元大台灣50 (0050)-凱基-和平券商分點個股進出

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
193.05
漲跌
▲3.70
漲幅
+1.95%
成交量
7,948張
產業
上市
3783人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

元大台灣50 (0050)籌碼相關－凱基-和平券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-和平券商分點個股進出
凱基-和平券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	7	192.37	193.05	-7	11,953	-0.06%
2024/11/21	13.3	189.16	0	0.00	189.35	13.3	11,953	0.11%
2024/11/20	3	191.72	3.2	192.53	191.45	-0.2	11,776	0.00%
2024/11/19	2.1	191.78	1	192.55	192.25	1	11,771	0.01%
2024/11/18	5.6	190.28	0	0.00	189.65	5.6	11,824	0.05%
2024/11/15	1.2	191.87	0	0.00	192.35	1.2	11,756	0.01%
2024/11/14	7.8	190.97	1.1	191.40	191.00	6.7	11,853	0.06%
2024/11/13	5.2	192.85	0	0.00	192.75	5.2	11,842	0.04%
2024/11/12	19.7	194.84	3	195.05	194.00	16.7	12,000	0.14%
2024/11/11	3.9	197.30	2.6	197.84	199.10	1.4	11,744	0.01%
2024/11/08	1	199.84	12	199.16	199.00	-11	11,831	-0.09%
2024/11/07	2.3	197.49	4.1	197.37	197.45	-1.8	12,006	-0.01%
2024/11/06	1.2	196.54	12	195.98	195.20	-10.8	12,212	-0.09%
2024/11/05	1.3	192.96	2.2	193.36	193.65	-0.9	12,463	-0.01%
2024/11/04	0.1	191.44	3.1	192.00	192.95	-3.1	13,347	-0.02%
2024/11/01	6.7	187.43	2	188.78	190.50	4.7	14,148	0.03%
2024/10/30	1.3	192.42	6	192.31	191.80	-4.7	14,315	-0.03%
2024/10/29	18.9	191.28	0	0.00	191.50	18.9	14,313	0.13%
2024/10/28	1.4	195.69	3.2	197.09	196.05	-1.8	14,060	-0.01%
2024/10/25	5	195.55	2.9	195.76	196.40	2.1	14,087	0.01%
2024/10/24	2.4	195.77	4	196.10	194.80	-1.6	14,042	-0.01%
2024/10/23	3.1	195.91	1	196.20	196.00	2.1	14,339	0.01%
2024/10/22	4.7	196.75	3	196.75	197.30	1.7	14,390	0.01%
2024/10/21	1.1	198.24	2	199.70	198.05	-0.9	14,602	-0.01%
2024/10/18	0	199.49	34.4	199.03	198.10	-34.3	14,655	-0.23%
2024/10/17	0.3	192.47	9	192.69	193.30	-8.7	14,415	-0.06%
2024/10/16	18.8	193.12	0	0.00	193.00	18.8	14,498	0.13%
2024/10/15	4.3	194.75	8.4	196.24	196.40	-4.1	14,422	-0.03%
2024/10/14	2	192.79	4	192.30	192.30	-2	14,339	-0.01%
2024/10/11	1	192.54	9.5	192.00	192.15	-8.4	14,407	-0.06%
2024/10/09	4	189.51	2.4	189.84	189.00	1.6	14,365	0.01%
2024/10/08	1.7	186.41	0	0.00	187.25	1.7	14,296	0.01%
2024/10/07	3.1	187.16	12.8	187.82	188.15	-9.8	14,396	-0.07%
2024/10/04	7.1	183.83	0	184.05	183.60	7.1	14,461	0.05%
2024/10/01	2.3	183.53	0	0.00	183.60	2.3	14,475	0.02%
2024/09/30	11.5	184.83	0	0.00	183.95	11.5	14,529	0.08%
2024/09/27	4.4	189.27	1.3	189.83	188.90	3.1	14,418	0.02%
2024/09/26	0	188.70	6.9	189.51	189.30	-6.8	14,319	-0.05%
2024/09/25	0.2	187.50	3.1	187.73	187.75	-2.9	14,162	-0.02%
2024/09/24	0	183.75	1.1	184.84	185.00	-1.1	14,037	-0.01%
2024/09/23	1	182.75	4.1	183.16	183.25	-3.1	13,975	-0.02%
2024/09/20	0.2	182.45	9.4	183.49	182.45	-9.2	13,992	-0.07%
2024/09/19	0.2	179.39	1.8	179.98	180.15	-1.6	13,982	-0.01%
2024/09/18	2.2	176.86	1	178.10	177.85	1.2	14,067	0.01%
2024/09/16	0	179.00	1.3	178.96	178.75	-1.3	14,084	-0.01%
2024/09/13	3	179.08	1	178.85	178.40	2	14,174	0.01%
2024/09/12	1.2	178.07	11	177.22	178.30	-9.9	14,521	-0.07%
2024/09/11	1	172.02	0	0.00	171.85	1	14,368	0.01%
2024/09/10	1.8	172.11	2	172.40	172.35	-0.2	14,420	0.00%
2024/09/09	5.3	170.81	16	171.18	172.05	-10.7	14,373	-0.07%
2024/09/06	14.4	174.22	0	0.00	174.75	14.4	14,389	0.10%
2024/09/05	6.9	173.65	8	173.27	172.30	-1.1	14,372	-0.01%
2024/09/04	29.1	171.77	2	171.50	171.25	27.1	14,406	0.19%
2024/09/03	3.8	180.32	1	180.65	180.05	2.8	14,022	0.02%
2024/09/02	2	180.95	0.2	181.00	180.85	1.8	14,146	0.01%
2024/08/30	0.1	181.00	1.2	181.20	181.35	-1.2	14,088	-0.01%
2024/08/29	5.9	179.99	3	180.32	180.50	2.9	14,086	0.02%
2024/08/28	0	180.15	0	0.00	183.00	0	14,056	0.00%
2024/08/27	2.1	179.97	0	0.00	180.45	2.1	14,102	0.01%
2024/08/26	9.9	182.35	5	183.17	181.25	4.9	14,168	0.03%
2024/08/23	3.7	179.38	0	0.00	180.95	3.7	14,091	0.03%
2024/08/22	2.8	180.99	1	182.27	180.85	1.8	14,051	0.01%
2024/08/21	2.9	181.84	0.4	182.15	181.80	2.5	14,058	0.02%
2024/08/20	2	184.26	4.1	184.86	183.75	-2.1	13,924	-0.01%
2024/08/19	2.1	183.50	4.3	183.42	183.65	-2.2	13,845	-0.02%
2024/08/16	5.5	183.27	4.7	183.32	183.40	0.8	13,796	0.01%
2024/08/15	2.7	179.69	6.6	180.68	179.35	-3.8	13,649	-0.03%
2024/08/14	5.3	181.03	6.1	181.00	180.75	-0.9	13,570	-0.01%
2024/08/13	1.1	178.29	3.1	178.67	178.50	-2	13,336	-0.01%
2024/08/12	2.9	178.89	3	179.00	178.05	-0.1	13,356	0.00%
2024/08/09	3.4	175.05	19.4	175.31	175.85	-16.1	13,306	-0.12%
2024/08/08	11.5	170.18	2.9	171.04	170.55	8.6	13,046	0.07%
2024/08/07	9.5	172.20	13.4	173.30	174.15	-3.9	12,768	-0.03%
2024/08/06	19.1	166.23	27.8	166.63	167.50	-8.7	12,399	-0.07%
2024/08/05	32.5	161.67	8.3	161.58	158.75	24.2	11,432	0.21%
2024/08/02	28.2	176.69	2	175.94	174.70	26.2	10,609	0.25%
2024/08/01	1.2	183.97	2	184.40	184.00	-0.8	10,219	-0.01%
2024/07/31	2.5	180.69	10	179.73	180.85	-7.5	10,128	-0.07%
2024/07/30	9.5	178.87	3.5	180.75	180.60	5.9	10,071	0.06%
2024/07/29	2.2	181.53	8.3	181.47	180.60	-6.1	9,957	-0.06%
2024/07/26	28.3	178.37	6.2	178.49	179.00	22.1	9,866	0.22%
2024/07/23	1.7	185.49	5.1	184.66	186.30	-3.4	9,562	-0.04%
2024/07/22	19.7	181.50	4.4	182.09	180.70	15.3	9,450	0.16%
2024/07/19	20.9	187.58	1.5	187.22	186.25	19.4	9,175	0.21%
2024/07/18	20	189.80	1.3	190.08	190.60	18.7	9,029	0.21%
2024/07/17	7.9	194.58	3.2	195.74	194.10	4.8	8,821	0.05%
2024/07/16	17.2	197.36	0	0.00	196.85	17.2	8,733	0.20%
2024/07/15	7	197.83	0.5	197.55	196.70	6.5	9,019	0.07%
2024/07/12	21.7	197.26	9.3	196.84	196.35	12.4	8,965	0.14%
2024/07/11	1	201.65	7.4	201.48	202.75	-6.4	8,857	-0.07%
2024/07/10	5.1	196.11	0	0.00	198.35	5.1	8,971	0.06%
2024/07/09	1.1	197.46	3.8	198.50	197.65	-2.7	8,983	-0.03%
2024/07/08	2	196.83	2.1	197.85	197.85	-0.1	8,823	0.00%
2024/07/05	2.3	191.90	1	192.55	191.80	1.3	8,606	0.01%
2024/07/04	2.5	191.36	7.8	191.54	192.50	-5.3	8,531	-0.06%
2024/07/03	1	187.45	6.1	187.52	187.60	-5.1	8,456	-0.06%
2024/07/02	4.1	185.80	2.5	185.42	185.35	1.6	8,443	0.02%
2024/07/01	2.4	187.28	2	188.00	186.60	0.4	8,429	0.00%
2024/06/28	5	186.65	8.5	185.59	186.45	-3.5	8,429	-0.04%
2024/06/27	6	184.07	2.1	184.44	185.30	3.9	8,449	0.05%
2024/06/26	2.1	185.10	4.3	185.27	185.35	-2.2	8,476	-0.03%
2024/06/25	8.4	182.06	5	182.91	183.90	3.4	8,380	0.04%
2024/06/24	10.4	184.51	0.2	185.25	184.00	10.2	8,236	0.12%
2024/06/21	6.4	187.84	1.2	187.91	188.60	5.2	8,125	0.06%
2024/06/20	0.1	188.85	9.3	188.50	189.75	-9.2	8,098	-0.11%
2024/06/19	2.1	187.12	1.9	187.20	187.95	0.2	8,022	0.00%
2024/06/18	3	182.63	4.1	182.85	183.00	-1.1	7,932	-0.01%
2024/06/17	1.2	179.90	2	180.23	180.00	-0.8	7,990	-0.01%
2024/06/14	0.2	178.80	2	178.88	180.00	-1.8	7,998	-0.02%
2024/06/13	9	179.06	3.6	179.34	178.95	5.4	8,188	0.07%
2024/06/12	0.2	175.50	2.8	175.12	176.40	-2.6	8,063	-0.03%
2024/06/11	0.3	173.30	0	0.00	173.30	0.3	8,075	0.00%
2024/06/07	4	173.00	0	172.85	172.85	4	8,108	0.05%
2024/06/06	1	173.35	23.2	173.58	174.20	-22.2	8,239	-0.27%
2024/06/05	3	167.42	2	168.44	168.45	1	8,172	0.01%
2024/06/04	8.2	167.35	0	0.00	166.85	8.2	8,578	0.10%
2024/06/03	1	167.75	4.1	169.50	169.55	-3.1	8,939	-0.03%
2024/05/31	4.9	167.28	0	0.00	166.00	4.9	9,065	0.05%
2024/05/30	11.5	167.99	3	168.60	167.90	8.5	9,200	0.09%
2024/05/29	8.4	171.85	7.1	171.20	170.85	1.3	9,451	0.01%
2024/05/28	1	172.85	2	173.23	173.20	-1	9,482	-0.01%
2024/05/27	0	0.00	4	172.79	172.95	-4	9,504	-0.04%
2024/05/24	1.1	170.42	1.3	170.08	170.60	-0.2	9,509	0.00%
2024/05/23	0	0.00	14.1	170.78	171.30	-14.1	9,611	-0.15%
2024/05/22	0	0.00	0.5	169.90	170.00	-0.5	9,831	-0.01%
2024/05/21	0.4	166.54	0	0.00	167.00	0.4	9,929	0.00%
2024/05/20	0.4	166.46	2	167.25	167.20	-1.6	10,029	-0.02%
2024/05/17	2.2	167.36	0.5	167.00	167.25	1.7	10,138	0.02%
2024/05/16	4.5	167.54	2.1	168.01	167.45	2.4	10,210	0.02%
2024/05/15	0	167.10	1.8	166.67	166.65	-1.8	10,302	-0.02%
2024/05/14	1	164.10	3.5	163.74	164.40	-2.5	10,754	-0.02%
2024/05/13	1	163.45	3.7	163.37	163.30	-2.7	10,911	-0.02%
2024/05/10	0	162.00	9.5	161.35	161.65	-9.4	10,908	-0.09%
2024/05/09	0	0.00	3.5	160.91	160.50	-3.5	10,887	-0.03%
2024/05/08	1	160.10	2.6	160.52	160.70	-1.6	10,915	-0.01%
2024/05/07	0.1	160.00	0.4	160.09	160.10	-0.3	10,975	0.00%
2024/05/06	0	0.00	6.9	159.70	159.20	-6.9	11,315	-0.06%
2024/05/03	0	0.00	1	158.15	156.95	-1	11,435	-0.01%
2024/05/02	4.1	156.23	1	156.25	156.15	3.1	11,775	0.03%
2024/04/30	0.2	158.95	3	159.20	158.25	-2.8	11,907	-0.02%
2024/04/29	0	0.00	7.6	158.60	158.80	-7.6	11,948	-0.06%
2024/04/26	0.3	156.10	5.1	156.44	156.00	-4.8	12,035	-0.04%
2024/04/25	1.4	153.95	1	153.55	153.50	0.4	12,372	0.00%
2024/04/24	1.2	155.33	6.2	155.62	156.35	-5	12,412	-0.04%
2024/04/23	3.3	152.00	2	151.93	151.90	1.3	12,890	0.01%
2024/04/22	4.8	150.62	1	151.35	150.45	3.8	13,165	0.03%
2024/04/19	57.1	151.22	1	152.05	150.90	56.1	13,214	0.42%
2024/04/18	2.2	156.46	1	158.00	158.95	1.2	12,816	0.01%
2024/04/17	1	157.27	0.2	157.30	157.40	0.7	12,800	0.01%
2024/04/16	30.5	156.50	29.5	155.26	155.65	1	12,784	0.01%
2024/04/15	7.7	160.08	0	0.00	160.00	7.7	12,601	0.06%
2024/04/12	1.3	162.06	0	0.00	162.10	1.3	12,626	0.01%
2024/04/11	10.8	161.94	1.5	162.37	162.50	9.3	12,596	0.07%
2024/04/10	2.5	163.02	1.2	162.97	163.00	1.2	12,600	0.01%
2024/04/09	1	162.09	10.7	161.65	163.25	-9.7	12,737	-0.08%
2024/04/08	0	0.00	13	159.08	159.45	-13	12,701	-0.10%
2024/04/03	10.1	158.38	0	158.65	158.55	10.1	12,825	0.08%
2024/04/02	0	0.00	15.5	159.08	159.65	-15.5	12,995	-0.12%
2024/04/01	0.4	157.43	0	0.00	157.40	0.4	13,372	0.00%
2024/03/29	0	0.00	6.3	157.48	157.90	-6.3	13,564	-0.05%
2024/03/28	3.2	156.57	1	156.80	156.90	2.2	13,567	0.02%
2024/03/27	3	157.03	1.1	157.51	157.65	1.9	13,618	0.01%
2024/03/26	12.3	158.25	10.7	158.27	157.60	1.6	13,634	0.01%
2024/03/25	0.4	157.75	5.2	157.68	157.50	-4.8	13,636	-0.04%
2024/03/22	1	157.02	2	157.35	157.20	-1	13,586	-0.01%
2024/03/21	0	0.00	22.1	156.13	157.40	-22.1	13,584	-0.16%
2024/03/20	9	154.23	16	154.74	153.20	-7	13,558	-0.05%
2024/03/19	3.1	153.36	2	154.35	154.05	1.1	13,924	0.01%
2024/03/18	3.2	153.62	4.9	154.09	154.40	-1.7	13,830	-0.01%
2024/03/15	8.4	154.11	0.5	153.50	153.00	7.9	13,623	0.06%
2024/03/14	9.6	154.85	3.5	154.83	155.10	6.1	13,532	0.04%
2024/03/13	8	155.56	4.1	155.30	155.25	3.9	13,611	0.03%
2024/03/12	4.5	152.99	4.5	154.48	154.50	0	13,443	0.00%
2024/03/11	1.9	153.41	7.5	153.08	152.90	-5.6	13,318	-0.04%
2024/03/08	1.1	155.64	8.7	155.14	154.45	-7.6	13,181	-0.06%
2024/03/07	6.3	151.95	21.2	152.00	152.30	-15	12,772	-0.12%
2024/03/06	1	147.00	4.2	148.19	148.85	-3.2	12,366	-0.03%
2024/03/05	5.3	148.06	1.6	148.39	148.15	3.8	12,273	0.03%
2024/03/04	1.2	145.51	44.8	145.91	146.95	-43.6	12,111	-0.36%
2024/03/01	0.2	143.19	0	0.00	142.80	0.2	11,865	0.00%
2024/02/29	2.1	143.35	0	0.00	143.30	2.1	11,877	0.02%
2024/02/27	6	142.80	5	143.05	143.35	1	11,985	0.01%
2024/02/26	1	143.70	5.6	143.83	143.95	-4.6	11,990	-0.04%
2024/02/23	3.1	143.60	8.9	143.79	143.75	-5.8	11,929	-0.05%
2024/02/22	0	0.00	10.3	142.67	142.80	-10.3	12,083	-0.09%
2024/02/21	1	141.30	1	141.45	141.20	0	12,022	0.00%
2024/02/20	0.3	141.40	4.2	141.85	141.65	-3.9	12,301	-0.03%
