06/04	1	82.40	4	82.49	82.60	-3	5,547	-0.05%
2018/06/01	0	0.00	3	81.33	81.35	-3	5,472	-0.05%
2018/05/31	5	80.67	0	0.00	80.75	5	5,533	0.09%
2018/05/30	8	80.49	0	0.00	80.40	8	5,568	0.14%
2018/05/29	0	0.00	2	81.65	81.85	-2	5,569	-0.04%
2018/05/28	0	0.00	2	82.18	82.20	-2	5,618	-0.04%
2018/05/25	1	81.70	7	81.90	81.85	-6	5,697	-0.11%
2018/05/23	0.1	81.45	3	81.95	81.35	-3	5,743	-0.05%
2018/05/21	1	82.00	19	81.84	82.05	-18	5,933	-0.30%
2018/05/16	3	81.45	1	81.45	81.75	2	6,281	0.03%
2018/05/14	1	82.40	14	82.31	82.50	-13	6,727	-0.19%
2018/05/08	3	79.92	1	80.00	80.00	2	6,278	0.03%
2018/05/04	3	78.62	0	0.00	78.95	3	6,314	0.05%
2018/05/03	3	78.50	0	0.00	78.55	3	6,384	0.05%
2018/05/02	4	79.78	1	79.75	79.40	3	6,320	0.05%
2018/04/27	4	78.90	0	0.00	79.20	4	6,300	0.06%
2018/04/26	25	78.97	0	0.00	79.05	25	6,167	0.41%
2018/04/25	7	79.04	3	79.17	79.30	4	5,981	0.07%
2018/04/24	18	79.52	0	0.00	79.55	18	5,821	0.31%
2018/04/23	5	80.01	1	80.00	79.95	4	5,635	0.07%
2018/04/20	4	80.79	0	0.00	80.75	4	5,524	0.07%
2018/04/19	0	0.00	1	82.60	82.65	-1	5,421	-0.02%
2018/04/18	1	81.80	0	0.00	81.60	1	5,395	0.02%
2018/04/17	2	81.50	0	0.00	81.40	2	5,375	0.04%
2018/04/11	0	0.00	2	83.00	82.85	-2	5,534	-0.04%
2018/04/09	2	82.25	0	0.00	82.20	2	5,639	0.04%
2018/04/03	2	81.23	0	0.00	81.50	2	5,642	0.04%
2018/03/29	1	82.20	0	0.00	82.10	1	5,612	0.02%
2018/03/23	2	82.05	0	0.00	82.10	2	5,489	0.04%
2018/03/21	1	83.90	0	0.00	83.85	1	5,430	0.02%
2018/03/16	2	83.25	0	0.00	83.90	2	5,399	0.04%
2018/03/13	0	0.00	2	84.70	84.95	-2	5,409	-0.04%
2018/03/12	0	0.00	13	83.85	84.15	-13	5,367	-0.24%
2018/03/08	0	0.00	1	82.50	82.75	-1	5,427	-0.02%
2018/03/06	0	0.00	1	81.90	82.15	-1	5,449	-0.02%
2018/03/02	2	80.50	0	0.00	81.15	2	5,452	0.04%
2018/02/22	0	0.00	5	80.85	81.00	-5	5,225	-0.10%
2018/02/21	4	81.61	5	81.56	81.50	-1	5,238	-0.02%
2018/02/09	10	78.36	0	0.00	79.05	10	5,062	0.20%
2018/02/07	4	81.19	6	81.03	80.65	-2	4,854	-0.04%
2018/02/06	15	79.91	0	0.00	79.65	15	4,702	0.32%
2018/02/05	2	83.38	0	0.00	83.60	2	4,182	0.05%
2018/02/01	0	0.00	6	85.10	85.25	-6	4,049	-0.15%
2018/01/31	1	84.20	0	0.00	84.65	1	4,014	0.02%
2018/01/30	1	84.80	0	0.00	84.55	1	3,980	0.03%
2018/01/25	0	0.00	1	88.10	87.45	-1	3,739	-0.03%
2018/01/24	3	87.23	0	0.00	87.20	3	3,678	0.08%
2018/01/19	2	86.90	3	86.92	87.15	-1	3,550	-0.03%
2018/01/18	0	0.00	2	86.13	86.30	-2	3,516	-0.06%
2018/01/17	0	0.00	3	85.32	85.15	-3	3,441	-0.09%
2018/01/16	0	0.00	4	84.68	85.00	-4	3,364	-0.12%
2018/01/15	0	0.00	1	84.65	84.65	-1	3,328	-0.03%
2018/01/12	0	0.00	1	84.10	84.10	-1	3,310	-0.03%
2018/01/10	0	0.00	5	83.70	83.75	-5	3,334	-0.15%
2018/01/08	0	0.00	1	83.95	84.10	-1	3,298	-0.03%
2018/01/05	1	83.80	0	0.00	83.75	1	3,272	0.03%
2018/01/04	0	0.00	11	83.40	83.50	-11	3,291	-0.33%
2018/01/03	0	0.00	8	83.38	83.35	-8	3,464	-0.23%
2018/01/02	0	0.00	2	82.53	82.60	-2	3,412	-0.06%