元大台灣50 (0050)-統一-內湖券商分點個股進出

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
159.20
漲跌
▲2.25
漲幅
+1.43%
成交量
8,573張
產業
上市
3680人加入追蹤

立即追蹤
本地時間:14:30

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

元大台灣50 (0050)籌碼相關－統一-內湖券商分點個股進出

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

統一-內湖券商分點個股進出
統一-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	1	159.64	0	159.95	159.20	1	11,315	0.01%
2024/05/03	0.4	157.35	2	158.33	156.95	-1.6	11,435	-0.01%
2024/05/02	2.1	156.17	0	0.00	156.15	2.1	11,775	0.02%
2024/04/30	1	158.60	0	0.00	158.25	1	11,907	0.01%
2024/04/29	1	158.75	1	158.00	158.80	0	11,948	0.00%
2024/04/26	3	155.65	6.4	156.05	156.00	-3.4	12,035	-0.03%
2024/04/25	2	153.80	0	0.00	153.50	2	12,372	0.02%
2024/04/24	2	155.30	3	154.98	156.35	-1	12,412	-0.01%
2024/04/23	0.3	151.95	2	152.03	151.90	-1.7	12,890	-0.01%
2024/04/22	1.3	150.21	0	0.00	150.45	1.3	13,165	0.01%
2024/04/19	16.1	152.04	2	151.25	150.90	14.1	13,214	0.11%
2024/04/18	1.1	156.09	1	157.40	158.95	0.1	12,816	0.00%
2024/04/17	1.1	156.34	0	0.00	157.40	1.1	12,800	0.01%
2024/04/16	8.5	156.27	6.4	156.50	155.65	2.1	12,784	0.02%
2024/04/15	11	160.01	0	160.20	160.00	11	12,601	0.09%
2024/04/12	0	0.00	0	162.45	162.10	0	12,626	0.00%
2024/04/11	0.1	162.35	0	0.00	162.50	0.1	12,596	0.00%
2024/04/10	1	162.95	0	0.00	163.00	1	12,600	0.01%
2024/04/09	1.1	162.80	1.3	161.96	163.25	-0.2	12,737	0.00%
2024/04/08	0	158.80	0	0.00	159.45	0	12,701	0.00%
2024/04/03	2.1	158.50	0	0.00	158.55	2.1	12,825	0.02%
2024/04/02	1.1	159.35	0	159.45	159.65	1.1	12,995	0.01%
2024/04/01	1.1	158.16	0	0.00	157.40	1.1	13,372	0.01%
2024/03/29	0	0.00	1	158.10	157.90	-1	13,564	-0.01%
2024/03/28	2	156.50	0.2	156.89	156.90	1.8	13,567	0.01%
2024/03/26	0	157.00	0	0.00	157.60	0	13,634	0.00%
2024/03/21	10	156.00	4.4	156.03	157.40	5.6	13,584	0.04%
2024/03/20	0.1	154.05	0.1	153.50	153.20	0.1	13,558	0.00%
2024/03/19	1	154.40	3	153.45	154.05	-2	13,924	-0.01%
2024/03/18	1.1	154.15	20.9	154.18	154.40	-19.7	13,830	-0.14%
2024/03/15	2.5	154.08	0	0.00	153.00	2.5	13,623	0.02%
2024/03/14	1	155.15	0	0.00	155.10	1	13,532	0.01%
2024/03/13	1	155.10	6	155.98	155.25	-5	13,611	-0.04%
2024/03/12	2.7	153.23	12	154.45	154.50	-9.3	13,443	-0.07%
2024/03/11	2.1	153.24	1	152.80	152.90	1.1	13,318	0.01%
2024/03/08	4	155.48	12	155.80	154.45	-8	13,181	-0.06%
2024/03/07	1.3	152.13	19.6	152.02	152.30	-18.3	12,772	-0.14%
2024/03/06	2	147.83	3.3	148.40	148.85	-1.3	12,366	-0.01%
2024/03/05	1.1	148.14	2	147.70	148.15	-0.9	12,273	-0.01%
2024/03/04	4.2	146.37	32.2	146.22	146.95	-28	12,111	-0.23%
2024/03/01	1.1	143.19	0	143.10	142.80	1.1	11,865	0.01%
2024/02/29	1	143.30	0	0.00	143.30	1	11,877	0.01%
2024/02/27	1	142.93	0	143.35	143.35	1	11,985	0.01%
2024/02/26	1	143.50	0.2	144.00	143.95	0.8	11,990	0.01%
2024/02/23	0	0.00	25	143.66	143.75	-25	11,929	-0.21%
2024/02/22	1	142.40	7	142.42	142.80	-6	12,083	-0.05%
2024/02/21	1.3	141.32	3	141.35	141.20	-1.7	12,022	-0.01%
2024/02/20	2.1	141.53	24.2	141.13	141.65	-22.1	12,301	-0.18%
2024/02/19	2.1	140.95	10	140.81	141.10	-7.9	12,385	-0.06%
2024/02/16	1.1	141.91	8	142.00	141.30	-6.9	12,615	-0.05%
2024/02/15	0.1	142.05	66.6	142.16	142.35	-66.5	12,656	-0.53%
2024/02/05	1.2	135.65	2	135.78	135.95	-0.8	12,384	-0.01%
2024/02/02	1.1	134.71	0.2	135.00	135.10	0.9	12,168	0.01%
2024/02/01	36.1	134.21	0.2	134.40	134.35	35.9	12,124	0.30%
2024/01/31	1	135.05	0	0.00	134.35	1	12,169	0.01%
2024/01/30	0.1	136.35	5	136.15	136.15	-4.9	12,165	-0.04%
2024/01/29	0	0.00	2.2	136.27	136.50	-2.2	12,271	-0.02%
2024/01/26	1	135.89	1	135.85	135.65	0	11,972	0.00%
2024/01/25	0	0.00	2.1	135.62	135.65	-2.1	11,872	-0.02%
2024/01/24	10	134.30	1	134.15	134.00	9	11,511	0.08%
2024/01/23	10	134.10	0.1	134.00	134.05	10	11,454	0.09%
2024/01/22	0.1	134.05	6	134.18	133.80	-5.9	11,491	-0.05%
2024/01/19	0	0.00	78	131.83	132.90	-78	11,344	-0.69%
2024/01/18	4.1	128.20	0	0.00	128.30	4.1	11,276	0.04%
2024/01/17	57.9	128.42	0.3	127.60	127.45	57.6	11,225	0.51%
2024/01/16	23.3	131.45	5	131.52	131.65	18.3	10,739	0.17%
2024/01/15	0	0.00	1	133.20	133.00	-1	10,507	-0.01%
2024/01/12	10	132.95	4	132.75	132.65	6	10,378	0.06%
2024/01/11	20	133.12	6	132.94	132.85	14	10,400	0.13%
2024/01/10	0.5	132.52	0	0.00	132.30	0.5	10,466	0.00%
2024/01/09	0.1	133.25	12.1	133.15	133.00	-12	10,467	-0.11%
2024/01/08	1.3	132.78	2	133.40	132.75	-0.7	10,501	-0.01%
2024/01/05	0.2	132.69	0.3	132.50	132.15	-0.1	10,451	0.00%
2024/01/04	0.1	132.55	0	0.00	132.50	0.1	10,623	0.00%
2024/01/03	0.9	133.05	0	0.00	132.55	0.9	10,771	0.01%
2024/01/02	1.5	134.94	1	134.75	134.90	0.5	10,627	0.00%
2023/12/29	0.1	135.50	4	135.68	135.45	-3.9	10,597	-0.04%
2023/12/28	2	135.75	0	0.00	135.75	2	10,564	0.02%
2023/12/27	0	0.00	15	135.51	135.75	-15	10,401	-0.14%
2023/12/26	0	134.15	5	134.25	134.25	-5	10,010	-0.05%
2023/12/25	0	0.00	8	133.70	133.50	-8	9,822	-0.08%
2023/12/21	0.3	132.45	1	132.10	132.60	-0.7	9,860	-0.01%
2023/12/20	0.1	133.55	0.1	133.70	133.75	0.1	9,837	0.00%
2023/12/18	0.2	133.07	0	0.00	133.90	0.2	10,144	0.00%
2023/12/15	0	0.00	49.6	133.91	133.70	-49.6	10,132	-0.49%
2023/12/14	12.1	132.98	1	133.20	133.15	11.1	9,893	0.11%
2023/12/11	0.1	131.00	0	0.00	131.20	0.1	9,552	0.00%
2023/12/07	0.1	130.58	0	0.00	130.00	0.1	9,380	0.00%
2023/12/05	11.1	130.27	0	0.00	130.35	11.1	9,445	0.12%
2023/12/04	0.1	131.80	0	0.00	131.30	0.1	9,459	0.00%
2023/12/01	2.1	131.41	0	0.00	131.80	2.1	9,507	0.02%
2023/11/30	5.1	131.00	0	0.00	131.35	5.1	9,479	0.05%
2023/11/28	0	0.00	10	131.40	131.25	-10	9,295	-0.11%
2023/11/27	10.1	130.31	0	0.00	130.35	10.1	9,208	0.11%
2023/11/24	0	131.25	1	131.60	131.20	-1	9,147	-0.01%
2023/11/22	6.1	131.56	0	0.00	131.35	6.1	9,002	0.07%
2023/11/21	0.7	132.12	32.1	132.42	132.55	-31.5	9,018	-0.35%
2023/11/20	0.2	131.02	5.1	130.50	130.95	-4.9	8,657	-0.06%
2023/11/17	0	0.00	7	131.25	131.00	-7	8,625	-0.08%
2023/11/16	0.1	130.75	6	130.50	130.60	-5.9	8,234	-0.07%
2023/11/15	1	130.45	27	130.87	130.55	-26	8,096	-0.32%
2023/11/14	0	0.00	10	129.15	129.00	-10	7,843	-0.13%
2023/11/13	0	129.10	15	129.06	128.70	-15	7,669	-0.20%
2023/11/10	1.1	126.77	10	126.75	126.75	-8.9	7,548	-0.12%
2023/11/09	0	127.10	0	0.00	127.25	0	7,601	0.00%
2023/11/07	0.1	126.35	0	0.00	126.50	0.1	7,816	0.00%
2023/11/06	0	126.60	10	127.02	126.55	-10	7,888	-0.13%
2023/11/03	0.2	125.18	9	125.26	125.45	-8.8	7,684	-0.11%
2023/11/02	0	0.00	1	123.70	124.50	-1	7,713	-0.01%
2023/11/01	12.1	121.85	0	0.00	121.75	12.1	7,626	0.16%
2023/10/31	11.5	121.67	0	0.00	121.15	11.5	7,666	0.15%
2023/10/30	10.1	122.09	0	0.00	122.00	10.1	7,686	0.13%
2023/10/27	1	122.20	0	0.00	122.30	1	7,608	0.01%
2023/10/26	17.5	121.86	0	0.00	121.75	17.5	7,661	0.23%
2023/10/25	3	124.22	3	124.50	124.20	0	7,340	0.00%
2023/10/24	8	123.45	0.2	123.30	123.95	7.8	7,340	0.11%
2023/10/23	7.2	124.41	0	0.00	123.85	7.2	7,293	0.10%
2023/10/20	7.1	124.29	0	0.00	125.40	7.1	7,276	0.10%
2023/10/19	3	124.55	0	124.91	124.85	3	7,364	0.04%
2023/10/18	0.6	125.79	0	0.00	124.80	0.6	7,447	0.01%
2023/10/17	8	126.75	2	126.83	126.55	6	7,349	0.08%
2023/10/16	3.2	125.96	0	0.00	126.25	3.2	7,474	0.04%
2023/10/13	0	126.90	33	126.86	126.95	-33	7,526	-0.44%
2023/10/12	1	127.20	37	127.02	127.30	-36	7,674	-0.47%
2023/10/11	0.1	125.98	6	126.02	126.25	-5.9	7,681	-0.08%
2023/10/06	5	124.15	0	0.00	124.10	5	7,718	0.06%
2023/10/05	5	122.65	3	123.42	123.65	2	7,694	0.03%
2023/10/04	13.1	121.73	0	0.00	121.90	13.1	7,701	0.17%
2023/10/03	4.1	124.04	0	0.00	123.50	4.1	7,645	0.05%
2023/10/02	2	124.37	0	0.00	124.25	2	7,694	0.03%
2023/09/28	2	122.48	0	0.00	122.65	2	7,859	0.03%
2023/09/27	3.1	121.72	0	0.00	122.15	3.1	7,849	0.04%
2023/09/26	4.1	122.34	0	0.00	122.10	4.1	7,835	0.05%
2023/09/25	4	123.25	1	123.60	123.55	3	7,778	0.04%
2023/09/22	1.2	122.61	0	0.00	122.65	1.2	7,829	0.02%
2023/09/21	33.1	122.92	0	0.00	122.75	33.1	7,765	0.43%
2023/09/18	3.3	126.07	0	0.00	126.00	3.3	7,574	0.04%
2023/09/15	0.1	126.95	0	0.00	127.35	0.1	7,899	0.00%
2023/09/14	0.1	126.10	0.7	126.45	126.95	-0.6	7,912	-0.01%
2023/09/13	0	125.45	0.5	125.00	125.20	-0.5	7,892	-0.01%
2023/09/12	0	0.00	2	124.80	125.05	-2	7,959	-0.03%