2024/02/19	5.4	140.76	0.7	140.79	141.10	4.7	12,385	0.04%
2024/02/16	12.2	141.64	0.4	141.34	141.30	11.8	12,615	0.09%
2024/02/15	0.4	141.85	17.1	142.23	142.35	-16.7	12,656	-0.13%
2024/02/05	2	135.89	9.5	135.98	135.95	-7.5	12,384	-0.06%
2024/02/02	0	0.00	1.1	135.14	135.10	-1.1	12,168	-0.01%
2024/02/01	4.3	133.82	2	133.95	134.35	2.3	12,124	0.02%
2024/01/31	13.3	134.84	2.1	134.89	134.35	11.2	12,169	0.09%
2024/01/30	0.3	136.28	3	136.27	136.15	-2.7	12,165	-0.02%
2024/01/29	0	136.35	16.3	136.47	136.50	-16.2	12,271	-0.13%
2024/01/26	0	0.00	6.1	135.77	135.65	-6.1	11,972	-0.05%
2024/01/25	1	135.55	6.7	135.36	135.65	-5.7	11,872	-0.05%
2024/01/24	0	0.00	11	134.28	134.00	-11	11,511	-0.10%
2024/01/23	0	0.00	9	133.91	134.05	-9	11,454	-0.08%
2024/01/22	6.1	133.59	32	133.87	133.80	-25.9	11,491	-0.23%
2024/01/19	0	0.00	20.5	132.23	132.90	-20.5	11,344	-0.18%
2024/01/18	4.4	128.17	1	128.20	128.30	3.4	11,276	0.03%
2024/01/17	33.4	127.85	17	128.18	127.45	16.4	11,225	0.15%
2024/01/16	21.2	131.58	4	131.81	131.65	17.2	10,739	0.16%
2024/01/15	10.5	133.00	1.4	133.52	133.00	9.1	10,507	0.09%
2024/01/12	1.1	132.25	1.2	132.25	132.65	0	10,378	0.00%
2024/01/11	3.2	133.05	0	0.00	132.85	3.2	10,400	0.03%
2024/01/10	7.2	132.41	1	132.50	132.30	6.2	10,466	0.06%
2024/01/09	1.7	133.45	26	133.69	133.00	-24.3	10,467	-0.23%
2024/01/08	0	133.00	7.3	133.40	132.75	-7.2	10,501	-0.07%
2024/01/05	4.2	132.53	2	132.65	132.15	2.2	10,451	0.02%
2024/01/04	3.3	132.54	0	0.00	132.50	3.3	10,623	0.03%
2024/01/03	5.3	132.71	8.2	132.79	132.55	-3	10,771	-0.03%
2024/01/02	8.6	135.13	0	0.00	134.90	8.6	10,627	0.08%
2023/12/29	6.1	135.45	3.7	135.66	135.45	2.4	10,597	0.02%
2023/12/28	2	135.65	4.2	135.79	135.75	-2.1	10,564	-0.02%
2023/12/27	8	135.24	7.7	135.49	135.75	0.3	10,401	0.00%
2023/12/26	0.8	134.00	7.2	134.14	134.25	-6.4	10,010	-0.06%
2023/12/25	0	0.00	1	133.69	133.50	-1	9,822	-0.01%
2023/12/22	0	0.00	8	132.95	132.95	-8	9,796	-0.08%
2023/12/21	9.1	132.42	1	132.50	132.60	8.1	9,860	0.08%
2023/12/20	0.1	133.60	4.2	133.70	133.75	-4.1	9,837	-0.04%
2023/12/19	4.3	132.94	2	133.20	133.40	2.3	9,885	0.02%
2023/12/18	2	132.85	2	133.90	133.90	0	10,144	0.00%
2023/12/15	0.5	133.70	1.2	133.69	133.70	-0.8	10,132	-0.01%
2023/12/14	0	0.00	25	132.96	133.15	-25	9,893	-0.25%
2023/12/13	0	0.00	4	131.58	131.55	-4	9,477	-0.04%
2023/12/12	0	131.65	18	131.88	131.50	-18	9,524	-0.19%
2023/12/11	8.1	130.93	0	130.85	131.20	8	9,552	0.08%
2023/12/08	1	131.30	5.5	131.42	131.05	-4.5	9,554	-0.05%
2023/12/07	1	130.60	0	0.00	130.00	1	9,380	0.01%
2023/12/06	0	131.00	4	130.70	130.80	-4	9,471	-0.04%
2023/12/05	9.1	130.11	6	130.28	130.35	3.1	9,445	0.03%
2023/12/04	3.1	131.31	0	0.00	131.30	3.1	9,459	0.03%
2023/12/01	0	0.00	14	131.52	131.80	-14	9,507	-0.15%
2023/11/30	7.2	131.10	3	131.35	131.35	4.2	9,479	0.04%
2023/11/29	0.4	131.20	4	131.95	131.15	-3.6	9,354	-0.04%
2023/11/28	4	130.40	0.8	131.35	131.25	3.2	9,295	0.03%
2023/11/27	9.2	130.51	3	130.79	130.35	6.1	9,208	0.07%
2023/11/24	1	131.10	2	131.55	131.20	-1	9,147	-0.01%
2023/11/22	3	131.45	3.8	131.38	131.35	-0.8	9,002	-0.01%
2023/11/21	2	132.30	22.3	132.44	132.55	-20.3	9,018	-0.22%
2023/11/20	3	130.68	15.2	130.80	130.95	-12.1	8,657	-0.14%
2023/11/17	0.3	131.30	5.6	131.26	131.00	-5.3	8,625	-0.06%
2023/11/16	4	130.99	7.6	130.84	130.60	-3.5	8,234	-0.04%
2023/11/15	1.5	130.62	30.5	130.84	130.55	-29.1	8,096	-0.36%
2023/11/14	0	0.00	12.3	129.45	129.00	-12.3	7,843	-0.16%
2023/11/13	0	0.00	9	128.96	128.70	-9	7,669	-0.12%
2023/11/10	1	126.50	3.5	126.62	126.75	-2.5	7,548	-0.03%
2023/11/09	1	127.10	0.1	126.90	127.25	0.9	7,601	0.01%
2023/11/08	2	126.78	14	127.10	127.20	-12	7,872	-0.15%
2023/11/07	0	0.00	2.4	126.47	126.50	-2.4	7,816	-0.03%
2023/11/06	0	0.00	6.3	126.62	126.55	-6.3	7,888	-0.08%
2023/11/03	1	125.45	3	125.37	125.45	-2	7,684	-0.03%
2023/11/02	2.1	123.35	9.2	123.85	124.50	-7.1	7,713	-0.09%
2023/11/01	2	121.70	0	0.00	121.75	2	7,626	0.03%
2023/10/31	12.1	121.59	1	122.30	121.15	11.1	7,666	0.15%
2023/10/30	4	122.24	0	0.00	122.00	4	7,686	0.05%
2023/10/27	3.3	122.36	1	122.55	122.30	2.3	7,608	0.03%
2023/10/26	24.3	121.79	0	0.00	121.75	24.3	7,661	0.32%
2023/10/25	1	124.30	2	124.78	124.20	-1	7,340	-0.01%
2023/10/24	6.4	122.98	0	0.00	123.95	6.4	7,340	0.09%
2023/10/23	4.3	123.78	0	0.00	123.85	4.3	7,293	0.06%
2023/10/20	7.4	124.01	0	0.00	125.40	7.4	7,276	0.10%
2023/10/19	3.4	124.76	0.9	125.00	124.85	2.5	7,364	0.03%
2023/10/18	2.1	125.26	0	0.00	124.80	2.1	7,447	0.03%
2023/10/17	0.2	126.70	1.3	126.53	126.55	-1.1	7,349	-0.02%
2023/10/16	0.6	126.23	1	126.10	126.25	-0.4	7,474	0.00%
2023/10/13	0	126.60	0	0.00	126.95	0	7,526	0.00%
2023/10/12	0	0.00	23.5	126.88	127.30	-23.5	7,674	-0.31%
2023/10/11	0	126.25	9.7	126.07	126.25	-9.7	7,681	-0.13%
2023/10/06	0	0.00	2	124.08	124.10	-2	7,718	-0.03%
2023/10/05	0.5	122.80	8	123.42	123.65	-7.5	7,694	-0.10%
2023/10/04	7.5	121.71	1	121.90	121.90	6.5	7,701	0.08%
2023/10/03	3	123.62	0	0.00	123.50	3	7,645	0.04%
2023/10/02	1.2	124.02	5	124.26	124.25	-3.8	7,694	-0.05%
2023/09/28	5.3	122.57	0	0.00	122.65	5.3	7,859	0.07%
2023/09/27	8	122.01	0	0.00	122.15	8	7,849	0.10%
2023/09/26	6	122.36	0.2	122.35	122.10	5.8	7,835	0.07%
2023/09/25	2.3	123.41	0	0.00	123.55	2.3	7,778	0.03%
2023/09/22	7	122.38	0	0.00	122.65	7	7,829	0.09%
2023/09/21	24	123.04	0	0.00	122.75	24	7,765	0.31%
2023/09/20	14.3	124.70	0	0.00	124.75	14.3	7,507	0.19%
2023/09/19	9.1	125.67	1	125.50	125.45	8.1	7,518	0.11%
2023/09/18	1.3	126.18	0.2	126.10	126.00	1.1	7,574	0.01%
2023/09/15	0	0.00	3.6	127.19	127.35	-3.6	7,899	-0.05%
2023/09/14	0	126.15	19.1	126.47	126.95	-19.1	7,912	-0.24%
2023/09/13	0	0.00	1	125.50	125.20	-1	7,892	-0.01%
2023/09/12	5	124.04	1	124.70	125.05	4	7,959	0.05%
2023/09/11	6.5	123.67	0	0.00	123.80	6.5	8,099	0.08%
2023/09/08	6.4	124.03	0	0.00	124.30	6.4	8,073	0.08%
2023/09/07	10.4	125.09	1	125.10	124.85	9.4	8,371	0.11%
2023/09/06	1.1	126.02	0	0.00	126.00	1.1	8,506	0.01%
2023/09/05	1.1	126.21	1	126.10	126.45	0.1	8,477	0.00%
2023/09/04	0.1	125.92	3.2	126.48	126.75	-3.1	8,502	-0.04%
2023/09/01	0.1	125.80	0	0.00	125.90	0.1	8,646	0.00%
2023/08/31	1.8	126.02	0	0.00	125.70	1.8	8,705	0.02%
2023/08/30	2.6	126.68	22	126.89	126.60	-19.4	8,738	-0.22%
2023/08/29	20	125.67	1.1	125.35	126.05	18.9	8,774	0.22%
2023/08/28	0	0.00	2	125.55	125.35	-2	8,731	-0.02%
2023/08/25	10.3	124.97	0	125.40	124.55	10.2	8,806	0.12%
2023/08/24	1	126.65	4	126.55	127.00	-3	8,890	-0.03%
2023/08/23	1	124.40	3	124.50	124.85	-2	9,020	-0.02%
2023/08/22	3	123.87	4	123.85	124.00	-1	9,303	-0.01%
2023/08/21	3.4	123.37	0	0.00	123.00	3.4	9,433	0.04%
2023/08/18	1.8	124.03	0	0.00	123.85	1.8	9,447	0.02%
2023/08/17	8.6	123.12	1.4	123.59	124.60	7.2	9,525	0.08%
2023/08/16	15.7	123.75	0.1	124.40	124.05	15.7	9,664	0.16%
2023/08/15	5.6	124.90	1	125.15	124.70	4.6	9,931	0.05%
2023/08/14	16.2	124.46	0	0.00	124.50	16.2	10,173	0.16%
2023/08/11	6.1	126.39	2.9	127.08	126.30	3.2	10,232	0.03%
2023/08/10	16.4	126.48	5.5	126.39	126.40	10.9	10,235	0.11%
2023/08/09	0.1	127.50	5.1	127.24	127.20	-5	10,122	-0.05%
2023/08/08	8.8	127.03	1	127.08	127.00	7.8	10,124	0.08%
2023/08/07	0	0.00	11.3	128.21	128.50	-11.3	10,010	-0.11%
2023/08/04	5.7	127.12	1	127.25	127.25	4.7	10,002	0.05%
2023/08/02	11.7	127.89	2	128.10	127.85	9.7	9,967	0.10%
2023/08/01	0	0.00	0.3	129.05	129.45	-0.3	9,867	0.00%
2023/07/31	12.2	129.48	10	130.26	128.80	2.2	9,830	0.02%
2023/07/28	2	129.35	1	129.60	129.50	1	9,771	0.01%
2023/07/27	0	0.00	1	129.30	129.50	-1	9,795	-0.01%
2023/07/26	4.8	128.82	9.6	129.00	128.50	-4.8	9,814	-0.05%
2023/07/25	0.1	128.43	33	128.74	128.85	-32.9	9,835	-0.33%
2023/07/24	21.4	127.21	0	0.00	127.25	21.4	9,877	0.22%
2023/07/21	18.6	127.07	0.4	126.85	127.20	18.2	9,930	0.18%
2023/07/20	1	129.45	0	0.00	129.35	1	10,026	0.01%
2023/07/19	6.3	129.10	0	0.00	128.75	6.3	10,073	0.06%
2023/07/18	20.8	130.11	0	0.00	129.85	20.8	9,915	0.21%
2023/07/17	5.2	131.94	0	0.00	132.00	5.2	9,841	0.05%
2023/07/14	3	131.83	22.6	131.88	132.25	-19.6	9,716	-0.20%
2023/07/13	0	0.00	17.3	131.57	130.90	-17.3	9,551	-0.18%
2023/07/12	1.5	129.12	1.1	129.34	129.45	0.4	9,385	0.00%
2023/07/11	0	0.00	3.3	128.84	129.20	-3.3	9,379	-0.04%
2023/07/10	1.8	127.68	0	0.00	127.45	1.8	9,413	0.02%
2023/07/07	10.6	127.39	2	127.25	127.70	8.6	9,330	0.09%
2023/07/06	16.2	128.29	1	129.07	127.90	15.1	9,296	0.16%
2023/07/05	0.2	130.88	12	130.90	130.80	-11.8	9,086	-0.13%
2023/07/04	0	130.95	5	130.95	131.00	-5	9,075	-0.06%
2023/07/03	0.1	130.45	4	130.50	130.70	-3.9	9,106	-0.04%
2023/06/30	2.5	128.62	0.4	129.00	129.10	2.2	9,245	0.02%
2023/06/29	0.2	129.54	37.4	130.11	129.05	-37.2	9,318	-0.40%
2023/06/27	3.3	128.95	4	129.00	128.90	-0.7	9,342	-0.01%
2023/06/26	7.1	129.67	4	129.79	129.75	3.1	9,410	0.03%
2023/06/21	0.1	130.45	0.1	130.40	130.55	0	9,511	0.00%
2023/06/20	8.2	130.63	2	130.70	130.55	6.2	9,327	0.07%
2023/06/19	4	131.10	0.6	131.04	131.25	3.4	9,455	0.04%
2023/06/16	5	131.34	1	131.50	131.55	4	9,416	0.04%
2023/06/15	0.6	131.84	10.3	131.85	131.90	-9.7	9,414	-0.10%
2023/06/14	10	131.34	5	131.28	131.50	5	9,411	0.05%
2023/06/13	8	130.79	22.9	131.19	131.55	-14.9	9,559	-0.16%
2023/06/12	4.2	128.84	23.4	129.01	129.00	-19.2	9,371	-0.21%
2023/06/09	3	127.97	14.6	128.06	127.80	-11.6	9,326	-0.12%
2023/06/08	16	127.18	5	128.10	126.85	11	9,545	0.12%
2023/06/07	7.3	127.68	25.1	127.62	128.10	-17.8	9,679	-0.18%
2023/06/06	6.5	126.36	3	126.70	126.70	3.5	9,532	0.04%
2023/06/05	4.5	126.50	2.1	126.74	126.35	2.4	9,525	0.03%
2023/06/02	3.4	126.76	21.3	126.38	126.75	-17.9	9,543	-0.19%
2023/06/01	6.3	125.08	0	0.00	125.15	6.3	9,567	0.07%
2023/05/31	4	125.83	6	125.75	126.15	-2	9,554	-0.02%
2023/05/30	1.3	126.57	8	126.76	126.75	-6.7	9,464	-0.07%
2023/05/29	2	127.12	8.1	126.99	126.75	-6	9,386	-0.06%
2023/05/26	13.3	125.65	15.3	125.76	125.95	-2	9,236	-0.02%
2023/05/25	10.1	122.64	15.3	123.04	123.05	-5.3	8,943	-0.06%
2023/05/24	5.3	121.57	0	0.00	121.60	5.3	8,934	0.06%
2023/05/23	1	121.95	1	122.00	122.20	0	8,826	0.00%
2023/05/22	0	122.15	3.1	122.33	122.30	-3	8,718	-0.03%
2023/05/19	2	122.55	14	122.62	122.50	-12	8,549	-0.14%
2023/05/18	7	121.86	108.2	122.08	122.15	-101.2	8,164	-1.24%	大賣/鉅額交易
2023/05/17	2	120.52	14.5	119.95	120.55	-12.5	8,002	-0.16%
2023/05/16	0	118.00	22.2	118.42	118.60	-22.2	7,695	-0.29%
2023/05/15	0.1	117.09	1.1	117.00	117.20	-0.9	7,628	-0.01%
2023/05/12	0.5	117.00	0	0.00	117.20	0.5	7,663	0.01%
2023/05/11	0.1	117.56	0.1	117.70	117.55	0.1	7,680	0.00%
2023/05/10	0.2	117.93	0	0.00	117.80	0.2	7,768	0.00%
2023/05/09	0.1	118.50	4.1	118.65	118.90	-4.1	7,838	-0.05%
2023/05/08	1.1	118.50	1.1	118.70	118.55	0	7,983	0.00%
2023/05/05	0	117.87	0.1	117.90	117.80	0	8,041	0.00%
2023/05/04	23.3	117.20	0.1	117.50	117.50	23.2	8,263	0.28%
2023/05/03	1.5	117.04	5	117.00	117.20	-3.5	8,310	-0.04%
2023/05/02	1.1	117.61	0.1	117.80	117.70	1	8,600	0.01%
2023/04/28	2	117.00	0	0.00	117.40	2	9,236	0.02%
2023/04/27	8.9	116.38	0.1	116.45	116.00	8.8	9,376	0.09%
2023/04/26	7.1	115.90	1.2	115.89	116.10	6	9,678	0.06%
