元大台灣50 (0050)-永豐金-板橋券商分點個股進出

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
191.80
漲跌
--
漲幅
0.00%
成交量
14,145張
產業
上市
3775人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

元大台灣50 (0050)籌碼相關－永豐金-板橋券商分點個股進出

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

永豐金-板橋券商分點個股進出
永豐金-板橋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
2023/10/13	0.2	126.88	4	126.95	126.95	-3.8	7,526	-0.05%
2023/10/12	0	126.45	3.4	126.94	127.30	-3.4	7,674	-0.04%
2023/10/11	2	125.95	6.9	126.16	126.25	-4.9	7,681	-0.06%
2023/10/06	2	124.15	0	0.00	124.10	2	7,718	0.03%
2023/10/05	2	122.60	1	123.50	123.65	1	7,694	0.01%
2023/10/04	5.2	121.77	0	0.00	121.90	5.2	7,701	0.07%
2023/10/03	4.2	123.71	2.2	123.89	123.50	2	7,645	0.03%
2023/10/02	5	124.00	27.2	124.30	124.25	-22.2	7,694	-0.29%
2023/09/28	4.4	122.61	0	0.00	122.65	4.4	7,859	0.06%
2023/09/27	1.4	122.14	0	0.00	122.15	1.4	7,849	0.02%
2023/09/26	11.9	122.28	0	0.00	122.10	11.9	7,835	0.15%
2023/09/25	2.1	123.60	0	0.00	123.55	2.1	7,778	0.03%
2023/09/22	27.3	122.33	0.8	122.40	122.65	26.4	7,829	0.34%
2023/09/21	20.5	123.07	6.1	122.82	122.75	14.4	7,765	0.19%
2023/09/20	22.2	124.85	0	0.00	124.75	22.2	7,507	0.30%
2023/09/19	0.3	125.65	0	0.00	125.45	0.3	7,518	0.00%
2023/09/18	14.5	126.22	0	0.00	126.00	14.5	7,574	0.19%
2023/09/15	1	127.10	2.5	127.05	127.35	-1.5	7,899	-0.02%
2023/09/14	5.1	126.16	2.1	126.53	126.95	3	7,912	0.04%
2023/09/12	0	123.95	1	124.40	125.05	-1	7,959	-0.01%
2023/09/11	7.3	123.72	0	0.00	123.80	7.3	8,099	0.09%
2023/09/08	2.2	124.04	0	0.00	124.30	2.2	8,073	0.03%
2023/09/07	3.3	125.14	3	124.80	124.85	0.3	8,371	0.00%
2023/09/06	0.3	126.41	28	126.05	126.00	-27.7	8,506	-0.33%
2023/09/05	0	126.45	0	0.00	126.45	0	8,477	0.00%
2023/09/04	0	125.90	0	0.00	126.75	0	8,502	0.00%
2023/08/31	1	126.00	0	0.00	125.70	1	8,705	0.01%
2023/08/30	0	126.75	2	126.60	126.60	-2	8,738	-0.02%
2023/08/29	1.1	125.90	0	0.00	126.05	1.1	8,774	0.01%
2023/08/28	0	125.55	1.7	125.43	125.35	-1.7	8,731	-0.02%
2023/08/25	6.3	125.02	0	0.00	124.55	6.3	8,806	0.07%
2023/08/24	1.5	126.42	28.3	126.90	127.00	-26.8	8,890	-0.30%
2023/08/23	1	124.90	0.3	124.95	124.85	0.7	9,020	0.01%
2023/08/22	0	123.85	0.3	123.85	124.00	-0.3	9,303	0.00%
2023/08/21	22.8	123.21	20	124.20	123.00	2.8	9,433	0.03%
2023/08/18	2.7	124.18	1	123.80	123.85	1.7	9,447	0.02%
2023/08/17	7	124.10	5	124.30	124.60	2	9,525	0.02%
2023/08/16	10.7	123.92	5.5	123.95	124.05	5.2	9,664	0.05%
2023/08/15	6.1	124.90	1.5	125.23	124.70	4.6	9,931	0.05%
2023/08/14	33.2	124.54	2.4	124.53	124.50	30.8	10,173	0.30%
2023/08/11	11.8	126.39	1	127.00	126.30	10.8	10,232	0.11%
2023/08/10	2.3	126.48	1	126.50	126.40	1.3	10,235	0.01%
2023/08/09	8.3	127.19	6.5	127.27	127.20	1.8	10,122	0.02%
2023/08/08	7.1	126.98	0	0.00	127.00	7.1	10,124	0.07%
2023/08/07	0.2	128.02	0.1	128.05	128.50	0.2	10,010	0.00%
2023/08/04	5.7	127.22	2.1	127.20	127.25	3.5	10,002	0.04%
2023/08/02	5.5	128.12	1	127.76	127.85	4.5	9,967	0.05%
2023/08/01	0.2	129.33	2.5	129.37	129.45	-2.3	9,867	-0.02%
2023/07/31	0	129.50	0	0.00	128.80	0	9,830	0.00%
2023/07/28	4.2	129.37	4	129.50	129.50	0.2	9,771	0.00%
2023/07/27	0	0.00	11	129.50	129.50	-11	9,795	-0.11%
2023/07/26	0	0.00	1	129.10	128.50	-1	9,814	-0.01%
2023/07/25	6.6	128.64	2	128.50	128.85	4.6	9,835	0.05%
2023/07/24	8.6	127.31	1	127.55	127.25	7.6	9,877	0.08%
2023/07/21	9.5	126.91	0.1	127.70	127.20	9.4	9,930	0.09%
2023/07/20	0	0.00	0	129.30	129.35	0	10,026	0.00%
2023/07/19	1	130.24	3	129.37	128.75	-2	10,073	-0.02%
2023/07/18	6.1	130.39	10.8	130.13	129.85	-4.6	9,915	-0.05%
2023/07/17	2.1	132.00	0	0.00	132.00	2.1	9,841	0.02%
2023/07/14	0	132.20	2.2	132.17	132.25	-2.1	9,716	-0.02%
2023/07/13	0.1	130.85	7	131.68	130.90	-7	9,551	-0.07%
2023/07/12	0	0.00	1	129.35	129.45	-1	9,385	-0.01%
2023/07/11	1.3	129.12	1.1	128.03	129.20	0.1	9,379	0.00%
2023/07/10	0.1	127.86	0	0.00	127.45	0.1	9,413	0.00%
2023/07/07	6.6	127.19	0	127.70	127.70	6.5	9,330	0.07%
2023/07/06	6.8	128.48	0	0.00	127.90	6.8	9,296	0.07%
2023/07/05	1.1	130.94	0	130.90	130.80	1.1	9,086	0.01%
2023/07/04	2.2	130.99	2.3	130.78	131.00	-0.1	9,075	0.00%
2023/07/03	1	129.95	1.1	130.61	130.70	-0.1	9,106	0.00%
2023/06/30	6.4	128.42	0	0.00	129.10	6.4	9,245	0.07%
2023/06/29	1	129.84	0	0.00	129.05	1	9,318	0.01%
2023/06/28	1	128.80	0.1	129.25	129.10	0.9	9,274	0.01%
2023/06/27	14.2	129.06	1	129.15	128.90	13.2	9,342	0.14%
2023/06/26	7.4	129.73	6	129.77	129.75	1.4	9,410	0.01%
2023/06/21	0.1	130.25	0	0.00	130.55	0.1	9,511	0.00%
2023/06/20	3.1	131.08	4.3	130.51	130.55	-1.2	9,327	-0.01%
2023/06/19	0.4	131.07	1	131.05	131.25	-0.6	9,455	-0.01%
2023/06/16	0.1	131.54	1	131.70	131.55	-0.9	9,416	-0.01%
2023/06/15	0.1	131.75	8.6	131.61	131.90	-8.5	9,414	-0.09%
2023/06/14	1.3	131.25	5	131.47	131.50	-3.7	9,411	-0.04%
2023/06/13	1.3	130.96	10.9	130.88	131.55	-9.6	9,559	-0.10%
2023/06/12	0.2	128.89	4.6	128.91	129.00	-4.4	9,371	-0.05%
2023/06/09	0	127.95	0	0.00	127.80	0	9,326	0.00%
2023/06/08	0.5	126.98	0	0.00	126.85	0.5	9,545	0.01%
2023/06/07	1	128.00	14.8	127.41	128.10	-13.8	9,679	-0.14%
2023/06/06	1	126.75	1.4	126.76	126.70	-0.4	9,532	0.00%
2023/06/05	0.2	126.53	3.7	126.42	126.35	-3.5	9,525	-0.04%
2023/06/02	0.1	126.35	2	126.75	126.75	-1.9	9,543	-0.02%
2023/06/01	1.3	125.21	5	125.15	125.15	-3.7	9,567	-0.04%
2023/05/31	0.1	125.92	3.1	125.58	126.15	-3	9,554	-0.03%
2023/05/30	4	126.72	7	126.84	126.75	-3	9,464	-0.03%
2023/05/29	0.1	126.95	554.8	126.64	126.75	-554.7	9,386	-5.91%	大賣/鉅額交易
2023/05/26	0	0.00	16.7	125.59	125.95	-16.7	9,236	-0.18%
2023/05/25	2	123.00	5.5	123.05	123.05	-3.5	8,943	-0.04%
2023/05/24	1.3	121.61	0	0.00	121.60	1.3	8,934	0.01%
2023/05/23	4	122.23	12	122.28	122.20	-8	8,826	-0.09%
2023/05/22	0	122.51	4.1	122.42	122.30	-4.1	8,718	-0.05%
2023/05/19	10	122.65	7.2	122.51	122.50	2.8	8,549	0.03%
2023/05/18	16	122.01	10.2	122.12	122.15	5.8	8,164	0.07%
2023/05/17	2	119.25	32.6	119.53	120.55	-30.6	8,002	-0.38%
2023/05/16	6.2	118.72	3.6	118.00	118.60	2.6	7,695	0.03%
2023/05/15	4.3	116.86	2.9	117.10	117.20	1.5	7,628	0.02%
2023/05/12	0.2	117.06	0	0.00	117.20	0.2	7,663	0.00%
2023/05/11	0.5	117.71	10.1	117.76	117.55	-9.7	7,680	-0.13%
2023/05/10	3.3	117.91	0	0.00	117.80	3.3	7,768	0.04%
2023/05/09	1	118.90	20	118.85	118.90	-19	7,838	-0.24%
2023/05/08	0.1	118.64	1	118.63	118.55	-0.9	7,983	-0.01%
2023/05/05	1.2	117.72	0	0.00	117.80	1.2	8,041	0.01%
2023/05/04	2	117.23	1	117.05	117.50	1	8,263	0.01%
2023/05/03	0.4	117.07	0	0.00	117.20	0.4	8,310	0.00%
2023/05/02	1.6	117.60	0	117.65	117.70	1.6	8,600	0.02%
2023/04/28	0.1	117.30	0	0.00	117.40	0.1	9,236	0.00%
2023/04/27	11.4	116.05	1	116.15	116.00	10.4	9,376	0.11%
2023/04/26	4.5	115.95	0	0.00	116.10	4.5	9,678	0.05%
2023/04/25	23.8	117.06	3.2	117.37	116.60	20.6	9,938	0.21%
2023/04/24	2.6	118.07	1.6	118.22	118.15	1.1	9,795	0.01%
2023/04/21	1.6	118.95	2	119.45	118.60	-0.4	9,946	0.00%
2023/04/20	2.5	118.60	1.3	119.00	118.90	1.2	10,065	0.01%
2023/04/19	20.1	119.17	1	119.20	119.05	19.1	10,208	0.19%
2023/04/18	2.8	119.99	2	120.20	119.95	0.8	10,272	0.01%
2023/04/17	1.3	119.93	1	120.26	120.35	0.3	10,392	0.00%
2023/04/14	0.1	120.75	7.8	120.24	120.65	-7.8	10,526	-0.07%
2023/04/13	11.3	119.71	3	120.05	119.50	8.3	10,722	0.08%
2023/04/12	0.5	120.56	0	0.00	120.55	0.5	10,756	0.00%
2023/04/11	2.2	120.85	2.1	120.96	120.85	0.1	10,939	0.00%
2023/04/10	2	121.12	0.9	121.19	121.00	1.1	11,043	0.01%
2023/04/07	4.3	120.91	1	121.00	121.00	3.3	11,050	0.03%
2023/04/06	0.2	120.97	3	120.30	121.00	-2.8	11,043	-0.03%
2023/03/31	0.1	121.65	2.3	121.67	121.60	-2.2	11,018	-0.02%
2023/03/30	1	120.91	5.1	121.27	121.20	-4.1	10,853	-0.04%
2023/03/29	0.1	120.61	0	0.00	120.60	0.1	10,861	0.00%
2023/03/28	4.2	120.93	13	120.55	120.40	-8.8	11,017	-0.08%
2023/03/27	8.2	121.49	0	0.00	121.45	8.2	10,957	0.07%
2023/03/24	1	122.19	3.5	121.99	122.20	-2.4	10,978	-0.02%
2023/03/23	0	121.85	5.6	121.57	121.85	-5.6	10,884	-0.05%
2023/03/22	2	120.67	13.7	120.24	120.90	-11.7	10,757	-0.11%
2023/03/21	1	118.50	1.1	118.45	118.65	0	10,628	0.00%
2023/03/20	0.1	118.21	0	0.00	118.10	0.1	10,708	0.00%
2023/03/17	1	118.10	6.3	118.33	118.95	-5.2	10,693	-0.05%
2023/03/16	13	116.77	2	117.05	117.05	11	10,665	0.10%
2023/03/15	0.6	118.05	0.2	118.65	117.60	0.4	10,542	0.00%
2023/03/14	11.2	117.51	5.1	117.61	117.50	6.1	10,505	0.06%
2023/03/13	1.7	118.25	1.1	118.85	118.80	0.6	10,522	0.01%
2023/03/10	16.2	118.29	0	118.30	118.30	16.2	10,334	0.16%
2023/03/09	1	120.59	0.1	120.60	120.20	0.9	10,527	0.01%
2023/03/08	1.5	120.24	0	0.00	120.30	1.5	10,627	0.01%
2023/03/07	0.8	120.63	6	121.26	121.30	-5.2	10,702	-0.05%