2023/09/11	7.1	123.68	0	0.00	123.80	7.1	8,099	0.09%
2023/09/08	5.6	123.98	0	0.00	124.30	5.6	8,073	0.07%
2023/09/07	9.1	125.01	0	0.00	124.85	9.1	8,371	0.11%
2023/09/06	1.2	125.97	0	0.00	126.00	1.2	8,506	0.01%
2023/09/05	19.1	126.20	0	0.00	126.45	19.1	8,477	0.23%
2023/09/04	18.4	126.47	0	0.00	126.75	18.4	8,502	0.22%
2023/09/01	2.1	125.84	0	0.00	125.90	2.1	8,646	0.02%
2023/08/31	1	125.80	0	0.00	125.70	1	8,705	0.01%
2023/08/30	0	0.00	10	126.50	126.60	-10	8,738	-0.11%
2023/08/29	3	125.17	0	0.00	126.05	3	8,774	0.03%
2023/08/28	7	125.36	1	125.25	125.35	6	8,731	0.07%
2023/08/25	20	125.04	0	0.00	124.55	20	8,806	0.23%
2023/08/24	7	126.75	21	126.73	127.00	-14	8,890	-0.16%
2023/08/23	1	124.70	10	124.15	124.85	-9	9,020	-0.10%
2023/08/22	0	0.00	10	124.00	124.00	-10	9,303	-0.11%
2023/08/21	0.1	123.76	1	123.60	123.00	-0.9	9,433	-0.01%
2023/08/18	2.6	124.15	0	0.00	123.85	2.6	9,447	0.03%
2023/08/17	2	123.13	3.1	124.51	124.60	-1.1	9,525	-0.01%
2023/08/16	51.1	124.15	0	0.00	124.05	51.1	9,664	0.53%
2023/08/15	19	125.12	0	0.00	124.70	19	9,931	0.19%
2023/08/14	10.5	124.57	0	0.00	124.50	10.5	10,173	0.10%
2023/08/11	20	126.30	0	0.00	126.30	20	10,232	0.20%
2023/08/10	7.1	126.47	0	0.00	126.40	7.1	10,235	0.07%
2023/08/08	1.2	126.88	0	127.60	127.00	1.2	10,124	0.01%
2023/08/07	1.2	128.00	0	0.00	128.50	1.2	10,010	0.01%
2023/08/04	5.3	127.17	0	0.00	127.25	5.3	10,002	0.05%
2023/08/02	0.7	129.45	0.1	127.70	127.85	0.6	9,967	0.01%
2023/08/01	1.2	129.47	0.9	129.30	129.45	0.3	9,867	0.00%
2023/07/31	1.2	129.50	0	0.00	128.80	1.2	9,830	0.01%
2023/07/28	0.1	129.35	0	0.00	129.50	0.1	9,771	0.00%
2023/07/26	2.1	128.95	10.2	128.90	128.50	-8.2	9,814	-0.08%
2023/07/25	0	128.85	2	128.20	128.85	-2	9,835	-0.02%
2023/07/24	45.5	127.09	0	0.00	127.25	45.5	9,877	0.46%
2023/07/21	11.3	127.15	0	0.00	127.20	11.3	9,930	0.11%
2023/07/20	5.1	129.55	1	129.45	129.35	4.1	10,026	0.04%
2023/07/19	2.1	129.05	0	0.00	128.75	2.1	10,073	0.02%
2023/07/18	0.1	130.10	1	129.70	129.85	-0.9	9,915	-0.01%
2023/07/17	0.3	132.15	0	0.00	132.00	0.3	9,841	0.00%
2023/07/14	0	0.00	0.2	131.45	132.25	-0.2	9,716	0.00%
2023/07/13	2	131.75	20	131.30	130.90	-18	9,551	-0.19%
2023/07/12	0.1	129.15	0	0.00	129.45	0.1	9,385	0.00%
2023/07/11	0	129.06	0	0.00	129.20	0	9,379	0.00%
2023/07/10	0.2	127.70	0	0.00	127.45	0.2	9,413	0.00%
2023/07/07	43.2	127.77	2	127.40	127.70	41.2	9,330	0.44%
2023/07/06	2.8	128.65	0	0.00	127.90	2.8	9,296	0.03%
2023/07/05	1.5	131.03	0	0.00	130.80	1.5	9,086	0.02%
2023/07/03	2.7	130.37	0	0.00	130.70	2.7	9,106	0.03%
2023/06/30	2.1	128.51	2	128.75	129.10	0.1	9,245	0.00%
2023/06/29	0.1	129.10	0.2	130.00	129.05	-0.2	9,318	0.00%
2023/06/28	1	129.20	2	129.28	129.10	-1	9,274	-0.01%
2023/06/27	1.1	129.00	1	128.90	128.90	0.1	9,342	0.00%
2023/06/26	0.6	129.80	0	0.00	129.75	0.6	9,410	0.01%
2023/06/21	0.1	130.54	0	0.00	130.55	0.1	9,511	0.00%
2023/06/20	0.1	131.25	0	0.00	130.55	0.1	9,327	0.00%
2023/06/19	0.3	130.99	0.1	131.10	131.25	0.2	9,455	0.00%
2023/06/16	0.3	131.61	0	0.00	131.55	0.3	9,416	0.00%
2023/06/14	0.1	131.35	2.2	131.39	131.50	-2.1	9,411	-0.02%
2023/06/13	1.1	131.23	1	131.65	131.55	0.1	9,559	0.00%
2023/06/12	0	128.95	0.2	128.95	129.00	-0.2	9,371	0.00%
2023/06/09	0.2	127.85	0	0.00	127.80	0.2	9,326	0.00%
2023/06/06	1	126.60	400	126.81	126.70	-399	9,532	-4.19%	大賣/鉅額交易
2023/06/05	2.3	126.62	0	0.00	126.35	2.3	9,525	0.02%
2023/06/02	0.5	125.99	1	126.55	126.75	-0.5	9,543	0.00%
2023/06/01	5.2	125.07	0	0.00	125.15	5.2	9,567	0.05%
2023/05/31	3.1	126.35	0	0.00	126.15	3.1	9,554	0.03%
2023/05/30	1	126.90	1	126.80	126.75	0	9,464	0.00%
2023/05/29	0	0.00	1.4	126.73	126.75	-1.4	9,386	-0.01%
2023/05/26	3.4	125.84	8	125.72	125.95	-4.6	9,236	-0.05%
2023/05/25	5	123.00	5	122.95	123.05	0	8,943	0.00%
2023/05/23	0	0.00	0.5	122.45	122.20	-0.5	8,826	-0.01%
2023/05/22	13.4	122.25	9	122.20	122.30	4.4	8,718	0.05%
2023/05/19	1	122.42	11.1	122.59	122.50	-10.1	8,549	-0.12%
2023/05/18	1	122.05	60.2	122.03	122.15	-59.2	8,164	-0.73%
2023/05/17	0	0.00	58	120.53	120.55	-58	8,002	-0.72%
2023/05/16	0.1	117.80	1	118.01	118.60	-0.9	7,695	-0.01%
2023/05/15	12.3	116.96	0.1	117.40	117.20	12.2	7,628	0.16%
2023/05/12	2	116.95	0	0.00	117.20	2	7,663	0.03%
2023/05/11	0.1	117.80	0	0.00	117.55	0.1	7,680	0.00%
2023/05/10	1.6	118.35	0.1	117.95	117.80	1.5	7,768	0.02%
2023/05/09	0	0.00	0	118.85	118.90	0	7,838	0.00%
2023/05/05	0.1	117.50	0	0.00	117.80	0.1	8,041	0.00%
2023/05/04	0.2	117.10	12	117.50	117.50	-11.9	8,263	-0.14%
2023/05/03	12.2	116.90	0	0.00	117.20	12.2	8,310	0.15%
2023/05/02	3	117.50	0	0.00	117.70	3	8,600	0.03%
2023/04/28	0	0.00	0.1	117.00	117.40	-0.1	9,236	0.00%
2023/04/27	0	115.70	0	0.00	116.00	0	9,376	0.00%
2023/04/26	5.6	115.95	0	0.00	116.10	5.6	9,678	0.06%
2023/04/25	16.4	117.76	24	117.16	116.60	-7.6	9,938	-0.08%
2023/04/24	12.3	118.12	0	0.00	118.15	12.3	9,795	0.13%
2023/04/20	1.3	118.88	0	0.00	118.90	1.3	10,065	0.01%
2023/04/19	2.4	119.24	0	0.00	119.05	2.4	10,208	0.02%
2023/04/18	0.5	120.05	13	120.12	119.95	-12.5	10,272	-0.12%
2023/04/17	12.1	119.87	1.3	120.10	120.35	10.9	10,392	0.10%
2023/04/14	1	120.80	0	0.00	120.65	1	10,526	0.01%
2023/04/13	0.1	120.17	0	0.00	119.50	0.1	10,722	0.00%
2023/04/10	0.1	121.00	0	0.00	121.00	0.1	11,043	0.00%
2023/04/07	0.2	121.00	17	121.11	121.00	-16.8	11,050	-0.15%
2023/04/06	13	120.71	6	120.85	121.00	7	11,043	0.06%
2023/03/31	12	121.65	1	122.30	121.60	11	11,018	0.10%
2023/03/30	0	121.15	0	0.00	121.20	0	10,853	0.00%
2023/03/29	7	120.49	12	120.75	120.60	-5	10,861	-0.05%
2023/03/28	10.3	120.75	0	120.55	120.40	10.3	11,017	0.09%
2023/03/27	7.1	121.59	0	0.00	121.45	7.1	10,957	0.06%
2023/03/24	8	121.70	20	122.12	122.20	-12	10,978	-0.11%
2023/03/23	3	121.90	9	121.42	121.85	-6	10,884	-0.06%
2023/03/22	0	0.00	4.1	120.45	120.90	-4.1	10,757	-0.04%
2023/03/21	0	0.00	18	118.55	118.65	-18	10,628	-0.17%
2023/03/20	18.6	118.33	0	0.00	118.10	18.6	10,708	0.17%
2023/03/17	0	0.00	2	118.10	118.95	-2	10,693	-0.02%
2023/03/16	2.2	116.82	12	116.60	117.05	-9.8	10,665	-0.09%
2023/03/15	15.1	117.68	3	118.50	117.60	12.1	10,542	0.11%
2023/03/14	3	117.52	0	0.00	117.50	3	10,505	0.03%
2023/03/13	1.1	117.66	1	118.95	118.80	0.1	10,522	0.00%
2023/03/10	3.3	118.24	0	0.00	118.30	3.3	10,334	0.03%
2023/03/09	0	0.00	4	120.53	120.20	-4	10,527	-0.04%
2023/03/08	0.1	120.40	2	120.05	120.30	-1.9	10,627	-0.02%
2023/03/07	0.1	120.64	0	0.00	121.30	0.1	10,702	0.00%
2023/03/06	1	120.00	2	120.03	120.50	-1	10,828	-0.01%
2023/03/02	0.6	119.15	1	119.25	119.25	-0.4	11,141	0.00%
2023/03/01	4.2	117.34	2	119.00	119.35	2.2	11,216	0.02%
2023/02/24	1.1	118.87	0	0.00	118.80	1.1	11,184	0.01%
2023/02/23	0	0.00	2	118.93	119.40	-2	11,237	-0.02%
2023/02/22	2.1	117.32	0.2	117.65	117.65	1.9	11,312	0.02%
2023/02/20	0.2	118.77	12	119.05	119.00	-11.8	11,674	-0.10%
2023/02/17	13.2	118.86	0	0.00	118.75	13.2	12,141	0.11%
2023/02/16	1	119.50	12	119.70	120.30	-11	12,312	-0.09%
2023/02/15	15.3	119.85	0	0.00	118.85	15.3	12,701	0.12%
2023/02/14	0	121.20	0.1	121.60	121.65	-0.1	12,742	0.00%
2023/02/13	0	120.48	8	120.26	120.75	-8	12,930	-0.06%
2023/02/10	0.1	120.95	1	121.00	121.00	-0.9	13,040	-0.01%
2023/02/09	7	120.42	1	120.50	120.90	6	13,138	0.05%
2023/02/08	1	120.60	38.1	120.40	120.85	-37	13,164	-0.28%
2023/02/07	6.6	118.93	0	0.00	119.00	6.6	13,240	0.05%
2023/02/06	22.3	119.72	1	119.45	119.25	21.3	13,219	0.16%
2023/02/03	6	120.25	0	0.00	121.00	6	13,134	0.05%
2023/02/02	0	120.95	11.5	120.60	121.00	-11.5	13,144	-0.09%
2023/02/01	3.3	118.89	24	119.18	119.00	-20.7	13,076	-0.16%
2023/01/31	33.1	119.48	0	0.00	118.30	33.1	13,101	0.25%
2023/01/30	0.3	120.10	16.1	120.60	120.70	-15.8	12,923	-0.12%
2023/01/17	5	118.03	0.1	118.10	118.10	5	12,536	0.04%
2023/01/16	0.3	118.32	1.3	118.31	118.10	-1	12,585	-0.01%
2023/01/13	0	0.00	2	118.00	117.20	-2	12,328	-0.02%
2023/01/12	0.1	116.00	0	0.00	115.85	0.1	12,170	0.00%
2023/01/10	13	115.95	2.6	116.04	116.25	10.4	12,110	0.09%
2023/01/09	1	114.15	14.3	114.93	115.80	-13.3	12,237	-0.11%
2023/01/06	1.4	111.91	80.1	111.37	111.80	-78.7	12,178	-0.65%
2023/01/05	6	111.05	23	111.33	111.30	-17	12,332	-0.14%