2023/04/25	83.9	117.04	10.1	116.90	116.60	73.9	9,938	0.74%
2023/04/24	6.3	118.02	0	0.00	118.15	6.3	9,795	0.06%
2023/04/21	2	118.65	2	119.25	118.60	0	9,946	0.00%
2023/04/20	1.5	118.68	3.2	119.06	118.90	-1.7	10,065	-0.02%
2023/04/19	7.3	119.17	1.4	119.12	119.05	5.9	10,208	0.06%
2023/04/18	1.3	119.83	5	120.05	119.95	-3.8	10,272	-0.04%
2023/04/17	6	119.88	5	119.95	120.35	1	10,392	0.01%
2023/04/14	1	120.40	3.2	120.71	120.65	-2.2	10,526	-0.02%
2023/04/13	11.5	119.87	0	0.00	119.50	11.5	10,722	0.11%
2023/04/12	9	120.39	3	120.60	120.55	6	10,756	0.06%
2023/04/11	5.2	120.62	0.2	121.10	120.85	5	10,939	0.05%
2023/04/10	3.1	120.97	0.3	121.20	121.00	2.8	11,043	0.03%
2023/04/07	1.5	120.95	5.1	121.03	121.00	-3.6	11,050	-0.03%
2023/04/06	5.3	120.69	4	121.07	121.00	1.3	11,043	0.01%
2023/03/31	4.3	122.03	25.6	122.26	121.60	-21.3	11,018	-0.19%
2023/03/30	0.2	121.10	0.7	121.21	121.20	-0.5	10,853	0.00%
2023/03/29	0	120.60	3.1	120.45	120.60	-3	10,861	-0.03%
2023/03/28	4	120.49	0	0.00	120.40	4	11,017	0.04%
2023/03/27	7.7	121.45	19	121.54	121.45	-11.3	10,957	-0.10%
2023/03/24	5	121.70	5.6	121.97	122.20	-0.6	10,978	-0.01%
2023/03/23	7	122.02	11.4	121.86	121.85	-4.4	10,884	-0.04%
2023/03/22	0.5	120.45	13.8	120.35	120.90	-13.3	10,757	-0.12%
2023/03/21	0	0.00	10.1	118.60	118.65	-10.1	10,628	-0.09%
2023/03/20	10.2	118.15	0	0.00	118.10	10.2	10,708	0.10%
2023/03/17	0	0.00	22.5	118.22	118.95	-22.5	10,693	-0.21%
2023/03/16	19.6	116.79	3	116.95	117.05	16.6	10,665	0.16%
2023/03/15	0	118.40	8	118.53	117.60	-8	10,542	-0.08%
2023/03/14	28.2	117.43	1.1	117.63	117.50	27	10,505	0.26%
2023/03/13	3.6	117.58	23	118.75	118.80	-19.4	10,522	-0.18%
2023/03/10	29.8	118.57	9.4	118.47	118.30	20.4	10,334	0.20%
2023/03/09	0	0.00	7	120.54	120.20	-7	10,527	-0.07%
2023/03/08	6.9	120.05	0	0.00	120.30	6.9	10,627	0.07%
2023/03/07	2	120.86	0.4	121.30	121.30	1.6	10,702	0.02%
2023/03/06	2	120.55	33.1	120.51	120.50	-31.1	10,828	-0.29%
2023/03/03	6	119.88	2	119.85	119.35	4	10,939	0.04%
2023/03/02	1.2	119.13	1.2	119.20	119.25	0	11,141	0.00%
2023/03/01	11.3	117.34	11	118.75	119.35	0.3	11,216	0.00%
2023/02/24	3.2	119.91	9.8	119.46	118.80	-6.7	11,184	-0.06%
2023/02/23	1	119.40	30.7	119.07	119.40	-29.7	11,237	-0.26%
2023/02/22	17.8	117.44	0	0.00	117.65	17.8	11,312	0.16%
2023/02/21	4.4	118.73	0.4	119.00	118.95	4	11,354	0.04%
2023/02/20	5.1	118.65	16	118.60	119.00	-10.9	11,674	-0.09%
2023/02/17	23.4	118.74	2.1	118.98	118.75	21.3	12,141	0.18%
2023/02/16	0	0.00	18	120.04	120.30	-18	12,312	-0.15%
2023/02/15	25.8	119.36	13.4	119.15	118.85	12.4	12,701	0.10%
2023/02/14	8	121.39	6.2	121.38	121.65	1.8	12,742	0.01%
2023/02/13	2.4	120.18	0	0.00	120.75	2.4	12,930	0.02%
2023/02/10	8.1	120.83	1.1	120.87	121.00	6.9	13,040	0.05%
2023/02/09	1	120.37	4	120.81	120.90	-3	13,138	-0.02%
2023/02/08	6	120.56	15	120.46	120.85	-9	13,164	-0.07%
2023/02/07	5.6	118.87	6.3	119.04	119.00	-0.7	13,240	0.00%
2023/02/06	6.3	119.61	3	119.83	119.25	3.3	13,219	0.02%
2023/02/03	2	120.48	16	120.84	121.00	-14	13,134	-0.11%
2023/02/02	5.2	120.76	16.4	120.72	121.00	-11.2	13,144	-0.09%
2023/02/01	6.5	118.91	3	118.92	119.00	3.5	13,076	0.03%
2023/01/31	15	119.37	8.9	120.19	118.30	6.1	13,101	0.05%
2023/01/30	5.6	120.44	41.4	120.28	120.70	-35.8	12,923	-0.28%
2023/01/17	7.2	117.99	4.2	118.13	118.10	3	12,536	0.02%
2023/01/16	10.9	118.17	9.2	118.20	118.10	1.7	12,585	0.01%
2023/01/13	0	118.10	19.5	117.75	117.20	-19.5	12,328	-0.16%
2023/01/12	1	116.25	5	116.39	115.85	-4	12,170	-0.03%
2023/01/11	0.1	116.27	4.2	116.16	116.35	-4.1	12,263	-0.03%
2023/01/10	3	116.15	14	116.09	116.25	-11	12,110	-0.09%
2023/01/09	8	114.83	12.9	114.78	115.80	-4.9	12,237	-0.04%
2023/01/06	0	111.55	0.3	111.90	111.80	-0.3	12,178	0.00%
2023/01/05	0	111.25	15	111.05	111.30	-15	12,332	-0.12%
2023/01/04	18.3	110.47	1	110.75	110.50	17.3	12,354	0.14%
2023/01/03	5.4	109.96	1	109.50	110.75	4.4	12,647	0.03%
2022/12/30	2.1	110.40	4.2	110.56	110.20	-2.1	12,544	-0.02%
2022/12/29	5.7	108.73	2	109.50	109.50	3.7	12,541	0.03%
2022/12/28	9.4	109.86	0	0.00	110.00	9.4	12,488	0.08%
2022/12/27	2	111.83	1	112.05	111.60	1	12,410	0.01%
2022/12/26	0.2	111.10	2	110.95	111.10	-1.8	12,525	-0.01%
2022/12/23	3.3	110.75	0.3	111.00	110.70	3	12,668	0.02%
2022/12/22	1	112.00	2.6	112.38	112.60	-1.6	12,741	-0.01%
2022/12/21	3.1	110.64	1	111.05	110.75	2.1	12,972	0.02%
2022/12/20	6.2	111.04	32.4	110.21	110.30	-26.2	12,922	-0.20%
2022/12/19	2	112.18	1	112.30	112.35	1	13,046	0.01%
2022/12/16	13.6	112.70	2	112.68	113.00	11.6	13,186	0.09%
2022/12/14	3	114.85	3.1	114.78	114.80	-0.1	13,289	0.00%
2022/12/13	0	0.00	4	113.90	113.40	-4	13,254	-0.03%
2022/12/12	4.1	113.60	2	113.90	113.90	2.1	13,263	0.02%
2022/12/09	2.1	114.93	7.3	115.08	115.00	-5.2	13,340	-0.04%
2022/12/08	8	113.37	40.2	112.92	113.25	-32.2	13,297	-0.24%
2022/12/07	8	114.70	0	0.00	114.60	8	13,326	0.06%
2022/12/06	10.5	115.99	16	116.14	115.30	-5.5	13,265	-0.04%
2022/12/05	0.1	118.10	4.1	117.71	117.45	-4.1	13,225	-0.03%
2022/12/02	14.2	117.33	1	117.45	117.30	13.2	13,144	0.10%
2022/12/01	20.1	118.78	21	119.13	118.35	-0.9	13,277	-0.01%
2022/11/30	2.3	115.97	1	116.20	116.35	1.3	12,974	0.01%
2022/11/29	16.1	114.43	12	114.13	115.40	4.1	12,967	0.03%
2022/11/28	12.1	114.40	0	0.00	114.35	12.1	13,021	0.09%
2022/11/25	1	116.65	14	116.79	116.70	-13	13,121	-0.10%
2022/11/24	2.1	115.98	7.2	116.28	116.70	-5.1	12,972	-0.04%
2022/11/23	6	115.66	13	115.52	115.60	-7	12,920	-0.05%
2022/11/22	1.1	113.70	6.1	114.17	114.80	-5	13,049	-0.04%
2022/11/21	4.1	113.97	8	113.97	113.85	-3.9	13,123	-0.03%
2022/11/18	1.1	115.54	10.5	114.53	114.25	-9.4	13,060	-0.07%
2022/11/17	3	113.22	2.4	114.21	114.55	0.6	13,000	0.00%
2022/11/16	3.2	115.23	2	114.40	114.50	1.2	12,949	0.01%
2022/11/15	3	113.62	38.6	113.28	114.70	-35.6	12,689	-0.28%
2022/11/14	2	110.04	5.7	109.96	110.00	-3.7	12,193	-0.03%
2022/11/11	11	108.73	20.4	108.79	109.00	-9.4	11,979	-0.08%
2022/11/10	7.2	103.51	7	103.53	103.50	0.2	11,638	0.00%
2022/11/09	9	103.79	4.2	103.75	104.50	4.8	11,557	0.04%
2022/11/08	15.2	101.64	1.5	101.85	101.60	13.7	11,401	0.12%
2022/11/07	3.3	100.02	61	99.65	100.55	-57.8	11,368	-0.51%
2022/11/04	5.5	97.90	0	0.00	98.85	5.5	11,346	0.05%
2022/11/03	71.6	98.60	0	0.00	98.70	71.6	11,359	0.63%
2022/11/02	1.9	99.59	3.1	99.93	100.00	-1.3	11,265	-0.01%
2022/11/01	1.1	99.47	3.5	99.75	99.60	-2.4	11,293	-0.02%
2022/10/31	7.2	98.88	2	98.15	99.05	5.2	11,311	0.05%
2022/10/28	16.6	98.12	11	98.17	97.75	5.6	11,257	0.05%
2022/10/27	6.1	98.99	11.5	98.73	99.00	-5.4	11,196	-0.05%
2022/10/26	6.2	97.27	2.2	97.54	97.60	3.9	11,358	0.03%
2022/10/25	19.9	97.24	1.2	97.78	96.70	18.6	11,334	0.16%
2022/10/24	10.2	99.26	0	0.00	98.60	10.2	11,134	0.09%
2022/10/21	13.4	98.91	0.1	99.65	98.90	13.3	10,989	0.12%
2022/10/20	34.7	98.01	6	98.13	99.20	28.7	10,919	0.26%
2022/10/19	6.2	100.21	1.7	100.10	99.75	4.5	10,813	0.04%
2022/10/18	3.2	100.86	14.1	100.90	101.10	-10.9	10,729	-0.10%
2022/10/17	17.3	99.47	0.1	99.53	99.95	17.2	10,883	0.16%
2022/10/14	1.7	102.04	9.3	101.88	101.85	-7.6	10,703	-0.07%
2022/10/13	6.8	99.29	11	99.33	99.00	-4.2	10,793	-0.04%
2022/10/12	6.2	100.13	4	99.65	100.20	2.2	10,666	0.02%
2022/10/11	34.1	101.22	11	100.74	100.70	23.1	10,814	0.21%
2022/10/07	5.2	106.81	0	0.00	106.20	5.2	10,601	0.05%
2022/10/06	0	0.00	1	107.90	108.00	-1	10,703	-0.01%
2022/10/05	8.1	107.40	1.1	107.22	107.25	7	10,975	0.06%
2022/10/04	2	104.58	16.7	104.57	104.80	-14.7	10,983	-0.13%
2022/10/03	15.6	102.46	2	102.53	102.20	13.6	10,983	0.12%
2022/09/30	4	103.48	0	0.00	103.45	4	10,969	0.04%
2022/09/29	7.8	105.37	2	106.00	104.90	5.8	10,983	0.05%
2022/09/28	7.8	105.68	13.1	105.78	105.25	-5.4	11,069	-0.05%
2022/09/27	15.4	107.54	2	107.70	107.50	13.4	11,024	0.12%
2022/09/26	7.1	107.47	11.4	107.47	107.65	-4.3	11,316	-0.04%
2022/09/23	8.8	109.88	0	0.00	109.70	8.8	11,564	0.08%
2022/09/22	9.1	110.18	8	110.10	110.75	1.1	11,661	0.01%
2022/09/21	4.5	112.24	0.6	112.23	112.10	3.9	11,516	0.03%
2022/09/20	7.3	113.00	1	112.65	113.05	6.3	11,514	0.05%
2022/09/19	2.3	112.17	0.8	112.14	112.05	1.5	11,695	0.01%
2022/09/16	14	112.58	0	0.00	112.55	14	11,757	0.12%
2022/09/15	0.3	113.90	0	0.00	113.85	0.3	11,822	0.00%
2022/09/14	1.4	113.52	0	0.00	113.65	1.4	12,011	0.01%
2022/09/13	1.1	116.15	0	0.00	116.00	1.1	11,937	0.01%
2022/09/12	19	115.36	6	115.40	115.40	13	12,037	0.11%
2022/09/08	4.6	112.76	1	113.00	113.00	3.6	12,240	0.03%
2022/09/07	11.2	112.38	0	0.00	112.20	11.2	12,334	0.09%
2022/09/06	1	114.90	1.9	114.65	114.90	-0.9	12,223	-0.01%
2022/09/05	4.4	114.17	35	114.48	114.15	-30.6	12,313	-0.25%
2022/09/02	8	114.31	2	113.90	113.90	6	12,447	0.05%
2022/09/01	16.5	115.28	1	115.30	115.15	15.5	12,285	0.13%
2022/08/31	5.5	116.91	4	117.24	117.60	1.5	11,968	0.01%
2022/08/30	1.5	116.42	1	116.70	116.75	0.5	11,917	0.00%
2022/08/29	6.1	116.54	0	0.00	116.55	6.1	11,795	0.05%
2022/08/26	4	119.86	1.2	119.98	119.60	2.8	11,600	0.02%
2022/08/25	1	118.70	1	118.65	119.00	0	11,508	0.00%
2022/08/24	17.1	118.07	0	117.85	117.90	17.1	11,533	0.15%
2022/08/23	7.2	118.55	2	118.85	118.20	5.2	11,533	0.05%
2022/08/22	3	119.92	0.2	120.17	119.80	2.8	11,603	0.02%
2022/08/19	3.1	121.33	0.1	121.90	121.55	3	11,663	0.03%
2022/08/18	7.2	121.26	0	0.00	121.35	7.2	11,693	0.06%
2022/08/17	1.1	121.96	2	122.10	122.15	-1	11,647	-0.01%
2022/08/16	3	121.93	2.1	122.08	122.10	0.9	11,500	0.01%
2022/08/15	12.8	121.87	18.1	121.90	121.90	-5.3	11,381	-0.05%
2022/08/12	4.1	120.79	12	120.51	120.80	-7.9	11,283	-0.07%
2022/08/11	1.5	119.98	5	120.05	120.05	-3.5	11,262	-0.03%
2022/08/10	1.4	117.93	0.5	118.05	117.90	0.9	11,189	0.01%
2022/08/09	0.2	118.25	27	119.43	119.15	-26.8	11,138	-0.24%
2022/08/08	0.2	118.91	0.5	119.15	119.25	-0.3	11,102	0.00%
2022/08/05	3	118.70	17.7	118.97	119.50	-14.7	11,075	-0.13%
2022/08/04	9.4	116.24	3.1	115.97	116.55	6.2	11,117	0.06%
2022/08/03	1.7	115.74	0	0.00	116.25	1.7	11,137	0.02%
2022/08/02	11.8	115.52	6.2	115.26	115.55	5.6	11,237	0.05%
2022/08/01	2.8	117.81	9	117.20	117.65	-6.2	11,155	-0.06%
2022/07/29	1	117.95	2.5	118.33	118.00	-1.5	11,279	-0.01%
2022/07/28	2.5	117.47	1	117.40	116.90	1.5	11,249	0.01%
2022/07/27	1.6	115.55	2	115.85	116.70	-0.4	11,275	0.00%
2022/07/26	1.9	115.75	2	116.40	115.65	-0.1	11,248	0.00%
2022/07/25	0.2	116.92	0.6	116.55	116.70	-0.4	11,236	0.00%
2022/07/22	0.1	116.65	2	117.00	116.80	-1.9	11,253	-0.02%
2022/07/21	0.9	115.89	4.1	115.63	116.35	-3.2	11,471	-0.03%
2022/07/20	3.4	115.62	3	115.95	115.05	0.4	11,480	0.00%
2022/07/19	1.4	114.00	1	114.20	114.30	0.4	11,735	0.00%
2022/07/18	9	114.41	0	0.00	114.20	9	11,701	0.08%
2022/07/15	4.1	115.26	13.5	114.29	115.50	-9.5	11,398	-0.08%
2022/07/14	5.3	112.52	21	112.92	114.00	-15.7	11,202	-0.14%
2022/07/13	63.5	113.16	4	113.35	113.45	59.5	11,107	0.54%
2022/07/12	6	109.63	9.2	109.71	109.55	-3.2	10,992	-0.03%
2022/07/11	0.3	112.00	0.1	113.15	112.25	0.1	11,151	0.00%
2022/07/08	10.5	113.30	3.6	113.13	113.25	6.9	11,108	0.06%
2022/07/07	7.3	110.32	2.3	110.83	112.10	5	11,056	0.05%