2023/03/06	2	120.50	6	120.30	120.50	-4	10,828	-0.04%
2023/03/03	0.1	119.37	0.1	119.59	119.35	-0.1	10,939	0.00%
2023/03/02	0.2	119.06	1	119.35	119.25	-0.8	11,141	-0.01%
2023/03/01	1.4	117.61	1	117.95	119.35	0.4	11,216	0.00%
2023/02/24	0.7	119.61	0	119.70	118.80	0.6	11,184	0.01%
2023/02/23	0.1	118.90	1.5	118.43	119.40	-1.4	11,237	-0.01%
2023/02/22	2.9	117.33	1	117.55	117.65	1.9	11,312	0.02%
2023/02/21	5.1	118.70	0	0.00	118.95	5.1	11,354	0.05%
2023/02/20	0.1	118.98	0	0.00	119.00	0.1	11,674	0.00%
2023/02/17	3.5	118.68	0	0.00	118.75	3.5	12,141	0.03%
2023/02/16	0.5	119.74	3.2	120.07	120.30	-2.6	12,312	-0.02%
2023/02/15	10	119.17	3.4	119.72	118.85	6.6	12,701	0.05%
2023/02/14	2.1	121.65	13.1	121.58	121.65	-11	12,742	-0.09%
2023/02/13	4.3	120.49	3.1	120.44	120.75	1.2	12,930	0.01%
2023/02/10	0.1	120.90	4.2	120.95	121.00	-4.1	13,040	-0.03%
2023/02/09	0.1	120.75	10.7	120.76	120.90	-10.6	13,138	-0.08%
2023/02/08	0.1	120.80	2.1	120.77	120.85	-2	13,164	-0.02%
2023/02/07	2.8	118.86	1.2	119.09	119.00	1.6	13,240	0.01%
2023/02/06	2.3	119.54	0	0.00	119.25	2.3	13,219	0.02%
2023/02/03	0	120.67	4.1	120.79	121.00	-4.1	13,134	-0.03%
2023/02/02	1	120.30	18.4	120.67	121.00	-17.4	13,144	-0.13%
2023/02/01	1.2	118.86	0	0.00	119.00	1.2	13,076	0.01%
2023/01/31	7	118.71	5.6	119.95	118.30	1.4	13,101	0.01%
2023/01/30	2.7	120.20	32.2	120.27	120.70	-29.6	12,923	-0.23%
2023/01/17	18.2	118.14	2	117.95	118.10	16.2	12,536	0.13%
2023/01/16	0.8	118.33	11.5	118.28	118.10	-10.7	12,585	-0.09%
2023/01/13	4.1	117.59	34.1	117.65	117.20	-30	12,328	-0.24%
2023/01/12	0.2	115.98	1	116.00	115.85	-0.8	12,170	-0.01%
2023/01/11	2	116.42	1	116.30	116.35	1	12,263	0.01%
2023/01/10	11	116.04	3.2	116.05	116.25	7.9	12,110	0.07%
2023/01/09	22.1	114.59	9.7	114.83	115.80	12.5	12,237	0.10%
2023/01/06	26.2	111.76	4.1	111.81	111.80	22.1	12,178	0.18%
2023/01/05	15.1	111.27	1	111.10	111.30	14.1	12,332	0.11%
2023/01/04	0.1	110.58	40	110.15	110.50	-39.9	12,354	-0.32%
2023/01/03	7.2	109.80	24	109.90	110.75	-16.8	12,647	-0.13%
2022/12/30	3.3	110.28	3	110.60	110.20	0.3	12,544	0.00%
2022/12/29	3.2	109.26	3	109.32	109.50	0.2	12,541	0.00%
2022/12/28	6.3	109.87	0.1	110.45	110.00	6.2	12,488	0.05%
2022/12/27	2	111.60	2	111.40	111.60	0	12,410	0.00%
2022/12/26	0	110.85	1	111.10	111.10	-1	12,525	-0.01%
2022/12/23	5.4	110.65	3	110.70	110.70	2.4	12,668	0.02%
2022/12/22	0	112.36	3	112.15	112.60	-3	12,741	-0.02%
2022/12/21	2.1	111.05	1.3	111.03	110.75	0.8	12,972	0.01%
2022/12/20	5.2	111.24	3	110.92	110.30	2.2	12,922	0.02%
2022/12/19	3.2	112.27	0	0.00	112.35	3.2	13,046	0.02%
2022/12/16	13.9	112.62	2	112.55	113.00	11.9	13,186	0.09%
2022/12/15	2.1	114.80	1	114.30	114.90	1.1	13,237	0.01%
2022/12/14	1	114.80	4.2	114.72	114.80	-3.2	13,289	-0.02%
2022/12/13	1.7	113.63	0	0.00	113.40	1.7	13,254	0.01%
2022/12/12	1.6	113.87	0.7	114.30	113.90	0.9	13,263	0.01%
2022/12/09	1.2	114.24	4.1	114.67	115.00	-2.9	13,340	-0.02%
2022/12/08	4.6	113.40	0.3	113.50	113.25	4.3	13,297	0.03%
2022/12/07	1.1	115.29	1.1	114.70	114.60	0	13,326	0.00%
2022/12/06	7.7	116.15	8	116.30	115.30	-0.3	13,265	0.00%
2022/12/05	4.3	117.98	8	118.07	117.45	-3.7	13,225	-0.03%
2022/12/02	2.2	117.42	0	0.00	117.30	2.2	13,144	0.02%
2022/12/01	9.4	118.83	8.2	118.82	118.35	1.2	13,277	0.01%
2022/11/30	0.2	115.54	3.8	115.34	116.35	-3.6	12,974	-0.03%
2022/11/29	1	113.35	4	115.25	115.40	-3	12,967	-0.02%
2022/11/28	4.3	114.59	2.1	114.98	114.35	2.2	13,021	0.02%
2022/11/25	2.1	116.48	5.1	116.70	116.70	-3	13,121	-0.02%
2022/11/24	1.1	116.06	18.3	116.14	116.70	-17.2	12,972	-0.13%
2022/11/23	0.3	115.52	22.2	115.67	115.60	-21.8	12,920	-0.17%
2022/11/22	2	114.75	1.3	113.99	114.80	0.7	13,049	0.01%
2022/11/21	0.1	113.94	0.2	114.10	113.85	-0.1	13,123	0.00%
2022/11/18	1.3	114.76	1	115.65	114.25	0.3	13,060	0.00%
2022/11/17	2.4	113.62	14.8	113.63	114.55	-12.4	13,000	-0.10%
2022/11/16	4.1	114.99	1.3	114.69	114.50	2.8	12,949	0.02%
2022/11/15	0.1	112.42	4.5	113.77	114.70	-4.4	12,689	-0.03%
2022/11/14	0.1	110.03	4.9	110.13	110.00	-4.8	12,193	-0.04%
2022/11/11	7.4	108.64	10.7	108.47	109.00	-3.3	11,979	-0.03%
2022/11/10	12.3	103.41	0.2	103.60	103.50	12.1	11,638	0.10%
2022/11/09	1	103.37	1.9	103.96	104.50	-0.9	11,557	-0.01%
2022/11/08	2.2	101.74	2.1	101.89	101.60	0.1	11,401	0.00%
2022/11/07	2.1	99.96	13	100.42	100.55	-10.9	11,368	-0.10%
2022/11/04	5.3	97.79	1	98.20	98.85	4.3	11,346	0.04%
2022/11/03	7.2	98.55	0.3	98.70	98.70	6.9	11,359	0.06%
2022/11/02	2.1	99.51	2	99.90	100.00	0.1	11,265	0.00%
2022/11/01	10.1	99.67	7	99.66	99.60	3.1	11,293	0.03%
2022/10/31	8.2	98.69	4	98.99	99.05	4.2	11,311	0.04%
2022/10/28	3.3	97.98	0	0.00	97.75	3.3	11,257	0.03%
2022/10/27	11.9	99.14	2.1	98.92	99.00	9.8	11,196	0.09%
2022/10/26	0	0.00	1.2	97.52	97.60	-1.2	11,358	-0.01%
2022/10/25	7.6	97.30	1.3	97.10	96.70	6.4	11,334	0.06%
2022/10/24	4.1	99.35	1	100.34	98.60	3.1	11,134	0.03%
2022/10/21	2.5	99.33	1	98.87	98.90	1.5	10,989	0.01%
2022/10/20	5.6	97.97	4	97.82	99.20	1.6	10,919	0.01%
2022/10/19	7.3	99.98	4	100.35	99.75	3.3	10,813	0.03%
2022/10/18	2.2	100.54	3	100.72	101.10	-0.8	10,729	-0.01%
2022/10/17	10.3	99.68	3	99.63	99.95	7.3	10,883	0.07%
2022/10/14	3.2	101.53	5.1	101.80	101.85	-1.9	10,703	-0.02%
2022/10/13	7.8	99.27	6	99.61	99.00	1.8	10,793	0.02%
2022/10/12	207.4	99.91	0	0.00	100.20	207.4	10,666	1.94%	大買/鉅額交易
2022/10/11	23	101.23	5	101.13	100.70	18	10,814	0.17%
2022/10/07	4.4	106.45	2	106.85	106.20	2.4	10,601	0.02%
2022/10/06	0.6	107.76	1.1	107.90	108.00	-0.5	10,703	0.00%
2022/10/05	3.4	107.48	12.1	107.04	107.25	-8.7	10,975	-0.08%
2022/10/04	1	104.50	3.1	104.62	104.80	-2.1	10,983	-0.02%
2022/10/03	4.4	102.42	1.1	102.46	102.20	3.3	10,983	0.03%
2022/09/30	3.3	103.52	2.2	103.45	103.45	1.1	10,969	0.01%
2022/09/29	2.4	105.55	3	106.20	104.90	-0.6	10,983	-0.01%
2022/09/28	17.4	105.94	2	106.56	105.25	15.4	11,069	0.14%
2022/09/27	5.4	107.55	7	107.41	107.50	-1.6	11,024	-0.01%
2022/09/26	11.1	107.46	4	107.46	107.65	7.1	11,316	0.06%
2022/09/23	4.4	109.83	1	110.25	109.70	3.4	11,564	0.03%
2022/09/22	9.7	109.98	2	110.00	110.75	7.7	11,661	0.07%
2022/09/21	2.5	112.00	0	112.15	112.10	2.4	11,516	0.02%
2022/09/20	1	113.05	0	0.00	113.05	1	11,514	0.01%
2022/09/19	2.1	112.36	0.2	112.80	112.05	2	11,695	0.02%
2022/09/16	6.7	112.55	0	0.00	112.55	6.7	11,757	0.06%
2022/09/15	0.1	113.68	2.1	113.81	113.85	-2	11,822	-0.02%
2022/09/14	6.7	113.32	2.1	113.57	113.65	4.7	12,011	0.04%
2022/09/13	0	116.25	2	116.20	116.00	-2	11,937	-0.02%
2022/09/12	0.1	115.23	1.3	115.19	115.40	-1.3	12,037	-0.01%
2022/09/08	10.3	112.55	0.1	112.80	113.00	10.2	12,240	0.08%
2022/09/07	10.1	112.37	4	112.45	112.20	6.1	12,334	0.05%
2022/09/06	8	114.69	0.1	114.98	114.90	8	12,223	0.07%
2022/09/05	2.8	114.05	0	0.00	114.15	2.8	12,313	0.02%
2022/09/02	9.9	114.58	0.2	114.35	113.90	9.7	12,447	0.08%
2022/09/01	21.3	115.09	4.2	115.21	115.15	17.1	12,285	0.14%
2022/08/31	4.5	117.11	4	117.20	117.60	0.5	11,968	0.00%
2022/08/30	7.9	116.51	2	116.55	116.75	5.9	11,917	0.05%
2022/08/29	21.3	116.51	3.8	116.41	116.55	17.5	11,795	0.15%
2022/08/26	2	119.80	1	119.95	119.60	1	11,600	0.01%
2022/08/25	2	118.88	4	119.14	119.00	-2	11,508	-0.02%
2022/08/24	3.1	117.96	0	0.00	117.90	3.1	11,533	0.03%
2022/08/23	14.8	118.45	2	118.70	118.20	12.8	11,533	0.11%
2022/08/22	4.3	119.98	0	0.00	119.80	4.3	11,603	0.04%
2022/08/19	7.3	121.61	8	121.51	121.55	-0.7	11,663	-0.01%
2022/08/18	2.1	121.30	1	121.35	121.35	1.1	11,693	0.01%
2022/08/17	1.1	122.27	4	122.25	122.15	-2.9	11,647	-0.02%
2022/08/16	0.1	122.20	3	122.07	122.10	-3	11,500	-0.03%
2022/08/15	1.1	121.88	6	121.52	121.90	-5	11,381	-0.04%
2022/08/12	1	120.35	1	120.45	120.80	0	11,283	0.00%
2022/08/11	1.2	120.02	1	119.75	120.05	0.2	11,262	0.00%
2022/08/10	4.6	118.02	0	0.00	117.90	4.6	11,189	0.04%
2022/08/09	2.3	118.48	3	118.88	119.15	-0.7	11,138	-0.01%
2022/08/08	10	119.00	0	0.00	119.25	10	11,102	0.09%
2022/08/05	4	118.49	10	118.70	119.50	-6	11,075	-0.05%
2022/08/04	4.2	116.45	1.1	116.38	116.55	3.1	11,117	0.03%
2022/08/03	0	115.95	1.1	115.62	116.25	-1	11,137	-0.01%
2022/08/02	15.1	115.71	3	115.55	115.55	12.1	11,237	0.11%
2022/08/01	3.8	117.41	4.4	117.60	117.65	-0.7	11,155	-0.01%
2022/07/29	2	117.71	2.3	118.34	118.00	-0.3	11,279	0.00%
2022/07/28	12.7	117.37	2.8	117.41	116.90	9.9	11,249	0.09%
2022/07/27	1.1	115.49	1.3	115.92	116.70	-0.2	11,275	0.00%
2022/07/26	4.2	115.99	1	115.65	115.65	3.2	11,248	0.03%
2022/07/25	0.2	116.45	0	0.00	116.70	0.2	11,236	0.00%
2022/07/22	4.2	116.89	2.5	116.92	116.80	1.7	11,253	0.02%
2022/07/21	3.7	115.12	2.5	115.39	116.35	1.2	11,471	0.01%