2023/01/04	7.5	110.23	30	110.58	110.50	-22.5	12,354	-0.18%
2023/01/03	19.7	109.00	62	110.20	110.75	-42.3	12,647	-0.33%
2022/12/30	6	110.55	76	110.42	110.20	-70	12,544	-0.56%
2022/12/29	13.7	108.67	12	109.50	109.50	1.7	12,541	0.01%
2022/12/28	13.5	110.08	52	109.92	110.00	-38.5	12,488	-0.31%
2022/12/27	0	0.00	12.2	112.05	111.60	-12.2	12,410	-0.10%
2022/12/26	0.1	111.10	6	111.15	111.10	-5.9	12,525	-0.05%
2022/12/23	7.2	110.68	21	110.80	110.70	-13.8	12,668	-0.11%
2022/12/22	1	112.05	19.2	111.99	112.60	-18.2	12,741	-0.14%
2022/12/21	6.1	110.36	14.3	110.91	110.75	-8.2	12,972	-0.06%
2022/12/20	7.6	111.86	25	110.46	110.30	-17.4	12,922	-0.13%
2022/12/19	1.1	112.05	0	0.00	112.35	1.1	13,046	0.01%
2022/12/16	7.9	112.44	6	112.95	113.00	1.9	13,186	0.01%
2022/12/15	12	114.15	12	114.75	114.90	0	13,237	0.00%
2022/12/14	206	114.79	12	114.50	114.80	194	13,289	1.46%	大買/鉅額交易
2022/12/13	8.1	113.68	22	114.34	113.40	-13.9	13,254	-0.10%
2022/12/12	20.4	113.78	21	113.60	113.90	-0.6	13,263	0.00%
2022/12/09	0	0.00	34.2	114.13	115.00	-34.2	13,340	-0.26%
2022/12/08	12.2	113.11	0	113.30	113.25	12.2	13,297	0.09%
2022/12/07	0.2	114.99	21	115.13	114.60	-20.8	13,326	-0.16%
2022/12/06	14	116.28	0	0.00	115.30	14	13,265	0.11%
2022/12/05	3.1	118.00	6	117.65	117.45	-3	13,225	-0.02%
2022/12/02	13.8	117.14	6	117.45	117.30	7.8	13,144	0.06%
2022/12/01	16.5	118.72	11.2	119.13	118.35	5.3	13,277	0.04%
2022/11/29	19.5	113.60	5	113.90	115.40	14.5	12,967	0.11%
2022/11/28	26.8	114.69	0	0.00	114.35	26.8	13,021	0.21%
2022/11/25	2.1	116.70	3.2	116.80	116.70	-1.1	13,121	-0.01%
2022/11/24	2	116.10	0	0.00	116.70	2	12,972	0.02%
2022/11/22	0	0.00	21	113.34	114.80	-21	13,049	-0.16%
2022/11/18	3	114.83	1.1	114.93	114.25	1.9	13,060	0.01%
2022/11/17	1	113.85	2	113.88	114.55	-1	13,000	-0.01%
2022/11/16	0	114.80	7	114.76	114.50	-7	12,949	-0.05%
2022/11/15	12	114.38	112.9	114.33	114.70	-100.9	12,689	-0.79%	大賣/
2022/11/14	1	110.00	9.1	110.05	110.00	-8.1	12,193	-0.07%
2022/11/11	7.7	108.18	31	108.57	109.00	-23.3	11,979	-0.19%
2022/11/10	1.1	103.45	10	103.75	103.50	-8.9	11,638	-0.08%
2022/11/09	18	104.45	7.1	102.85	104.50	10.9	11,557	0.09%
2022/11/08	7.1	101.63	8	101.69	101.60	-0.9	11,401	-0.01%
2022/11/07	19.2	100.70	8	100.16	100.55	11.2	11,368	0.10%
2022/11/04	1.2	97.78	0	0.00	98.85	1.2	11,346	0.01%
2022/11/03	13.5	98.50	0	0.00	98.70	13.5	11,359	0.12%
2022/11/02	1.8	99.54	1	100.00	100.00	0.8	11,265	0.01%
2022/11/01	1.1	99.46	8	99.63	99.60	-6.9	11,293	-0.06%
2022/10/31	92	98.76	13	98.62	99.05	79	11,311	0.70%
2022/10/28	33	98.03	0	0.00	97.75	33	11,257	0.29%
2022/10/27	7.5	99.10	8	99.11	99.00	-0.5	11,196	0.00%
2022/10/26	7	97.15	0	0.00	97.60	7	11,358	0.06%
2022/10/25	5.5	96.79	0	0.00	96.70	5.5	11,334	0.05%
2022/10/24	74	99.70	56	99.11	98.60	18	11,134	0.16%
2022/10/21	0	99.45	6	98.90	98.90	-6	10,989	-0.05%
2022/10/20	3.3	97.51	1	99.20	99.20	2.2	10,919	0.02%
2022/10/19	12.1	100.68	6	100.95	99.75	6.1	10,813	0.06%
2022/10/18	3.1	100.45	6	101.15	101.10	-2.9	10,729	-0.03%
2022/10/17	6.4	99.64	6	99.34	99.95	0.4	10,883	0.00%
2022/10/14	8	102.02	7	101.63	101.85	1	10,703	0.01%
2022/10/13	8.1	99.15	0.1	99.25	99.00	8.1	10,793	0.07%
2022/10/12	6.2	100.40	10.9	99.69	100.20	-4.7	10,666	-0.04%
2022/10/11	10.6	101.34	12	100.70	100.70	-1.4	10,814	-0.01%
2022/10/07	30.1	106.72	1	106.75	106.20	29.1	10,601	0.27%
2022/10/06	1	107.75	17	107.81	108.00	-16	10,703	-0.15%
2022/10/05	7.2	107.27	8.6	106.93	107.25	-1.4	10,975	-0.01%
2022/10/04	8	104.38	18.1	104.58	104.80	-10.1	10,983	-0.09%
2022/10/03	7.7	102.27	0	0.00	102.20	7.7	10,983	0.07%
2022/09/30	11.4	103.34	0	0.00	103.45	11.4	10,969	0.10%
2022/09/29	22.1	105.45	31	106.27	104.90	-8.9	10,983	-0.08%
2022/09/28	37.2	106.89	12.2	105.25	105.25	25	11,069	0.23%
2022/09/27	72	107.46	0	0.00	107.50	72	11,024	0.65%
2022/09/26	14.2	107.50	25	107.56	107.65	-10.8	11,316	-0.10%
2022/09/23	8.3	110.04	1	109.80	109.70	7.3	11,564	0.06%
2022/09/22	11.5	110.28	6	109.55	110.75	5.5	11,661	0.05%
2022/09/21	20.1	112.40	0	0.00	112.10	20.1	11,516	0.17%
2022/09/20	6.3	112.49	24	112.84	113.05	-17.7	11,514	-0.15%
2022/09/19	1.2	112.10	7	112.17	112.05	-5.8	11,695	-0.05%
2022/09/16	14.2	112.62	1	112.60	112.55	13.2	11,757	0.11%
2022/09/15	1.2	113.32	0	0.00	113.85	1.2	11,822	0.01%
2022/09/14	38.2	113.42	0	113.60	113.65	38.2	12,011	0.32%
2022/09/13	5	116.15	22	116.24	116.00	-17	11,937	-0.14%
2022/09/12	6.1	115.48	29.2	115.22	115.40	-23.1	12,037	-0.19%
2022/09/08	3	113.00	6	113.05	113.00	-3	12,240	-0.02%
2022/09/07	24.5	112.48	0	0.00	112.20	24.5	12,334	0.20%
2022/09/06	6.1	114.75	6	114.60	114.90	0.1	12,223	0.00%
2022/09/02	32	114.54	18.1	114.17	113.90	13.9	12,447	0.11%
2022/09/01	15.7	115.29	0	0.00	115.15	15.7	12,285	0.13%
2022/08/31	5.1	116.03	6	117.40	117.60	-0.9	11,968	-0.01%
2022/08/30	7	116.37	0	0.00	116.75	7	11,917	0.06%
2022/08/29	13.7	116.21	1	116.94	116.55	12.6	11,795	0.11%
2022/08/26	8.1	119.87	7	119.84	119.60	1.1	11,600	0.01%
2022/08/25	0	0.00	1	119.00	119.00	-1	11,508	-0.01%
2022/08/24	1.1	118.00	6	118.85	117.90	-4.9	11,533	-0.04%
2022/08/23	7	118.33	0	0.00	118.20	7	11,533	0.06%
2022/08/22	0.2	119.93	0	0.00	119.80	0.2	11,603	0.00%
2022/08/19	0	0.00	1	121.60	121.55	-1	11,663	-0.01%
2022/08/18	1.2	121.30	0	0.00	121.35	1.2	11,693	0.01%
2022/08/17	1,000.1	122.14	3	122.20	122.15	997.1	11,647	8.56%	大買/鉅額交易
2022/08/16	4	122.20	0	122.10	122.10	4	11,500	0.03%
2022/08/15	2.1	121.61	8.2	121.78	121.90	-6.1	11,381	-0.05%
2022/08/12	6	120.70	12	120.55	120.80	-6	11,283	-0.05%
2022/08/11	4.1	120.05	43	119.89	120.05	-38.9	11,262	-0.35%
2022/08/10	9.5	117.69	14	117.94	117.90	-4.5	11,189	-0.04%
2022/08/09	6	118.05	6.3	118.68	119.15	-0.3	11,138	0.00%
2022/08/08	8.1	118.59	21	119.03	119.25	-12.9	11,102	-0.12%
2022/08/05	0	0.00	6.3	118.10	119.50	-6.3	11,075	-0.06%
2022/08/04	0.1	116.01	3	116.58	116.55	-2.9	11,117	-0.03%
2022/08/02	10.6	115.58	9	115.53	115.55	1.6	11,237	0.01%
2022/08/01	11.6	117.53	5	117.90	117.65	6.6	11,155	0.06%
2022/07/29	0	0.00	6	118.30	118.00	-6	11,279	-0.05%
2022/07/28	6.3	117.68	1	117.50	116.90	5.3	11,249	0.05%
2022/07/27	1.2	116.20	18	115.71	116.70	-16.8	11,275	-0.15%
2022/07/26	6.1	116.24	0	0.00	115.65	6.1	11,248	0.05%
2022/07/25	7	116.22	36	116.82	116.70	-29	11,236	-0.26%
2022/07/22	26	116.54	12	116.98	116.80	14	11,253	0.12%
2022/07/21	37	115.67	8	115.59	116.35	29	11,471	0.25%
2022/07/20	42	115.39	21.2	115.87	115.05	20.8	11,480	0.18%
2022/07/19	12	114.00	6	113.90	114.30	6	11,735	0.05%
2022/07/18	6.5	114.33	6	114.48	114.20	0.5	11,701	0.00%
2022/07/15	27.2	115.46	14	114.77	115.50	13.2	11,398	0.12%
2022/07/14	11.1	112.99	0	0.00	114.00	11.1	11,202	0.10%
2022/07/13	9.3	112.96	16	113.08	113.45	-6.7	11,107	-0.06%
2022/07/12	11.2	110.22	0	0.00	109.55	11.2	10,992	0.10%
2022/07/11	7.1	112.81	1	112.70	112.25	6.1	11,151	0.05%
2022/07/08	14.1	112.98	14	113.33	113.25	0.1	11,108	0.00%
2022/07/07	0	109.05	0.1	111.40	112.10	-0.1	11,056	0.00%
2022/07/06	3.4	109.57	2.1	109.62	108.85	1.3	11,069	0.01%
2022/07/05	3.1	109.59	20	109.48	111.00	-17	11,088	-0.15%
2022/07/04	25	110.93	2	110.40	110.45	23	10,967	0.21%
2022/07/01	11.9	113.17	54.5	114.05	111.55	-42.6	10,771	-0.40%
2022/06/30	0.2	116.50	0	0.00	115.80	0.2	10,386	0.00%
2022/06/29	1	119.25	6	119.35	118.80	-5	10,175	-0.05%
2022/06/28	6.1	119.95	0	0.00	119.80	6.1	10,130	0.06%
2022/06/27	6	121.20	30	121.20	120.95	-24	10,086	-0.24%
2022/06/24	6	118.15	30	118.76	118.15	-24	9,916	-0.24%
2022/06/23	63.5	118.33	12	118.33	117.90	51.5	9,910	0.52%
2022/06/22	30	120.49	6	119.50	119.50	24	9,711	0.25%
2022/06/21	35.3	120.64	12	120.80	122.20	23.3	9,532	0.24%
2022/06/20	16.1	120.19	6	119.75	119.75	10.1	9,595	0.11%
2022/06/17	4.2	120.86	0	0.00	120.85	4.2	9,520	0.04%
2022/06/16	24	123.98	24.1	122.71	122.50	-0.1	9,321	0.00%
2022/06/15	2.1	122.97	2	123.55	122.75	0.1	9,320	0.00%
2022/06/14	1.1	122.63	0	0.00	123.35	1.1	9,405	0.01%
2022/06/13	3.5	123.67	12	123.95	123.55	-8.5	9,524	-0.09%
2022/06/10	12	126.60	1	127.15	127.10	11	9,634	0.11%
2022/06/09	12	127.70	6	128.15	128.40	6	9,706	0.06%