2022/07/06	9.3	109.47	1	109.20	108.85	8.3	11,069	0.08%
2022/07/05	9.3	110.21	4	111.61	111.00	5.3	11,088	0.05%
2022/07/04	21	111.01	3	110.93	110.45	18	10,967	0.16%
2022/07/01	32.5	112.39	13.1	111.35	111.55	19.4	10,771	0.18%
2022/06/30	13.2	116.20	0	0.00	115.80	13.2	10,386	0.13%
2022/06/29	1.3	118.76	4	118.60	118.80	-2.7	10,175	-0.03%
2022/06/28	5.1	119.88	0	0.00	119.80	5.1	10,130	0.05%
2022/06/27	10.1	120.99	11.4	120.85	120.95	-1.3	10,086	-0.01%
2022/06/24	9.2	118.72	2	119.10	118.15	7.2	9,916	0.07%
2022/06/23	21.4	117.89	1	118.55	117.90	20.4	9,910	0.21%
2022/06/22	13.7	119.73	12	120.41	119.50	1.7	9,711	0.02%
2022/06/21	0	121.01	3	122.12	122.20	-3	9,532	-0.03%
2022/06/20	18.1	120.01	3	120.12	119.75	15.1	9,595	0.16%
2022/06/17	20.4	120.91	8.6	120.99	120.85	11.8	9,520	0.12%
2022/06/16	2.6	123.36	3	124.23	122.50	-0.4	9,321	0.00%
2022/06/15	3	123.36	0	0.00	122.75	3	9,320	0.03%
2022/06/14	4.7	122.38	4	122.94	123.35	0.7	9,405	0.01%
2022/06/13	9.8	123.65	2	123.60	123.55	7.8	9,524	0.08%
2022/06/10	4	126.83	1	127.20	127.10	3	9,634	0.03%
2022/06/08	0.2	128.80	4.4	128.77	128.80	-4.2	9,850	-0.04%
2022/06/07	4.1	127.20	1	127.35	127.40	3.1	10,025	0.03%
2022/06/06	1	127.95	1	128.85	128.70	0	10,292	0.00%
2022/06/02	1	127.85	0	0.00	127.80	1	10,921	0.01%
2022/06/01	7.4	129.47	9	129.53	129.15	-1.6	11,714	-0.01%
2022/05/31	1.7	128.61	8	128.77	129.80	-6.3	11,817	-0.05%
2022/05/30	8.5	128.03	19.2	127.93	128.55	-10.7	11,774	-0.09%
2022/05/27	2	125.00	6	125.27	125.50	-4	11,633	-0.03%
2022/05/26	0.3	123.53	0	0.00	122.90	0.3	11,576	0.00%
2022/05/25	0.1	124.45	3	123.85	124.45	-2.9	11,855	-0.02%
2022/05/24	2.1	123.70	1	123.80	123.50	1.1	12,301	0.01%
2022/05/23	0	0.00	2	124.85	124.90	-2	12,291	-0.02%
2022/05/20	2	124.78	4	124.70	124.65	-2	12,557	-0.02%
2022/05/19	2.8	123.20	0	0.00	123.30	2.8	12,570	0.02%
2022/05/18	4.4	125.46	8	125.52	125.70	-3.6	12,514	-0.03%
2022/05/17	5.1	124.07	1	124.10	124.35	4.1	12,491	0.03%
2022/05/16	11.6	123.75	12	123.80	123.00	-0.4	12,534	0.00%
2022/05/13	0.4	122.24	0	0.00	122.35	0.4	12,561	0.00%
2022/05/12	10.1	122.04	12.1	122.57	121.25	-2	12,641	-0.02%
2022/05/11	2.4	123.91	0	0.00	124.20	2.4	12,516	0.02%
2022/05/10	6.4	122.96	3	123.28	124.00	3.4	12,482	0.03%
2022/05/09	6.8	124.82	10	124.80	124.55	-3.2	12,386	-0.03%
2022/05/06	16.9	126.11	1	126.60	126.65	15.9	12,357	0.13%
2022/05/05	6	129.21	5	129.25	129.25	1	12,475	0.01%
2022/05/04	3.9	127.77	1	128.25	127.80	2.9	12,667	0.02%
2022/05/03	7.9	127.69	7.1	128.30	127.80	0.8	12,902	0.01%
2022/04/29	2.2	128.62	13.1	128.69	128.75	-10.9	13,017	-0.08%
2022/04/28	19	126.66	5	126.76	127.10	14	13,316	0.10%
2022/04/27	23.4	126.63	3.2	126.51	126.55	20.2	13,394	0.15%
2022/04/26	22.2	129.36	0.5	129.05	129.25	21.7	13,160	0.16%
2022/04/25	21.1	129.07	2.1	129.09	129.25	19	13,244	0.14%
2022/04/22	13	131.05	6.5	131.34	131.60	6.5	12,823	0.05%
2022/04/21	2.2	132.82	6	133.03	132.75	-3.8	12,805	-0.03%
2022/04/20	2.3	132.26	0.1	132.60	132.65	2.2	12,863	0.02%
2022/04/19	10.1	132.44	7.3	131.95	132.00	2.8	12,919	0.02%
2022/04/18	23.6	131.57	0.2	131.90	131.55	23.4	13,064	0.18%
2022/04/15	17.4	132.38	3.1	132.27	132.25	14.3	13,027	0.11%
2022/04/14	1.3	134.83	1	135.30	134.55	0.3	12,799	0.00%
2022/04/13	5.1	133.82	3	135.01	135.05	2.2	12,860	0.02%
2022/04/12	15.1	132.16	2	132.15	132.55	13.1	12,933	0.10%
2022/04/11	10	132.60	0	0.00	132.45	10	12,857	0.08%
2022/04/08	2.2	134.01	0	0.00	134.55	2.2	12,692	0.02%
2022/04/07	7.7	134.52	1	134.65	133.80	6.7	12,647	0.05%
2022/04/06	2.7	135.50	1.1	135.41	136.25	1.7	12,778	0.01%
2022/04/01	3.3	136.63	1	136.75	136.95	2.3	12,959	0.02%
2022/03/31	0	0.00	2.1	138.40	138.10	-2.1	12,939	-0.02%
2022/03/30	0	0.00	17	138.49	138.55	-17	13,089	-0.13%
2022/03/29	0	0.00	2	137.10	136.85	-2	13,185	-0.02%
2022/03/28	5.4	136.02	0	0.00	136.70	5.4	13,145	0.04%
2022/03/25	0.3	138.10	5.4	138.20	138.20	-5.1	13,081	-0.04%
2022/03/24	0	0.00	6.2	137.55	138.00	-6.2	13,072	-0.05%
2022/03/23	0.6	137.99	47	138.09	138.10	-46.4	13,082	-0.35%
2022/03/22	0.1	136.80	0	0.00	136.80	0.1	13,004	0.00%
2022/03/21	0.6	137.40	4.4	137.27	137.00	-3.8	13,069	-0.03%
2022/03/18	1.5	136.00	0	0.00	136.10	1.5	13,019	0.01%
2022/03/17	12.2	135.87	33.4	135.61	136.40	-21.2	12,884	-0.16%
2022/03/16	13.5	132.13	0	0.00	132.20	13.5	12,706	0.11%
2022/03/15	18.7	131.88	0	0.00	131.65	18.7	12,465	0.15%
2022/03/14	3.2	134.67	2.1	134.70	134.40	1.1	12,255	0.01%
2022/03/11	9.1	134.65	2	135.35	134.40	7.1	12,162	0.06%
2022/03/10	8.4	136.20	5	136.25	136.35	3.4	12,050	0.03%
2022/03/09	21.8	132.65	2	133.03	132.50	19.8	11,890	0.17%
2022/03/08	44.6	131.80	13.5	132.42	131.15	31.1	11,690	0.27%
2022/03/07	66	134.24	7	134.32	134.00	59	11,064	0.53%
2022/03/04	27.5	138.47	1	138.40	138.45	26.5	10,368	0.26%
2022/03/03	9.3	140.25	0	0.00	139.95	9.3	10,345	0.09%
2022/03/02	1.3	139.68	0	0.00	139.65	1.3	10,465	0.01%
2022/03/01	3.6	139.65	2.3	140.39	140.45	1.3	10,405	0.01%
2022/02/25	20	138.39	0	138.55	138.50	20	10,318	0.19%
2022/02/24	41.1	139.45	1.4	138.98	138.80	39.8	10,017	0.40%
2022/02/23	2.2	141.84	2.5	141.84	142.25	-0.3	9,590	0.00%
2022/02/22	21.7	141.44	1	141.70	141.85	20.7	9,615	0.22%
2022/02/21	6.2	143.48	0	0.00	143.80	6.2	9,402	0.07%
2022/02/18	4	143.60	0	144.20	144.10	4	9,666	0.04%
2022/02/17	2	144.55	5.1	144.62	144.50	-3.1	9,697	-0.03%
2022/02/16	2.1	144.37	5.1	144.17	144.40	-3	9,723	-0.03%
2022/02/15	6.8	142.45	0	142.10	142.05	6.7	9,706	0.07%
2022/02/14	11.8	142.57	1	142.50	142.70	10.8	9,657	0.11%
2022/02/11	4.1	144.89	6.1	144.59	144.95	-1.9	9,549	-0.02%
2022/02/10	8	144.76	9.6	144.64	145.05	-1.6	9,682	-0.02%
2022/02/09	1.1	143.10	2	143.43	143.40	-0.9	9,705	-0.01%
2022/02/08	5.6	143.06	12	142.98	142.90	-6.4	9,757	-0.07%
2022/02/07	26.6	141.80	0	0.00	142.30	26.6	9,615	0.28%
2022/01/26	89.6	141.70	3	141.45	141.55	86.6	9,253	0.94%
2022/01/25	16.7	141.81	6	141.95	141.65	10.7	9,024	0.12%
2022/01/24	2.2	143.19	3	143.55	144.00	-0.8	8,674	-0.01%
2022/01/21	20.9	143.25	0.4	143.35	142.65	20.5	8,537	0.24%
2022/01/20	11.5	148.42	2.1	149.10	149.10	9.4	8,114	0.12%
2022/01/19	10.5	148.78	4	149.09	148.50	6.5	7,967	0.08%
2022/01/18	0.4	150.63	1.2	151.76	150.30	-0.9	7,897	-0.01%
2022/01/17	4.5	151.90	2.4	152.10	152.00	2.1	7,780	0.03%
2022/01/14	3.2	150.34	12	150.67	150.30	-8.8	7,751	-0.11%
2022/01/13	10	149.98	13.2	149.98	150.30	-3.2	7,800	-0.04%
2022/01/12	3	149.15	3.1	149.31	149.55	-0.1	7,918	0.00%
2022/01/11	1	147.95	0	147.95	148.30	1	7,890	0.01%
2022/01/10	1.1	147.17	9	147.31	147.55	-7.9	7,682	-0.10%
2022/01/07	12.5	147.04	0	0.00	146.60	12.5	7,644	0.16%
2022/01/06	7.6	147.56	1.1	147.83	147.90	6.5	7,582	0.09%
2022/01/05	7.3	149.57	5.1	149.95	149.30	2.2	7,528	0.03%
2022/01/04	7	148.74	7	149.01	149.60	0.1	7,522	0.00%
2022/01/03	1.2	146.37	2	146.84	146.40	-0.8	7,490	-0.01%
2021/12/30	3	145.37	1.9	145.57	145.50	1.1	7,603	0.01%
2021/12/29	0	0.00	6.2	145.64	145.95	-6.2	7,866	-0.08%
2021/12/28	0.1	144.65	8.4	144.97	145.30	-8.3	7,940	-0.10%
2021/12/27	0.2	144.00	2.3	144.06	144.15	-2.1	7,953	-0.03%
2021/12/24	0	0.00	2	143.43	143.05	-2	8,296	-0.02%
2021/12/23	2	142.63	1.1	142.60	142.65	0.9	8,364	0.01%
2021/12/20	1.4	140.53	0.2	140.90	140.65	1.2	8,940	0.01%
2021/12/17	2	141.90	2.5	141.84	141.90	-0.5	8,971	-0.01%
2021/12/15	0.3	140.53	0.1	139.85	140.30	0.2	9,290	0.00%
2021/12/14	3.2	140.19	0	0.00	140.10	3.2	9,187	0.03%
2021/12/13	0	141.50	0.1	142.15	141.50	-0.1	9,242	0.00%
2021/12/10	0	142.00	1	141.85	141.95	-1	9,366	-0.01%
2021/12/09	0	0.00	1	142.55	142.00	-1	9,351	-0.01%
2021/12/08	0	0.00	4.2	143.00	142.35	-4.2	9,329	-0.05%
2021/12/07	0.1	140.83	1	140.90	141.80	-0.9	9,198	-0.01%
2021/12/06	4	141.65	0	0.00	141.35	4	9,199	0.04%
2021/12/03	0	0.00	0.4	141.70	141.75	-0.4	9,251	0.00%
2021/12/02	0	0.00	5.5	140.63	141.80	-5.5	9,307	-0.06%
2021/12/01	1	139.50	2.1	139.99	140.30	-1.1	9,390	-0.01%
2021/11/30	4.8	138.25	1	139.50	138.00	3.8	9,504	0.04%
2021/11/29	5.1	137.81	8	138.45	138.15	-2.9	9,449	-0.03%
2021/11/26	11.1	138.31	0.5	139.45	138.15	10.6	9,567	0.11%
2021/11/25	0	140.50	1.2	140.43	140.45	-1.2	9,641	-0.01%
2021/11/24	0.5	140.65	0	0.00	140.50	0.5	9,955	0.01%
2021/11/23	0.3	141.36	0	0.00	141.10	0.3	10,179	0.00%
2021/11/22	0.2	142.50	1.2	142.56	142.45	-1.1	10,223	-0.01%
2021/11/19	0.1	143.00	4.1	143.13	142.80	-4	10,275	-0.04%
2021/11/18	1.1	141.86	2.1	142.32	142.45	-1	10,259	-0.01%
2021/11/17	0	0.00	0.4	141.36	141.65	-0.4	10,259	0.00%
2021/11/16	0	0.00	14.9	141.19	141.20	-14.9	10,182	-0.15%
2021/11/15	1.2	140.87	7.1	140.89	140.95	-5.9	10,524	-0.06%
2021/11/12	5	140.00	17.3	140.38	139.70	-12.3	10,774	-0.11%
2021/11/11	3.1	139.18	1	139.60	139.25	2.1	10,895	0.02%
2021/11/10	2.2	140.25	3.3	140.32	140.50	-1.1	11,000	-0.01%
2021/11/09	2	140.98	14.9	140.80	140.70	-12.9	11,029	-0.12%
2021/11/08	0	0.00	5.5	138.76	139.20	-5.5	10,862	-0.05%
2021/11/05	0	0.00	5	137.78	138.10	-5	10,800	-0.05%
2021/11/03	0.1	136.80	0	0.00	136.60	0.1	10,696	0.00%
2021/11/02	0.2	136.30	14	136.91	136.25	-13.8	10,722	-0.13%
2021/11/01	0	0.00	8.2	136.49	136.50	-8.2	10,749	-0.08%
2021/10/29	1.3	135.85	0	0.00	135.80	1.3	10,790	0.01%
2021/10/28	0	137.15	3	137.42	137.15	-3	10,809	-0.03%
2021/10/27	0.1	136.90	4.1	136.97	137.55	-4	10,855	-0.04%
2021/10/26	0	0.00	16.5	137.28	137.55	-16.5	10,796	-0.15%
2021/10/25	0	0.00	12	136.43	136.40	-12	10,800	-0.11%
2021/10/22	0	136.00	3	136.10	136.50	-3	11,178	-0.03%
2021/10/21	2	136.35	18.1	136.95	136.10	-16.1	11,263	-0.14%
2021/10/20	1.2	136.79	13.5	137.04	136.60	-12.4	11,238	-0.11%
2021/10/19	0.2	136.95	2	136.78	136.95	-1.8	11,047	-0.02%
2021/10/18	2	135.95	1	136.70	135.85	1	11,008	0.01%
2021/10/15	2.5	135.75	11.1	135.78	136.25	-8.6	11,132	-0.08%
2021/10/14	17.2	132.96	5	132.55	132.75	12.2	11,039	0.11%
2021/10/13	1.1	132.42	3.7	132.37	132.40	-2.6	11,159	-0.02%
2021/10/12	4.3	132.40	0	132.20	132.85	4.3	11,224	0.04%
2021/10/08	9	134.34	0	0.00	134.20	9	11,241	0.08%
2021/10/07	12.1	135.19	1.6	135.10	135.35	10.5	11,270	0.09%
2021/10/06	22.1	132.58	1	132.95	133.00	21.1	11,272	0.19%
2021/10/05	24.9	132.02	3.1	131.80	132.95	21.7	11,131	0.20%
2021/10/04	27.1	133.27	8	133.21	133.15	19.1	10,793	0.18%
2021/10/01	22.8	134.78	10.3	134.20	133.95	12.5	10,472	0.12%
2021/09/30	1.6	136.05	0	0.00	137.05	1.6	10,130	0.02%
2021/09/29	20.1	136.15	2	135.85	136.00	18.1	9,960	0.18%
2021/09/28	4.1	138.77	2	138.80	139.00	2.1	9,592	0.02%
2021/09/27	0	139.95	1	139.85	140.00	-1	9,375	-0.01%
2021/09/24	6.3	139.19	1.1	139.38	139.65	5.2	9,255	0.06%
2021/09/23	2	138.03	3.3	137.93	138.00	-1.3	9,309	-0.01%
2021/09/22	23.6	136.91	3.1	137.23	137.20	20.5	9,363	0.22%
2021/09/17	0	140.10	0	0.00	140.50	0	9,031	0.00%
2021/09/16	1.2	139.82	1	139.95	140.10	0.2	9,076	0.00%
2021/09/15	0.2	141.04	0	0.00	140.75	0.2	9,046	0.00%
2021/09/14	4	141.65	3	141.60	141.60	1	8,952	0.01%
2021/09/13	0.4	141.25	3	141.43	141.45	-2.6	9,009	-0.03%
2021/09/10	0	0.00	1.8	141.73	141.95	-1.8	9,216	-0.02%
2021/09/09	10	139.85	1	140.00	140.30	9	9,202	0.10%
2021/09/08	1	141.36	40	140.89	140.65	-39	9,204	-0.42%