2022/07/20	9.6	115.72	1	115.05	115.05	8.6	11,480	0.07%
2022/07/19	4.1	114.21	7.2	114.28	114.30	-3.1	11,735	-0.03%
2022/07/18	3.3	114.40	0.5	114.35	114.20	2.8	11,701	0.02%
2022/07/15	2.2	114.79	1.3	114.83	115.50	0.9	11,398	0.01%
2022/07/14	93.6	112.04	3	113.27	114.00	90.6	11,202	0.81%
2022/07/13	9.1	113.11	8.6	113.06	113.45	0.5	11,107	0.00%
2022/07/12	7.2	109.63	0	0.00	109.55	7.2	10,992	0.07%
2022/07/11	2.2	112.49	12	112.27	112.25	-9.8	11,151	-0.09%
2022/07/08	5.2	113.02	5	113.08	113.25	0.2	11,108	0.00%
2022/07/07	8.1	111.22	24.2	109.89	112.10	-16	11,056	-0.14%
2022/07/06	7.8	108.91	0	0.00	108.85	7.8	11,069	0.07%
2022/07/05	17	110.57	3.1	112.40	111.00	14	11,088	0.13%
2022/07/04	8.6	111.32	1	110.00	110.45	7.6	10,967	0.07%
2022/07/01	283.1	114.81	2	113.35	111.55	281.1	10,771	2.61%	大買/鉅額交易
2022/06/30	17.8	116.40	0	0.00	115.80	17.8	10,386	0.17%
2022/06/29	11.5	118.90	8	118.99	118.80	3.5	10,175	0.03%
2022/06/28	11.2	120.13	10.2	119.82	119.80	1	10,130	0.01%
2022/06/27	3	121.18	7.1	120.96	120.95	-4.1	10,086	-0.04%
2022/06/24	6	118.52	7	118.93	118.15	-1	9,916	-0.01%
2022/06/23	8.3	118.00	0.8	117.92	117.90	7.4	9,910	0.07%
2022/06/22	12	120.21	3	120.22	119.50	9	9,711	0.09%
2022/06/21	2.2	122.18	2.4	121.14	122.20	-0.2	9,532	0.00%
2022/06/20	7.8	120.02	0	0.00	119.75	7.8	9,595	0.08%
2022/06/17	22	121.05	8	121.20	120.85	14	9,520	0.15%
2022/06/16	6.3	123.43	1	123.10	122.50	5.3	9,321	0.06%
2022/06/15	7.3	123.06	0	0.00	122.75	7.3	9,320	0.08%
2022/06/14	1.4	122.48	0	122.35	123.35	1.4	9,405	0.01%
2022/06/13	9.3	123.68	0	0.00	123.55	9.3	9,524	0.10%
2022/06/10	3.5	126.99	0	0.00	127.10	3.5	9,634	0.04%
2022/06/09	1.1	128.26	0	0.00	128.40	1.1	9,706	0.01%
2022/06/08	0.2	128.79	6	128.93	128.80	-5.9	9,850	-0.06%
2022/06/07	3.4	127.23	1	127.95	127.40	2.4	10,025	0.02%
2022/06/06	0.2	128.75	0.4	128.85	128.70	-0.2	10,292	0.00%
2022/06/02	4.1	127.98	16.1	128.04	127.80	-12.1	10,921	-0.11%
2022/06/01	1	129.20	8	130.00	129.15	-7	11,714	-0.06%
2022/05/31	0	0.00	2.3	129.26	129.80	-2.3	11,817	-0.02%
2022/05/30	0	127.75	0.2	127.90	128.55	-0.2	11,774	0.00%
2022/05/27	12	125.55	7.5	125.03	125.50	4.5	11,633	0.04%
2022/05/26	7.6	124.22	4	123.99	122.90	3.6	11,576	0.03%
2022/05/25	4	123.98	9	123.86	124.45	-5	11,855	-0.04%
2022/05/24	4.6	123.89	1	124.70	123.50	3.6	12,301	0.03%
2022/05/23	2	125.27	0	0.00	124.90	2	12,291	0.02%
2022/05/20	0	0.00	12.2	124.69	124.65	-12.2	12,557	-0.10%
2022/05/19	4.2	123.05	3.2	122.98	123.30	1	12,570	0.01%
2022/05/18	5.2	125.50	5.3	125.59	125.70	-0.1	12,514	0.00%
2022/05/17	5	124.37	3.2	123.22	124.35	1.8	12,491	0.01%
2022/05/16	3.3	123.29	3	123.83	123.00	0.3	12,534	0.00%
2022/05/13	2	122.00	7	122.01	122.35	-5	12,561	-0.04%
2022/05/12	16.4	122.14	0	0.00	121.25	16.4	12,641	0.13%
2022/05/11	18.5	124.09	1	124.15	124.20	17.5	12,516	0.14%
2022/05/10	6.6	122.91	2.3	122.91	124.00	4.3	12,482	0.03%
2022/05/09	8	124.82	2	124.58	124.55	6	12,386	0.05%
2022/05/06	19.1	126.25	2.7	126.32	126.65	16.4	12,357	0.13%
2022/05/05	0	129.60	3	129.15	129.25	-3	12,475	-0.02%
2022/05/04	1.1	127.66	0	0.00	127.80	1.1	12,667	0.01%
2022/05/03	3.1	128.51	13.5	128.04	127.80	-10.4	12,902	-0.08%
2022/04/29	1.2	128.79	10	128.71	128.75	-8.8	13,017	-0.07%
2022/04/28	11.6	127.19	1.1	126.91	127.10	10.5	13,316	0.08%
2022/04/27	18.5	126.54	0	0.00	126.55	18.5	13,394	0.14%
2022/04/26	2.6	129.44	5	129.51	129.25	-2.4	13,160	-0.02%
2022/04/25	22.8	129.09	0	0.00	129.25	22.8	13,244	0.17%
2022/04/22	9.4	131.19	0	0.00	131.60	9.4	12,823	0.07%
2022/04/21	0.1	133.00	1.1	133.45	132.75	-1.1	12,805	-0.01%
2022/04/20	4.4	132.05	2	132.33	132.65	2.4	12,863	0.02%
2022/04/19	3.1	132.42	3	132.43	132.00	0	12,919	0.00%
2022/04/18	10.2	131.66	0.1	132.15	131.55	10.1	13,064	0.08%
2022/04/15	10.5	132.32	0	0.00	132.25	10.5	13,027	0.08%
2022/04/14	0.2	134.76	1	134.70	134.55	-0.8	12,799	-0.01%
2022/04/13	2	133.86	15.2	134.89	135.05	-13.1	12,860	-0.10%
2022/04/12	10.8	132.32	2	132.15	132.55	8.8	12,933	0.07%
2022/04/11	12.1	132.98	0	133.90	132.45	12.1	12,857	0.09%
2022/04/08	5.7	134.11	0	134.70	134.55	5.7	12,692	0.04%
2022/04/07	17	134.41	0.5	135.00	133.80	16.5	12,647	0.13%
2022/04/06	12.4	135.18	4	135.48	136.25	8.4	12,778	0.07%
2022/04/01	2.3	136.67	1.5	136.83	136.95	0.8	12,959	0.01%
2022/03/31	14	138.36	6.3	138.49	138.10	7.7	12,939	0.06%
2022/03/30	0	138.20	14	138.32	138.55	-14	13,089	-0.11%
2022/03/29	8.1	136.86	8.1	136.83	136.85	0	13,185	0.00%
2022/03/28	14	136.15	2	136.60	136.70	12	13,145	0.09%
2022/03/25	0	138.20	4.3	138.05	138.20	-4.3	13,081	-0.03%
2022/03/24	9.3	137.42	7	137.47	138.00	2.3	13,072	0.02%
2022/03/23	4.1	138.05	5	138.18	138.10	-0.9	13,082	-0.01%
2022/03/22	18.3	136.62	6.5	136.85	136.80	11.8	13,004	0.09%
2022/03/21	4.1	137.50	46.4	137.10	137.00	-42.3	13,069	-0.32%
2022/03/18	8.3	136.21	1	136.34	136.10	7.3	13,019	0.06%
2022/03/17	0.3	135.67	18.5	135.60	136.40	-18.1	12,884	-0.14%
2022/03/16	5.3	131.58	0.3	132.52	132.20	5	12,706	0.04%
2022/03/15	20.8	131.67	1.1	132.11	131.65	19.7	12,465	0.16%
2022/03/14	6.7	134.52	1	135.20	134.40	5.7	12,255	0.05%
2022/03/11	18.5	134.82	4	135.25	134.40	14.5	12,162	0.12%
2022/03/10	5.3	136.08	8.5	136.03	136.35	-3.2	12,050	-0.03%
2022/03/09	20.3	132.72	2.2	133.00	132.50	18.1	11,890	0.15%
2022/03/08	36.7	131.82	1	132.57	131.15	35.7	11,690	0.31%
2022/03/07	41.2	134.17	3.4	134.63	134.00	37.8	11,064	0.34%
2022/03/04	10	138.44	0.3	138.55	138.45	9.7	10,368	0.09%
2022/03/03	0.2	140.00	0	140.40	139.95	0.2	10,345	0.00%
2022/03/02	1.7	139.59	0	0.00	139.65	1.7	10,465	0.02%
2022/03/01	0.4	140.58	1.2	140.52	140.45	-0.8	10,405	-0.01%
2022/02/25	15	138.60	1	138.05	138.50	14	10,318	0.14%
2022/02/24	28.6	139.39	0	0.00	138.80	28.6	10,017	0.29%
2022/02/23	0.2	141.87	0	141.90	142.25	0.2	9,590	0.00%
2022/02/22	12.4	141.33	0.2	141.80	141.85	12.2	9,615	0.13%
2022/02/21	0	0.00	1	143.60	143.80	-1	9,402	-0.01%
2022/02/18	5	143.95	0	0.00	144.10	5	9,666	0.05%
2022/02/17	0.7	144.55	7.2	144.62	144.50	-6.5	9,697	-0.07%
2022/02/16	1.1	144.00	0	0.00	144.40	1.1	9,723	0.01%
2022/02/15	2.2	142.98	6.1	142.62	142.05	-3.8	9,706	-0.04%
2022/02/14	11.4	142.62	3	142.75	142.70	8.4	9,657	0.09%
2022/02/11	3.1	144.70	1	144.80	144.95	2.1	9,549	0.02%
2022/02/10	3.1	143.73	5	144.80	145.05	-1.9	9,682	-0.02%
2022/02/09	3.2	143.14	0	0.00	143.40	3.2	9,705	0.03%
2022/02/08	7.9	143.00	0	143.30	142.90	7.8	9,757	0.08%
2022/02/07	6.4	141.93	0	0.00	142.30	6.4	9,615	0.07%
2022/01/26	21.3	141.73	0	0.00	141.55	21.3	9,253	0.23%
2022/01/25	35.6	141.75	0	0.00	141.65	35.6	9,024	0.39%
2022/01/24	15.1	142.27	5.1	142.95	144.00	10	8,674	0.11%
2022/01/21	28.2	143.31	0	0.00	142.65	28.2	8,537	0.33%
2022/01/20	12.3	148.54	0	148.10	149.10	12.2	8,114	0.15%
2022/01/19	0.4	148.80	1.5	148.64	148.50	-1.2	7,967	-0.01%
2022/01/18	3.1	151.38	0.1	151.95	150.30	3	7,897	0.04%
2022/01/17	3.1	151.80	4.1	151.66	152.00	-1	7,780	-0.01%
2022/01/14	0	149.85	0.2	150.39	150.30	-0.2	7,751	0.00%
2022/01/13	0.1	150.10	4.3	149.99	150.30	-4.2	7,800	-0.05%
2022/01/12	0	0.00	2.9	149.41	149.55	-2.9	7,918	-0.04%
2022/01/11	0.4	147.22	7.8	147.58	148.30	-7.4	7,890	-0.09%
2022/01/10	0.3	147.36	7	146.07	147.55	-6.7	7,682	-0.09%
2022/01/07	2.4	148.20	9	147.38	146.60	-6.6	7,644	-0.09%
2022/01/06	0.4	147.65	1	148.50	147.90	-0.6	7,582	-0.01%
2022/01/05	0	0.00	11.7	149.45	149.30	-11.7	7,528	-0.16%
2022/01/04	4.1	149.03	5.9	148.50	149.60	-1.8	7,522	-0.02%
2022/01/03	0.7	146.76	1	146.70	146.40	-0.3	7,490	0.00%
2021/12/30	0	0.00	0.3	145.85	145.50	-0.3	7,603	0.00%
2021/12/29	1.2	145.35	15.4	145.57	145.95	-14.2	7,866	-0.18%
2021/12/28	0	0.00	0.8	145.00	145.30	-0.8	7,940	-0.01%
2021/12/27	1.2	144.15	4.1	143.67	144.15	-2.9	7,953	-0.04%
2021/12/24	0	0.00	2.7	143.26	143.05	-2.7	8,296	-0.03%
2021/12/23	0.1	142.50	1	142.60	142.65	-0.9	8,364	-0.01%
2021/12/22	1	141.70	0	0.00	141.85	1	8,627	0.01%
2021/12/21	0	0.00	0.2	141.41	141.85	-0.2	8,854	0.00%
2021/12/20	1.1	140.90	0	0.00	140.65	1.1	8,940	0.01%
2021/12/17	0.5	141.80	0	0.00	141.90	0.5	8,971	0.01%
2021/12/16	2	141.30	1	141.35	142.05	1	8,985	0.01%
2021/12/15	0.4	140.16	0	139.90	140.30	0.4	9,290	0.00%
2021/12/14	2.2	140.29	40	140.27	140.10	-37.9	9,187	-0.41%
2021/12/13	0.3	141.90	0	142.15	141.50	0.3	9,242	0.00%
2021/12/10	0.6	141.90	0	141.90	141.95	0.5	9,366	0.01%
2021/12/09	1	141.90	0.3	141.88	142.00	0.7	9,351	0.01%
2021/12/08	0	0.00	3.3	143.09	142.35	-3.3	9,329	-0.04%
2021/12/07	0	140.75	0.1	140.95	141.80	0	9,198	0.00%
2021/12/06	2	141.38	0.5	141.25	141.35	1.5	9,199	0.02%
2021/12/03	43	141.38	0	0.00	141.75	43	9,251	0.46%