2022/06/08	0	0.00	18	128.48	128.80	-18	9,850	-0.18%
2022/06/07	12.1	127.50	0	0.00	127.40	12.1	10,025	0.12%
2022/06/06	2	128.90	6.2	128.44	128.70	-4.2	10,292	-0.04%
2022/06/02	25.5	127.77	8	128.16	127.80	17.5	10,921	0.16%
2022/06/01	0.2	129.40	8	129.59	129.15	-7.8	11,714	-0.07%
2022/05/31	12	127.85	10	128.96	129.80	2	11,817	0.02%
2022/05/30	6	128.55	10	127.39	128.55	-4	11,774	-0.03%
2022/05/27	1	125.65	6	125.14	125.50	-5	11,633	-0.04%
2022/05/26	1.1	123.31	0	0.00	122.90	1.1	11,576	0.01%
2022/05/25	0.3	124.45	7	123.81	124.45	-6.7	11,855	-0.06%
2022/05/24	6	124.15	4	123.45	123.50	2	12,301	0.02%
2022/05/23	0	0.00	4	125.50	124.90	-4	12,291	-0.03%
2022/05/18	6	125.25	10	125.49	125.70	-4	12,514	-0.03%
2022/05/16	0.2	123.24	0	0.00	123.00	0.2	12,534	0.00%
2022/05/12	3.7	122.48	0	0.00	121.25	3.7	12,641	0.03%
2022/05/11	1	123.36	0	0.00	124.20	1	12,516	0.01%
2022/05/10	2.1	122.29	0	0.00	124.00	2.1	12,482	0.02%
2022/05/09	6.3	124.78	6	124.90	124.55	0.3	12,386	0.00%
2022/05/06	17.4	126.09	0	0.00	126.65	17.4	12,357	0.14%
2022/05/05	0	0.00	6	129.40	129.25	-6	12,475	-0.05%
2022/05/04	0.1	127.73	10	128.22	127.80	-9.9	12,667	-0.08%
2022/05/03	7.6	128.17	0	0.00	127.80	7.6	12,902	0.06%
2022/04/29	0.1	128.85	8	129.15	128.75	-7.9	13,017	-0.06%
2022/04/28	6.1	126.23	0	0.00	127.10	6.1	13,316	0.05%
2022/04/27	3.8	126.42	0	0.00	126.55	3.8	13,394	0.03%
2022/04/26	8.1	129.39	7	128.97	129.25	1.1	13,160	0.01%
2022/04/25	8.4	129.08	1	129.00	129.25	7.4	13,244	0.06%
2022/04/22	0.3	131.27	0	131.45	131.60	0.2	12,823	0.00%
2022/04/21	0	0.00	2	133.05	132.75	-2	12,805	-0.02%
2022/04/20	0.3	132.80	1	132.15	132.65	-0.7	12,863	-0.01%
2022/04/19	0.1	132.20	0	0.00	132.00	0.1	12,919	0.00%
2022/04/18	6.1	131.27	0	0.00	131.55	6.1	13,064	0.05%
2022/04/15	2.4	132.71	7	132.64	132.25	-4.6	13,027	-0.04%
2022/04/14	4	135.45	0	0.00	134.55	4	12,799	0.03%
2022/04/13	0	0.00	13	134.04	135.05	-13	12,860	-0.10%
2022/04/12	7.1	131.93	0	0.00	132.55	7.1	12,933	0.06%
2022/04/11	5.2	132.52	26	132.39	132.45	-20.8	12,857	-0.16%
2022/04/07	4.1	134.28	1	134.50	133.80	3.1	12,647	0.02%
2022/04/06	19.7	135.12	0	0.00	136.25	19.7	12,778	0.15%
2022/04/01	12.1	136.32	0	0.00	136.95	12.1	12,959	0.09%
2022/03/31	7.1	138.23	1	138.60	138.10	6.1	12,939	0.05%
2022/03/30	0.1	138.50	5	138.50	138.55	-4.9	13,089	-0.04%
2022/03/29	0.1	136.95	1	136.80	136.85	-1	13,185	-0.01%
2022/03/28	10.4	136.01	6	136.58	136.70	4.4	13,145	0.03%
2022/03/25	0	0.00	28	138.20	138.20	-28	13,081	-0.21%
2022/03/24	12.2	137.28	41	137.51	138.00	-28.8	13,072	-0.22%
2022/03/23	0.3	138.05	2	138.03	138.10	-1.7	13,082	-0.01%
2022/03/22	6.2	136.46	6	136.85	136.80	0.2	13,004	0.00%
2022/03/21	5.2	137.49	6.2	137.35	137.00	-1	13,069	-0.01%
2022/03/18	6.1	135.96	8	136.25	136.10	-1.9	13,019	-0.01%
2022/03/17	0	0.00	11.3	135.59	136.40	-11.3	12,884	-0.09%
2022/03/16	4.5	131.86	8	132.96	132.20	-3.5	12,706	-0.03%
2022/03/15	21.7	132.22	0	0.00	131.65	21.7	12,465	0.17%
2022/03/14	14.1	134.31	12	135.22	134.40	2.1	12,255	0.02%
2022/03/11	25.3	135.27	8	135.45	134.40	17.3	12,162	0.14%
2022/03/10	1.5	136.14	9.2	135.85	136.35	-7.7	12,050	-0.06%
2022/03/09	15.1	132.67	6	132.50	132.50	9.1	11,890	0.08%
2022/03/08	31.7	132.15	12	131.48	131.15	19.7	11,690	0.17%
2022/03/07	25.9	134.24	6	134.55	134.00	19.9	11,064	0.18%
2022/03/04	13.3	138.21	11	138.65	138.45	2.3	10,368	0.02%
2022/03/03	7	139.94	16	140.16	139.95	-9	10,345	-0.09%
2022/03/02	18.6	139.52	5.4	139.65	139.65	13.2	10,465	0.13%
2022/03/01	0	140.60	30	140.28	140.45	-30	10,405	-0.29%
2022/02/25	30.8	138.45	0	0.00	138.50	30.8	10,318	0.30%
2022/02/24	8.2	139.27	1.1	139.64	138.80	7.1	10,017	0.07%
2022/02/23	2	141.85	0	0.00	142.25	2	9,590	0.02%
2022/02/22	10.2	141.49	6	141.85	141.85	4.2	9,615	0.04%
2022/02/21	0	0.00	2	143.25	143.80	-2	9,402	-0.02%
2022/02/18	5	144.10	0	0.00	144.10	5	9,666	0.05%
2022/02/17	6	144.05	11	144.69	144.50	-5	9,697	-0.05%
2022/02/16	0	0.00	12	143.90	144.40	-12	9,723	-0.12%
2022/02/15	7.1	142.54	0	0.00	142.05	7.1	9,706	0.07%
2022/02/14	28.1	142.77	0	0.00	142.70	28.1	9,657	0.29%
2022/02/11	1	144.65	6	144.83	144.95	-5	9,549	-0.05%
2022/02/10	2	143.78	3	144.63	145.05	-1	9,682	-0.01%
2022/02/09	5	143.20	24	143.39	143.40	-19	9,705	-0.20%
2022/02/08	1.2	142.98	0	0.00	142.90	1.2	9,757	0.01%
2022/02/07	26.1	141.85	0	0.00	142.30	26.1	9,615	0.27%
2022/01/26	4.2	141.63	0	0.00	141.55	4.2	9,253	0.05%
2022/01/25	7.9	142.44	0	141.40	141.65	7.8	9,024	0.09%
2022/01/24	17.5	142.41	3	142.20	144.00	14.5	8,674	0.17%
2022/01/21	12.1	143.16	0	0.00	142.65	12.1	8,537	0.14%
2022/01/20	1	148.00	6	148.30	149.10	-5	8,114	-0.06%
2022/01/19	1.4	149.12	0.3	149.45	148.50	1.1	7,967	0.01%
2022/01/18	0.1	151.70	0	0.00	150.30	0.1	7,897	0.00%
2022/01/14	1	150.15	0	0.00	150.30	1	7,751	0.01%
2022/01/13	0	150.00	1	150.20	150.30	-1	7,800	-0.01%
2022/01/12	1	149.25	0	0.00	149.55	1	7,918	0.01%
2022/01/11	1	147.15	0.1	147.90	148.30	0.9	7,890	0.01%
2022/01/10	0	0.00	6.2	146.83	147.55	-6.2	7,682	-0.08%
2022/01/07	6	148.05	0	0.00	146.60	6	7,644	0.08%
2022/01/06	0	0.00	0.5	148.20	147.90	-0.5	7,582	-0.01%
2022/01/05	0	0.00	2	149.45	149.30	-2	7,528	-0.03%
2022/01/04	6	148.75	7	148.46	149.60	-1	7,522	-0.01%
2021/12/29	1	145.15	1.5	145.55	145.95	-0.5	7,866	-0.01%
2021/12/28	2.5	144.87	0	0.00	145.30	2.5	7,940	0.03%
2021/12/27	0	0.00	13.3	144.19	144.15	-13.3	7,953	-0.17%
2021/12/24	0	0.00	0.1	143.15	143.05	-0.1	8,296	0.00%
2021/12/23	0	0.00	1	142.75	142.65	-1	8,364	-0.01%
2021/12/22	0	0.00	1	141.80	141.85	-1	8,627	-0.01%
2021/12/21	0.1	140.80	0	0.00	141.85	0.1	8,854	0.00%
2021/12/20	1	140.65	0	0.00	140.65	1	8,940	0.01%
2021/12/15	1	140.40	0	0.00	140.30	1	9,290	0.01%
2021/12/14	7	140.31	6	140.15	140.10	1	9,187	0.01%
2021/12/13	0.1	141.95	6	142.20	141.50	-5.9	9,242	-0.06%
2021/12/10	6	141.55	0	0.00	141.95	6	9,366	0.06%
2021/12/09	6	142.18	7	141.91	142.00	-1	9,351	-0.01%
2021/12/08	3	142.75	0	0.00	142.35	3	9,329	0.03%
2021/12/07	6	140.40	6	140.65	141.80	0	9,198	0.00%
2021/12/06	0.1	141.60	2	140.25	141.35	-1.9	9,199	-0.02%
2021/12/02	0	0.00	2	141.70	141.80	-2	9,307	-0.02%
2021/12/01	0	0.00	13	138.82	140.30	-13	9,390	-0.14%
2021/11/30	14.1	138.25	0	0.00	138.00	14.1	9,504	0.15%
2021/11/29	3	138.03	4	138.55	138.15	-1	9,449	-0.01%
2021/11/26	9	139.21	2	139.39	138.15	7	9,567	0.07%
2021/11/25	3	140.45	7	140.43	140.45	-4	9,641	-0.04%
2021/11/24	4	141.00	0	0.00	140.50	4	9,955	0.04%
2021/11/23	6	141.33	10	141.43	141.10	-4	10,179	-0.04%
2021/11/22	2	142.55	0	0.00	142.45	2	10,223	0.02%
2021/11/19	0	143.00	0	0.00	142.80	0	10,275	0.00%
2021/11/18	0	0.00	0.1	142.00	142.45	-0.1	10,259	0.00%
2021/11/17	1	141.20	6	141.44	141.65	-5	10,259	-0.05%
2021/11/15	0	0.00	10	140.86	140.95	-10	10,524	-0.10%
2021/11/12	6	139.57	1	140.50	139.70	5	10,774	0.05%
2021/11/11	0.1	139.37	0	0.00	139.25	0.1	10,895	0.00%
2021/11/10	0.2	140.36	0	140.30	140.50	0.2	11,000	0.00%
2021/11/09	1.1	140.75	1	141.00	140.70	0.1	11,029	0.00%
2021/11/08	0	138.90	5	139.00	139.20	-5	10,862	-0.05%
2021/11/05	2	137.05	0	0.00	138.10	2	10,800	0.02%
2021/11/04	0	136.50	1	137.15	136.15	-1	10,654	-0.01%
2021/10/29	6	136.40	6	135.80	135.80	0	10,790	0.00%
2021/10/28	1	136.80	2	137.10	137.15	-1	10,809	-0.01%
2021/10/27	2.2	137.10	2	137.40	137.55	0.2	10,855	0.00%
2021/10/25	6	135.25	10	135.58	136.40	-4	10,800	-0.04%
2021/10/22	0	0.00	5	136.47	136.50	-5	11,178	-0.04%
2021/10/21	0	0.00	3	137.47	136.10	-3	11,263	-0.03%
2021/10/20	1	137.10	1	137.10	136.60	0	11,238	0.00%
2021/10/19	0	0.00	2	137.00	136.95	-2	11,047	-0.02%
2021/10/18	0.3	135.85	1	136.60	135.85	-0.7	11,008	-0.01%
2021/10/15	2	135.08	13	135.03	136.25	-11	11,132	-0.10%
2021/10/14	6	133.05	0	0.00	132.75	6	11,039	0.05%
2021/10/13	0.1	132.85	0	0.00	132.40	0.1	11,159	0.00%
2021/10/12	2	132.00	0	0.00	132.85	2	11,224	0.02%
2021/10/08	6	134.68	0	0.00	134.20	6	11,241	0.05%
2021/10/07	3	135.42	1	135.55	135.35	2	11,270	0.02%
2021/10/06	13.2	132.70	12	132.90	133.00	1.2	11,272	0.01%
2021/10/05	13.3	131.89	0	0.00	132.95	13.3	11,131	0.12%
2021/10/04	4	133.60	0	0.00	133.15	4	10,793	0.04%
2021/10/01	16	134.82	6	134.35	133.95	10	10,472	0.10%