2021/09/07	1	142.20	2.4	142.26	141.90	-1.4	9,208	-0.01%
2021/09/06	1	142.40	12.4	142.60	142.55	-11.4	9,137	-0.12%
2021/09/03	1	141.80	17.3	141.58	141.90	-16.3	8,961	-0.18%
2021/09/02	1.1	140.39	4	141.00	139.90	-3	8,889	-0.03%
2021/09/01	5	140.93	28.6	140.84	141.00	-23.6	8,873	-0.27%
2021/08/31	0.2	140.01	24	139.19	140.35	-23.7	8,618	-0.28%
2021/08/30	0	0.00	133.9	138.74	139.50	-133.9	8,528	-1.57%	大賣/鉅額交易
2021/08/27	1	138.15	5.7	138.13	138.15	-4.7	8,225	-0.06%
2021/08/26	1.1	136.99	1.1	136.97	137.00	0	8,032	0.00%
2021/08/25	0	0.00	7.2	135.89	136.05	-7.2	7,997	-0.09%
2021/08/24	0.1	134.65	1	134.90	134.75	-0.9	7,975	-0.01%
2021/08/23	1.2	134.08	2	134.10	134.35	-0.9	8,065	-0.01%
2021/08/20	57.4	130.79	0.4	131.33	130.75	57	8,127	0.70%
2021/08/19	74.2	131.95	0	0.00	131.80	74.2	7,960	0.93%
2021/08/18	40.9	133.58	0	0.00	134.90	40.9	7,607	0.54%
2021/08/17	16.7	134.52	1	135.05	134.35	15.7	7,401	0.21%
2021/08/16	22.2	135.24	2.3	135.49	135.35	20	7,356	0.27%
2021/08/13	5.1	135.77	0	0.00	135.65	5.1	7,346	0.07%
2021/08/12	1	136.95	3	136.80	136.95	-2	7,386	-0.03%
2021/08/11	2.3	136.73	2	136.70	137.20	0.3	7,630	0.00%
2021/08/10	0	0.00	4	137.80	137.65	-4	7,841	-0.05%
2021/08/09	0	138.15	11	138.15	138.40	-11	8,326	-0.13%
2021/08/06	0.1	138.69	17	138.65	138.80	-17	8,495	-0.20%
2021/08/05	0	0.00	5	139.34	139.00	-5	8,882	-0.06%
2021/08/04	0	0.00	17.1	139.23	139.25	-17.1	9,429	-0.18%
2021/08/03	1	138.30	0.2	138.10	138.45	0.8	9,761	0.01%
2021/08/02	0	0.00	2	137.10	137.90	-2	9,731	-0.02%
2021/07/30	5.3	136.26	2	136.30	136.05	3.3	9,727	0.03%
2021/07/29	0.4	135.60	0	0.00	136.50	0.4	9,795	0.00%
2021/07/28	40.6	134.38	8	134.38	134.25	32.6	9,762	0.33%
2021/07/27	33.4	136.64	0	0.00	136.40	33.4	9,483	0.35%
2021/07/26	12.3	136.83	0.7	137.70	136.45	11.6	9,424	0.12%
2021/07/23	1.3	137.68	0	0.00	137.65	1.3	9,379	0.01%
2021/07/22	4.3	137.98	3	137.95	137.65	1.3	9,377	0.01%
2021/07/21	8.5	136.95	0	0.00	136.70	8.5	9,385	0.09%
2021/07/20	10.4	137.47	0	0.00	137.20	10.4	9,371	0.11%
2021/07/19	4	138.16	2	138.35	138.30	2	9,339	0.02%
2021/07/16	4.1	139.59	1.4	139.96	139.90	2.7	9,231	0.03%
2021/07/15	6.2	141.42	7	141.58	141.80	-0.8	9,206	-0.01%
2021/07/14	5	140.83	4.6	140.89	140.50	0.4	9,085	0.00%
2021/07/13	3.1	140.50	8.6	140.38	140.15	-5.6	9,060	-0.06%
2021/07/12	0	0.00	3	139.72	139.00	-3	9,018	-0.03%
2021/07/09	3.2	137.67	1.2	137.20	137.75	2	8,918	0.02%
2021/07/08	1	138.85	0	0.00	138.85	1	8,912	0.01%
2021/07/07	1	138.95	2.1	138.99	139.00	-1.1	8,939	-0.01%
2021/07/06	0.3	139.60	2	139.60	139.75	-1.7	8,927	-0.02%
2021/07/05	4	139.78	16.3	139.67	139.60	-12.3	8,881	-0.14%
2021/07/01	0	138.70	4	138.73	138.30	-4	8,850	-0.04%
2021/06/30	10.2	139.03	8.4	138.94	138.95	1.8	8,929	0.02%
2021/06/29	4.1	137.91	13	138.10	137.60	-8.9	8,892	-0.10%
2021/06/25	1	137.90	0	0.00	136.95	1	8,881	0.01%
2021/06/24	3	136.73	0.3	136.96	136.70	2.7	8,908	0.03%
2021/06/23	2	136.00	5	136.40	137.05	-3	8,937	-0.03%
2021/06/22	3.1	135.00	7	135.26	134.85	-3.9	8,912	-0.04%
2021/06/21	29.2	135.22	7	134.81	134.70	22.2	8,987	0.25%
2021/06/18	0.1	138.50	0.9	138.30	138.00	-0.8	8,840	-0.01%
2021/06/16	0.2	138.50	1	138.90	138.70	-0.8	9,004	-0.01%
2021/06/15	1.5	138.85	11	138.72	138.85	-9.5	8,999	-0.11%
2021/06/11	8	138.10	15	138.26	138.10	-7	9,044	-0.08%
2021/06/09	2.1	135.31	3	135.28	135.50	-0.9	9,050	-0.01%
2021/06/08	0	0.00	1	136.65	136.50	-1	9,042	-0.01%
2021/06/07	2	135.88	8.2	135.74	137.30	-6.2	9,146	-0.07%
2021/06/04	3	136.70	3.3	136.61	136.95	-0.3	9,056	0.00%
2021/06/03	1	137.85	34	137.92	137.60	-33	9,225	-0.36%
2021/06/02	2.1	137.80	5.9	137.20	137.70	-3.8	9,343	-0.04%
2021/06/01	2	137.53	7	137.84	137.70	-5	9,497	-0.05%
2021/05/31	0.2	136.80	11.3	137.06	137.10	-11.1	9,680	-0.11%
2021/05/28	0	0.00	9.8	135.60	135.80	-9.8	9,647	-0.10%
2021/05/27	0.1	132.66	4	133.20	133.55	-3.9	9,607	-0.04%
2021/05/26	3.1	134.53	1.7	134.54	134.50	1.4	9,951	0.01%
2021/05/25	2	133.70	6	134.08	134.40	-4	10,035	-0.04%
2021/05/24	1.5	131.56	0	0.00	132.15	1.5	10,058	0.01%
2021/05/21	1.2	131.86	10.1	133.34	132.35	-8.9	10,015	-0.09%
2021/05/20	0.5	130.57	4	130.10	130.50	-3.5	9,961	-0.03%
2021/05/19	1.1	131.41	1	131.65	131.40	0.1	9,948	0.00%
2021/05/18	26.1	131.83	29.2	131.02	132.30	-3.1	9,840	-0.03%
2021/05/17	9.9	126.27	10	127.06	126.50	-0.1	9,884	0.00%
2021/05/14	7.1	128.53	4	129.25	128.95	3.1	9,504	0.03%
2021/05/13	18.4	128.25	11	128.57	127.50	7.4	9,360	0.08%
2021/05/12	63	127.58	8	127.99	129.40	55	9,026	0.61%
2021/05/11	29.2	134.45	0	0.00	133.25	29.2	8,567	0.34%
2021/05/10	3.1	138.43	1	138.45	138.45	2.1	8,380	0.02%
2021/05/07	4	138.95	2	139.33	139.40	2	8,542	0.02%
2021/05/06	2	135.95	4	136.50	136.95	-2	8,667	-0.02%
2021/05/05	5.1	136.38	2	136.75	135.75	3.1	8,665	0.04%
2021/05/04	15.6	136.82	0	137.75	137.05	15.6	8,758	0.18%
2021/05/03	6.4	138.59	0	0.00	138.25	6.4	8,766	0.07%
2021/04/29	7	141.70	23	141.45	140.60	-16	9,050	-0.18%
2021/04/28	5	140.66	3	141.25	140.40	2	9,130	0.02%
2021/04/27	2.1	141.25	8.1	141.36	141.25	-6	9,580	-0.06%
2021/04/26	2	140.60	17.3	140.25	141.20	-15.3	9,671	-0.16%
2021/04/23	0	0.00	8	138.47	139.15	-8	9,710	-0.08%
2021/04/22	1.1	138.10	0	0.00	137.90	1.1	9,969	0.01%
2021/04/21	2.2	138.17	0	0.00	138.00	2.2	10,103	0.02%
2021/04/20	3	139.42	4	139.44	139.25	-1	10,151	-0.01%
2021/04/19	0.1	138.90	3	139.42	139.50	-3	10,253	-0.03%
2021/04/16	10	138.99	22.1	139.02	139.25	-12.1	10,289	-0.12%
2021/04/15	0.5	139.05	4.1	138.45	139.05	-3.6	10,319	-0.03%
2021/04/14	4.2	137.19	3.8	137.32	137.90	0.4	10,305	0.00%
2021/04/13	3.2	138.18	1.5	138.07	137.15	1.7	10,375	0.02%
2021/04/12	5.5	137.33	1	137.00	137.15	4.5	10,361	0.04%
2021/04/09	0.1	137.95	2	138.00	137.95	-2	10,365	-0.02%
2021/04/08	2.2	137.40	6	137.84	138.25	-3.8	10,401	-0.04%
2021/04/07	0	0.00	14	137.74	137.80	-14	10,387	-0.14%
2021/04/06	4	137.71	8	138.14	137.65	-4	10,367	-0.04%
2021/04/01	1	135.45	12.1	135.83	135.75	-11.1	10,270	-0.11%
2021/03/31	1.3	134.81	2	135.73	134.75	-0.7	10,197	-0.01%
2021/03/30	1.2	135.53	8	135.79	135.90	-6.8	10,111	-0.07%
2021/03/29	0	135.65	2	135.78	135.45	-2	10,101	-0.02%
2021/03/26	0	0.00	13.4	133.56	134.35	-13.4	10,062	-0.13%
2021/03/25	5.1	131.01	0	132.25	131.95	5.1	10,001	0.05%
2021/03/24	9	131.68	5	132.00	131.50	4	9,961	0.04%
2021/03/23	5.1	134.34	2.1	133.85	133.60	3	9,839	0.03%
2021/03/22	1	132.90	1.1	133.01	133.40	-0.1	9,946	0.00%
2021/03/19	7.6	132.70	0.1	132.75	132.80	7.5	10,014	0.08%
2021/03/18	0	0.00	5.2	135.22	134.90	-5.2	9,888	-0.05%
2021/03/17	0	134.64	9	134.98	134.20	-9	9,850	-0.09%
2021/03/16	0.1	135.30	9	135.07	135.35	-8.9	9,874	-0.09%
2021/03/15	2.2	134.78	4.2	134.88	134.90	-1.9	9,864	-0.02%
2021/03/12	5	134.98	4	134.91	135.25	1	9,907	0.01%
2021/03/11	1.5	134.64	1.6	134.04	134.70	-0.1	9,927	0.00%
2021/03/10	3	131.90	1.2	132.28	131.90	1.8	9,978	0.02%
2021/03/09	16.3	130.37	0.1	130.80	131.35	16.2	9,987	0.16%
2021/03/08	9.6	132.52	3.2	132.63	131.85	6.4	9,867	0.06%
2021/03/05	3.5	130.24	0	0.00	131.95	3.5	9,749	0.04%
2021/03/04	10.4	132.24	0	0.00	132.75	10.4	9,669	0.11%
2021/03/03	1.1	135.19	1	133.99	135.40	0.1	9,480	0.00%
2021/03/02	9.4	134.71	3	135.00	133.45	6.4	9,381	0.07%
2021/02/26	20.4	134.01	0	0.00	133.40	20.4	9,330	0.22%
2021/02/25	3	137.52	0	0.00	137.55	3	8,991	0.03%
2021/02/24	6.8	136.86	0	0.00	136.45	6.8	8,916	0.08%
2021/02/23	2.4	137.14	0.2	137.80	138.50	2.2	8,820	0.02%
2021/02/22	2	139.25	4.8	139.49	138.80	-2.8	8,766	-0.03%
2021/02/19	15.7	138.51	3.4	138.59	138.85	12.3	8,979	0.14%
2021/02/18	10.2	139.73	12.2	140.28	140.35	-2	8,968	-0.02%
2021/02/17	9.4	140.23	14.9	140.15	140.55	-5.4	8,948	-0.06%
2021/02/05	3.3	135.44	5.1	135.52	134.80	-1.9	8,696	-0.02%
2021/02/04	0.3	133.66	0.1	134.10	133.55	0.3	8,613	0.00%
2021/02/03	6.4	134.71	6.2	135.27	134.35	0.3	8,645	0.00%
2021/02/02	24.3	134.41	23.2	134.39	134.45	1.1	8,600	0.01%
2021/02/01	9.5	128.38	12.3	128.93	130.75	-2.8	8,606	-0.03%
2021/01/29	11.1	129.61	0	0.00	128.20	11.1	8,474	0.13%
2021/01/28	9.4	130.27	5.2	130.14	130.35	4.3	8,312	0.05%
2021/01/27	3.2	132.75	3	132.77	133.05	0.2	8,153	0.00%
2021/01/26	5.3	133.33	0	0.00	132.85	5.3	8,096	0.07%
2021/01/25	8.1	135.74	0.1	135.65	135.60	8	8,024	0.10%
2021/01/22	17.6	138.05	0	0.00	137.45	17.6	7,902	0.22%
2021/01/21	15.6	141.64	27.6	141.08	143.00	-12	7,622	-0.16%
2021/01/20	27.1	138.53	30.2	138.46	138.20	-3.1	7,472	-0.04%
2021/01/19	8.2	137.41	16.9	137.43	137.95	-8.8	7,029	-0.12%
2021/01/18	3.2	133.59	1	133.65	134.40	2.2	6,876	0.03%
2021/01/15	27.1	136.09	8.5	136.31	134.50	18.6	6,692	0.28%
2021/01/14	10.2	133.90	0	0.00	134.05	10.2	6,370	0.16%
2021/01/13	12.6	133.98	11.1	133.74	135.30	1.4	6,291	0.02%
2021/01/12	13.1	132.28	2.1	132.66	132.10	11	6,137	0.18%
2021/01/11	3.5	131.09	0	131.25	132.30	3.4	6,013	0.06%
2021/01/08	6.1	130.25	6.2	130.28	131.20	-0.1	5,897	0.00%
2021/01/07	9	126.96	11.9	127.94	128.90	-2.9	5,756	-0.05%
2021/01/06	8.2	125.91	4	125.80	125.95	4.2	5,688	0.07%
2021/01/05	8.6	124.13	0.5	124.00	124.60	8.1	5,601	0.15%
2021/01/04	5	124.39	4.1	123.51	124.35	0.9	5,685	0.02%
2020/12/31	4	122.11	10	122.07	122.25	-6	5,807	-0.10%
2020/12/30	6.2	120.74	5.2	120.62	121.60	1	5,778	0.02%
2020/12/29	0.7	119.76	1	119.70	119.90	-0.3	5,802	0.00%
2020/12/28	5	119.56	14.5	119.63	120.00	-9.5	5,849	-0.16%
2020/12/24	0.1	118.53	1.6	118.69	118.80	-1.5	5,867	-0.03%
2020/12/23	0	118.20	0	0.00	118.15	0	5,926	0.00%
2020/12/22	0.7	118.13	1	118.05	118.00	-0.3	6,014	0.00%
2020/12/21	4.1	119.10	1.6	118.05	119.35	2.5	6,182	0.04%
2020/12/18	1.2	118.10	0	0.00	118.20	1.2	6,199	0.02%
2020/12/17	6.6	118.42	20	118.76	118.60	-13.4	6,268	-0.21%
2020/12/16	4.1	118.92	8	119.20	119.25	-3.9	6,315	-0.06%
2020/12/15	2.3	116.88	1	117.00	117.05	1.3	6,176	0.02%
2020/12/14	0.2	118.42	0.1	118.50	118.25	0.1	6,165	0.00%
2020/12/11	0.1	118.00	2	118.18	118.75	-1.9	6,372	-0.03%
2020/12/10	7.6	118.38	0	0.00	118.60	7.6	6,385	0.12%
2020/12/09	2.6	119.92	2.2	120.01	120.05	0.4	6,346	0.01%
2020/12/08	6.4	119.08	3.4	118.97	120.05	3	6,292	0.05%
2020/12/07	5.2	118.00	5.1	117.95	118.40	0.1	6,247	0.00%
2020/12/04	3.4	116.49	9.2	116.25	117.30	-5.9	6,240	-0.09%
2020/12/03	2	115.30	3	115.63	115.40	-1	6,111	-0.02%
2020/12/02	8	114.75	0	0.00	115.40	8	6,104	0.13%
2020/12/01	2	113.60	5	114.20	114.30	-3	6,101	-0.05%
2020/11/30	1.1	114.21	0	0.00	113.30	1.1	6,103	0.02%
2020/11/27	1.3	114.56	0	0.00	114.65	1.3	6,017	0.02%
2020/11/26	0	0.00	3	114.70	114.85	-3	6,025	-0.05%
2020/11/25	2	115.00	0	0.00	113.95	2	6,079	0.03%
2020/11/24	1.1	114.85	1	115.10	114.90	0.1	6,077	0.00%
2020/11/23	3	115.53	5.1	115.35	115.45	-2.1	6,072	-0.03%
2020/11/20	2	113.50	1.1	113.58	114.00	0.9	6,021	0.02%
2020/11/19	0.5	114.21	2	114.48	114.15	-1.5	6,002	-0.02%
2020/11/18	4.1	114.32	0.9	114.23	114.35	3.1	5,990	0.05%
2020/11/17	0	113.75	0.9	113.92	113.60	-0.9	5,798	-0.01%
2020/11/16	5.3	111.42	8	111.38	112.80	-2.7	5,974	-0.04%
2020/11/13	0	0.00	5.1	108.72	109.25	-5.1	5,922	-0.09%
2020/11/12	1	109.00	3.3	109.04	108.80	-2.3	5,921	-0.04%