2021/12/02	0.1	141.30	1.1	141.65	141.80	-1	9,307	-0.01%
2021/12/01	0.1	139.55	1	139.50	140.30	-0.9	9,390	-0.01%
2021/11/30	2.3	138.12	0.3	139.45	138.00	2	9,504	0.02%
2021/11/29	3.4	137.91	1	138.00	138.15	2.4	9,449	0.03%
2021/11/26	9.3	138.55	4.3	138.21	138.15	5	9,567	0.05%
2021/11/24	0.3	140.84	0.2	140.40	140.50	0.1	9,955	0.00%
2021/11/23	0	0.00	4.4	141.38	141.10	-4.4	10,179	-0.04%
2021/11/22	1.1	142.45	0.9	142.68	142.45	0.2	10,223	0.00%
2021/11/19	0	0.00	1	143.25	142.80	-1	10,275	-0.01%
2021/11/18	0	141.65	4	142.09	142.45	-4	10,259	-0.04%
2021/11/17	0	0.00	0.1	141.25	141.65	-0.1	10,259	0.00%
2021/11/16	0	0.00	1.2	140.98	141.20	-1.2	10,182	-0.01%
2021/11/15	1	141.05	5.1	141.01	140.95	-4.1	10,524	-0.04%
2021/11/11	0.1	139.45	0.1	139.40	139.25	0	10,895	0.00%
2021/11/10	0	140.20	1.5	140.46	140.50	-1.5	11,000	-0.01%
2021/11/09	1.1	140.46	14.1	140.84	140.70	-13.1	11,029	-0.12%
2021/11/08	1	138.50	7	138.76	139.20	-6	10,862	-0.05%
2021/11/05	0	0.00	1.6	137.84	138.10	-1.6	10,800	-0.01%
2021/11/04	0.3	136.67	2.5	136.99	136.15	-2.2	10,654	-0.02%
2021/11/03	1.5	136.83	0	0.00	136.60	1.5	10,696	0.01%
2021/11/02	2.1	136.81	3.1	136.73	136.25	-1	10,722	-0.01%
2021/11/01	0	0.00	18	136.44	136.50	-18	10,749	-0.17%
2021/10/29	3	136.35	2.4	136.01	135.80	0.6	10,790	0.01%
2021/10/28	0	0.00	0.2	137.00	137.15	-0.2	10,809	0.00%
2021/10/27	1	136.80	10	137.20	137.55	-9	10,855	-0.08%
2021/10/26	10	137.50	4.5	137.46	137.55	5.5	10,796	0.05%
2021/10/25	6.1	135.88	36	136.36	136.40	-29.9	10,800	-0.28%
2021/10/22	1	136.50	0.1	136.45	136.50	0.9	11,178	0.01%
2021/10/21	0.1	136.50	10.3	136.92	136.10	-10.3	11,263	-0.09%
2021/10/20	9.2	137.10	2.1	136.82	136.60	7.1	11,238	0.06%
2021/10/18	0.2	136.10	0.9	136.21	135.85	-0.7	11,008	-0.01%
2021/10/15	0	0.00	11	136.07	136.25	-11	11,132	-0.10%
2021/10/14	11	132.77	0	0.00	132.75	11	11,039	0.10%
2021/10/13	0.1	132.75	0	0.00	132.40	0.1	11,159	0.00%
2021/10/12	7.8	132.44	0	0.00	132.85	7.8	11,224	0.07%
2021/10/08	1.2	134.90	0	0.00	134.20	1.2	11,241	0.01%
2021/10/07	3	134.17	1	135.45	135.35	2	11,270	0.02%
2021/10/06	15.7	132.87	0	0.00	133.00	15.7	11,272	0.14%
2021/10/05	29.6	132.35	2	131.73	132.95	27.6	11,131	0.25%
2021/10/04	10.8	133.33	0	0.00	133.15	10.8	10,793	0.10%
2021/10/01	30.5	134.44	8	133.85	133.95	22.5	10,472	0.22%
2021/09/30	8	135.81	0.1	137.10	137.05	7.9	10,130	0.08%
2021/09/29	41.1	136.15	9	136.10	136.00	32.1	9,960	0.32%
2021/09/28	8.1	138.67	0	0.00	139.00	8.1	9,592	0.08%
2021/09/27	0	139.84	5	140.00	140.00	-5	9,375	-0.05%
2021/09/24	0	139.39	0	139.15	139.65	0	9,255	0.00%
2021/09/23	2	137.98	0	138.15	138.00	2	9,309	0.02%
2021/09/22	36.6	136.87	4	137.05	137.20	32.6	9,363	0.35%
2021/09/17	0	140.10	0	0.00	140.50	0	9,031	0.00%
2021/09/16	4.1	140.02	0	0.00	140.10	4.1	9,076	0.05%
2021/09/14	1	141.94	0.1	141.90	141.60	0.9	8,952	0.01%
2021/09/10	0	0.00	6	141.42	141.95	-6	9,216	-0.07%
2021/09/09	3.3	139.91	0	0.00	140.30	3.3	9,202	0.04%
2021/09/08	0.1	141.33	1	141.90	140.65	-0.9	9,204	-0.01%
2021/09/07	1	142.19	0	0.00	141.90	1	9,208	0.01%
2021/09/06	1	143.20	3.2	143.09	142.55	-2.2	9,137	-0.02%
2021/09/03	0	0.00	21.9	142.02	141.90	-21.9	8,961	-0.24%
2021/09/02	1	140.75	86	140.65	139.90	-85	8,889	-0.96%
2021/09/01	1	140.75	11.3	140.83	141.00	-10.3	8,873	-0.12%
2021/08/31	1.1	138.41	28	140.13	140.35	-26.9	8,618	-0.31%
2021/08/30	0.1	138.90	8.3	138.89	139.50	-8.2	8,528	-0.10%
2021/08/27	0	0.00	2.2	137.68	138.15	-2.2	8,225	-0.03%
2021/08/26	1	137.79	4.7	137.19	137.00	-3.7	8,032	-0.05%
2021/08/25	0.4	135.90	7.2	136.00	136.05	-6.8	7,997	-0.08%
2021/08/24	10	134.80	0	0.00	134.75	10	7,975	0.13%
2021/08/23	3	134.10	3.5	133.24	134.35	-0.5	8,065	-0.01%
2021/08/20	9.9	131.08	1	131.25	130.75	8.9	8,127	0.11%
2021/08/19	16.4	132.14	0	0.00	131.80	16.4	7,960	0.21%
2021/08/18	13.3	133.16	1.2	132.88	134.90	12.1	7,607	0.16%
2021/08/17	10.5	134.53	0.1	135.20	134.35	10.4	7,401	0.14%
2021/08/16	2	135.38	0	0.00	135.35	2	7,356	0.03%
2021/08/13	2.2	135.84	0	0.00	135.65	2.2	7,346	0.03%
2021/08/12	1	136.90	3.5	136.99	136.95	-2.5	7,386	-0.03%
2021/08/11	2.3	136.82	0	0.00	137.20	2.3	7,630	0.03%
2021/08/10	1.5	137.74	1	138.45	137.65	0.5	7,841	0.01%
2021/08/09	0.8	137.10	0	0.00	138.40	0.8	8,326	0.01%
2021/08/06	0	138.70	5	138.47	138.80	-5	8,495	-0.06%
2021/08/05	0	0.00	4	139.23	139.00	-4	8,882	-0.05%
2021/08/04	0	0.00	8.8	139.12	139.25	-8.8	9,429	-0.09%
2021/08/03	0	0.00	1	138.00	138.45	-1	9,761	-0.01%
2021/08/02	1.4	137.67	2.3	137.76	137.90	-0.8	9,731	-0.01%
2021/07/30	4	136.40	0	0.00	136.05	4	9,727	0.04%
2021/07/29	1	135.90	3.1	135.85	136.50	-2.1	9,795	-0.02%
2021/07/28	22.1	134.66	0	0.00	134.25	22.1	9,762	0.23%
2021/07/27	9.2	136.22	0.5	136.40	136.40	8.7	9,483	0.09%
2021/07/26	3.5	136.76	1	136.50	136.45	2.5	9,424	0.03%
2021/07/23	0.8	137.65	1	138.20	137.65	-0.2	9,379	0.00%
2021/07/22	0.2	138.25	0	0.00	137.65	0.2	9,377	0.00%
2021/07/21	15.6	136.51	0	0.00	136.70	15.6	9,385	0.17%
2021/07/20	8.8	137.52	1	137.70	137.20	7.8	9,371	0.08%
2021/07/19	7	138.18	0	0.00	138.30	7	9,339	0.07%
2021/07/16	1.5	139.68	0	0.00	139.90	1.5	9,231	0.02%
2021/07/15	0	0.00	0.3	141.43	141.80	-0.3	9,206	0.00%
2021/07/14	0.2	140.30	0	0.00	140.50	0.2	9,085	0.00%
2021/07/13	0	0.00	2.8	140.31	140.15	-2.8	9,060	-0.03%
2021/07/09	0.2	137.56	0	0.00	137.75	0.2	8,918	0.00%
2021/07/08	0.1	138.55	0.1	138.65	138.85	0	8,912	0.00%
2021/07/07	1.3	139.35	1	139.30	139.00	0.3	8,939	0.00%
2021/07/06	1	139.70	0	0.00	139.75	1	8,927	0.01%
2021/07/05	0	0.00	5	139.75	139.60	-5	8,881	-0.06%
2021/07/01	1.4	138.52	0.5	138.75	138.30	0.9	8,850	0.01%
2021/06/30	0.3	138.90	7	138.61	138.95	-6.7	8,929	-0.08%
2021/06/29	0	0.00	3.1	137.97	137.60	-3.1	8,892	-0.03%
2021/06/28	1.2	137.23	4.3	136.71	137.20	-3.1	8,868	-0.04%
2021/06/25	1.4	137.69	0	138.00	136.95	1.4	8,881	0.02%
2021/06/24	3	136.70	4	137.04	136.70	-1	8,908	-0.01%
2021/06/23	1	136.15	5.1	136.24	137.05	-4.1	8,937	-0.05%
2021/06/22	3	134.73	1	134.90	134.85	2	8,912	0.02%
2021/06/21	14.5	135.27	1	135.95	134.70	13.5	8,987	0.15%
2021/06/18	2.2	138.10	0	0.00	138.00	2.2	8,840	0.02%
2021/06/17	3	137.65	0	0.00	138.30	3	8,893	0.03%
2021/06/16	2	138.60	8	138.65	138.70	-6	9,004	-0.07%
2021/06/15	6	138.52	0	0.00	138.85	6	8,999	0.07%
2021/06/11	1	137.95	1	138.05	138.10	0	9,044	0.00%
2021/06/09	2.2	135.34	2	135.65	135.50	0.2	9,050	0.00%
2021/06/08	1	136.60	6	136.73	136.50	-5	9,042	-0.06%
2021/06/07	4	136.54	0.5	136.95	137.30	3.5	9,146	0.04%
2021/06/04	3	136.60	10	136.60	136.95	-7	9,056	-0.08%
2021/06/03	1	137.70	5	137.99	137.60	-4	9,225	-0.04%
2021/06/02	3	137.50	20	137.13	137.70	-17	9,343	-0.18%
2021/06/01	1.1	137.40	2	137.81	137.70	-0.9	9,497	-0.01%
2021/05/31	1	137.45	6.3	136.79	137.10	-5.3	9,680	-0.05%
2021/05/28	0	135.30	0	0.00	135.80	0	9,647	0.00%
2021/05/27	3	132.92	0	0.00	133.55	3	9,607	0.03%
2021/05/26	1.1	134.59	3	134.57	134.50	-1.9	9,951	-0.02%
2021/05/25	1	134.10	4.4	134.25	134.40	-3.4	10,035	-0.03%
2021/05/24	2	131.98	2	132.15	132.15	0	10,058	0.00%
2021/05/21	0	0.00	2.2	132.19	132.35	-2.2	10,015	-0.02%
2021/05/20	1.8	130.60	4	130.49	130.50	-2.2	9,961	-0.02%
2021/05/19	4.1	131.56	2	131.55	131.40	2.1	9,948	0.02%
2021/05/18	5	130.00	14.1	129.83	132.30	-9.1	9,840	-0.09%
2021/05/17	12.5	126.16	5.3	125.91	126.50	7.2	9,884	0.07%
2021/05/14	8.2	128.86	0.2	130.10	128.95	8	9,504	0.08%
2021/05/13	16.3	127.38	4.2	127.63	127.50	12.1	9,360	0.13%
2021/05/12	80.8	126.68	11	127.20	129.40	69.8	9,026	0.77%
2021/05/11	27.9	134.38	0.5	134.90	133.25	27.4	8,567	0.32%
2021/05/10	3.1	138.55	3	138.40	138.45	0.1	8,380	0.00%
2021/05/07	0.6	139.02	1.2	139.03	139.40	-0.6	8,542	-0.01%
2021/05/06	6.1	136.99	2	137.28	136.95	4.1	8,667	0.05%
2021/05/05	9.1	136.54	0	0.00	135.75	9.1	8,665	0.10%
2021/05/04	14.6	137.87	9.3	137.21	137.05	5.3	8,758	0.06%
2021/05/03	1.7	138.41	0	0.00	138.25	1.7	8,766	0.02%
2021/04/29	3	141.70	5	141.65	140.60	-2	9,050	-0.02%
2021/04/28	1.3	140.41	0	140.50	140.40	1.2	9,130	0.01%
2021/04/27	0.8	141.03	6	141.40	141.25	-5.2	9,580	-0.05%
2021/04/26	0.5	140.00	11	140.85	141.20	-10.5	9,671	-0.11%
2021/04/23	1.2	137.90	64	138.48	139.15	-62.8	9,710	-0.65%
2021/04/22	0.1	137.85	0.2	138.05	137.90	-0.1	9,969	0.00%
2021/04/21	2.3	138.19	4.2	138.36	138.00	-1.9	10,103	-0.02%
2021/04/20	1.2	138.98	0.3	139.30	139.25	0.9	10,151	0.01%
2021/04/19	2	139.08	0.5	139.05	139.50	1.5	10,253	0.01%
2021/04/16	3	139.00	5	138.77	139.25	-2	10,289	-0.02%
2021/04/15	0.3	137.95	4.6	138.73	139.05	-4.3	10,319	-0.04%
2021/04/14	1	136.11	0	0.00	137.90	1	10,305	0.01%
2021/04/13	0	137.95	3.5	138.27	137.15	-3.5	10,375	-0.03%