2021/09/30	7	135.51	6	136.70	137.05	1	10,130	0.01%
2021/09/29	3.1	136.12	0	0.00	136.00	3.1	9,960	0.03%
2021/09/28	0	0.00	0	138.80	139.00	0	9,592	0.00%
2021/09/27	0.1	139.60	1.5	139.60	140.00	-1.4	9,375	-0.01%
2021/09/24	0	139.30	1	139.50	139.65	-1	9,255	-0.01%
2021/09/23	1	137.96	0	0.00	138.00	1	9,309	0.01%
2021/09/22	3.7	136.88	0	0.00	137.20	3.7	9,363	0.04%
2021/09/17	6	139.95	6	140.50	140.50	0	9,031	0.00%
2021/09/14	0	141.80	0	0.00	141.60	0	8,952	0.00%
2021/09/13	6.2	141.56	6	141.39	141.45	0.2	9,009	0.00%
2021/09/10	0	0.00	7	140.96	141.95	-7	9,216	-0.08%
2021/09/09	7	140.02	0.1	140.00	140.30	6.9	9,202	0.07%
2021/09/07	1	141.95	1	141.85	141.90	0	9,208	0.00%
2021/09/06	0	0.00	0.1	142.70	142.55	-0.1	9,137	0.00%
2021/09/03	0	0.00	1.4	141.66	141.90	-1.4	8,961	-0.02%
2021/09/02	6.1	141.09	6	141.35	139.90	0.1	8,889	0.00%
2021/09/01	6	140.70	12	140.50	141.00	-6	8,873	-0.07%
2021/08/31	0	0.00	17	138.67	140.35	-17	8,618	-0.20%
2021/08/30	5	138.90	14	138.93	139.50	-9	8,528	-0.11%
2021/08/27	0	0.00	3	137.66	138.15	-3	8,225	-0.04%
2021/08/26	0	0.00	1.3	137.31	137.00	-1.3	8,032	-0.02%
2021/08/25	0.3	135.72	2	136.05	136.05	-1.7	7,997	-0.02%
2021/08/24	0.1	134.90	0	0.00	134.75	0.1	7,975	0.00%
2021/08/23	0	134.40	12.1	133.28	134.35	-12	8,065	-0.15%
2021/08/20	17.2	131.32	17	131.97	130.75	0.2	8,127	0.00%
2021/08/19	29.1	132.88	9	131.80	131.80	20.1	7,960	0.25%
2021/08/18	5.4	132.89	2	133.03	134.90	3.4	7,607	0.04%
2021/08/17	3	134.83	0	0.00	134.35	3	7,401	0.04%
2021/08/16	2	135.30	0	0.00	135.35	2	7,356	0.03%
2021/08/13	1.1	135.99	6	135.60	135.65	-4.9	7,346	-0.07%
2021/08/12	8	136.93	0	0.00	136.95	8	7,386	0.11%
2021/08/11	0.1	137.50	0	0.00	137.20	0.1	7,630	0.00%
2021/08/09	5	137.45	6	137.77	138.40	-1	8,326	-0.01%
2021/08/06	1.1	138.63	0	0.00	138.80	1.1	8,495	0.01%
2021/08/05	0	0.00	4.3	139.20	139.00	-4.3	8,882	-0.05%
2021/08/04	0.3	138.63	1	139.20	139.25	-0.7	9,429	-0.01%
2021/08/03	0	0.00	1	137.90	138.45	-1	9,761	-0.01%
2021/08/02	0	0.00	1	137.90	137.90	-1	9,731	-0.01%
2021/07/29	1	135.40	0	0.00	136.50	1	9,795	0.01%
2021/07/28	10.2	134.30	0	0.00	134.25	10.2	9,762	0.10%
2021/07/27	7	136.49	6	136.25	136.40	1	9,483	0.01%
2021/07/26	0.1	137.50	0	138.70	136.45	0.1	9,424	0.00%
2021/07/23	0	0.00	1	137.95	137.65	-1	9,379	-0.01%
2021/07/21	1	136.20	6	138.00	136.70	-5	9,385	-0.05%
2021/07/20	2	137.20	0	0.00	137.20	2	9,371	0.02%
2021/07/19	6	137.87	0	0.00	138.30	6	9,339	0.06%
2021/07/16	1	139.40	0	0.00	139.90	1	9,231	0.01%
2021/07/14	0	0.00	0	140.50	140.50	0	9,085	0.00%
2021/07/13	0	0.00	3	140.38	140.15	-3	9,060	-0.03%
2021/07/12	1	140.00	1	139.40	139.00	0	9,018	0.00%
2021/07/09	1	137.31	5	137.30	137.75	-4	8,918	-0.04%
2021/07/07	0	139.25	0	0.00	139.00	0	8,939	0.00%
2021/07/05	0	0.00	3	139.68	139.60	-3	8,881	-0.03%
2021/07/02	0	0.00	1.5	138.15	138.30	-1.5	8,857	-0.02%
2021/07/01	0	0.00	1	138.50	138.30	-1	8,850	-0.01%
2021/06/30	1	138.50	3	138.82	138.95	-2	8,929	-0.02%
2021/06/29	1	137.80	0	0.00	137.60	1	8,892	0.01%
2021/06/28	1	136.70	1	137.35	137.20	0	8,868	0.00%
2021/06/24	2.2	136.88	1	136.70	136.70	1.2	8,908	0.01%
2021/06/23	0	0.00	4	136.39	137.05	-4	8,937	-0.04%
2021/06/22	0.1	135.14	0	0.00	134.85	0.1	8,912	0.00%
2021/06/21	7.1	134.94	0	0.00	134.70	7.1	8,987	0.08%
2021/06/17	0.2	137.50	0	0.00	138.30	0.2	8,893	0.00%
2021/06/16	0.5	138.56	2	138.88	138.70	-1.5	9,004	-0.02%
2021/06/15	0	0.00	2.1	138.72	138.85	-2.1	8,999	-0.02%
2021/06/11	0.5	138.30	0.2	138.00	138.10	0.3	9,044	0.00%
2021/06/09	1.4	135.62	8	135.64	135.50	-6.6	9,050	-0.07%
2021/06/08	1.5	136.83	0	0.00	136.50	1.5	9,042	0.02%
2021/06/07	1.3	136.72	0	0.00	137.30	1.3	9,146	0.01%
2021/06/04	1	136.70	0	0.00	136.95	1	9,056	0.01%
2021/06/03	0	0.00	5	138.00	137.60	-5	9,225	-0.05%
2021/06/01	0	0.00	22	137.74	137.70	-22	9,497	-0.23%
2021/05/31	8	136.53	2	137.40	137.10	6	9,680	0.06%
2021/05/28	2	134.58	4	134.90	135.80	-2	9,647	-0.02%
2021/05/27	2	132.70	2	133.35	133.55	0	9,607	0.00%
2021/05/24	1.1	131.55	1	132.00	132.15	0.1	10,058	0.00%
2021/05/21	0	0.00	1	132.20	132.35	-1	10,015	-0.01%
2021/05/19	2	132.30	0	0.00	131.40	2	9,948	0.02%
2021/05/18	2	129.43	5	129.36	132.30	-3	9,840	-0.03%
2021/05/17	8.1	126.53	8	127.10	126.50	0.1	9,884	0.00%
2021/05/14	6	128.55	2	128.90	128.95	4	9,504	0.04%
2021/05/13	18.3	126.83	3	127.78	127.50	15.3	9,360	0.16%
2021/05/12	6.1	126.24	18	131.21	129.40	-11.9	9,026	-0.13%
2021/05/11	6.2	133.62	1	135.15	133.25	5.2	8,567	0.06%
2021/05/07	0	0.00	4	139.24	139.40	-4	8,542	-0.05%
2021/05/05	6.1	136.90	5	137.13	135.75	1.1	8,665	0.01%
2021/05/04	0.1	136.70	0	0.00	137.05	0.1	8,758	0.00%
2021/05/03	0.5	138.61	0	139.00	138.25	0.4	8,766	0.01%
2021/04/29	0	0.00	1	141.55	140.60	-1	9,050	-0.01%
2021/04/26	0	0.00	2.2	141.03	141.20	-2.2	9,671	-0.02%
2021/04/23	0	0.00	2	138.73	139.15	-2	9,710	-0.02%
2021/04/22	0.1	138.00	0	0.00	137.90	0.1	9,969	0.00%
2021/04/21	0.1	138.80	0	0.00	138.00	0.1	10,103	0.00%
2021/04/19	0.1	139.15	1	139.00	139.50	-1	10,253	-0.01%
2021/04/15	0	137.95	2	138.75	139.05	-2	10,319	-0.02%
2021/04/14	0	0.00	0.2	137.33	137.90	-0.2	10,305	0.00%
2021/04/13	0.1	137.40	5	138.52	137.15	-4.9	10,375	-0.05%
2021/04/12	0	137.10	2	137.05	137.15	-2	10,361	-0.02%
2021/04/09	0	0.00	0	138.20	137.95	0	10,365	0.00%
2021/04/08	0.1	138.00	3	137.87	138.25	-2.9	10,401	-0.03%
2021/04/07	1.1	137.60	1	137.90	137.80	0.1	10,387	0.00%
2021/04/06	0	0.00	4	137.84	137.65	-4	10,367	-0.04%
2021/04/01	0	0.00	6	135.94	135.75	-6	10,270	-0.06%
2021/03/31	0.1	134.95	0	0.00	134.75	0.1	10,197	0.00%
2021/03/30	0	0.00	2.3	135.77	135.90	-2.3	10,111	-0.02%
2021/03/29	0.2	135.65	1.6	135.70	135.45	-1.4	10,101	-0.01%
2021/03/26	0	0.00	1	133.40	134.35	-1	10,062	-0.01%
2021/03/25	0.2	131.00	1	132.00	131.95	-0.8	10,001	-0.01%
2021/03/24	4.2	131.91	0	0.00	131.50	4.2	9,961	0.04%
2021/03/22	2.1	132.34	0	0.00	133.40	2.1	9,946	0.02%
2021/03/19	1	132.46	0	0.00	132.80	1	10,014	0.01%
2021/03/18	0	0.00	0.5	135.33	134.90	-0.5	9,888	-0.01%
2021/03/17	0	134.20	0	0.00	134.20	0	9,850	0.00%
2021/03/16	0	0.00	1	135.00	135.35	-1	9,874	-0.01%
2021/03/12	0	0.00	1.1	135.07	135.25	-1.1	9,907	-0.01%
2021/03/11	0	0.00	0.1	134.45	134.70	-0.1	9,927	0.00%
2021/03/10	2	131.98	7	132.42	131.90	-5	9,978	-0.05%
2021/03/09	5	131.17	1	130.20	131.35	4	9,987	0.04%
2021/03/08	4.1	131.93	2.1	133.12	131.85	2	9,867	0.02%
2021/03/05	6.1	130.67	0	0.00	131.95	6.1	9,749	0.06%
2021/03/04	6.1	132.60	0	0.00	132.75	6.1	9,669	0.06%
2021/03/02	0	0.00	1.1	135.48	133.45	-1.1	9,381	-0.01%
2021/02/26	15.9	134.03	2	135.00	133.40	13.9	9,330	0.15%
2021/02/25	1	137.60	2	137.85	137.55	-1	8,991	-0.01%
2021/02/24	0.1	137.80	4	137.75	136.45	-3.9	8,916	-0.04%
2021/02/23	1	137.76	1	137.00	138.50	0	8,820	0.00%
2021/02/22	1	138.80	0	0.00	138.80	1	8,766	0.01%
2021/02/19	1.1	138.81	0	0.00	138.85	1.1	8,979	0.01%
2021/02/17	2	139.90	31.5	140.04	140.55	-29.5	8,948	-0.33%
2021/02/05	2.1	134.82	4.2	135.72	134.80	-2.1	8,696	-0.02%
2021/02/03	1	135.00	1	134.40	134.35	0	8,645	0.00%
2021/02/02	3	134.09	15.6	133.95	134.45	-12.6	8,600	-0.15%
2021/02/01	2.2	128.00	1	128.00	130.75	1.2	8,606	0.01%
2021/01/29	5	130.71	1	130.70	128.20	4	8,474	0.05%
2021/01/28	49.3	130.44	10	130.80	130.35	39.3	8,312	0.47%
2021/01/27	8.2	133.13	0	0.00	133.05	8.2	8,153	0.10%
2021/01/26	6.2	133.90	1	132.15	132.85	5.2	8,096	0.06%
2021/01/25	4	135.63	2	135.35	135.60	2	8,024	0.02%
2021/01/22	16.9	138.41	0	0.00	137.45	16.9	7,902	0.21%
2021/01/21	2	143.15	1.1	142.56	143.00	0.9	7,622	0.01%
2021/01/20	3.6	138.55	0	0.00	138.20	3.6	7,472	0.05%
2021/01/19	0	0.00	1.2	136.01	137.95	-1.2	7,029	-0.02%
2021/01/18	7	133.79	9	134.09	134.40	-2	6,876	-0.03%
2021/01/15	4.1	135.76	0	0.00	134.50	4.1	6,692	0.06%
2021/01/14	6	133.58	0	0.00	134.05	6	6,370	0.09%
2021/01/13	0	0.00	0.2	134.70	135.30	-0.2	6,291	0.00%
2021/01/12	5.1	132.24	1	132.50	132.10	4.1	6,137	0.07%
2021/01/08	3.4	130.36	0	0.00	131.20	3.4	5,897	0.06%
2021/01/07	1	128.50	0	0.00	128.90	1	5,756	0.02%
2021/01/05	0	0.00	1	124.60	124.60	-1	5,601	-0.02%
2021/01/04	1	122.20	0	0.00	124.35	1	5,685	0.02%