2020/11/11	0	0.00	7	108.55	108.75	-7	5,951	-0.12%
2020/11/10	3	107.30	11.2	107.56	107.10	-8.2	5,872	-0.14%
2020/11/09	0.4	107.68	5.7	107.88	108.10	-5.3	5,890	-0.09%
2020/11/06	0	0.00	8	106.80	106.70	-8	5,800	-0.14%
2020/11/05	0.1	105.95	4	106.14	106.05	-3.9	5,749	-0.07%
2020/11/04	2.2	104.92	13	105.72	106.15	-10.8	5,775	-0.19%
2020/11/03	11.1	104.52	0	0.00	104.60	11.1	5,805	0.19%
2020/11/02	11.4	102.66	0.2	104.00	103.40	11.2	5,855	0.19%
2020/10/30	4.5	103.08	0	0.00	103.00	4.5	5,771	0.08%
2020/10/29	4.3	103.69	0	104.00	103.85	4.2	5,742	0.07%
2020/10/28	3	105.15	1	105.15	105.00	2	5,746	0.03%
2020/10/27	3.3	105.27	0	0.00	105.50	3.3	5,756	0.06%
2020/10/26	4.2	105.96	1	106.00	106.10	3.2	5,809	0.05%
2020/10/23	0	0.00	2	106.10	106.10	-2	5,921	-0.03%
2020/10/22	0.1	106.10	0	0.00	106.10	0.1	6,240	0.00%
2020/10/21	0	0.00	3.1	106.03	105.95	-3.1	6,583	-0.05%
2020/10/20	1	106.30	0.7	106.20	106.00	0.3	6,751	0.00%
2020/10/19	0	0.00	3	106.36	106.60	-3	6,827	-0.04%
2020/10/16	0.2	105.45	1	105.85	105.25	-0.9	6,890	-0.01%
2020/10/15	0	0.00	0.1	105.95	105.70	-0.1	7,247	0.00%
2020/10/14	0	0.00	6.5	106.96	106.70	-6.5	7,329	-0.09%
2020/10/13	0.3	106.95	6	106.67	107.10	-5.7	7,587	-0.08%
2020/10/12	2	106.70	28.5	107.14	107.05	-26.5	7,623	-0.35%
2020/10/08	0	0.00	6.4	105.92	106.20	-6.4	7,814	-0.08%
2020/10/07	0.2	104.80	1.2	104.51	104.80	-1	7,814	-0.01%
2020/10/06	9	104.15	3.1	104.27	104.25	5.9	7,948	0.07%
2020/10/05	0.2	103.30	0	0.00	103.05	0.2	8,024	0.00%
2020/09/30	12	102.97	10	103.00	103.00	2	8,046	0.02%
2020/09/29	0.2	102.70	2	102.45	102.55	-1.8	8,172	-0.02%
2020/09/28	0.4	102.55	16	101.26	102.30	-15.6	8,341	-0.19%
2020/09/25	27.3	100.58	25	100.73	100.65	2.3	8,481	0.03%
2020/09/24	7	100.72	0	0.00	100.45	7	8,572	0.08%
2020/09/23	1	102.70	0.2	103.10	102.95	0.8	8,435	0.01%
2020/09/22	4.1	103.33	0	0.00	103.10	4.1	8,512	0.05%
2020/09/21	2	105.10	1.2	105.66	104.45	0.9	8,535	0.01%
2020/09/16	0.1	106.40	8	106.64	106.55	-8	8,687	-0.09%
2020/09/15	1	105.00	1.1	105.00	104.95	-0.1	8,615	0.00%
2020/09/14	0	0.00	9	104.19	104.55	-9	8,564	-0.11%
2020/09/11	0	0.00	2	103.25	103.25	-2	8,552	-0.02%
2020/09/10	0	0.00	2	103.08	103.20	-2	8,696	-0.02%
2020/09/09	13	101.32	11.2	101.76	102.30	1.8	8,816	0.02%
2020/09/08	0.3	103.00	9.3	102.71	103.00	-9	8,871	-0.10%
2020/09/07	1.1	102.10	1	102.40	102.40	0.1	9,155	0.00%
2020/09/04	1.1	102.09	3	102.30	102.55	-1.9	9,299	-0.02%
2020/09/02	2.3	103.29	1	103.55	103.00	1.3	9,487	0.01%
2020/09/01	0	0.00	2	103.15	103.35	-2	9,676	-0.02%
2020/08/31	2.1	102.83	0	0.00	101.80	2.1	9,746	0.02%
2020/08/28	1.1	103.13	0	0.00	103.50	1.1	9,900	0.01%
2020/08/27	0	0.00	7	105.66	104.55	-7	10,136	-0.07%
2020/08/26	2	104.28	1	104.20	104.30	1	10,240	0.01%
2020/08/25	1	104.05	2	103.95	103.90	-1	10,336	-0.01%
2020/08/24	1.3	103.23	0	0.00	103.10	1.3	10,364	0.01%
2020/08/21	3.5	102.86	12	102.47	102.80	-8.5	10,427	-0.08%
2020/08/20	19.5	101.30	2.1	100.40	100.60	17.5	10,368	0.17%
2020/08/19	5.1	104.91	4	105.06	104.25	1.1	10,314	0.01%
2020/08/18	1	105.00	1	105.35	105.00	0	10,301	0.00%
2020/08/17	0	0.00	2	105.60	105.60	-2	10,461	-0.02%
2020/08/14	0.6	104.40	0	0.00	104.50	0.6	10,494	0.01%
2020/08/13	2	104.25	1.1	104.11	104.25	0.9	10,596	0.01%
2020/08/12	6.6	103.40	0	0.00	103.25	6.6	10,596	0.06%
2020/08/11	0.1	104.90	0.1	104.90	104.80	0	10,636	0.00%
2020/08/10	1	104.10	3.1	105.60	105.60	-2.1	10,686	-0.02%
2020/08/07	2	104.50	2.1	104.89	104.65	-0.1	10,733	0.00%
2020/08/06	2	105.40	6	105.62	105.40	-4	10,703	-0.04%
2020/08/05	1.2	104.34	1	104.11	104.30	0.1	10,772	0.00%
2020/08/04	2.1	103.00	1	103.10	103.30	1.1	10,799	0.01%
2020/08/03	0.3	102.00	0	0.00	102.00	0.3	10,820	0.00%
2020/07/31	0.3	103.60	7	103.71	103.80	-6.7	10,803	-0.06%
2020/07/30	8	104.10	8.5	104.00	104.05	-0.5	10,817	0.00%
2020/07/29	1	102.70	4	103.01	102.55	-3	10,838	-0.03%
2020/07/28	4.1	105.52	9.1	105.65	103.60	-5	10,938	-0.05%
2020/07/27	4.9	103.24	11.4	103.11	103.30	-6.5	10,878	-0.06%
2020/07/24	0.3	98.50	4	99.51	98.50	-3.7	10,696	-0.03%
2020/07/23	0.3	98.65	0.2	98.65	98.85	0.1	10,533	0.00%
2020/07/22	0	0.00	2.8	98.87	98.95	-2.8	10,665	-0.03%
2020/07/21	0	0.00	16	98.42	98.70	-16	10,641	-0.15%
2020/07/20	0.2	97.00	9	96.74	97.05	-8.9	10,451	-0.08%
2020/07/17	0	0.00	5	97.17	97.20	-5	10,475	-0.05%
2020/07/16	0.3	96.10	0.2	96.10	96.10	0.1	10,526	0.00%
2020/07/15	1	97.65	14.3	97.32	97.05	-13.3	10,605	-0.13%
2020/07/14	0.9	96.20	1	96.00	96.65	-0.1	10,825	0.00%
2020/07/13	8	95.89	16.2	95.64	96.05	-8.2	10,808	-0.08%
2020/07/10	1	95.00	4	95.24	94.65	-3	10,897	-0.03%
2020/07/09	4.1	95.40	4	95.25	95.45	0.1	10,924	0.00%
2020/07/08	3	95.15	104.3	95.15	95.15	-101.3	10,927	-0.93%	大賣/鉅額交易
2020/07/07	2.6	94.46	15.1	94.68	94.50	-12.5	10,839	-0.11%
2020/07/06	9.7	94.00	20.4	93.89	94.15	-10.7	10,868	-0.10%
2020/07/03	1.1	92.50	28	92.43	92.55	-26.9	10,881	-0.25%
2020/07/02	3	91.15	9	91.37	91.50	-6	10,886	-0.06%
2020/07/01	0	0.00	10	90.54	90.50	-10	10,964	-0.09%
2020/06/30	0	0.00	6	89.60	89.90	-6	10,963	-0.05%
2020/06/29	1	89.30	4	89.15	89.10	-3	10,992	-0.03%
2020/06/24	5.8	90.18	14	90.11	90.00	-8.2	11,055	-0.07%
2020/06/23	2	89.43	1	88.95	89.45	1	11,253	0.01%
2020/06/22	1	89.00	1.1	89.10	89.05	-0.1	11,428	0.00%
2020/06/19	2.1	88.95	0	0.00	88.85	2.1	11,796	0.02%
2020/06/18	1.3	88.72	2	88.65	88.90	-0.7	12,203	-0.01%
2020/06/17	4	88.98	3	88.68	89.00	1	12,493	0.01%
2020/06/16	17.4	88.89	18	88.62	88.90	-0.7	12,982	-0.01%
2020/06/15	8	87.59	1	88.20	87.00	7	13,934	0.05%
2020/06/12	15.1	87.58	13	88.30	88.25	2.1	14,552	0.01%
2020/06/11	4.1	89.66	9	89.91	89.05	-4.9	15,044	-0.03%
2020/06/10	3.3	90.36	10.2	90.40	90.45	-6.9	15,370	-0.04%
2020/06/09	3.2	89.43	207	89.60	89.60	-203.8	16,081	-1.27%	大賣/鉅額交易
2020/06/08	4	89.09	8.3	89.14	89.50	-4.3	16,639	-0.03%
2020/06/05	7	88.04	29	88.07	88.35	-22	16,634	-0.13%
2020/06/04	16	87.58	6	87.57	87.60	10	16,865	0.06%
2020/06/03	5.1	86.50	28.1	86.42	86.80	-23	17,076	-0.13%
2020/06/02	1	85.35	4	85.33	85.30	-3	17,058	-0.02%
2020/06/01	1	85.10	3	84.92	84.90	-2	17,022	-0.01%
2020/05/29	17	83.15	20	83.38	84.45	-3	17,023	-0.02%
2020/05/28	5	84.50	0	0.00	83.85	5	17,119	0.03%
2020/05/26	15	84.37	18.3	84.49	84.45	-3.3	17,792	-0.02%
2020/05/25	0	0.00	3	82.45	83.50	-3	17,786	-0.02%
2020/05/22	15.1	83.17	10.2	82.95	82.95	4.9	17,846	0.03%
2020/05/21	20	84.52	15	84.70	84.50	5	17,849	0.03%
2020/05/20	2	83.93	2.2	83.99	83.80	-0.2	17,813	0.00%
2020/05/19	1.1	83.91	1	84.05	83.90	0.1	17,757	0.00%
2020/05/18	1.1	83.09	2	83.10	83.15	-0.9	17,798	0.00%
2020/05/15	0	0.00	2	83.43	83.85	-2	17,869	-0.01%
2020/05/14	23.2	83.34	18	83.28	83.30	5.2	17,870	0.03%
2020/05/13	2	83.80	2.1	84.15	84.30	-0.1	17,808	0.00%
2020/05/12	44.2	84.03	36	84.05	84.05	8.2	17,821	0.05%
2020/05/11	2	84.98	7	85.11	85.05	-5	17,723	-0.03%
2020/05/08	7	84.15	33.5	84.34	84.35	-26.5	17,698	-0.15%
2020/05/07	35.3	83.85	16	83.78	83.85	19.3	17,719	0.11%
2020/05/06	12.3	82.87	10	83.45	83.50	2.3	17,775	0.01%
2020/05/05	5.1	83.46	30	83.49	83.40	-24.9	17,851	-0.14%
2020/05/04	5.3	82.98	7	83.17	83.00	-1.8	17,833	-0.01%
2020/04/30	36.2	85.40	63	84.96	85.50	-26.9	17,721	-0.15%
2020/04/29	45	83.44	34	83.57	83.70	11	17,672	0.06%
2020/04/28	3	82.52	27	82.06	82.55	-24	17,849	-0.13%
2020/04/27	1	81.80	3	82.50	82.55	-2	18,260	-0.01%
2020/04/24	5	80.83	1	80.95	80.90	4	18,144	0.02%
2020/04/23	12.2	81.07	15.4	81.44	80.90	-3.3	18,184	-0.02%
2020/04/22	48	80.13	12	80.48	80.60	36	18,107	0.20%
2020/04/21	27	81.99	40.6	81.20	80.60	-13.6	18,096	-0.08%
2020/04/20	21	83.10	5	83.09	83.00	16	17,938	0.09%
2020/04/17	68.5	83.04	143	83.34	83.25	-74.5	17,844	-0.42%	大賣/
2020/04/16	8	80.29	5.2	80.96	80.80	2.8	17,420	0.02%
2020/04/15	46.4	81.30	59	81.17	81.20	-12.6	17,333	-0.07%
2020/04/14	15.2	80.74	14	79.60	80.95	1.2	17,185	0.01%
2020/04/13	12	78.91	0	0.00	78.80	12	17,072	0.07%
2020/04/10	13.2	79.13	2	79.03	79.30	11.2	17,104	0.07%
2020/04/09	53.1	79.40	71	79.61	79.25	-17.9	17,121	-0.10%
2020/04/08	32	79.15	30	78.99	79.60	2	16,942	0.01%
2020/04/07	28	78.41	60	78.39	78.50	-32	16,760	-0.19%
2020/04/06	18	76.57	18	76.75	77.05	0	16,558	0.00%
2020/04/01	36.1	76.22	21	76.44	75.90	15.1	16,404	0.09%
2020/03/31	19.1	76.47	49	76.42	76.15	-29.9	16,291	-0.18%
2020/03/30	59	75.37	16	74.93	75.85	43	16,158	0.27%
2020/03/27	33.2	77.85	49	77.88	76.60	-15.9	15,956	-0.10%
2020/03/26	24.1	76.84	36	76.99	77.20	-11.9	15,647	-0.08%
2020/03/25	41.3	76.83	45	76.98	76.85	-3.7	15,383	-0.02%
2020/03/24	36.3	74.29	56	74.21	74.25	-19.7	14,877	-0.13%
2020/03/23	29.3	71.08	23	71.55	70.80	6.3	14,493	0.04%
2020/03/20	76.3	72.12	20	73.05	74.00	56.3	14,198	0.40%
2020/03/19	60	68.89	66	69.31	68.55	-6	13,591	-0.04%
2020/03/18	56.6	74.01	23	74.20	72.80	33.6	12,556	0.27%
2020/03/17	37.3	75.28	8	75.34	74.85	29.3	11,920	0.25%
2020/03/16	35	77.83	26	78.71	77.30	9	11,101	0.08%
2020/03/13	72.5	77.57	31.8	78.84	81.00	40.7	10,628	0.38%
2020/03/12	33.6	83.09	20	82.19	82.15	13.6	9,783	0.14%
2020/03/11	10.3	85.86	1	86.45	85.30	9.3	9,093	0.10%
2020/03/10	31.2	85.17	2	85.45	86.30	29.2	8,896	0.33%
2020/03/09	70.3	86.06	15	86.34	85.85	55.3	8,539	0.65%
2020/03/06	26.2	88.48	2	89.43	88.35	24.2	8,102	0.30%
2020/03/05	9.2	90.03	7	90.06	90.20	2.2	7,852	0.03%
2020/03/04	2.2	88.91	10	88.86	89.20	-7.9	7,779	-0.10%
2020/03/03	107.2	88.69	15	88.65	88.60	92.2	7,661	1.20%	大買/
2020/03/02	25.1	87.12	9	87.33	87.35	16.1	7,510	0.21%
2020/02/27	169.2	88.78	0	0.00	88.65	169.2	7,110	2.38%	大買/鉅額交易
2020/02/26	113.4	89.39	0	0.00	89.45	113.4	6,741	1.68%	大買/鉅額交易
2020/02/25	3	89.48	1	89.50	90.35	2	6,515	0.03%
2020/02/24	2.4	90.04	2	90.25	90.10	0.4	6,423	0.01%
2020/02/21	3	91.25	1	91.35	91.25	2	6,330	0.03%
2020/02/20	3.1	91.51	0	0.00	91.70	3.1	6,287	0.05%
2020/02/19	1	91.60	11	91.82	92.10	-10	6,213	-0.16%
2020/02/18	1.2	91.40	1	91.05	91.05	0.2	6,122	0.00%
2020/02/14	1.5	92.88	3	93.15	92.95	-1.5	5,878	-0.03%
2020/02/13	6	92.95	2	93.05	92.80	4	5,836	0.07%
2020/02/12	1.1	92.85	1.3	92.81	92.65	-0.2	5,837	0.00%
2020/02/10	2.1	90.80	1.3	90.32	91.00	0.8	5,757	0.01%
2020/02/07	2.4	91.15	3	91.00	91.20	-0.7	5,710	-0.01%
2020/02/06	11.2	91.81	1.5	92.37	92.30	9.7	5,616	0.17%
2020/02/05	8.4	90.83	16.3	91.07	90.85	-7.9	5,550	-0.14%
2020/02/04	16.3	90.74	1	90.40	90.60	15.3	5,485	0.28%
2020/02/03	13.4	88.76	0.3	89.95	89.05	13.1	5,494	0.24%
2020/01/31	20.8	90.34	3.7	90.36	89.95	17.1	5,321	0.32%
2020/01/30	13.5	94.05	0	0.00	92.15	13.5	5,069	0.27%
2020/01/20	0.1	97.95	2.1	98.00	97.70	-2	4,616	-0.04%
2020/01/17	3	97.25	0.1	97.70	97.30	2.9	4,632	0.06%
2020/01/16	2	97.25	4	97.21	97.30	-2	4,540	-0.04%
2020/01/15	2	97.63	0	0.00	97.60	2	4,438	0.05%
2020/01/14	2.2	98.78	8	98.61	98.60	-5.8	4,321	-0.13%
2020/01/13	0.2	98.00	8	97.91	98.00	-7.9	4,147	-0.19%
2020/01/10	0.6	97.30	1	97.75	97.30	-0.5	4,083	-0.01%
2020/01/09	7.2	96.78	1	96.85	96.95	6.2	3,974	0.16%
2020/01/08	14.7	95.54	7.5	95.92	95.65	7.2	3,921	0.18%
2020/01/07	10.5	95.97	2	95.93	96.10	8.5	3,852	0.22%
2020/01/06	2.4	96.56	0	0.00	96.40	2.4	3,905	0.06%
2020/01/03	5.2	98.04	6	98.21	97.65	-0.9	3,865	-0.02%