2021/04/12	1.4	137.77	0	0.00	137.15	1.4	10,361	0.01%
2021/04/09	2	138.10	1	137.95	137.95	1	10,365	0.01%
2021/04/08	2	137.10	1	137.80	138.25	1	10,401	0.01%
2021/04/07	1.1	137.50	1	137.40	137.80	0.1	10,387	0.00%
2021/04/06	0.3	137.60	5	137.82	137.65	-4.7	10,367	-0.05%
2021/04/01	0.2	135.68	5	136.00	135.75	-4.8	10,270	-0.05%
2021/03/31	0.6	134.85	1	134.75	134.75	-0.4	10,197	0.00%
2021/03/30	0	0.00	0.1	135.90	135.90	-0.1	10,111	0.00%
2021/03/29	0	0.00	6.1	135.77	135.45	-6.1	10,101	-0.06%
2021/03/26	0	0.00	12	133.88	134.35	-12	10,062	-0.12%
2021/03/25	1.1	130.81	0.3	132.10	131.95	0.8	10,001	0.01%
2021/03/24	14.1	131.63	0	0.00	131.50	14.1	9,961	0.14%
2021/03/23	0	0.00	3	134.23	133.60	-3	9,839	-0.03%
2021/03/22	0.1	133.00	0	0.00	133.40	0.1	9,946	0.00%
2021/03/19	41	133.30	2	132.50	132.80	39	10,014	0.39%
2021/03/18	1	135.24	7	135.31	134.90	-6	9,888	-0.06%
2021/03/17	6	134.17	0	0.00	134.20	6	9,850	0.06%
2021/03/16	0.1	135.00	1	135.20	135.35	-0.9	9,874	-0.01%
2021/03/15	0	0.00	0.1	135.15	134.90	-0.1	9,864	0.00%
2021/03/12	0	0.00	1	134.90	135.25	-1	9,907	-0.01%
2021/03/11	0	0.00	3	133.37	134.70	-3	9,927	-0.03%
2021/03/10	2.1	131.76	0	0.00	131.90	2.1	9,978	0.02%
2021/03/09	6.2	130.66	2	130.10	131.35	4.2	9,987	0.04%
2021/03/08	1.3	131.97	1	133.05	131.85	0.3	9,867	0.00%
2021/03/05	7.2	131.21	2	129.90	131.95	5.2	9,749	0.05%
2021/03/04	17.1	132.60	0	0.00	132.75	17.1	9,669	0.18%
2021/03/03	1.5	134.46	2	135.03	135.40	-0.5	9,480	-0.01%
2021/03/02	2.6	134.15	5.6	134.67	133.45	-3.1	9,381	-0.03%
2021/02/26	13.7	134.10	1	134.04	133.40	12.7	9,330	0.14%
2021/02/24	4.7	136.83	0	0.00	136.45	4.7	8,916	0.05%
2021/02/23	7.7	137.38	0.1	138.80	138.50	7.6	8,820	0.09%
2021/02/22	9	139.71	5	139.80	138.80	4	8,766	0.05%
2021/02/19	4.2	138.35	3	138.85	138.85	1.2	8,979	0.01%
2021/02/18	1.1	139.91	0	0.00	140.35	1.1	8,968	0.01%
2021/02/17	5.1	140.18	7.1	139.89	140.55	-2	8,948	-0.02%
2021/02/05	6.6	135.17	3	135.38	134.80	3.6	8,696	0.04%
2021/02/04	3.5	133.86	4	133.99	133.55	-0.5	8,613	-0.01%
2021/02/03	0	134.80	8	134.31	134.35	-8	8,645	-0.09%
2021/02/02	1.1	134.77	23	133.94	134.45	-21.9	8,600	-0.25%
2021/02/01	6	129.86	8.6	128.16	130.75	-2.6	8,606	-0.03%
2021/01/29	7.1	130.66	1	128.80	128.20	6.1	8,474	0.07%
2021/01/28	8.5	130.15	3.2	130.17	130.35	5.4	8,312	0.06%
2021/01/27	7.1	133.29	4.3	133.02	133.05	2.8	8,153	0.03%
2021/01/26	22.3	132.86	0.4	132.55	132.85	21.9	8,096	0.27%
2021/01/25	2.3	135.19	19	135.06	135.60	-16.7	8,024	-0.21%
2021/01/22	18.3	137.94	5	138.22	137.45	13.3	7,902	0.17%
2021/01/21	24	139.63	2.2	139.52	143.00	21.8	7,622	0.29%
2021/01/20	15	138.60	14	138.50	138.20	1	7,472	0.01%
2021/01/19	0	0.00	6.2	136.56	137.95	-6.2	7,029	-0.09%
2021/01/18	0.3	134.08	3.2	134.41	134.40	-2.9	6,876	-0.04%
2021/01/15	5.2	135.62	2.1	137.17	134.50	3.1	6,692	0.05%
2021/01/14	8.2	133.87	0	0.00	134.05	8.2	6,370	0.13%
2021/01/13	6	134.40	3.6	134.15	135.30	2.4	6,291	0.04%
2021/01/12	7	132.27	2.4	132.10	132.10	4.6	6,137	0.08%
2021/01/11	5.2	130.88	0.2	132.00	132.30	5	6,013	0.08%
2021/01/08	5.3	130.07	0.1	131.30	131.20	5.2	5,897	0.09%
2021/01/07	10.1	128.41	1	128.60	128.90	9.1	5,756	0.16%
2021/01/06	3.2	125.90	0	0.00	125.95	3.2	5,688	0.06%
2021/01/05	3.3	124.35	0.4	124.40	124.60	3	5,601	0.05%
2021/01/04	3.5	124.34	2.1	123.56	124.35	1.4	5,685	0.02%
2020/12/31	0	0.00	1	122.00	122.25	-1	5,807	-0.02%
2020/12/30	0	0.00	0	121.60	121.60	0	5,778	0.00%
2020/12/29	0	0.00	30	119.50	119.90	-30	5,802	-0.52%
2020/12/28	0	0.00	0.2	119.50	120.00	-0.2	5,849	0.00%
2020/12/25	0	119.29	1	119.40	118.95	-1	5,851	-0.02%
2020/12/23	0	0.00	0.1	118.20	118.15	-0.1	5,926	0.00%
2020/12/22	6	118.96	0	0.00	118.00	6	6,014	0.10%
2020/12/21	10	118.00	11	118.65	119.35	-1	6,182	-0.02%
2020/12/18	5.1	118.40	0	0.00	118.20	5.1	6,199	0.08%
2020/12/17	6	118.50	0	0.00	118.60	6	6,268	0.10%
2020/12/16	0.1	119.30	2	118.35	119.25	-2	6,315	-0.03%
2020/12/15	7.1	116.88	1	117.00	117.05	6.1	6,176	0.10%
2020/12/14	5.1	118.20	1	118.50	118.25	4.1	6,165	0.07%
2020/12/11	7	118.67	1	118.75	118.75	6	6,372	0.09%
2020/12/10	8.3	118.50	2	118.15	118.60	6.3	6,385	0.10%
2020/12/09	2.1	119.80	1.2	120.17	120.05	0.9	6,346	0.01%
2020/12/08	6	119.50	2	119.63	120.05	4	6,292	0.06%
2020/12/07	0	0.00	2	118.20	118.40	-2	6,247	-0.03%
2020/12/04	1.2	117.05	6	116.74	117.30	-4.8	6,240	-0.08%
2020/12/02	0	0.00	3.3	114.83	115.40	-3.3	6,104	-0.05%
2020/12/01	6.1	113.59	0	114.10	114.30	6.1	6,101	0.10%
2020/11/30	3	114.37	0	0.00	113.30	3	6,103	0.05%
2020/11/27	12	114.42	1.2	114.32	114.65	10.8	6,017	0.18%
2020/11/26	5.3	114.66	0	0.00	114.85	5.3	6,025	0.09%
2020/11/25	4.6	114.32	0	0.00	113.95	4.6	6,079	0.08%
2020/11/24	4	115.24	1	115.30	114.90	3	6,077	0.05%
2020/11/23	2	115.18	2	115.35	115.45	0	6,072	0.00%
2020/11/20	0.3	114.11	2	113.65	114.00	-1.7	6,021	-0.03%
2020/11/19	2.1	113.97	0	0.00	114.15	2.1	6,002	0.03%
2020/11/18	1	114.35	0.4	113.81	114.35	0.6	5,990	0.01%
2020/11/17	2	114.08	5.2	114.63	113.60	-3.2	5,798	-0.06%
2020/11/16	1	110.90	2.3	112.00	112.80	-1.3	5,974	-0.02%
2020/11/13	1	108.70	1	109.00	109.25	0	5,922	0.00%
2020/11/12	0	0.00	2	109.03	108.80	-2	5,921	-0.03%
2020/11/11	0	0.00	7	108.24	108.75	-7	5,951	-0.12%
2020/11/10	6	107.49	8	107.53	107.10	-2	5,872	-0.03%
2020/11/09	1	107.50	15.4	107.88	108.10	-14.4	5,890	-0.24%
2020/11/06	0	0.00	17	106.81	106.70	-17	5,800	-0.29%
2020/11/05	0	0.00	16	106.03	106.05	-16	5,749	-0.28%
2020/11/04	5	105.22	9.1	105.42	106.15	-4.1	5,775	-0.07%
2020/11/03	7	104.21	2	104.38	104.60	5	5,805	0.09%
2020/11/02	15	102.88	1	103.15	103.40	14	5,855	0.24%
2020/10/30	12	103.29	1	103.30	103.00	11	5,771	0.19%
2020/10/29	5	103.56	5.1	103.75	103.85	-0.1	5,742	0.00%
2020/10/28	3.3	105.06	0	0.00	105.00	3.3	5,746	0.06%
2020/10/27	8.2	105.25	2	105.48	105.50	6.2	5,756	0.11%
2020/10/26	0	0.00	12.1	106.55	106.10	-12.1	5,809	-0.21%
2020/10/23	1	106.01	0	0.00	106.10	1	5,921	0.02%
2020/10/22	0	0.00	5	105.75	106.10	-5	6,240	-0.08%
2020/10/21	0	0.00	2	106.40	105.95	-2	6,583	-0.03%
2020/10/20	0	106.20	0	0.00	106.00	0	6,751	0.00%
2020/10/19	1	106.35	5	106.40	106.60	-4	6,827	-0.06%
2020/10/16	0	0.00	5	105.25	105.25	-5	6,890	-0.07%
2020/10/15	2.3	105.45	8	106.06	105.70	-5.7	7,247	-0.08%
2020/10/14	0	106.70	7	106.86	106.70	-7	7,329	-0.09%
2020/10/13	1	107.00	2	106.60	107.10	-1	7,587	-0.01%
2020/10/12	2	107.13	9	107.14	107.05	-7	7,623	-0.09%
2020/10/08	11	105.60	17	105.88	106.20	-6	7,814	-0.08%
2020/10/07	0	0.00	11	104.41	104.80	-11	7,814	-0.14%
2020/10/06	0	0.00	6	104.09	104.25	-6	7,948	-0.08%
2020/10/05	0	0.00	5	103.75	103.05	-5	8,024	-0.06%
2020/09/30	1	102.90	7	103.01	103.00	-6	8,046	-0.07%
2020/09/29	2.2	102.72	6	102.23	102.55	-3.8	8,172	-0.05%
2020/09/28	1	101.75	17	102.02	102.30	-16	8,341	-0.19%
2020/09/25	15	100.61	1	100.40	100.65	14	8,481	0.17%
2020/09/24	22	100.80	8	101.04	100.45	14	8,572	0.16%
2020/09/23	2.3	102.73	5	103.10	102.95	-2.7	8,435	-0.03%
2020/09/22	1	103.40	5	103.55	103.10	-4	8,512	-0.05%
2020/09/21	0.1	104.70	0	0.00	104.45	0.1	8,535	0.00%
2020/09/18	0	0.00	5	105.51	105.30	-5	8,603	-0.06%
2020/09/17	2	105.50	0	0.00	105.40	2	8,688	0.02%
2020/09/16	2	106.80	17	106.63	106.55	-15	8,687	-0.17%
2020/09/15	0	0.00	8.3	104.99	104.95	-8.3	8,615	-0.10%
2020/09/14	0	0.00	5	104.40	104.55	-5	8,564	-0.06%
2020/09/11	0	0.00	5	103.05	103.25	-5	8,552	-0.06%
2020/09/10	0	0.00	3	103.13	103.20	-3	8,696	-0.03%
2020/09/09	2	101.73	10	101.55	102.30	-8	8,816	-0.09%
2020/09/08	2	102.83	13	103.00	103.00	-11	8,871	-0.12%
2020/09/07	13	102.10	0	0.00	102.40	13	9,155	0.14%
2020/09/04	6	102.21	0	0.00	102.55	6	9,299	0.06%
2020/09/03	1	103.20	0	0.00	103.30	1	9,383	0.01%
2020/09/02	0.1	103.25	0	0.00	103.00	0.1	9,487	0.00%
2020/09/01	0.2	103.45	0	0.00	103.35	0.2	9,676	0.00%
2020/08/31	15	102.84	0	0.00	101.80	15	9,746	0.15%
2020/08/28	2.2	103.48	10	103.24	103.50	-7.8	9,900	-0.08%
2020/08/27	2	105.55	7.1	105.31	104.55	-5.1	10,136	-0.05%
2020/08/26	0	0.00	10	104.25	104.30	-10	10,240	-0.10%
2020/08/25	1	103.40	12	103.65	103.90	-11	10,336	-0.11%
2020/08/24	0	0.00	1	103.20	103.10	-1	10,364	-0.01%
2020/08/21	16	102.90	18	102.80	102.80	-2	10,427	-0.02%
2020/08/20	26	101.63	3	100.23	100.60	23	10,368	0.22%
2020/08/19	2	105.40	0.7	104.50	104.25	1.3	10,314	0.01%
2020/08/18	1	104.80	1	105.30	105.00	0	10,301	0.00%
2020/08/14	0	0.00	2.4	104.34	104.50	-2.4	10,494	-0.02%
2020/08/13	0	0.00	12	104.47	104.25	-12	10,596	-0.11%
2020/08/12	1	103.25	2	103.25	103.25	-1	10,596	-0.01%
2020/08/07	0	0.00	1	104.90	104.65	-1	10,733	-0.01%
2020/08/06	3	105.07	1	105.50	105.40	2	10,703	0.02%