2020/12/31	0.3	122.00	1	122.10	122.25	-0.8	5,807	-0.01%
2020/12/30	2	121.20	0	0.00	121.60	2	5,778	0.03%
2020/12/29	1	120.00	0	0.00	119.90	1	5,802	0.02%
2020/12/25	3	118.75	3	118.75	118.95	0	5,851	0.00%
2020/12/24	4	118.80	2	118.45	118.80	2	5,867	0.03%
2020/12/23	5	117.93	1	117.60	118.15	4	5,926	0.07%
2020/12/22	0	0.00	2	119.05	118.00	-2	6,014	-0.03%
2020/12/21	2	118.50	0.1	119.45	119.35	1.9	6,182	0.03%
2020/12/18	0	118.35	0	0.00	118.20	0	6,199	0.00%
2020/12/17	1	118.70	0	0.00	118.60	1	6,268	0.02%
2020/12/16	1.7	118.40	0	0.00	119.25	1.7	6,315	0.03%
2020/12/15	1	117.00	0	0.00	117.05	1	6,176	0.02%
2020/12/11	1	117.75	0	0.00	118.75	1	6,372	0.02%
2020/12/10	0	0.00	5	118.35	118.60	-5	6,385	-0.08%
2020/12/09	1	119.60	0	0.00	120.05	1	6,346	0.02%
2020/12/08	1	118.00	1	120.00	120.05	0	6,292	0.00%
2020/12/07	0	0.00	1	118.00	118.40	-1	6,247	-0.02%
2020/12/02	0	115.25	7	115.00	115.40	-7	6,104	-0.11%
2020/12/01	8.4	113.60	6	113.55	114.30	2.4	6,101	0.04%
2020/11/30	3.3	114.11	0	0.00	113.30	3.3	6,103	0.05%
2020/11/27	1	114.20	1	114.10	114.65	0	6,017	0.00%
2020/11/26	2	114.65	0	0.00	114.85	2	6,025	0.03%
2020/11/25	0.1	114.50	0	0.00	113.95	0.1	6,079	0.00%
2020/11/24	10	115.50	0	0.00	114.90	10	6,077	0.16%
2020/11/23	0	0.00	1	114.70	115.45	-1	6,072	-0.02%
2020/11/20	14	113.42	14	113.57	114.00	0	6,021	0.00%
2020/11/19	0	0.00	1	114.05	114.15	-1	6,002	-0.02%
2020/11/18	24	113.96	25	114.07	114.35	-1	5,990	-0.02%
2020/11/17	2	114.08	1.5	114.67	113.60	0.5	5,798	0.01%
2020/11/11	2	107.83	0	0.00	108.75	2	5,951	0.03%
2020/11/09	6	107.75	0	0.00	108.10	6	5,890	0.10%
2020/11/06	0	0.00	6	106.65	106.70	-6	5,800	-0.10%
2020/11/05	0	106.10	8	105.80	106.05	-8	5,749	-0.14%
2020/11/04	2	105.05	1	105.60	106.15	1	5,775	0.02%
2020/11/03	6	104.65	6	104.30	104.60	0	5,805	0.00%
2020/11/02	1	102.90	2	103.18	103.40	-1	5,855	-0.02%
2020/10/29	2	103.80	0	0.00	103.85	2	5,742	0.03%
2020/10/28	1.8	105.27	0	0.00	105.00	1.8	5,746	0.03%
2020/10/19	0	0.00	5	106.40	106.60	-5	6,827	-0.07%
2020/10/16	1	105.50	0	0.00	105.25	1	6,890	0.01%
2020/10/15	2	105.33	0	0.00	105.70	2	7,247	0.03%
2020/10/13	9	106.75	8	106.71	107.10	1	7,587	0.01%
2020/10/12	0	0.00	2	107.13	107.05	-2	7,623	-0.03%
2020/10/08	0	0.00	2	106.15	106.20	-2	7,814	-0.03%
2020/10/07	2	103.55	1	104.95	104.80	1	7,814	0.01%
2020/10/06	6	104.09	9	104.24	104.25	-3	7,948	-0.04%
2020/10/05	5	103.50	5	103.80	103.05	0	8,024	0.00%
2020/09/29	1	102.80	0	0.00	102.55	1	8,172	0.01%
2020/09/28	5	102.20	5	101.75	102.30	0	8,341	0.00%
2020/09/25	8	100.41	13	100.82	100.65	-5	8,481	-0.06%
2020/09/24	4.6	100.79	1	100.45	100.45	3.6	8,572	0.04%
2020/09/23	10	102.72	0	0.00	102.95	10	8,435	0.12%
2020/09/21	5	105.35	5	104.60	104.45	0	8,535	0.00%
2020/09/18	5	105.05	5	105.35	105.30	0	8,603	0.00%
2020/09/17	5	105.50	5	105.54	105.40	0	8,688	0.00%
2020/09/16	6	106.76	5	106.85	106.55	1	8,687	0.01%
2020/09/15	0	0.00	1	104.90	104.95	-1	8,615	-0.01%
2020/09/07	5	101.95	0	0.00	102.40	5	9,155	0.05%
2020/09/04	1	102.05	0	0.00	102.55	1	9,299	0.01%
2020/09/03	6	104.10	7	103.94	103.30	-1	9,383	-0.01%
2020/09/02	9	103.27	9	103.24	103.00	0	9,487	0.00%
2020/09/01	8	102.04	6.1	102.42	103.35	1.9	9,676	0.02%
2020/08/31	6.1	103.55	10	103.48	101.80	-4	9,746	-0.04%
2020/08/27	0	0.00	1	104.80	104.55	-1	10,136	-0.01%
2020/08/26	7	104.19	6	104.09	104.30	1	10,240	0.01%
2020/08/25	6	104.15	6	103.65	103.90	0	10,336	0.00%
2020/08/24	9	103.32	11	103.24	103.10	-2	10,364	-0.02%
2020/08/20	16	101.83	5	102.65	100.60	11	10,368	0.11%
2020/08/17	1.1	105.41	0	0.00	105.60	1.1	10,461	0.01%
2020/08/10	6	105.70	6	105.33	105.60	0	10,686	0.00%
2020/08/06	5	105.05	6	105.32	105.40	-1	10,703	-0.01%
2020/08/05	1	104.25	0	0.00	104.30	1	10,772	0.01%
2020/08/03	3.1	102.29	0	0.00	102.00	3.1	10,820	0.03%
2020/07/31	10	103.85	10	103.98	103.80	0	10,803	0.00%
2020/07/30	1	104.35	0	0.00	104.05	1	10,817	0.01%
2020/07/29	0	0.00	1	103.20	102.55	-1	10,838	-0.01%
2020/07/28	3	107.05	1	104.40	103.60	2	10,938	0.02%
2020/07/23	0	0.00	3	98.48	98.85	-3	10,533	-0.03%
2020/07/22	1	98.55	0	0.00	98.95	1	10,665	0.01%
2020/07/21	1	98.50	2	98.08	98.70	-1	10,641	-0.01%
2020/07/17	0	0.00	3	97.42	97.20	-3	10,475	-0.03%
2020/07/16	5	96.25	5	96.20	96.10	0	10,526	0.00%
2020/07/15	1	97.75	51	97.11	97.05	-50	10,605	-0.47%
2020/07/14	0	0.00	0	96.20	96.65	0	10,825	0.00%
2020/07/13	1	95.35	6	95.90	96.05	-5	10,808	-0.05%
2020/07/09	0	0.00	7	95.56	95.45	-7	10,924	-0.06%
2020/07/08	10	95.10	8	95.14	95.15	2	10,927	0.02%
2020/07/07	0	0.00	10	94.69	94.50	-10	10,839	-0.09%
2020/07/06	16	93.73	21	93.96	94.15	-5	10,868	-0.05%
2020/07/03	10	92.38	18	92.52	92.55	-8	10,881	-0.07%
2020/07/02	11	91.31	2	91.30	91.50	9	10,886	0.08%
2020/07/01	20	90.72	4	90.75	90.50	16	10,964	0.15%
2020/06/24	5	90.30	10	90.35	90.00	-5	11,055	-0.05%
2020/06/22	5	89.30	6	89.49	89.05	-1	11,428	-0.01%
2020/06/18	6	88.73	6.3	88.72	88.90	-0.3	12,203	0.00%
2020/06/17	11	88.46	14	88.58	89.00	-3	12,493	-0.02%
2020/06/16	2	89.05	13	88.57	88.90	-11	12,982	-0.08%
2020/06/15	15	87.57	7	87.85	87.00	8	13,934	0.06%
2020/06/12	13	88.04	16	88.18	88.25	-3	14,552	-0.02%
2020/06/11	1	90.15	8	90.58	89.05	-7	15,044	-0.05%
2020/06/10	1	90.25	16	90.35	90.45	-15	15,370	-0.10%
2020/06/09	5	89.55	5	89.70	89.60	0	16,081	0.00%
2020/06/08	0	0.00	4	89.50	89.50	-4	16,639	-0.02%
2020/06/05	5	88.30	9	88.02	88.35	-4	16,634	-0.02%
2020/06/04	0	0.00	6	87.43	87.60	-6	16,865	-0.04%
2020/06/03	7	86.50	184	86.55	86.80	-177	17,076	-1.04%	大賣/鉅額交易
2020/06/02	0	0.00	2	85.35	85.30	-2	17,058	-0.01%
2020/06/01	5	84.90	7	85.01	84.90	-2	17,022	-0.01%
2020/05/29	6	83.13	6	83.39	84.45	0	17,023	0.00%
2020/05/28	2	83.65	2	83.90	83.85	0	17,119	0.00%
2020/05/27	10	84.45	1	84.50	84.35	9	17,458	0.05%
2020/05/26	0	84.50	2	84.18	84.45	-2	17,792	-0.01%
2020/05/25	13.1	82.65	10	82.75	83.50	3.1	17,786	0.02%
2020/05/22	2.5	83.18	0	0.00	82.95	2.5	17,846	0.01%
2020/05/21	1	84.35	10	84.40	84.50	-9	17,849	-0.05%
2020/05/19	1	83.90	0	0.00	83.90	1	17,757	0.01%
2020/05/18	4	83.00	1	83.10	83.15	3	17,798	0.02%
2020/05/15	6	83.39	6	83.55	83.85	0	17,869	0.00%
2020/05/14	7.1	83.32	5	83.45	83.30	2.1	17,870	0.01%
2020/05/12	9.1	84.11	5	84.16	84.05	4.1	17,821	0.02%
2020/05/11	0	0.00	2	85.10	85.05	-2	17,723	-0.01%
2020/05/08	5	84.17	0	0.00	84.35	5	17,698	0.03%
2020/05/07	0.1	84.00	1	83.95	83.85	-1	17,719	-0.01%
2020/05/06	6	82.69	6	82.85	83.50	0	17,775	0.00%
2020/05/05	0.5	83.60	0	0.00	83.40	0.5	17,851	0.00%
2020/05/04	1	82.60	0	0.00	83.00	1	17,833	0.01%
2020/04/30	2	85.03	2	84.90	85.50	0	17,721	0.00%
2020/04/29	0.2	83.70	11	83.45	83.70	-10.8	17,672	-0.06%
2020/04/28	1	82.00	1	82.30	82.55	0	17,849	0.00%
2020/04/27	0	0.00	8	82.06	82.55	-8	18,260	-0.04%
2020/04/24	6	80.53	5	80.85	80.90	1	18,144	0.01%
2020/04/23	19	80.77	15	81.23	80.90	4	18,184	0.02%
2020/04/22	4	79.76	1	80.50	80.60	3	18,107	0.02%
2020/04/21	21	81.18	10	81.15	80.60	11	18,096	0.06%
2020/04/17	0	0.00	23	83.24	83.25	-23	17,844	-0.13%
2020/04/16	9	80.64	5	80.80	80.80	4	17,420	0.02%
2020/04/15	8	81.23	3	81.18	81.20	5	17,333	0.03%
2020/04/14	3	80.77	28	80.30	80.95	-25	17,185	-0.15%
2020/04/13	4.1	79.07	0	0.00	78.80	4.1	17,072	0.02%
2020/04/09	2	79.55	16	80.01	79.25	-14	17,121	-0.08%
2020/04/08	2	79.23	13	79.04	79.60	-11	16,942	-0.06%
2020/04/07	4	78.36	4	78.45	78.50	0	16,760	0.00%
2020/04/06	3	76.15	3	76.83	77.05	0	16,558	0.00%
2020/04/01	0.1	76.15	1	76.50	75.90	-0.9	16,404	-0.01%
2020/03/31	7	76.61	0	0.00	76.15	7	16,291	0.04%
2020/03/30	32	74.88	20	75.38	75.85	12	16,158	0.07%
2020/03/27	14.1	77.54	26	78.26	76.60	-11.9	15,956	-0.07%
2020/03/26	19	76.67	19	76.96	77.20	0	15,647	0.00%
2020/03/25	16	76.84	45	77.02	76.85	-29	15,383	-0.19%
2020/03/24	14	74.65	89	74.53	74.25	-75	14,877	-0.50%
2020/03/23	21	70.87	26	71.12	70.80	-5	14,493	-0.03%
2020/03/20	25	72.89	93	71.74	74.00	-68	14,198	-0.48%
2020/03/19	95.1	69.70	5	69.24	68.55	90.1	13,591	0.66%
2020/03/18	58	74.19	31	74.36	72.80	27	12,556	0.22%
2020/03/17	98.2	75.21	85	74.94	74.85	13.2	11,920	0.11%
2020/03/16	84.1	78.91	34	77.14	77.30	50.1	11,101	0.45%
2020/03/13	105	76.94	43	77.93	81.00	62	10,628	0.58%	大買/