2020/01/02	9.2	97.59	0	0.00	97.65	9.2	3,954	0.23%
2019/12/31	1.2	97.10	2	97.05	96.95	-0.8	3,942	-0.02%
2019/12/30	2.1	97.93	0	0.00	97.80	2.1	3,933	0.05%
2019/12/27	6.2	98.02	0.2	98.00	98.00	6	3,962	0.15%
2019/12/25	0	0.00	1.4	97.24	97.35	-1.4	4,106	-0.03%
2019/12/24	0.5	97.20	2.8	97.20	97.20	-2.3	4,224	-0.05%
2019/12/23	0	0.00	0.3	97.15	97.15	-0.3	4,287	-0.01%
2019/12/20	5.5	97.19	0.1	97.05	96.95	5.4	4,296	0.13%
2019/12/19	0.2	97.65	0.1	97.65	97.65	0.1	4,321	0.00%
2019/12/18	11	98.13	0.3	98.15	98.20	10.7	4,356	0.25%
2019/12/17	2.2	98.14	2	98.15	98.15	0.2	4,431	0.00%
2019/12/16	0.1	96.85	6	96.83	96.85	-5.9	4,483	-0.13%
2019/12/13	11	96.84	2	97.10	96.90	9	4,692	0.19%
2019/12/12	0	0.00	3	95.50	95.85	-3	4,677	-0.06%
2019/12/11	0	0.00	4	93.36	93.75	-4	4,718	-0.08%
2019/12/09	0	0.00	8	93.40	93.65	-8	4,831	-0.17%
2019/12/06	2	93.10	1	93.30	93.05	1	4,869	0.02%
2019/12/05	0	0.00	1	92.85	92.90	-1	5,023	-0.02%
2019/12/04	0.1	91.90	0	0.00	91.70	0.1	5,253	0.00%
2019/12/03	1.1	92.01	5	92.05	92.05	-3.9	5,638	-0.07%
2019/12/02	2.1	92.05	8	91.98	92.05	-5.9	5,793	-0.10%
2019/11/29	9.1	91.91	2	91.60	91.50	7.1	5,843	0.12%
2019/11/28	2	92.90	22	92.90	92.95	-20	5,862	-0.34%
2019/11/27	2	93.15	2	92.88	93.20	0	6,162	0.00%
2019/11/26	1	93.00	0	0.00	92.85	1	6,183	0.02%
2019/11/25	1.1	92.95	0	0.00	92.60	1.1	6,175	0.02%
2019/11/22	5.2	92.55	0	0.00	92.55	5.2	6,175	0.08%
2019/11/21	3.1	92.35	0	0.00	92.50	3.1	6,355	0.05%
2019/11/20	0	0.00	2	93.13	93.25	-2	6,354	-0.03%
2019/11/19	0	0.00	3	93.45	93.60	-3	6,378	-0.05%
2019/11/18	1	92.65	3	92.70	92.90	-2	6,432	-0.03%
2019/11/15	2	92.20	4	92.25	92.30	-2	6,467	-0.03%
2019/11/14	2	91.70	1	91.50	91.40	1	6,534	0.02%
2019/11/13	0.1	91.45	0	0.00	91.45	0.1	6,600	0.00%
2019/11/12	0.2	91.95	0	0.00	92.00	0.2	6,834	0.00%
2019/11/11	10.3	91.35	2	91.80	91.15	8.3	6,916	0.12%
2019/11/07	0.1	92.75	0	0.00	92.85	0.1	6,947	0.00%
2019/11/06	0	0.00	4.3	93.14	93.35	-4.3	6,980	-0.06%
2019/11/05	0	0.00	1.7	92.55	92.90	-1.7	7,187	-0.02%
2019/11/04	0	0.00	6	91.58	92.20	-6	7,536	-0.08%
2019/11/01	2	89.98	8	90.10	90.10	-6	7,768	-0.08%
2019/10/31	0	0.00	2	90.28	90.10	-2	8,003	-0.02%
2019/10/29	10	89.45	1	89.50	89.45	9	7,891	0.11%
2019/10/28	4	89.19	0	0.00	89.20	4	7,803	0.05%
2019/10/25	0	0.00	1.5	89.07	88.80	-1.5	7,770	-0.02%
2019/10/24	0.3	88.60	0	0.00	88.80	0.3	7,690	0.00%
2019/10/23	0.3	88.40	3	88.35	88.45	-2.7	7,729	-0.03%
2019/10/22	0	0.00	6	88.68	88.70	-6	7,742	-0.08%
2019/10/21	0	0.00	2.6	87.85	87.85	-2.6	7,787	-0.03%
2019/10/18	0	0.00	3	88.23	87.95	-3	7,908	-0.04%
2019/10/17	0	0.00	2	88.05	88.15	-2	8,024	-0.02%
2019/10/16	0	0.00	4.5	88.01	88.10	-4.5	8,108	-0.05%
2019/10/15	0	0.00	4	87.74	87.70	-4	8,218	-0.05%
2019/10/14	1	87.40	5	87.25	87.55	-4	8,237	-0.05%
2019/10/09	0.1	85.80	0	0.00	85.80	0.1	8,235	0.00%
2019/10/08	0.3	86.40	12	86.07	86.50	-11.7	8,169	-0.14%
2019/10/07	0	0.00	0.1	85.45	85.45	-0.1	8,139	0.00%
2019/10/04	0	0.00	10.5	85.01	85.15	-10.5	8,144	-0.13%
2019/10/03	4	84.58	0	0.00	84.80	4	8,150	0.05%
2019/10/02	0.2	85.65	0	0.00	85.65	0.2	8,133	0.00%
2019/10/01	0	0.00	2	85.70	85.95	-2	8,066	-0.02%
2019/09/25	3	84.12	15	84.09	84.10	-12	8,007	-0.15%
2019/09/24	0	0.00	1.2	84.73	84.65	-1.2	8,170	-0.01%
2019/09/23	1	84.55	1	84.60	84.50	0	8,155	0.00%
2019/09/20	0.1	84.70	8	84.78	84.70	-7.9	8,338	-0.10%
2019/09/19	2	84.83	5	85.10	84.45	-3	8,300	-0.04%
2019/09/18	0	0.00	4	84.73	84.95	-4	8,303	-0.05%
2019/09/17	5	84.28	4	84.30	84.25	1	8,296	0.01%
2019/09/16	0	0.00	7.5	84.21	84.40	-7.5	8,469	-0.09%
2019/09/12	0	0.00	6	84.18	83.90	-6	8,480	-0.07%
2019/09/11	2	83.33	0	0.00	83.45	2	8,689	0.02%
2019/09/10	4	83.38	9	83.44	83.40	-5	8,659	-0.06%
2019/09/09	10	83.80	6	83.78	83.80	4	8,675	0.05%
2019/09/06	0	0.00	6	83.46	83.50	-6	8,517	-0.07%
2019/09/05	10	83.05	16	83.04	83.00	-6	8,329	-0.07%
2019/09/04	0.1	82.00	24	81.94	82.15	-23.9	8,060	-0.30%
2019/09/03	2.1	81.57	6	81.63	81.20	-3.9	8,057	-0.05%
2019/09/02	0	0.00	0.2	81.90	81.90	-0.2	8,101	0.00%
2019/08/30	5	81.52	24	81.63	81.85	-19	8,117	-0.23%
2019/08/28	6.1	80.43	0	0.00	80.40	6.1	7,978	0.08%
2019/08/27	7.2	80.07	2	80.05	79.85	5.2	8,023	0.06%
2019/08/26	11.1	79.71	1	79.95	79.65	10.1	8,107	0.12%
2019/08/23	1.1	80.87	0	0.00	81.00	1.1	8,030	0.01%
2019/08/22	2.1	80.93	12	81.37	80.90	-9.9	8,137	-0.12%
2019/08/21	2	81.00	8.1	81.10	81.10	-6.1	8,144	-0.07%
2019/08/20	0	0.00	0.2	81.00	81.00	-0.2	8,234	0.00%
2019/08/19	15.1	80.36	4	80.71	80.80	11.1	8,265	0.13%
2019/08/16	4.1	79.94	4	79.83	80.35	0.1	8,584	0.00%
2019/08/15	25.1	79.41	0	0.00	79.40	25.1	8,658	0.29%
2019/08/14	0.3	80.40	0	0.00	80.30	0.3	8,722	0.00%
2019/08/13	15.1	79.83	1	79.75	79.70	14.1	8,837	0.16%
2019/08/12	4	80.53	0	0.00	80.60	4	9,106	0.04%
2019/08/08	1.1	80.27	3	80.75	80.65	-1.9	9,337	-0.02%
2019/08/07	11.1	79.77	0	0.00	79.70	11.1	9,541	0.12%
2019/08/06	34	79.01	4	79.29	80.10	30	9,598	0.31%
2019/08/05	20.9	80.14	0	0.00	80.15	20.9	9,494	0.22%
2019/08/02	20.7	80.89	6	80.98	80.95	14.7	9,347	0.16%
2019/08/01	2.1	82.16	2	82.33	82.30	0.1	9,181	0.00%
2019/07/31	2	82.70	2	82.90	82.80	0	9,324	0.00%
2019/07/30	1	83.25	2.1	83.58	83.20	-1.1	9,505	-0.01%
2019/07/29	0	0.00	3.1	83.35	83.45	-3.1	9,595	-0.03%
2019/07/26	3	83.28	1	83.35	83.25	2	10,049	0.02%
2019/07/25	0	0.00	8.1	83.69	83.80	-8.1	10,100	-0.08%
2019/07/24	1	83.60	2	83.80	83.55	-1	10,072	-0.01%
2019/07/23	0	0.00	105.2	83.56	83.60	-105.2	10,068	-1.04%	大賣/鉅額交易
2019/07/22	0	0.00	109	83.40	83.40	-109	10,034	-1.09%	大賣/鉅額交易
2019/07/19	0	0.00	104.1	83.30	83.00	-104.1	9,953	-1.05%	大賣/鉅額交易
2019/07/18	0	0.00	0.2	82.80	82.70	-0.2	9,842	0.00%
2019/07/17	1	82.85	0.5	82.90	82.80	0.5	9,816	0.00%
2019/07/16	0	0.00	2	83.43	83.35	-2	9,688	-0.02%
2019/07/15	1	83.25	26.4	83.09	83.20	-25.4	9,805	-0.26%
2019/07/12	1	82.90	2	82.85	82.75	-1	9,994	-0.01%
2019/07/11	1	82.95	20	82.87	82.85	-19	10,329	-0.18%
2019/07/10	1	82.20	1	81.90	82.20	0	10,286	0.00%
2019/07/09	2	81.50	0.1	81.60	81.50	1.9	10,340	0.02%
2019/07/05	0	0.00	4	81.91	81.90	-4	10,470	-0.04%
2019/07/03	4.2	81.65	2	82.15	81.50	2.2	10,782	0.02%
2019/07/02	0	0.00	2	82.60	82.45	-2	10,772	-0.02%
2019/07/01	0	0.00	24.3	82.64	82.65	-24.3	10,800	-0.22%
2019/06/28	4	80.95	0	0.00	80.90	4	10,664	0.04%
2019/06/27	4	80.80	8	81.34	81.50	-4	10,782	-0.04%
2019/06/26	0	0.00	0.2	80.40	80.35	-0.2	10,621	0.00%
2019/06/25	1.1	80.66	2	81.33	80.75	-1	10,580	-0.01%
2019/06/24	2	81.30	15	81.28	81.20	-13	10,490	-0.12%
2019/06/21	1	80.95	6	81.06	80.85	-5	10,258	-0.05%
2019/06/20	0	0.00	32	80.75	80.85	-32	10,120	-0.32%
2019/06/19	0	0.00	55	80.30	80.75	-55	10,042	-0.55%
2019/06/17	6.1	78.52	0.8	78.90	78.70	5.2	10,017	0.05%
2019/06/14	5	78.97	0	0.00	78.90	5	10,058	0.05%
2019/06/13	7	79.20	8	79.32	79.05	-1	10,209	-0.01%
2019/06/12	0	0.00	8.1	79.61	79.70	-8.1	10,302	-0.08%
2019/06/11	2	79.48	14	79.49	79.40	-12	10,234	-0.12%
2019/06/10	1	78.80	15	78.84	79.05	-14	10,226	-0.14%
2019/06/06	8.2	77.64	2	77.65	77.70	6.2	10,329	0.06%
2019/06/05	9.1	78.42	2	78.85	78.30	7.1	10,282	0.07%
2019/06/04	5.1	78.19	0	0.00	78.05	5.1	10,331	0.05%
2019/06/03	6.1	77.97	8	78.13	78.55	-1.9	10,515	-0.02%
2019/05/31	3	78.02	4	78.25	78.45	-1	10,741	-0.01%
2019/05/30	3	77.20	14	77.28	77.40	-11	10,771	-0.10%
2019/05/29	19	76.53	0	0.00	76.75	19	10,785	0.18%
2019/05/28	39.1	76.98	0	0.00	77.10	39.1	10,839	0.36%
2019/05/27	12	77.13	0	0.00	77.15	12	10,940	0.11%
2019/05/24	20	77.26	6	77.33	77.35	14	11,071	0.13%
2019/05/23	29.2	77.04	2	76.98	76.95	27.2	11,135	0.24%
2019/05/22	5	78.41	0	0.00	78.40	5	11,019	0.05%
2019/05/21	14	77.96	0	0.00	78.40	14	11,415	0.12%
2019/05/20	69	78.28	0	0.00	78.20	69	11,133	0.62%
2019/05/17	122.3	78.79	0	0.00	78.25	122.3	11,004	1.11%	大買/鉅額交易
2019/05/16	110.1	79.33	1	79.10	79.05	109.1	10,671	1.02%	大買/鉅額交易
2019/05/15	12	79.85	1	80.00	79.75	11	10,447	0.11%
2019/05/14	25.1	79.51	0	0.00	79.65	25.1	10,229	0.25%
2019/05/13	19.1	80.34	0	0.00	80.15	19.1	9,994	0.19%
2019/05/10	18.1	81.27	0.5	81.75	81.50	17.6	9,793	0.18%
2019/05/09	5.1	81.84	0	0.00	81.55	5.1	9,684	0.05%
2019/05/08	2	82.45	1	82.60	82.55	1	9,642	0.01%
2019/05/07	0	0.00	2	83.18	83.15	-2	9,480	-0.02%
2019/05/06	5.1	82.28	0	0.00	82.30	5.1	9,368	0.05%
2019/05/03	0	0.00	4	83.51	83.75	-4	9,302	-0.04%
2019/04/30	2	82.55	0.4	82.80	82.80	1.6	8,949	0.02%
2019/04/29	0	0.00	5.4	82.73	82.80	-5.4	9,065	-0.06%
2019/04/26	0.1	82.55	0.2	82.55	82.45	-0.1	9,151	0.00%
2019/04/25	0	0.00	2	83.23	83.40	-2	9,254	-0.02%
2019/04/24	1	83.50	2	83.30	83.20	-1	9,451	-0.01%
2019/04/23	0	0.00	6	82.90	83.05	-6	9,597	-0.06%
2019/04/22	0	0.00	0.2	82.80	82.70	-0.2	9,585	0.00%
2019/04/18	1	82.90	33	82.95	82.70	-32	9,548	-0.34%
2019/04/17	0	0.00	11.1	82.48	82.75	-11.1	9,394	-0.12%
2019/04/16	1	82.00	0	0.00	82.10	1	9,192	0.01%
2019/04/15	0	0.00	2	81.70	81.85	-2	9,306	-0.02%
2019/04/12	0	0.00	0.2	81.15	81.10	-0.2	9,533	0.00%
2019/04/11	0	0.00	2	81.35	81.15	-2	9,630	-0.02%
2019/04/10	1	81.25	4.3	81.32	81.50	-3.3	9,634	-0.03%
2019/04/09	0	0.00	8	81.16	81.40	-8	9,531	-0.08%
2019/04/08	2	80.95	1.3	80.91	80.90	0.7	9,436	0.01%
2019/04/02	1	80.15	3	80.33	80.15	-2	9,539	-0.02%
2019/04/01	0	0.00	5	80.21	79.85	-5	9,544	-0.05%
2019/03/29	6	78.45	2	78.68	79.15	4	9,410	0.04%
2019/03/28	1	78.50	1	78.55	78.50	0	9,457	0.00%
2019/03/27	1	78.30	0	0.00	78.50	1	9,559	0.01%
2019/03/26	0	0.00	1	78.60	78.65	-1	9,592	-0.01%
2019/03/22	0	0.00	24.5	79.49	79.35	-24.5	9,652	-0.25%
2019/03/21	2	78.85	19	78.96	79.15	-17	9,683	-0.18%
2019/03/20	0	0.00	35	78.38	78.50	-35	9,598	-0.36%
2019/03/19	1	78.05	7	78.07	78.40	-6	9,545	-0.06%
2019/03/18	1	77.90	12	77.98	78.10	-11	9,490	-0.12%
2019/03/15	0	0.00	9	77.50	77.60	-9	9,503	-0.09%
2019/03/13	2	77.00	0	0.00	77.10	2	9,677	0.02%
2019/03/12	0	0.00	4	77.25	77.25	-4	9,668	-0.04%
2019/03/11	3	75.88	0	0.00	76.15	3	9,506	0.03%
2019/03/08	5.1	76.00	1	76.00	76.00	4.1	9,659	0.04%
2019/03/07	10	76.84	11	76.84	76.65	-1	9,564	-0.01%
2019/03/06	7	76.75	0	0.00	76.95	7	9,408	0.07%
2019/03/05	1	76.65	0	0.00	76.75	1	9,208	0.01%
2019/03/04	1	76.80	0	0.00	76.95	1	9,178	0.01%
2019/02/27	2	77.50	2	77.68	77.65	0	9,143	0.00%
2019/02/26	0	0.00	17	77.63	77.70	-17	8,995	-0.19%
2019/02/25	0	0.00	16	77.52	77.50	-16	8,829	-0.18%
2019/02/22	0	0.00	3	76.67	76.95	-3	8,759	-0.03%
2019/02/21	2	76.95	10	76.86	77.10	-8	8,738	-0.09%
2019/02/20	1	76.45	19	76.33	76.35	-18	8,545	-0.21%
2019/02/18	0	0.00	4	75.66	75.65	-4	8,168	-0.05%
2019/02/15	5	75.11	3	75.37	75.05	2	8,163	0.02%
2019/02/14	0	0.00	2	75.48	75.25	-2	8,284	-0.02%
2019/02/13	2	75.63	2	75.48	75.50	0	8,325	0.00%
2019/02/12	1	75.65	4	75.53	75.65	-3	8,870	-0.03%
2019/01/30	2	74.43	0	0.00	74.35	2	8,933	0.02%
2019/01/29	1	74.30	0	0.00	74.50	1	8,949	0.01%
2019/01/28	1	75.20	1	75.15	75.15	0	8,953	0.00%
2019/01/25	2	74.90	5.1	74.98	75.00	-3.1	9,001	-0.03%
2019/01/24	0	0.00	1	74.05	74.05	-1	8,992	-0.01%
2019/01/23	8	73.75	1	73.70	73.70	7	9,099	0.08%
2019/01/22	2	73.95	0	0.00	74.05	2	9,094	0.02%
2019/01/21	0	0.00	6	76.62	76.50	-6	9,112	-0.07%