2020/08/05	32	104.02	0	0.00	104.30	32	10,772	0.30%
2020/08/04	1	103.00	5	102.80	103.30	-4	10,799	-0.04%
2020/08/03	0	102.00	5.8	102.56	102.00	-5.8	10,820	-0.05%
2020/07/31	2	103.90	0	0.00	103.80	2	10,803	0.02%
2020/07/30	0	103.65	1	104.00	104.05	-1	10,817	-0.01%
2020/07/29	4	102.96	2	103.03	102.55	2	10,838	0.02%
2020/07/28	4	106.40	15.4	106.01	103.60	-11.4	10,938	-0.10%
2020/07/27	2	102.93	29.2	102.89	103.30	-27.2	10,878	-0.25%
2020/07/24	5.1	99.34	5	99.91	98.50	0.1	10,696	0.00%
2020/07/23	3	98.62	0	0.00	98.85	3	10,533	0.03%
2020/07/22	2	98.70	2.3	99.06	98.95	-0.3	10,665	0.00%
2020/07/21	1	99.00	4	98.55	98.70	-3	10,641	-0.03%
2020/07/20	0	0.00	1	97.20	97.05	-1	10,451	-0.01%
2020/07/17	1	97.45	3	97.30	97.20	-2	10,475	-0.02%
2020/07/16	0.2	96.10	6	96.40	96.10	-5.8	10,526	-0.05%
2020/07/15	2	97.70	6	97.64	97.05	-4	10,605	-0.04%
2020/07/14	2	96.40	8	96.08	96.65	-6	10,825	-0.06%
2020/07/13	0	0.00	4	95.65	96.05	-4	10,808	-0.04%
2020/07/10	3.5	94.78	17	95.04	94.65	-13.5	10,897	-0.12%
2020/07/09	2	95.80	3	95.42	95.45	-1	10,924	-0.01%
2020/07/08	1.1	95.18	4	95.16	95.15	-2.9	10,927	-0.03%
2020/07/07	1.5	94.93	22	94.60	94.50	-20.5	10,839	-0.19%
2020/07/06	2	94.18	30.4	93.86	94.15	-28.4	10,868	-0.26%
2020/07/03	0	0.00	279	92.61	92.55	-279	10,881	-2.56%	大賣/鉅額交易
2020/07/02	7	91.33	2	91.00	91.50	5	10,886	0.05%
2020/07/01	0	0.00	7	90.58	90.50	-7	10,964	-0.06%
2020/06/30	0	0.00	2	89.55	89.90	-2	10,963	-0.02%
2020/06/29	2	89.13	0	0.00	89.10	2	10,992	0.02%
2020/06/24	1	90.00	3	90.18	90.00	-2	11,055	-0.02%
2020/06/23	1	89.25	0	0.00	89.45	1	11,253	0.01%
2020/06/22	0	0.00	3	89.42	89.05	-3	11,428	-0.03%
2020/06/19	0	88.90	0	0.00	88.85	0	11,796	0.00%
2020/06/18	2	88.78	1.2	89.00	88.90	0.8	12,203	0.01%
2020/06/17	0	0.00	3	88.85	89.00	-3	12,493	-0.02%
2020/06/16	0	0.00	6	88.67	88.90	-6	12,982	-0.05%
2020/06/15	2	87.53	0	0.00	87.00	2	13,934	0.01%
2020/06/12	8	87.88	5	88.20	88.25	3	14,552	0.02%
2020/06/11	3.1	89.26	1	90.50	89.05	2.1	15,044	0.01%
2020/06/10	0	0.00	2	90.20	90.45	-2	15,370	-0.01%
2020/06/09	2	89.35	2	89.35	89.60	0	16,081	0.00%
2020/06/08	3	89.00	11	89.58	89.50	-8	16,639	-0.05%
2020/06/05	1	88.35	2	88.18	88.35	-1	16,634	-0.01%
2020/06/04	0	0.00	2	87.40	87.60	-2	16,865	-0.01%
2020/06/03	1.1	86.53	5	86.64	86.80	-3.9	17,076	-0.02%
2020/06/02	0	0.00	3	85.20	85.30	-3	17,058	-0.02%
2020/06/01	0	85.00	3	84.90	84.90	-3	17,022	-0.02%
2020/05/29	2	83.43	1	84.45	84.45	1	17,023	0.01%
2020/05/28	4	84.54	0	0.00	83.85	4	17,119	0.02%
2020/05/26	3	84.43	5	84.40	84.45	-2	17,792	-0.01%
2020/05/25	3	83.00	0	0.00	83.50	3	17,786	0.02%
2020/05/22	13	83.10	0	0.00	82.95	13	17,846	0.07%
2020/05/21	1	84.45	0	0.00	84.50	1	17,849	0.01%
2020/05/20	0	0.00	5	83.93	83.80	-5	17,813	-0.03%
2020/05/19	3	83.97	2	83.90	83.90	1	17,757	0.01%
2020/05/18	11	83.14	2	83.28	83.15	9	17,798	0.05%
2020/05/15	0	0.00	4	83.49	83.85	-4	17,869	-0.02%
2020/05/14	5	83.40	1	83.80	83.30	4	17,870	0.02%
2020/05/13	3	83.70	0	0.00	84.30	3	17,808	0.02%
2020/05/12	10	84.00	0	0.00	84.05	10	17,821	0.06%
2020/05/11	1	85.30	5	85.24	85.05	-4	17,723	-0.02%
2020/05/08	11	84.30	1	84.50	84.35	10	17,698	0.06%
2020/05/07	0	0.00	1	83.70	83.85	-1	17,719	-0.01%
2020/05/06	2	82.93	0	0.00	83.50	2	17,775	0.01%
2020/05/05	11	83.59	3	83.60	83.40	8	17,851	0.04%
2020/05/04	8	82.77	3	83.00	83.00	5	17,833	0.03%
2020/04/30	6	84.53	0	0.00	85.50	6	17,721	0.03%
2020/04/29	22	83.67	28	83.79	83.70	-6	17,672	-0.03%
2020/04/28	12	82.37	1.2	82.31	82.55	10.8	17,849	0.06%
2020/04/27	3	81.80	12	82.33	82.55	-9	18,260	-0.05%
2020/04/24	10	80.90	1	80.60	80.90	9	18,144	0.05%
2020/04/23	3	81.68	8	80.71	80.90	-5	18,184	-0.03%
2020/04/22	4	80.11	12	80.05	80.60	-8	18,107	-0.04%
2020/04/21	13.1	81.35	14	81.21	80.60	-0.9	18,096	0.00%
2020/04/20	6	83.12	12	83.13	83.00	-6	17,938	-0.03%
2020/04/17	13.5	83.56	12	83.23	83.25	1.5	17,844	0.01%
2020/04/16	6.1	80.36	6	80.50	80.80	0.1	17,420	0.00%
2020/04/15	6	81.29	2	81.25	81.20	4	17,333	0.02%
2020/04/14	11	80.50	19	80.17	80.95	-8	17,185	-0.05%
2020/04/13	1	78.90	1	79.00	78.80	0	17,072	0.00%
2020/04/10	11	79.08	1	79.10	79.30	10	17,104	0.06%
2020/04/09	31	79.42	8	79.66	79.25	23	17,121	0.13%
2020/04/08	14	78.80	12	79.28	79.60	2	16,942	0.01%
2020/04/07	16	78.54	13	78.52	78.50	3	16,760	0.02%
2020/04/06	2	76.50	7	76.93	77.05	-5	16,558	-0.03%
2020/04/01	45	76.05	0	0.00	75.90	45	16,404	0.27%
2020/03/31	7	76.46	1	76.35	76.15	6	16,291	0.04%
2020/03/30	7	75.05	4	75.46	75.85	3	16,158	0.02%
2020/03/27	45	77.79	30	78.10	76.60	15	15,956	0.09%
2020/03/26	6	76.90	15	76.84	77.20	-9	15,647	-0.06%
2020/03/25	22	76.78	39	77.03	76.85	-17	15,383	-0.11%
2020/03/24	5	74.42	9	74.69	74.25	-4	14,877	-0.03%
2020/03/23	22	71.05	7	70.95	70.80	15	14,493	0.10%
2020/03/20	78	72.54	20	72.97	74.00	58	14,198	0.41%
2020/03/19	57.1	70.07	17	69.81	68.55	40.1	13,591	0.30%
2020/03/18	63	73.78	4	74.05	72.80	59	12,556	0.47%
2020/03/17	54	74.54	10	75.34	74.85	44	11,920	0.37%
2020/03/16	16	78.73	14	78.61	77.30	2	11,101	0.02%
2020/03/13	84.5	77.36	11	79.68	81.00	73.5	10,628	0.69%
2020/03/12	85	83.28	2	83.28	82.15	83	9,783	0.85%
2020/03/11	1.1	86.13	0	0.00	85.30	1.1	9,093	0.01%
2020/03/10	5	85.43	35	85.26	86.30	-30	8,896	-0.34%
2020/03/09	24	86.19	2	86.65	85.85	22	8,539	0.26%
2020/03/06	5	88.99	3	88.45	88.35	2	8,102	0.02%
2020/03/05	1	89.95	31	90.13	90.20	-30	7,852	-0.38%
2020/03/04	6	88.78	84	89.11	89.20	-78	7,779	-1.00%
2020/03/03	4.1	88.65	20	88.80	88.60	-16	7,661	-0.21%
2020/03/02	22.4	87.16	1	87.30	87.35	21.4	7,510	0.28%
2020/02/27	7.3	88.71	60	88.68	88.65	-52.7	7,110	-0.74%
2020/02/26	4.1	89.53	0.1	89.90	89.45	4.1	6,741	0.06%
2020/02/25	1	90.20	5	89.62	90.35	-4	6,515	-0.06%
2020/02/24	7	90.09	0	0.00	90.10	7	6,423	0.11%
2020/02/21	1	91.30	0	0.00	91.25	1	6,330	0.02%
2020/02/20	2.1	91.97	0	0.00	91.70	2.1	6,287	0.03%
2020/02/18	1	91.40	2	91.10	91.05	-1	6,122	-0.02%
2020/02/17	1	92.25	0	0.00	92.30	1	5,950	0.02%
2020/02/14	1	92.85	3	93.20	92.95	-2	5,878	-0.03%
2020/02/13	0	0.00	11	93.04	92.80	-11	5,836	-0.19%
2020/02/12	3	92.82	0	0.00	92.65	3	5,837	0.05%
2020/02/11	1	91.60	0	0.00	91.75	1	5,791	0.02%
2020/02/10	1.2	90.16	1	91.15	91.00	0.2	5,757	0.00%
2020/02/07	3	91.23	4	91.05	91.20	-1	5,710	-0.02%
2020/02/06	5	91.90	3	91.87	92.30	2	5,616	0.04%
2020/02/05	0	0.00	5	91.02	90.85	-5	5,550	-0.09%
2020/02/04	3	90.80	2	89.45	90.60	1	5,485	0.02%
2020/02/03	8	88.46	1	89.00	89.05	7	5,494	0.13%
2020/01/31	16	90.50	6	89.95	89.95	10	5,321	0.19%
2020/01/30	26.3	92.81	14	94.03	92.15	12.3	5,069	0.24%
2020/01/20	2	97.75	0	0.00	97.70	2	4,616	0.04%
2020/01/17	2	97.25	0	0.00	97.30	2	4,632	0.04%
2020/01/16	2	97.18	0	0.00	97.30	2	4,540	0.04%
2020/01/15	2	97.85	0	0.00	97.60	2	4,438	0.05%
2020/01/14	1	98.50	0	0.00	98.60	1	4,321	0.02%
2020/01/13	3	97.85	0	0.00	98.00	3	4,147	0.07%
2020/01/09	0	0.00	1	96.80	96.95	-1	3,974	-0.03%
2020/01/08	1	95.20	0	0.00	95.65	1	3,921	0.03%
2020/01/07	6.1	96.08	3	95.70	96.10	3.1	3,852	0.08%
2020/01/06	7.3	96.64	0	0.00	96.40	7.3	3,905	0.19%
2020/01/03	2	98.10	0	0.00	97.65	2	3,865	0.05%
2020/01/02	1	97.35	1	97.90	97.65	0	3,954	0.00%
2019/12/30	1	98.05	0	0.00	97.80	1	3,933	0.03%
2019/12/27	0	0.00	10	98.00	98.00	-10	3,962	-0.25%
2019/12/20	1	96.95	0	0.00	96.95	1	4,296	0.02%
2019/12/18	1	97.80	0	0.00	98.20	1	4,356	0.02%
2019/12/17	0	0.00	5.6	98.01	98.15	-5.6	4,431	-0.13%
2019/12/16	1	96.80	1	96.90	96.85	0	4,483	0.00%
2019/12/13	1	97.00	1.6	97.07	96.90	-0.6	4,692	-0.01%
2019/12/12	1	96.00	3	95.38	95.85	-2	4,677	-0.04%
2019/12/11	1	93.00	0	0.00	93.75	1	4,718	0.02%
2019/12/09	0	0.00	2	93.68	93.65	-2	4,831	-0.04%
2019/12/06	0	0.00	1	92.80	93.05	-1	4,869	-0.02%
2019/12/05	0.8	92.95	2	92.85	92.90	-1.2	5,023	-0.02%
2019/12/04	10	91.80	0	0.00	91.70	10	5,253	0.19%
2019/12/03	0	0.00	1	91.90	92.05	-1	5,638	-0.02%
2019/12/02	2	92.05	1	91.95	92.05	1	5,793	0.02%
2019/11/29	3	91.73	1	91.70	91.50	2	5,843	0.03%
2019/11/27	0	0.00	2	92.75	93.20	-2	6,162	-0.03%
2019/11/26	0	0.00	1	92.85	92.85	-1	6,183	-0.02%
2019/11/25	0.1	92.60	1	92.80	92.60	-1	6,175	-0.02%
2019/11/22	4	92.66	1	92.55	92.55	3	6,175	0.05%
2019/11/21	1	92.10	2	92.15	92.50	-1	6,355	-0.02%
2019/11/20	1.1	93.11	0	0.00	93.25	1.1	6,354	0.02%
2019/11/19	3	93.45	2	93.40	93.60	1	6,378	0.02%
2019/11/15	5	92.25	1	92.15	92.30	4	6,467	0.06%
2019/11/14	2	91.60	0	0.00	91.40	2	6,534	0.03%
2019/11/13	0	0.00	6	91.48	91.45	-6	6,600	-0.09%
2019/11/12	2	91.70	2	91.55	92.00	0	6,834	0.00%
2019/11/11	1	91.68	4	91.48	91.15	-3	6,916	-0.04%
2019/11/08	0	92.55	0	0.00	92.55	0	6,942	0.00%