2020/03/12	36.1	82.67	1	83.75	82.15	35.1	9,783	0.36%
2020/03/11	18	86.35	0	0.00	85.30	18	9,093	0.20%
2020/03/10	62	85.21	0	0.00	86.30	62	8,896	0.70%
2020/03/09	14.1	86.55	0	0.00	85.85	14.1	8,539	0.16%
2020/03/06	21	88.64	0	0.00	88.35	21	8,102	0.26%
2020/03/05	11	89.96	0	0.00	90.20	11	7,852	0.14%
2020/03/04	10.1	88.58	0	0.00	89.20	10.1	7,779	0.13%
2020/03/03	14	88.53	3	88.68	88.60	11	7,661	0.14%
2020/03/02	19	87.03	1	88.05	87.35	18	7,510	0.24%
2020/02/27	30	88.85	21	88.84	88.65	9	7,110	0.13%
2020/02/26	8	89.40	0	0.00	89.45	8	6,741	0.12%
2020/02/25	3	89.65	1	90.35	90.35	2	6,515	0.03%
2020/02/24	14	90.02	0	0.00	90.10	14	6,423	0.22%
2020/02/21	13	91.16	0	0.00	91.25	13	6,330	0.21%
2020/02/20	3	92.12	0	0.00	91.70	3	6,287	0.05%
2020/02/18	3	91.12	0	0.00	91.05	3	6,122	0.05%
2020/02/13	0	0.00	1	93.00	92.80	-1	5,836	-0.02%
2020/02/12	0	0.00	1	92.60	92.65	-1	5,837	-0.02%
2020/02/10	5	90.15	1	90.85	91.00	4	5,757	0.07%
2020/02/07	2	91.43	0	0.00	91.20	2	5,710	0.04%
2020/02/05	6	90.88	0	0.00	90.85	6	5,550	0.11%
2020/02/04	4	90.06	1	89.30	90.60	3	5,485	0.05%
2020/02/03	3	88.58	0	0.00	89.05	3	5,494	0.05%
2020/01/31	7	90.44	0	0.00	89.95	7	5,321	0.13%
2020/01/30	3	94.47	0	0.00	92.15	3	5,069	0.06%
2020/01/20	1	97.95	0	0.00	97.70	1	4,616	0.02%
2020/01/17	1	97.40	0	0.00	97.30	1	4,632	0.02%
2020/01/16	2	97.28	0	0.00	97.30	2	4,540	0.04%
2020/01/15	2	98.33	0	0.00	97.60	2	4,438	0.05%
2020/01/14	1	98.55	0	0.00	98.60	1	4,321	0.02%
2020/01/13	1	97.90	0	0.00	98.00	1	4,147	0.02%
2020/01/10	2	97.45	0	0.00	97.30	2	4,083	0.05%
2020/01/09	1	96.61	0	0.00	96.95	1	3,974	0.03%
2020/01/08	2	95.30	0	0.00	95.65	2	3,921	0.05%
2020/01/07	609	95.97	4	95.50	96.10	605	3,852	15.70%	大買/鉅額交易
2020/01/06	2	96.70	0	0.00	96.40	2	3,905	0.05%
2019/12/31	4	97.09	0	0.00	96.95	4	3,942	0.10%
2019/12/18	1	98.00	0	0.00	98.20	1	4,356	0.02%
2019/12/12	0	0.00	2	95.40	95.85	-2	4,677	-0.04%
2019/12/06	0	0.00	5	93.35	93.05	-5	4,869	-0.10%
2019/12/05	1	92.35	1	92.60	92.90	0	5,023	0.00%
2019/12/03	1	92.00	0	0.00	92.05	1	5,638	0.02%
2019/11/20	0	0.00	2	93.30	93.25	-2	6,354	-0.03%
2019/11/19	0	0.00	1	93.15	93.60	-1	6,378	-0.02%
2019/11/15	1	92.35	0	0.00	92.30	1	6,467	0.02%
2019/11/13	5	91.50	0	0.00	91.45	5	6,600	0.08%
2019/11/11	1	91.25	0	0.00	91.15	1	6,916	0.01%
2019/11/07	1	92.85	3	93.20	92.85	-2	6,947	-0.03%
2019/11/04	2	91.00	0	0.00	92.20	2	7,536	0.03%
2019/10/29	1	89.60	0	0.00	89.45	1	7,891	0.01%
2019/10/25	0	0.00	10	88.90	88.80	-10	7,770	-0.13%
2019/10/24	0	0.00	10	88.68	88.80	-10	7,690	-0.13%
2019/10/23	0	0.00	10	88.63	88.45	-10	7,729	-0.13%
2019/10/22	0	0.00	5	88.45	88.70	-5	7,742	-0.06%
2019/10/21	0	0.00	10	87.83	87.85	-10	7,787	-0.13%
2019/10/18	0	0.00	5	88.00	87.95	-5	7,908	-0.06%
2019/10/17	0	0.00	10	87.90	88.15	-10	8,024	-0.12%
2019/10/15	0	0.00	12	87.48	87.70	-12	8,218	-0.15%
2019/10/14	0	0.00	10	87.29	87.55	-10	8,237	-0.12%
2019/10/08	0	0.00	8	86.50	86.50	-8	8,169	-0.10%
2019/10/07	0	0.00	0.2	85.45	85.45	-0.2	8,139	0.00%
2019/10/03	4	84.94	0	0.00	84.80	4	8,150	0.05%
2019/10/01	0	0.00	3	85.80	85.95	-3	8,066	-0.04%
2019/09/26	11	84.58	6	84.47	84.30	5	8,006	0.06%
2019/09/25	15	84.12	0	0.00	84.10	15	8,007	0.19%
2019/09/23	10	84.80	0	0.00	84.50	10	8,155	0.12%
2019/09/20	10	84.80	0	0.00	84.70	10	8,338	0.12%
2019/09/18	10	84.45	0	0.00	84.95	10	8,303	0.12%
2019/09/17	5	84.30	3	84.28	84.25	2	8,296	0.02%
2019/09/16	10	84.05	1.1	84.39	84.40	8.9	8,469	0.11%
2019/09/12	14	83.90	10	84.16	83.90	4	8,480	0.05%
2019/09/11	10	83.73	0	0.00	83.45	10	8,689	0.12%
2019/09/09	6	83.74	10	83.83	83.80	-4	8,675	-0.05%
2019/09/06	0	0.00	7	83.46	83.50	-7	8,517	-0.08%
2019/09/05	19	82.95	21	82.98	83.00	-2	8,329	-0.02%
2019/09/04	6	81.92	11	81.86	82.15	-5	8,060	-0.06%
2019/09/03	0	0.00	1	81.90	81.20	-1	8,057	-0.01%
2019/09/02	5	81.80	5	81.95	81.90	0	8,101	0.00%
2019/08/30	10	81.83	17	81.43	81.85	-7	8,117	-0.09%
2019/08/29	7	80.24	5	80.35	80.55	2	7,912	0.03%
2019/08/28	8	80.36	23	80.45	80.40	-15	7,978	-0.19%
2019/08/26	18	79.73	0	0.00	79.65	18	8,107	0.22%
2019/08/23	5	80.85	5	81.00	81.00	0	8,030	0.00%
2019/08/22	5	81.30	5	81.55	80.90	0	8,137	0.00%
2019/08/21	6	81.06	9	81.05	81.10	-3	8,144	-0.04%
2019/08/20	15	80.89	15	80.97	81.00	0	8,234	0.00%
2019/08/19	0	0.00	11	80.65	80.80	-11	8,265	-0.13%
2019/08/16	5	79.37	31	80.30	80.35	-26	8,584	-0.30%
2019/08/15	41	79.18	0	0.00	79.40	41	8,658	0.47%
2019/08/14	0	0.00	17	80.70	80.30	-17	8,722	-0.19%
2019/08/13	19	79.78	0	0.00	79.70	19	8,837	0.21%
2019/08/12	3	80.55	1	80.80	80.60	2	9,106	0.02%
2019/08/08	2	80.15	16	80.58	80.65	-14	9,337	-0.15%
2019/08/07	8	79.83	1	79.80	79.70	7	9,541	0.07%
2019/08/06	12	78.71	5	80.15	80.10	7	9,598	0.07%
2019/08/05	13	80.28	2	80.30	80.15	11	9,494	0.12%
2019/08/02	1	81.00	0	0.00	80.95	1	9,347	0.01%
2019/07/26	2	83.30	0	0.00	83.25	2	10,049	0.02%
2019/07/23	2	83.68	16	83.59	83.60	-14	10,068	-0.14%
2019/07/22	0	0.00	35	83.44	83.40	-35	10,034	-0.35%
2019/07/18	15	82.72	5	82.80	82.70	10	9,842	0.10%
2019/07/17	10	82.80	10	82.83	82.80	0	9,816	0.00%
2019/07/16	0	0.00	10	83.30	83.35	-10	9,688	-0.10%
2019/07/15	0	0.00	5	82.80	83.20	-5	9,805	-0.05%
2019/07/12	0	0.00	3	82.80	82.75	-3	9,994	-0.03%
2019/07/11	0	0.00	13	82.81	82.85	-13	10,329	-0.13%
2019/07/10	0	0.00	5	81.90	82.20	-5	10,286	-0.05%
2019/07/08	0	0.00	5	81.75	81.60	-5	10,397	-0.05%
2019/07/04	0.1	82.00	0	0.00	82.00	0.1	10,624	0.00%
2019/07/03	0	0.00	2	81.45	81.50	-2	10,782	-0.02%
2019/07/02	0	0.00	5	82.51	82.45	-5	10,772	-0.05%
2019/07/01	0	0.00	4	82.34	82.65	-4	10,800	-0.04%
2019/06/27	0	0.00	2	81.30	81.50	-2	10,782	-0.02%
2019/06/26	0	0.00	12	80.50	80.35	-12	10,621	-0.11%
2019/06/25	0	0.00	1	81.25	80.75	-1	10,580	-0.01%
2019/06/24	0	0.00	12	81.25	81.20	-12	10,490	-0.11%
2019/06/21	2	81.15	2	81.03	80.85	0	10,258	0.00%
2019/06/20	6	80.83	3	80.87	80.85	3	10,120	0.03%
2019/06/19	8	80.14	12	80.30	80.75	-4	10,042	-0.04%
2019/06/17	4.1	78.40	0	0.00	78.70	4.1	10,017	0.04%
2019/06/14	0.1	79.00	0	0.00	78.90	0.1	10,058	0.00%
2019/06/12	2	79.45	1	79.70	79.70	1	10,302	0.01%
2019/06/11	7	79.25	4	79.48	79.40	3	10,234	0.03%
2019/06/10	1	78.70	1	79.00	79.05	0	10,226	0.00%
2019/06/06	9	77.63	0	0.00	77.70	9	10,329	0.09%
2019/06/05	11	78.48	2	78.85	78.30	9	10,282	0.09%
2019/06/04	10	78.08	0	0.00	78.05	10	10,331	0.10%
2019/06/03	6	78.27	2	78.18	78.55	4	10,515	0.04%
2019/05/31	8	77.95	6	78.09	78.45	2	10,741	0.02%
2019/05/30	11	77.35	16	77.35	77.40	-5	10,771	-0.05%
2019/05/29	10.2	76.57	0	0.00	76.75	10.2	10,785	0.09%
2019/05/28	23	77.05	0	0.00	77.10	23	10,839	0.21%
2019/05/27	28	77.10	16	77.15	77.15	12	10,940	0.11%
2019/05/24	5	77.28	0	0.00	77.35	5	11,071	0.05%
2019/05/23	10.3	77.19	0	0.00	76.95	10.3	11,135	0.09%
2019/05/22	1	78.10	0	0.00	78.40	1	11,019	0.01%
2019/05/21	15	77.77	0	0.00	78.40	15	11,415	0.13%
2019/05/20	7	78.35	43	78.47	78.20	-36	11,133	-0.32%
2019/05/17	3	78.85	0	0.00	78.25	3	11,004	0.03%
2019/05/16	28	79.16	6	79.43	79.05	22	10,671	0.21%
2019/05/15	29	79.58	0	0.00	79.75	29	10,447	0.28%
2019/05/14	19	79.24	12	79.15	79.65	7	10,229	0.07%
2019/05/13	4	80.61	25	80.25	80.15	-21	9,994	-0.21%
2019/05/10	0	0.00	10	81.45	81.50	-10	9,793	-0.10%
2019/05/09	1	81.40	0	0.00	81.55	1	9,684	0.01%
2019/05/06	1	82.20	0	0.00	82.30	1	9,368	0.01%
2019/05/03	0	0.00	1	83.45	83.75	-1	9,302	-0.01%
2019/04/29	0	0.00	1	82.70	82.80	-1	9,065	-0.01%
2019/04/23	0	0.00	4	82.90	83.05	-4	9,597	-0.04%
2019/04/22	15	82.85	0	0.00	82.70	15	9,585	0.16%
2019/04/19	0	0.00	1	82.80	82.80	-1	9,709	-0.01%
2019/04/17	0	0.00	8	82.65	82.75	-8	9,394	-0.09%
2019/04/16	0	0.00	1	82.00	82.10	-1	9,192	-0.01%
2019/04/11	13	81.23	0	0.00	81.15	13	9,630	0.13%
2019/04/10	0	0.00	10	81.22	81.50	-10	9,634	-0.10%
2019/04/09	0	0.00	12	81.16	81.40	-12	9,531	-0.13%
2019/04/03	0	0.00	2	80.25	80.15	-2	9,452	-0.02%
2019/04/02	10	80.13	8	80.29	80.15	2	9,539	0.02%
2019/04/01	0	0.00	26	80.25	79.85	-26	9,544	-0.27%
2019/03/27	0.1	78.60	0	0.00	78.50	0.1	9,559	0.00%
2019/03/26	1	78.60	0	0.00	78.65	1	9,592	0.01%
2019/03/25	1	78.10	3	78.05	78.15	-2	9,674	-0.02%
2019/03/22	6	79.65	0	0.00	79.35	6	9,652	0.06%