2019/01/18	0	0.00	8	75.97	75.95	-8	9,237	-0.09%
2019/01/17	1	75.70	3	75.65	75.55	-2	9,581	-0.02%
2019/01/16	1	75.40	0	0.00	75.55	1	9,630	0.01%
2019/01/15	4	75.70	2	75.60	75.65	2	9,789	0.02%
2019/01/14	7	75.45	0	0.00	75.00	7	9,799	0.07%
2019/01/11	0	0.00	5	75.48	75.50	-5	9,912	-0.05%
2019/01/09	0	0.00	39	74.92	75.00	-39	10,164	-0.38%
2019/01/08	1	73.80	0	0.00	73.65	1	10,251	0.01%
2019/01/07	3	73.40	6	74.00	73.95	-3	10,889	-0.03%
2019/01/04	5.1	72.31	2	72.40	72.20	3.1	11,031	0.03%
2019/01/03	6.1	73.70	0	0.00	73.35	6.1	11,818	0.05%
2019/01/02	14	74.65	1	75.85	74.05	13	11,938	0.11%
2018/12/28	0	0.00	2	75.50	75.50	-2	12,571	-0.02%
2018/12/27	0	0.00	1	75.10	75.05	-1	12,940	-0.01%
2018/12/26	5.1	73.96	0	0.00	73.55	5.1	12,942	0.04%
2018/12/25	19.1	73.53	0	0.00	73.75	19.1	12,867	0.15%
2018/12/24	7	74.67	0	0.00	74.70	7	12,756	0.05%
2018/12/22	4	74.76	0	0.00	74.85	4	12,755	0.03%
2018/12/21	8	74.65	0	0.00	75.20	8	12,926	0.06%
2018/12/20	6.1	75.00	4	75.05	75.05	2.1	13,248	0.02%
2018/12/19	4	75.65	0	0.00	75.90	4	13,222	0.03%
2018/12/18	4	75.26	0.6	75.45	75.30	3.4	13,273	0.03%
2018/12/17	1	75.20	0	0.00	75.95	1	13,268	0.01%
2018/12/14	7	75.34	0	0.00	75.35	7	13,243	0.05%
2018/12/13	3	76.20	1	76.20	76.30	2	13,211	0.02%
2018/12/12	1	75.45	0	0.00	76.20	1	13,210	0.01%
2018/12/11	7	74.75	0	75.20	75.05	7	13,215	0.05%
2018/12/10	1.3	74.56	0.2	74.75	74.45	1.1	13,270	0.01%
2018/12/06	3	75.32	1	75.05	75.10	2	13,600	0.01%
2018/12/05	0.1	76.90	0	0.00	76.65	0.1	13,587	0.00%
2018/12/04	0	0.00	1	78.35	78.25	-1	13,516	-0.01%
2018/12/03	0.1	79.00	9	78.84	78.80	-8.9	13,489	-0.07%
2018/11/30	1	77.30	0	0.00	76.75	1	13,291	0.01%
2018/11/29	0	0.00	1	77.70	77.05	-1	13,262	-0.01%
2018/11/27	6	75.75	0	0.00	76.05	6	13,089	0.05%
2018/11/23	8	75.45	4	75.35	75.35	4	13,091	0.03%
2018/11/21	1	74.85	0.4	76.20	76.00	0.6	13,286	0.00%
2018/11/20	7	76.04	1	75.90	76.00	6	13,118	0.05%
2018/11/19	2	76.73	1	76.65	76.70	1	13,017	0.01%
2018/11/16	3	77.43	0	0.00	76.95	3	12,964	0.02%
2018/11/15	3	77.35	0	0.00	77.60	3	12,876	0.02%
2018/11/14	7	77.11	3	77.25	77.35	4	12,865	0.03%
2018/11/13	1	77.00	0	0.00	77.10	1	12,813	0.01%
2018/11/12	1	78.00	0	0.00	78.00	1	12,712	0.01%
2018/11/09	1	77.85	0	0.00	77.80	1	12,685	0.01%
2018/11/08	1	78.65	8	78.95	78.85	-7	12,143	-0.06%
2018/11/07	5	78.30	1	78.50	78.40	4	12,009	0.03%
2018/11/06	0	0.00	2	78.05	78.00	-2	12,027	-0.02%
2018/11/05	3	78.00	3	78.00	78.25	0	11,945	0.00%
2018/11/02	2	78.30	0	0.00	78.65	2	11,895	0.02%
2018/11/01	2	78.03	1.2	78.22	78.40	0.8	11,851	0.01%
2018/10/31	1	77.30	4	77.19	77.55	-3	11,758	-0.03%
2018/10/29	3	75.73	6	75.96	75.75	-3	11,553	-0.03%
2018/10/26	24	75.38	13	75.14	75.40	11	11,468	0.10%
2018/10/25	15.1	75.63	6	75.68	75.50	9.1	11,239	0.08%
2018/10/24	2	77.00	3	77.60	77.40	-1	10,803	-0.01%
2018/10/23	27.4	78.07	0	0.00	77.75	27.4	10,641	0.26%
2018/10/22	4	78.05	0	0.00	79.20	4	10,326	0.04%
2018/10/19	9	78.41	1	79.00	79.30	8	10,260	0.08%
2018/10/18	2	79.25	0	0.00	79.15	2	10,165	0.02%
2018/10/17	2	80.35	2	80.38	79.40	0	10,117	0.00%
2018/10/16	6	78.82	0	0.00	79.30	6	9,921	0.06%
2018/10/15	4.2	78.85	3	78.78	79.20	1.2	9,950	0.01%
2018/10/12	9	79.21	16	78.89	80.05	-7	9,350	-0.07%
2018/10/11	99.1	78.53	10	80.15	77.40	89.1	9,184	0.97%
2018/10/09	69	83.08	10	83.40	83.25	59	8,092	0.73%
2018/10/08	24.1	82.76	3	82.88	83.00	21.1	7,840	0.27%
2018/10/05	54.2	83.58	1	83.50	83.45	53.2	7,292	0.73%
2018/10/04	7.1	84.98	0	0.00	84.90	7.1	6,962	0.10%
2018/10/03	0	0.00	1	86.10	85.95	-1	6,865	-0.01%
2018/10/02	1.1	86.26	0	0.00	86.05	1.1	6,874	0.02%
2018/09/28	3	87.40	12	87.20	86.90	-9	6,925	-0.13%
2018/09/27	0	0.00	41	87.24	87.35	-41	6,757	-0.61%
2018/09/26	1	86.85	18	86.85	86.90	-17	6,323	-0.27%
2018/09/25	0	0.00	22	86.98	87.10	-22	6,273	-0.35%
2018/09/21	1	86.10	1	86.50	86.85	0	6,218	0.00%
2018/09/18	3	85.37	0	0.00	85.40	3	6,361	0.05%
2018/09/17	21	86.14	0	0.00	85.85	21	6,533	0.32%
2018/09/14	4	86.00	5	86.25	86.50	-1	6,517	-0.02%
2018/09/13	49.1	85.26	0	0.00	84.95	49.1	6,481	0.76%
2018/09/12	19.2	85.35	1	85.60	85.55	18.2	6,167	0.29%
2018/09/11	13.1	85.49	3	86.00	85.65	10.1	5,989	0.17%
2018/09/10	2.1	85.81	0	0.00	86.00	2.1	5,747	0.04%
2018/09/06	0.1	86.70	0	0.00	86.50	0.1	5,741	0.00%
2018/09/05	0	0.00	2	87.00	87.00	-2	5,786	-0.03%
2018/09/04	2	86.90	0	0.00	87.00	2	5,782	0.03%
2018/09/03	1	86.45	0	0.00	86.45	1	5,798	0.02%
2018/08/30	4	87.65	11	87.86	87.55	-7	5,836	-0.12%
2018/08/29	5	86.89	9.1	87.07	87.25	-4.1	5,778	-0.07%
2018/08/28	0	0.00	9	86.13	86.25	-9	5,600	-0.16%
2018/08/27	0	0.00	3	85.39	85.55	-3	5,580	-0.05%
2018/08/22	8	84.65	2	84.63	84.65	6	5,551	0.11%
2018/08/21	1	84.00	0	0.00	84.55	1	5,515	0.02%
2018/08/20	8	83.85	1	83.85	83.95	7	5,480	0.13%
2018/08/17	0.1	83.95	0	0.00	83.65	0.1	5,479	0.00%
2018/08/16	1	83.25	0	0.00	83.80	1	5,421	0.02%
2018/08/15	1.1	83.73	0	0.00	83.75	1.1	5,381	0.02%
2018/08/14	1	84.45	0	0.00	84.55	1	5,340	0.02%
2018/08/13	1.3	84.55	0	0.00	83.95	1.3	5,368	0.02%
2018/08/09	0	0.00	1	86.10	86.15	-1	5,296	-0.02%
2018/08/07	0	0.00	1	85.75	85.50	-1	5,460	-0.02%
2018/08/06	0	0.00	0.1	85.75	85.70	-0.1	5,727	0.00%
2018/08/02	1.1	85.42	2	85.35	84.85	-1	6,060	-0.02%
2018/08/01	0	0.00	2	85.95	86.15	-2	6,036	-0.03%
2018/07/30	0	0.00	1	85.50	85.55	-1	6,077	-0.02%
2018/07/27	0	0.00	1	85.40	85.70	-1	6,081	-0.02%
2018/07/26	0	0.00	1	85.25	85.00	-1	6,129	-0.02%
2018/07/25	0	0.00	2	84.78	84.75	-2	6,080	-0.03%
2018/07/24	1	84.45	238	84.49	84.70	-237	6,082	-3.90%	大賣/鉅額交易
2018/07/20	0	0.00	6	84.38	84.65	-6	6,337	-0.09%
2018/07/19	0	0.00	5	83.70	83.30	-5	6,304	-0.08%
2018/07/18	0	0.00	1	83.15	83.05	-1	6,365	-0.02%
2018/07/16	0	0.00	13	83.16	83.00	-13	6,422	-0.20%
2018/07/13	0	0.00	17	82.87	83.35	-17	6,407	-0.27%
2018/07/12	0	0.00	4	82.60	82.65	-4	6,241	-0.06%
2018/07/11	1	81.45	0	0.00	81.70	1	6,198	0.02%
2018/07/10	0	0.00	1	82.70	82.45	-1	6,163	-0.02%
2018/07/09	0	0.00	1	82.10	82.25	-1	6,131	-0.02%
2018/07/06	1	80.55	0	0.00	80.95	1	6,040	0.02%
2018/07/05	0.1	81.10	1	81.00	80.75	-1	5,994	-0.02%
2018/07/02	1	81.40	2	81.28	81.05	-1	6,052	-0.02%
2018/06/29	3	81.15	0	0.00	81.45	3	6,045	0.05%
2018/06/28	9	79.96	0	0.00	80.05	9	5,950	0.15%
2018/06/27	0.1	80.70	0	0.00	80.40	0.1	5,831	0.00%
2018/06/26	18	80.24	0	0.00	80.70	18	5,761	0.31%
2018/06/25	5	80.85	0	0.00	80.90	5	5,556	0.09%
2018/06/22	0	0.00	2	81.15	81.15	-2	5,478	-0.04%
2018/06/20	8	80.61	0	0.00	81.50	8	5,540	0.14%
2018/06/19	2.4	80.85	0	0.00	80.60	2.4	5,466	0.04%
2018/06/15	6	81.43	0	0.00	81.95	6	5,464	0.11%
2018/06/14	0.2	81.75	0	0.00	81.75	0.2	5,448	0.00%
2018/06/11	6	82.55	0	0.00	82.65	6	5,457	0.11%
2018/06/08	0.1	82.65	0	0.00	82.55	0.1	5,459	0.00%
2018/06/07	0	0.00	2	83.48	83.45	-2	5,565	-0.04%
2018/06/06	0	0.00	8.6	83.04	83.30	-8.6	5,598	-0.15%
2018/06/05	0	0.00	1	82.50	82.50	-1	5,538	-0.02%
2018/06/04	0	0.00	9	82.30	82.60	-9	5,547	-0.16%
2018/06/01	1	81.45	0	0.00	81.35	1	5,472	0.02%
2018/05/30	0.2	80.80	2	80.80	80.40	-1.8	5,568	-0.03%
2018/05/28	0	0.00	2	82.13	82.20	-2	5,618	-0.04%
2018/05/25	0	0.00	2	81.98	81.85	-2	5,697	-0.04%
2018/05/24	1	81.55	5	81.60	81.55	-4	5,699	-0.07%
2018/05/23	0	0.00	1	81.70	81.35	-1	5,743	-0.02%
2018/05/22	0.1	81.90	1	82.15	81.75	-0.9	5,770	-0.02%
2018/05/21	0	0.00	8	81.82	82.05	-8	5,933	-0.13%
2018/05/18	0.2	81.05	1	81.20	80.95	-0.8	6,008	-0.01%
2018/05/16	1.1	81.75	31	81.52	81.75	-29.9	6,281	-0.48%
2018/05/15	5	81.95	56.1	82.09	81.65	-51.1	6,311	-0.81%
2018/05/14	0	0.00	27	82.27	82.50	-27	6,727	-0.40%
2018/05/11	3	81.45	55	81.43	81.60	-52	6,558	-0.79%
2018/05/10	1	80.55	6	80.55	80.65	-5	6,315	-0.08%
2018/05/09	0	0.00	5	80.33	80.45	-5	6,264	-0.08%
2018/05/08	1	79.40	2	79.60	80.00	-1	6,278	-0.02%
2018/05/07	2	79.00	0	0.00	79.50	2	6,271	0.03%
2018/05/04	7	78.51	0	0.00	78.95	7	6,314	0.11%
2018/05/03	16	78.75	3	78.53	78.55	13	6,384	0.20%
2018/05/02	6	79.63	0	0.00	79.40	6	6,320	0.09%
2018/04/30	27.1	79.74	0	0.00	80.00	27.1	6,313	0.43%
2018/04/27	17	79.04	0	0.00	79.20	17	6,300	0.27%
2018/04/26	38	79.19	0	0.00	79.05	38	6,167	0.62%
2018/04/25	24	79.05	0	0.00	79.30	24	5,981	0.40%
2018/04/24	22	79.34	0	0.00	79.55	22	5,821	0.38%
2018/04/23	27	80.06	2	80.13	79.95	25	5,635	0.44%
2018/04/20	4.2	80.81	0	0.00	80.75	4.2	5,524	0.08%
2018/04/19	2	82.30	1	82.50	82.65	1	5,421	0.02%
2018/04/16	0	0.00	1	82.35	82.30	-1	5,399	-0.02%
2018/04/13	0.1	82.70	0	0.00	82.50	0.1	5,430	0.00%
2018/04/12	0.1	82.70	0	0.00	82.50	0.1	5,467	0.00%
2018/04/09	10	82.20	0	0.00	82.20	10	5,639	0.18%
2018/04/03	5	81.22	0	0.00	81.50	5	5,642	0.09%
2018/03/28	0	0.00	1	82.45	82.25	-1	5,560	-0.02%
2018/03/27	0	0.00	1	83.10	83.40	-1	5,518	-0.02%
2018/03/26	2.2	81.99	4	81.80	82.20	-1.8	5,484	-0.03%
2018/03/23	2	81.85	5	82.03	82.10	-3	5,489	-0.05%
2018/03/22	5	83.66	1	83.55	83.55	4	5,423	0.07%
2018/03/19	0	0.00	1	83.80	83.85	-1	5,405	-0.02%
2018/03/16	4	83.28	24	83.71	83.90	-20	5,399	-0.37%
2018/03/15	0	0.00	2	84.25	84.25	-2	5,373	-0.04%
2018/03/14	3	84.00	1	84.30	84.30	2	5,360	0.04%
2018/03/13	0	0.00	21	84.66	84.95	-21	5,409	-0.39%
2018/03/12	4	84.10	17	84.10	84.15	-13	5,367	-0.24%
2018/03/08	5	82.30	11	82.40	82.75	-6	5,427	-0.11%
2018/03/07	1	82.30	1	81.90	81.80	0	5,398	0.00%
2018/03/06	3	81.80	8	81.91	82.15	-5	5,449	-0.09%
2018/03/05	0	0.00	7	81.34	80.75	-7	5,491	-0.13%
2018/03/02	10	81.00	3.3	80.82	81.15	6.7	5,452	0.12%
2018/03/01	1	81.45	4	81.38	81.75	-3	5,382	-0.06%
2018/02/27	8	82.90	4	82.60	82.35	4	5,345	0.07%
2018/02/26	2	82.75	5.3	82.60	82.40	-3.3	5,235	-0.06%
2018/02/23	0	0.00	7	81.84	82.00	-7	5,206	-0.13%
2018/02/22	63	81.02	0	0.00	81.00	63	5,225	1.21%
2018/02/21	64	81.45	22	81.64	81.50	42	5,238	0.80%
2018/02/12	1	79.75	0	0.00	79.70	1	5,082	0.02%
2018/02/09	45.2	78.34	9	78.95	79.05	36.2	5,062	0.71%
2018/02/08	5	80.52	0	0.00	80.60	5	4,828	0.10%
2018/02/07	22	81.19	0.4	81.20	80.65	21.6	4,854	0.44%
2018/02/06	104.1	80.44	2	80.78	79.65	102.1	4,702	2.17%	大買/鉅額交易
2018/02/05	61	83.37	0	0.00	83.60	61	4,182	1.46%
2018/02/02	4	84.56	0	0.00	84.90	4	4,080	0.10%
2018/02/01	20	85.24	0	0.00	85.25	20	4,049	0.49%
2018/01/31	0	0.00	1	84.25	84.65	-1	4,014	-0.02%
2018/01/30	2	84.88	0	0.00	84.55	2	3,980	0.05%
2018/01/29	2	85.33	0	0.00	85.55	2	3,924	0.05%
2018/01/26	3	87.32	0	0.00	87.50	3	3,841	0.08%
2018/01/25	0	0.00	1	87.45	87.45	-1	3,739	-0.03%
2018/01/24	5	87.05	10.1	87.57	87.20	-5.1	3,678	-0.14%
2018/01/23	0	0.00	1	88.20	88.30	-1	3,629	-0.03%
2018/01/22	0	0.00	1	87.95	87.95	-1	3,588	-0.03%
2018/01/19	0	0.00	14	87.11	87.15	-14	3,550	-0.39%
2018/01/18	1	85.90	4	86.26	86.30	-3	3,516	-0.09%
2018/01/17	0	0.00	2	85.20	85.15	-2	3,441	-0.06%
2018/01/16	0	0.00	0.3	85.00	85.00	-0.3	3,364	-0.01%
2018/01/15	0	0.00	1	84.55	84.65	-1	3,328	-0.03%
2018/01/12	0	0.00	8	83.94	84.10	-8	3,310	-0.24%
2018/01/10	0	0.00	6	83.71	83.75	-6	3,334	-0.18%
2018/01/09	0	0.00	15	83.96	84.15	-15	3,292	-0.46%
2018/01/08	0	0.00	5	84.04	84.10	-5	3,298	-0.15%
2018/01/05	0	0.00	5	83.67	83.75	-5	3,272	-0.15%
2018/01/04	0	0.00	12	83.44	83.50	-12	3,291	-0.36%
2018/01/03	0	0.00	11	83.34	83.35	-11	3,464	-0.32%