2019/11/07	0	0.00	2	92.60	92.85	-2	6,947	-0.03%
2019/11/06	0	0.00	2.7	93.20	93.35	-2.7	6,980	-0.04%
2019/11/05	9.1	92.50	0	0.00	92.90	9.1	7,187	0.13%
2019/11/04	1.2	92.13	1	92.05	92.20	0.2	7,536	0.00%
2019/11/01	1	90.05	2	90.15	90.10	-1	7,768	-0.01%
2019/10/31	0	0.00	1	90.15	90.10	-1	8,003	-0.01%
2019/10/29	0.1	89.45	0	0.00	89.45	0.1	7,891	0.00%
2019/10/28	0	0.00	1	89.10	89.20	-1	7,803	-0.01%
2019/10/25	0	88.80	2.2	89.00	88.80	-2.2	7,770	-0.03%
2019/10/24	0	0.00	1.2	88.77	88.80	-1.2	7,690	-0.02%
2019/10/23	1.1	88.69	1.2	88.40	88.45	-0.2	7,729	0.00%
2019/10/21	1	87.85	0	0.00	87.85	1	7,787	0.01%
2019/10/18	0	0.00	6	88.19	87.95	-6	7,908	-0.08%
2019/10/17	1	87.95	4	88.05	88.15	-3	8,024	-0.04%
2019/10/16	0	0.00	4	87.98	88.10	-4	8,108	-0.05%
2019/10/15	0	0.00	7	87.76	87.70	-7	8,218	-0.09%
2019/10/14	0.2	87.40	13	87.39	87.55	-12.8	8,237	-0.16%
2019/10/09	5	86.01	0	0.00	85.80	5	8,235	0.06%
2019/10/08	4	86.48	6.1	86.35	86.50	-2.1	8,169	-0.03%
2019/10/07	1	85.35	1	85.50	85.45	0	8,139	0.00%
2019/10/03	1	84.60	7	84.73	84.80	-6	8,150	-0.07%
2019/10/02	1	85.70	0	0.00	85.65	1	8,133	0.01%
2019/10/01	9	85.63	58	85.61	85.95	-49	8,066	-0.61%
2019/09/27	0	0.00	1	85.10	84.60	-1	8,011	-0.01%
2019/09/25	2	84.18	0	0.00	84.10	2	8,007	0.02%
2019/09/24	0	0.00	1	84.55	84.65	-1	8,170	-0.01%
2019/09/23	0.1	84.55	1	84.60	84.50	-0.9	8,155	-0.01%
2019/09/20	0	0.00	4	84.80	84.70	-4	8,338	-0.05%
2019/09/19	1	84.50	1	84.55	84.45	0	8,300	0.00%
2019/09/17	0	84.20	0	0.00	84.25	0	8,296	0.00%
2019/09/16	3.2	84.21	4.2	84.32	84.40	-1	8,469	-0.01%
2019/09/10	0	0.00	7	83.43	83.40	-7	8,659	-0.08%
2019/09/09	0	0.00	3.1	83.80	83.80	-3.1	8,675	-0.04%
2019/09/06	3	83.50	54	83.50	83.50	-51	8,517	-0.60%
2019/09/05	1	82.90	14	83.19	83.00	-13	8,329	-0.16%
2019/09/04	0	0.00	12	81.98	82.15	-12	8,060	-0.15%
2019/08/30	1	81.85	4	81.76	81.85	-3	8,117	-0.04%
2019/08/29	1	80.30	0	0.00	80.55	1	7,912	0.01%
2019/08/28	0	0.00	1	80.40	80.40	-1	7,978	-0.01%
2019/08/27	0	0.00	7	80.05	79.85	-7	8,023	-0.09%
2019/08/26	7	79.76	11	79.89	79.65	-4	8,107	-0.05%
2019/08/23	4	81.00	6	80.98	81.00	-2	8,030	-0.02%
2019/08/22	0	81.00	3	81.37	80.90	-3	8,137	-0.04%
2019/08/21	0	0.00	1	81.10	81.10	-1	8,144	-0.01%
2019/08/20	3	80.98	0	0.00	81.00	3	8,234	0.04%
2019/08/19	0	0.00	1	80.35	80.80	-1	8,265	-0.01%
2019/08/16	2.1	79.60	0	0.00	80.35	2.1	8,584	0.02%
2019/08/15	9.1	79.47	0	0.00	79.40	9.1	8,658	0.11%
2019/08/14	3	80.48	6	80.80	80.30	-3	8,722	-0.03%
2019/08/13	2	79.80	0	0.00	79.70	2	8,837	0.02%
2019/08/12	2.1	80.70	0	0.00	80.60	2.1	9,106	0.02%
2019/08/08	1	80.50	0	0.00	80.65	1	9,337	0.01%
2019/08/07	13	79.79	0	0.00	79.70	13	9,541	0.14%
2019/08/06	11	79.12	5	80.15	80.10	6	9,598	0.06%
2019/08/05	19.1	80.14	0	0.00	80.15	19.1	9,494	0.20%
2019/08/02	9	80.89	0	0.00	80.95	9	9,347	0.10%
2019/08/01	5	82.33	0	0.00	82.30	5	9,181	0.05%
2019/07/31	0	0.00	1	82.80	82.80	-1	9,324	-0.01%
2019/07/30	0	0.00	1	83.40	83.20	-1	9,505	-0.01%
2019/07/29	0	0.00	12	83.20	83.45	-12	9,595	-0.13%
2019/07/26	2	83.40	5	83.25	83.25	-3	10,049	-0.03%
2019/07/25	1	83.65	5	83.70	83.80	-4	10,100	-0.04%
2019/07/24	0.1	83.55	0	0.00	83.55	0.1	10,072	0.00%
2019/07/23	5	83.75	11	83.71	83.60	-6	10,068	-0.06%
2019/07/22	1	83.45	1	83.45	83.40	0	10,034	0.00%
2019/07/19	0	0.00	6	83.33	83.00	-6	9,953	-0.06%
2019/07/17	1	82.90	0	0.00	82.80	1	9,816	0.01%
2019/07/16	0	83.35	6	83.38	83.35	-6	9,688	-0.06%
2019/07/15	1	83.20	2	83.25	83.20	-1	9,805	-0.01%
2019/07/12	2	82.80	0	0.00	82.75	2	9,994	0.02%
2019/07/11	4	83.00	5	82.95	82.85	-1	10,329	-0.01%
2019/07/09	0	0.00	2	81.60	81.50	-2	10,340	-0.02%
2019/07/08	1	81.66	0	0.00	81.60	1	10,397	0.01%
2019/07/05	11	81.95	0	0.00	81.90	11	10,470	0.11%
2019/07/04	5	81.90	0	0.00	82.00	5	10,624	0.05%
2019/07/03	1.1	81.55	0	0.00	81.50	1.1	10,782	0.01%
2019/07/02	4	82.50	2	82.50	82.45	2	10,772	0.02%
2019/07/01	7	82.55	13	82.58	82.65	-6	10,800	-0.06%
2019/06/28	16	81.02	0	0.00	80.90	16	10,664	0.15%
2019/06/27	0.4	81.50	15	81.27	81.50	-14.6	10,782	-0.14%
2019/06/26	2	80.45	0	0.00	80.35	2	10,621	0.02%
2019/06/25	1	81.20	0	0.00	80.75	1	10,580	0.01%
2019/06/24	2	81.45	26	81.29	81.20	-24	10,490	-0.23%
2019/06/21	10.1	80.95	3	81.10	80.85	7.1	10,258	0.07%
2019/06/20	0	0.00	9	80.87	80.85	-9	10,120	-0.09%
2019/06/19	1	80.65	2	80.30	80.75	-1	10,042	-0.01%
2019/06/17	0	78.90	2	78.18	78.70	-2	10,017	-0.02%
2019/06/14	1	78.90	0	0.00	78.90	1	10,058	0.01%
2019/06/11	0	0.00	6	79.54	79.40	-6	10,234	-0.06%
2019/06/10	1	78.60	0	0.00	79.05	1	10,226	0.01%
2019/06/06	5	77.68	0	0.00	77.70	5	10,329	0.05%
2019/06/05	2	78.48	0	0.00	78.30	2	10,282	0.02%
2019/06/04	3	78.43	0	0.00	78.05	3	10,331	0.03%
2019/06/03	2	78.55	3	77.98	78.55	-1	10,515	-0.01%
2019/05/31	4	77.65	0	0.00	78.45	4	10,741	0.04%
2019/05/30	1	77.20	0	0.00	77.40	1	10,771	0.01%
2019/05/29	4	76.64	0	0.00	76.75	4	10,785	0.04%
2019/05/28	1	77.00	0	0.00	77.10	1	10,839	0.01%
2019/05/27	3	77.07	0.2	77.40	77.15	2.9	10,940	0.03%
2019/05/24	3	77.18	0	0.00	77.35	3	11,071	0.03%
2019/05/23	27	76.95	0	0.00	76.95	27	11,135	0.24%
2019/05/22	2	78.45	0	0.00	78.40	2	11,019	0.02%
2019/05/21	3	78.20	0	0.00	78.40	3	11,415	0.03%
2019/05/20	5.1	78.31	0	0.00	78.20	5.1	11,133	0.05%
2019/05/17	32	78.59	0	0.00	78.25	32	11,004	0.29%
2019/05/16	3.3	79.23	0	0.00	79.05	3.3	10,671	0.03%
2019/05/15	8	79.69	0	0.00	79.75	8	10,447	0.08%
2019/05/14	12	79.30	0	0.00	79.65	12	10,229	0.12%
2019/05/13	22	80.40	20	80.45	80.15	2	9,994	0.02%
2019/05/10	16	81.08	0	0.00	81.50	16	9,793	0.16%
2019/05/09	4.3	81.46	6	81.35	81.55	-1.7	9,684	-0.02%
2019/05/08	4	82.56	0	0.00	82.55	4	9,642	0.04%
2019/05/06	2	82.40	2	82.15	82.30	0	9,368	0.00%
2019/05/03	3	83.55	9	83.55	83.75	-6	9,302	-0.06%
2019/05/02	0	0.00	1	83.40	83.00	-1	8,904	-0.01%
2019/04/26	1	82.40	0	0.00	82.45	1	9,151	0.01%
2019/04/25	0	0.00	5.1	83.39	83.40	-5.1	9,254	-0.06%
2019/04/24	0	0.00	6	83.13	83.20	-6	9,451	-0.06%
2019/04/23	0	0.00	5	83.04	83.05	-5	9,597	-0.05%
2019/04/22	5	82.97	0.1	82.80	82.70	4.9	9,585	0.05%
2019/04/19	0	0.00	11	83.27	82.80	-11	9,709	-0.11%
2019/04/18	10	83.00	25	82.97	82.70	-15	9,548	-0.16%
2019/04/17	0	0.00	3	82.60	82.75	-3	9,394	-0.03%
2019/04/16	0	82.10	11	82.00	82.10	-11	9,192	-0.12%
2019/04/15	0	0.00	10	81.73	81.85	-10	9,306	-0.11%
2019/04/11	20	81.18	4	81.15	81.15	16	9,630	0.17%
2019/04/10	0	0.00	4	81.40	81.50	-4	9,634	-0.04%
2019/04/09	0	0.00	4	81.10	81.40	-4	9,531	-0.04%
2019/04/08	0	0.00	2	80.80	80.90	-2	9,436	-0.02%
2019/04/03	0	0.00	2	80.15	80.15	-2	9,452	-0.02%
2019/04/01	0	0.00	1	80.30	79.85	-1	9,544	-0.01%
2019/03/28	0	0.00	8	78.40	78.50	-8	9,457	-0.08%
2019/03/22	0	0.00	12	79.61	79.35	-12	9,652	-0.12%
2019/03/21	0	0.00	16	78.97	79.15	-16	9,683	-0.17%
2019/03/20	12	78.36	29	78.43	78.50	-17	9,598	-0.18%
2019/03/19	20	78.10	6	78.23	78.40	14	9,545	0.15%
2019/03/18	1	77.90	0	0.00	78.10	1	9,490	0.01%
2019/03/15	0	0.00	4	77.60	77.60	-4	9,503	-0.04%
2019/03/12	0.1	77.25	3	77.22	77.25	-2.9	9,668	-0.03%
2019/03/11	0.1	76.25	0	0.00	76.15	0.1	9,506	0.00%
2019/03/08	2	75.93	0	0.00	76.00	2	9,659	0.02%
2019/03/07	1	76.75	0	0.00	76.65	1	9,564	0.01%
2019/02/27	0	0.00	1	77.55	77.65	-1	9,143	-0.01%
2019/02/26	0	77.70	1	77.80	77.70	-1	8,995	-0.01%
2019/02/25	0	0.00	3	77.50	77.50	-3	8,829	-0.03%
2019/02/22	2	76.73	1	76.70	76.95	1	8,759	0.01%
2019/02/21	0	0.00	3	76.97	77.10	-3	8,738	-0.03%
2019/02/20	0	0.00	15	76.32	76.35	-15	8,545	-0.18%
2019/02/19	1	75.70	0	0.00	75.50	1	8,121	0.01%
2019/02/18	0	0.00	1	75.70	75.65	-1	8,168	-0.01%
2019/02/15	1	75.05	3	75.25	75.05	-2	8,163	-0.02%
2019/02/14	3	75.50	0	0.00	75.25	3	8,284	0.04%
2019/02/13	0	0.00	1	75.50	75.50	-1	8,325	-0.01%
2019/02/11	1	75.00	3	75.30	75.15	-2	8,939	-0.02%
2019/01/30	0	0.00	3	74.47	74.35	-3	8,933	-0.03%
2019/01/29	2	74.50	0	0.00	74.50	2	8,949	0.02%
2019/01/28	0	0.00	1	75.35	75.15	-1	8,953	-0.01%
2019/01/25	0	0.00	1	74.60	75.00	-1	9,001	-0.01%
2019/01/24	0	0.00	2	73.98	74.05	-2	8,992	-0.02%
2019/01/23	1	73.70	0	0.00	73.70	1	9,099	0.01%
2019/01/22	1	74.00	0	0.00	74.05	1	9,094	0.01%
2019/01/21	2.5	76.44	0	0.00	76.50	2.5	9,112	0.03%
2019/01/18	2	76.00	0	0.00	75.95	2	9,237	0.02%
2019/01/17	2	75.45	0	0.00	75.55	2	9,581	0.02%
2019/01/16	0	75.60	1	75.50	75.55	-1	9,630	-0.01%
2019/01/15	3	75.70	0	0.00	75.65	3	9,789	0.03%
2019/01/14	1	75.15	0	0.00	75.00	1	9,799	0.01%
2019/01/11	0	0.00	1	75.50	75.50	-1	9,912	-0.01%
2019/01/09	1	74.80	1	74.80	75.00	0	10,164	0.00%
2019/01/08	2	73.88	0	0.00	73.65	2	10,251	0.02%
2019/01/07	7	73.49	1	73.40	73.95	6	10,889	0.06%
2019/01/04	4	72.31	1	72.20	72.20	3	11,031	0.03%
2019/01/03	3	73.38	0	0.00	73.35	3	11,818	0.03%
2019/01/02	2	74.00	0	0.00	74.05	2	11,938	0.02%
2018/12/28	1	75.05	3	75.25	75.50	-2	12,571	-0.02%
2018/12/27	6	74.76	1	74.60	75.05	5	12,940	0.04%
2018/12/26	1	73.55	0	0.00	73.55	1	12,942	0.01%
2018/12/25	7	73.51	20	74.15	73.75	-13	12,867	-0.10%
2018/12/24	2	74.70	0	0.00	74.70	2	12,756	0.02%
2018/12/20	0	75.30	0	0.00	75.05	0	13,248	0.00%
2018/12/19	0	0.00	2	75.60	75.90	-2	13,222	-0.02%
2018/12/18	2	75.20	0	0.00	75.30	2	13,273	0.02%
2018/12/17	1	75.35	2	75.90	75.95	-1	13,268	-0.01%
2018/12/14	1	75.00	0	0.00	75.35	1	13,243	0.01%
2018/12/12	0	0.00	1	75.60	76.20	-1	13,210	-0.01%
2018/12/11	0	0.00	2	74.95	75.05	-2	13,215	-0.02%
2018/12/10	9	74.51	0	0.00	74.45	9	13,270	0.07%
2018/12/07	1	75.60	6	75.53	75.45	-5	13,404	-0.04%
2018/12/06	18	75.24	8	75.21	75.10	10	13,600	0.07%
2018/12/05	3	76.77	3	76.85	76.65	0	13,587	0.00%
2018/12/03	0	0.00	1	78.25	78.80	-1	13,489	-0.01%
2018/11/30	3	77.00	0	0.00	76.75	3	13,291	0.02%
2018/11/29	2	77.70	0	0.00	77.05	2	13,262	0.02%
2018/11/28	1	76.30	0	0.00	76.90	1	13,153	0.01%
2018/11/27	2	75.60	0	0.00	76.05	2	13,089	0.02%
2018/11/26	11	76.15	1	76.40	76.15	10	13,032	0.08%
2018/11/23	1	75.35	12	75.20	75.35	-11	13,091	-0.08%
2018/11/22	1	76.05	1	75.90	75.60	0	13,247	0.00%
2018/11/21	3	75.15	2	75.58	76.00	1	13,286	0.01%
2018/11/20	1	76.05	0	0.00	76.00	1	13,118	0.01%
2018/11/19	2	76.88	0	0.00	76.70	2	13,017	0.02%
2018/11/16	2	77.00	0	0.00	76.95	2	12,964	0.02%
2018/11/13	0	0.00	1	77.00	77.10	-1	12,813	-0.01%
2018/11/12	0	0.00	3	77.92	78.00	-3	12,712	-0.02%
2018/11/09	8.1	77.74	2	77.75	77.80	6.1	12,685	0.05%
2018/11/08	0	0.00	3	78.88	78.85	-3	12,143	-0.02%
2018/11/07	1	78.45	0	0.00	78.40	1	12,009	0.01%
2018/11/06	0	78.20	2	77.88	78.00	-2	12,027	-0.02%
2018/11/05	2	77.98	8	77.74	78.25	-6	11,945	-0.05%
2018/11/02	3	78.30	6	78.33	78.65	-3	11,895	-0.03%
2018/11/01	1	78.25	1	78.35	78.40	0	11,851	0.00%
2018/10/31	10	77.40	3	77.40	77.55	7	11,758	0.06%
2018/10/29	2	75.88	4	75.80	75.75	-2	11,553	-0.02%
2018/10/26	5	75.35	0	0.00	75.40	5	11,468	0.04%
2018/10/25	3	75.44	3	75.93	75.50	0	11,239	0.00%
2018/10/24	4	77.25	7	77.31	77.40	-3	10,803	-0.03%
2018/10/23	15	78.04	1	77.70	77.75	14	10,641	0.13%
2018/10/22	1	78.30	2	79.28	79.20	-1	10,326	-0.01%
2018/10/19	2	78.20	1	78.80	79.30	1	10,260	0.01%
2018/10/18	0	0.00	2	79.18	79.15	-2	10,165	-0.02%
2018/10/17	5	79.76	1	79.55	79.40	4	10,117	0.04%
2018/10/16	3	78.92	3	79.13	79.30	0	9,921	0.00%
2018/10/15	13	78.82	4	78.78	79.20	9	9,950	0.09%
2018/10/12	1	78.30	15	78.84	80.05	-14	9,350	-0.15%
2018/10/11	84.2	78.89	5	77.55	77.40	79.2	9,184	0.86%
2018/10/09	17	83.24	1	83.05	83.25	16	8,092	0.20%
2018/10/08	105	82.85	1	83.00	83.00	104	7,840	1.33%	大買/鉅額交易
2018/10/05	27	83.61	1	84.40	83.45	26	7,292	0.36%
2018/10/04	2	85.08	0	0.00	84.90	2	6,962	0.03%
2018/10/03	0	0.00	5	86.02	85.95	-5	6,865	-0.07%
2018/10/02	1	86.10	0	0.00	86.05	1	6,874	0.01%
2018/10/01	0	0.00	23	87.23	87.35	-23	6,934	-0.33%
2018/09/28	0	0.00	4	87.03	86.90	-4	6,925	-0.06%
2018/09/27	0	0.00	81	87.14	87.35	-81	6,757	-1.20%
2018/09/26	0	0.00	58	86.92	86.90	-58	6,323	-0.92%
2018/09/21	44	86.30	0	0.00	86.85	44	6,218	0.71%
2018/09/20	1	86.15	0	0.00	85.90	1	6,205	0.02%
2018/09/19	2	86.13	45	85.80	86.15	-43	6,337	-0.68%
2018/09/18	1	85.30	0	0.00	85.40	1	6,361	0.02%
2018/09/17	5	85.80	0	0.00	85.85	5	6,533	0.08%
2018/09/14	6	85.88	0	0.00	86.50	6	6,517	0.09%
2018/09/13	23	85.10	0	0.00	84.95	23	6,481	0.35%
2018/09/12	72	85.46	0	0.00	85.55	72	6,167	1.17%
2018/09/11	77	85.84	0	0.00	85.65	77	5,989	1.29%
2018/09/10	1	86.00	0	0.00	86.00	1	5,747	0.02%
2018/09/03	6	86.58	3	86.50	86.45	3	5,798	0.05%
2018/08/31	1.2	86.75	0	0.00	86.95	1.2	5,795	0.02%
2018/08/30	0	0.00	16	87.78	87.55	-16	5,836	-0.27%
2018/08/29	1	87.20	1	86.80	87.25	0	5,778	0.00%
2018/08/28	5	86.15	6	86.14	86.25	-1	5,600	-0.02%
2018/08/27	0	0.00	1	85.30	85.55	-1	5,580	-0.02%
2018/08/24	0.1	85.00	0	0.00	84.80	0.1	5,528	0.00%
2018/08/22	6	84.72	0	0.00	84.65	6	5,551	0.11%
2018/08/21	1	84.55	0	0.00	84.55	1	5,515	0.02%
2018/08/20	6	83.85	0	0.00	83.95	6	5,480	0.11%
2018/08/17	2	83.65	0	0.00	83.65	2	5,479	0.04%
2018/08/13	5	84.19	0	0.00	83.95	5	5,368	0.09%
2018/08/08	0	0.00	3	86.20	86.15	-3	5,408	-0.06%
2018/08/07	0	0.00	1	85.65	85.50	-1	5,460	-0.02%
2018/07/30	0.1	85.45	0	0.00	85.55	0.1	6,077	0.00%
2018/07/27	1	85.65	6	85.65	85.70	-5	6,081	-0.08%
2018/07/24	0	0.00	1	84.70	84.70	-1	6,082	-0.02%
2018/07/23	0	0.00	4	84.55	84.55	-4	6,204	-0.06%
2018/07/20	0	0.00	35	84.63	84.65	-35	6,337	-0.55%
2018/07/19	0	0.00	26	83.74	83.30	-26	6,304	-0.41%
2018/07/18	0	0.00	1	83.45	83.05	-1	6,365	-0.02%
2018/07/16	0	0.00	1	83.05	83.00	-1	6,422	-0.02%
2018/07/13	0	0.00	12	83.04	83.35	-12	6,407	-0.19%
2018/07/12	0	0.00	3	82.65	82.65	-3	6,241	-0.05%
2018/07/11	0	0.00	1	81.70	81.70	-1	6,198	-0.02%
2018/07/09	0	0.00	5	81.91	82.25	-5	6,131	-0.08%
2018/07/06	5	80.61	2	81.05	80.95	3	6,040	0.05%
2018/07/05	0	0.00	1	81.15	80.75	-1	5,994	-0.02%
2018/07/03	4	80.86	0	0.00	81.15	4	6,033	0.07%
2018/07/02	0	0.00	2	81.83	81.05	-2	6,052	-0.03%
2018/06/29	1	80.95	0	0.00	81.45	1	6,045	0.02%
2018/06/28	2	80.10	0	0.00	80.05	2	5,950	0.03%
2018/06/27	1	80.30	0	0.00	80.40	1	5,831	0.02%
2018/06/26	28	80.36	0	0.00	80.70	28	5,761	0.49%
2018/06/25	34	80.92	0	0.00	80.90	34	5,556	0.61%
2018/06/22	6	80.52	0	0.00	81.15	6	5,478	0.11%
2018/06/21	1	81.50	1	81.50	81.25	0	5,442	0.00%
2018/06/20	1	80.55	0	0.00	81.50	1	5,540	0.02%
2018/06/14	0	81.75	0	0.00	81.75	0	5,448	0.00%
2018/06/08	0	0.00	5	83.00	82.55	-5	5,459	-0.09%
2018/06/06	0	0.00	10	83.25	83.30	-10	5,598	-0.18%
2018/06/05	0	0.00	1	82.55	82.50	-1	5,538	-0.02%
2018/05/30	2	80.95	0	0.00	80.40	2	5,568	0.04%
2018/05/29	0	0.00	4	81.60	81.85	-4	5,569	-0.07%
2018/05/25	0	0.00	1	82.00	81.85	-1	5,697	-0.02%
2018/05/23	1.1	81.69	0	0.00	81.35	1.1	5,743	0.02%
2018/05/18	0	81.05	0	0.00	80.95	0	6,008	0.00%
2018/05/17	96.1	81.20	0	0.00	81.20	96.1	6,238	1.54%
2018/05/15	1	81.90	2	82.00	81.65	-1	6,311	-0.02%
2018/05/14	0	0.00	1	82.45	82.50	-1	6,727	-0.01%
2018/05/11	0	0.00	1	81.50	81.60	-1	6,558	-0.02%
2018/05/08	0	0.00	1	80.00	80.00	-1	6,278	-0.02%
2018/05/03	1	78.50	0	0.00	78.55	1	6,384	0.02%
2018/05/02	1	79.70	0	0.00	79.40	1	6,320	0.02%
2018/04/30	1	80.00	1	79.30	80.00	0	6,313	0.00%
2018/04/27	2	78.90	72	79.00	79.20	-70	6,300	-1.11%
2018/04/26	7	79.09	0	0.00	79.05	7	6,167	0.11%
2018/04/25	5	79.19	0	0.00	79.30	5	5,981	0.08%
2018/04/24	5	79.55	0	0.00	79.55	5	5,821	0.09%
2018/04/23	2	80.13	1	80.40	79.95	1	5,635	0.02%
2018/04/20	5	80.80	1	80.75	80.75	4	5,524	0.07%
2018/04/19	0	0.00	1	82.35	82.65	-1	5,421	-0.02%
2018/04/16	0	0.00	24	82.65	82.30	-24	5,399	-0.44%
2018/04/12	0	82.70	0	0.00	82.50	0	5,467	0.00%
2018/04/03	1	81.50	0	0.00	81.50	1	5,642	0.02%
2018/03/29	0.1	82.35	0	0.00	82.10	0.1	5,612	0.00%
2018/03/28	1	82.25	0	0.00	82.25	1	5,560	0.02%
2018/03/26	1	81.70	0	0.00	82.20	1	5,484	0.02%
2018/03/20	0	0.00	1	83.50	83.80	-1	5,416	-0.02%
2018/03/16	0	83.95	0	0.00	83.90	0	5,399	0.00%
2018/03/15	0	0.00	1	84.30	84.25	-1	5,373	-0.02%
2018/03/14	0	0.00	4	84.24	84.30	-4	5,360	-0.07%
2018/03/13	0	0.00	11	84.54	84.95	-11	5,409	-0.20%
2018/03/08	1	82.70	0	0.00	82.75	1	5,427	0.02%
2018/03/05	0.1	81.05	0	0.00	80.75	0.1	5,491	0.00%
2018/03/02	2	80.65	1	80.80	81.15	1	5,452	0.02%
2018/03/01	0	0.00	1	81.65	81.75	-1	5,382	-0.02%
2018/02/27	0.5	82.55	0	0.00	82.35	0.5	5,345	0.01%
2018/02/26	2	82.70	0	0.00	82.40	2	5,235	0.04%
2018/02/23	1	81.75	5	81.60	82.00	-4	5,206	-0.08%
2018/02/22	1	81.10	1	80.90	81.00	0	5,225	0.00%
2018/02/21	0	0.00	2	81.25	81.50	-2	5,238	-0.04%
2018/02/12	4	79.74	0	0.00	79.70	4	5,082	0.08%
2018/02/09	8	78.74	0	0.00	79.05	8	5,062	0.16%
2018/02/07	7	80.94	1	81.25	80.65	6	4,854	0.12%
2018/02/06	17	80.17	0	0.00	79.65	17	4,702	0.36%
2018/02/05	7	83.24	0	0.00	83.60	7	4,182	0.17%
2018/02/02	1	84.85	1	84.95	84.90	0	4,080	0.00%
2018/02/01	2	85.23	0	0.00	85.25	2	4,049	0.05%
2018/01/31	5	84.70	0	0.00	84.65	5	4,014	0.12%
2018/01/30	2	84.88	0	0.00	84.55	2	3,980	0.05%
2018/01/29	5	85.60	0	0.00	85.55	5	3,924	0.13%
2018/01/26	1	86.90	0	0.00	87.50	1	3,841	0.03%
2018/01/25	1	87.85	0	0.00	87.45	1	3,739	0.03%
2018/01/19	0	0.00	1	86.95	87.15	-1	3,550	-0.03%
2018/01/18	0	0.00	5	86.44	86.30	-5	3,516	-0.14%
2018/01/17	0	0.00	1	85.10	85.15	-1	3,441	-0.03%
2018/01/11	0	83.55	0	0.00	83.40	0	3,303	0.00%
2018/01/08	0	0.00	7	83.97	84.10	-7	3,298	-0.21%
2018/01/04	0	0.00	8	83.47	83.50	-8	3,291	-0.24%
2018/01/03	0	0.00	12	83.25	83.35	-12	3,464	-0.35%
2018/01/02	0	0.00	1	82.60	82.60	-1	3,412	-0.03%