2019/03/21	10	78.89	0	0.00	79.15	10	9,683	0.10%
2019/03/20	2	78.38	0	0.00	78.50	2	9,598	0.02%
2019/03/18	0	0.00	30	77.95	78.10	-30	9,490	-0.32%
2019/03/08	0.1	76.25	0	0.00	76.00	0.1	9,659	0.00%
2019/03/07	0.1	76.85	0	0.00	76.65	0.1	9,564	0.00%
2019/03/06	3	76.95	0	0.00	76.95	3	9,408	0.03%
2019/02/27	0	0.00	3	77.55	77.65	-3	9,143	-0.03%
2019/02/22	0	0.00	1	76.90	76.95	-1	8,759	-0.01%
2019/02/20	0	0.00	9	76.50	76.35	-9	8,545	-0.11%
2019/02/15	1.1	75.56	0	0.00	75.05	1.1	8,163	0.01%
2019/02/14	0.1	75.50	0	0.00	75.25	0.1	8,284	0.00%
2019/02/13	1	75.50	0	0.00	75.50	1	8,325	0.01%
2019/02/12	0	0.00	4	75.65	75.65	-4	8,870	-0.05%
2019/02/11	1	75.15	0	0.00	75.15	1	8,939	0.01%
2019/01/30	2	74.30	0	0.00	74.35	2	8,933	0.02%
2019/01/28	0	0.00	6	75.30	75.15	-6	8,953	-0.07%
2019/01/21	0	0.00	3	76.40	76.50	-3	9,112	-0.03%
2019/01/18	1	75.95	0	0.00	75.95	1	9,237	0.01%
2019/01/17	0	0.00	5	75.60	75.55	-5	9,581	-0.05%
2019/01/15	5	75.15	0	0.00	75.65	5	9,789	0.05%
2019/01/11	0	0.00	3	75.52	75.50	-3	9,912	-0.03%
2019/01/09	0	0.00	16	74.96	75.00	-16	10,164	-0.16%
2019/01/08	5	73.60	0	0.00	73.65	5	10,251	0.05%
2019/01/07	0	0.00	7	73.66	73.95	-7	10,889	-0.06%
2019/01/04	10	72.39	9	72.36	72.20	1	11,031	0.01%
2019/01/03	8	73.46	4	73.35	73.35	4	11,818	0.03%
2019/01/02	6	74.33	9	74.00	74.05	-3	11,938	-0.03%
2018/12/28	0	0.00	5	75.00	75.50	-5	12,571	-0.04%
2018/12/27	0	0.00	4	74.88	75.05	-4	12,940	-0.03%
2018/12/25	7	73.41	0	0.00	73.75	7	12,867	0.05%
2018/12/22	0.1	74.95	6	74.75	74.85	-6	12,755	-0.05%
2018/12/21	7	75.06	0	0.00	75.20	7	12,926	0.05%
2018/12/20	1	75.40	25	75.13	75.05	-24	13,248	-0.18%
2018/12/17	0	0.00	1	76.00	75.95	-1	13,268	-0.01%
2018/12/14	5	75.01	0	0.00	75.35	5	13,243	0.04%
2018/12/13	1	76.00	1	76.30	76.30	0	13,211	0.00%
2018/12/12	0	0.00	3	75.97	76.20	-3	13,210	-0.02%
2018/12/11	0	0.00	2	74.95	75.05	-2	13,215	-0.02%
2018/12/10	4	74.48	0	0.00	74.45	4	13,270	0.03%
2018/12/06	15	75.35	0	0.00	75.10	15	13,600	0.11%
2018/12/05	9.1	76.83	4	76.95	76.65	5.1	13,587	0.04%
2018/12/04	0.1	78.40	0	0.00	78.25	0.1	13,516	0.00%
2018/12/03	0	0.00	7	78.58	78.80	-7	13,489	-0.05%
2018/11/29	1	77.70	6	77.73	77.05	-5	13,262	-0.04%
2018/11/28	1	75.90	4	76.64	76.90	-3	13,153	-0.02%
2018/11/27	4	75.40	0	0.00	76.05	4	13,089	0.03%
2018/11/26	0	0.00	4	76.70	76.15	-4	13,032	-0.03%
2018/11/22	1	76.25	1	76.10	75.60	0	13,247	0.00%
2018/11/21	5	75.06	1	75.55	76.00	4	13,286	0.03%
2018/11/20	3.1	75.99	0	0.00	76.00	3.1	13,118	0.02%
2018/11/14	1	77.20	1	77.40	77.35	0	12,865	0.00%
2018/11/13	10	75.98	328	76.54	77.10	-318	12,813	-2.48%	大賣/鉅額交易
2018/11/12	2	77.78	0	0.00	78.00	2	12,712	0.02%
2018/11/09	3	77.97	0	0.00	77.80	3	12,685	0.02%
2018/11/08	1	78.80	3	79.35	78.85	-2	12,143	-0.02%
2018/11/07	127	78.41	0	0.00	78.40	127	12,009	1.06%	大買/鉅額交易
2018/11/06	1	77.90	2	78.28	78.00	-1	12,027	-0.01%
2018/11/05	1	78.00	0	0.00	78.25	1	11,945	0.01%
2018/11/02	0	0.00	8	78.51	78.65	-8	11,895	-0.07%
2018/11/01	0	0.00	13	78.20	78.40	-13	11,851	-0.11%
2018/10/31	2	77.35	7	77.01	77.55	-5	11,758	-0.04%
2018/10/30	66	76.03	1	76.20	75.95	65	11,634	0.56%
2018/10/29	133	75.67	2	76.10	75.75	131	11,553	1.13%	大買/鉅額交易
2018/10/26	13	75.23	1	75.40	75.40	12	11,468	0.10%
2018/10/25	10	75.50	0	0.00	75.50	10	11,239	0.09%
2018/10/24	32	77.46	0	0.00	77.40	32	10,803	0.30%
2018/10/23	13	78.06	0	0.00	77.75	13	10,641	0.12%
2018/10/22	18	78.60	0	0.00	79.20	18	10,326	0.17%
2018/10/18	0.1	79.30	0	0.00	79.15	0.1	10,165	0.00%
2018/10/17	1	80.00	101	80.30	79.40	-100	10,117	-0.99%	大賣/
2018/10/16	4	78.75	3	79.40	79.30	1	9,921	0.01%
2018/10/15	6	78.98	0	0.00	79.20	6	9,950	0.06%
2018/10/12	13	79.62	0	0.00	80.05	13	9,350	0.14%
2018/10/11	123	79.13	0	0.00	77.40	123	9,184	1.34%	大買/鉅額交易
2018/10/09	4	82.94	0	0.00	83.25	4	8,092	0.05%
2018/10/08	10	82.93	0	0.00	83.00	10	7,840	0.13%
2018/10/05	7.1	83.69	0	0.00	83.45	7.1	7,292	0.10%
2018/10/04	3	84.80	0	0.00	84.90	3	6,962	0.04%
2018/10/02	3	86.48	0	0.00	86.05	3	6,874	0.04%
2018/10/01	0	0.00	2	87.15	87.35	-2	6,934	-0.03%
2018/09/28	2	86.80	0	0.00	86.90	2	6,925	0.03%
2018/09/27	0	0.00	10	87.24	87.35	-10	6,757	-0.15%
2018/09/26	0	0.00	4	86.90	86.90	-4	6,323	-0.06%
2018/09/25	0	0.00	7	87.06	87.10	-7	6,273	-0.11%
2018/09/21	0	0.00	1	86.70	86.85	-1	6,218	-0.02%
2018/09/13	12	85.06	0	0.00	84.95	12	6,481	0.19%
2018/09/12	4	85.60	0	0.00	85.55	4	6,167	0.06%
2018/09/11	1	85.45	0	0.00	85.65	1	5,989	0.02%
2018/09/10	2	85.88	0	0.00	86.00	2	5,747	0.03%
2018/09/07	2	86.13	0	0.00	86.40	2	5,723	0.03%
2018/09/06	2	86.50	0	0.00	86.50	2	5,741	0.03%
2018/09/03	1	86.50	0	0.00	86.45	1	5,798	0.02%
2018/08/31	2	86.65	0	0.00	86.95	2	5,795	0.03%
2018/08/30	3	87.60	1	88.25	87.55	2	5,836	0.03%
2018/08/29	0	0.00	6	86.92	87.25	-6	5,778	-0.10%
2018/08/17	7	83.77	2	83.80	83.65	5	5,479	0.09%
2018/08/16	3	83.75	0	0.00	83.80	3	5,421	0.06%
2018/08/15	1	83.85	0	0.00	83.75	1	5,381	0.02%
2018/07/23	0	0.00	1	84.20	84.55	-1	6,204	-0.02%
2018/07/20	0	0.00	1	84.50	84.65	-1	6,337	-0.02%
2018/07/18	0	0.00	7	83.39	83.05	-7	6,365	-0.11%
2018/07/17	3	82.60	1	82.50	82.55	2	6,322	0.03%
2018/07/16	0	0.00	5	83.26	83.00	-5	6,422	-0.08%
2018/07/13	1	83.10	20	83.14	83.35	-19	6,407	-0.30%
2018/07/12	2	81.65	0	0.00	82.65	2	6,241	0.03%
2018/07/10	0	0.00	3	82.65	82.45	-3	6,163	-0.05%
2018/07/09	5	82.10	5	82.24	82.25	0	6,131	0.00%
2018/07/06	2	80.48	0	0.00	80.95	2	6,040	0.03%
2018/07/05	3	80.73	0	0.00	80.75	3	5,994	0.05%
2018/07/03	1	80.75	200	81.17	81.15	-199	6,033	-3.30%	大賣/鉅額交易
2018/07/02	0	0.00	125	81.26	81.05	-125	6,052	-2.07%	大賣/鉅額交易
2018/06/29	2	80.30	130	80.95	81.45	-128	6,045	-2.12%	大賣/鉅額交易
2018/06/28	107	79.91	3	80.05	80.05	104	5,950	1.75%	大買/鉅額交易
2018/06/27	1	80.45	0	0.00	80.40	1	5,831	0.02%
2018/06/26	8	80.30	0	0.00	80.70	8	5,761	0.14%
2018/06/25	10.1	80.85	0	0.00	80.90	10.1	5,556	0.18%
2018/06/22	2	80.48	0	0.00	81.15	2	5,478	0.04%
2018/06/21	0	0.00	2	81.25	81.25	-2	5,442	-0.04%
2018/06/20	4	80.61	2	81.50	81.50	2	5,540	0.04%
2018/06/19	2	80.70	0	0.00	80.60	2	5,466	0.04%
2018/06/06	0	0.00	1	83.20	83.30	-1	5,598	-0.02%
2018/06/04	0	0.00	1	82.60	82.60	-1	5,547	-0.02%
2018/05/31	4	80.76	0	0.00	80.75	4	5,533	0.07%
2018/05/21	0	0.00	1	82.00	82.05	-1	5,933	-0.02%
2018/05/16	0	0.00	1	81.50	81.75	-1	6,281	-0.02%
2018/05/14	0	0.00	1	82.15	82.50	-1	6,727	-0.01%
2018/05/11	0	0.00	14	81.55	81.60	-14	6,558	-0.21%
2018/05/08	1	80.00	0	0.00	80.00	1	6,278	0.02%
2018/05/03	3	78.58	0	0.00	78.55	3	6,384	0.05%
2018/05/02	1	79.90	0	0.00	79.40	1	6,320	0.02%
2018/04/26	2	79.20	0	0.00	79.05	2	6,167	0.03%
2018/04/25	3	79.30	0	0.00	79.30	3	5,981	0.05%
2018/04/24	7	79.69	0	0.00	79.55	7	5,821	0.12%
2018/04/23	1	80.00	0	0.00	79.95	1	5,635	0.02%
2018/04/03	1	81.20	0	0.00	81.50	1	5,642	0.02%
2018/04/02	0	0.00	5	82.20	82.25	-5	5,617	-0.09%
2018/03/28	1	82.45	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%
2018/03/22	1	83.55	0	0.00	83.55	1	5,423	0.02%
2018/03/21	1	83.60	0	0.00	83.85	1	5,430	0.02%
2018/03/20	1	83.60	0	0.00	83.80	1	5,416	0.02%
2018/03/16	1	83.35	0	0.00	83.90	1	5,399	0.02%
2018/03/13	0	0.00	32	84.50	84.95	-32	5,409	-0.59%
2018/03/12	0	0.00	4	84.05	84.15	-4	5,367	-0.07%
2018/03/09	0	0.00	2	82.95	82.85	-2	5,442	-0.04%
2018/03/08	0	0.00	3	82.60	82.75	-3	5,427	-0.06%
2018/02/27	0	0.00	1	83.10	82.35	-1	5,345	-0.02%
2018/02/26	0	0.00	1	82.80	82.40	-1	5,235	-0.02%
2018/02/23	1	81.95	125	81.74	82.00	-124	5,206	-2.38%	大賣/鉅額交易
2018/02/21	0	0.00	10	81.52	81.50	-10	5,238	-0.19%
2018/02/12	3	79.65	20	79.69	79.70	-17	5,082	-0.33%
2018/02/09	47	78.26	31	79.02	79.05	16	5,062	0.32%
2018/02/08	65	80.57	14	80.75	80.60	51	4,828	1.06%
2018/02/07	48	81.05	3	81.33	80.65	45	4,854	0.93%
2018/02/06	107	79.46	20	79.65	79.65	87	4,702	1.85%	大買/
2018/02/01	117	85.30	0	0.00	85.25	117	4,049	2.89%	大買/鉅額交易
2018/01/29	116	85.46	0	0.00	85.55	116	3,924	2.96%	大買/鉅額交易
2018/01/26	114	87.25	0	0.00	87.50	114	3,841	2.97%	大買/鉅額交易
2018/01/22	0	0.00	4	87.39	87.95	-4	3,588	-0.11%
2018/01/19	4	86.62	0	0.00	87.15	4	3,550	0.11%
2018/01/18	0	0.00	0.1	86.30	86.30	-0.1	3,516	0.00%
2018/01/12	0	0.00	2	83.85	84.10	-2	3,310	-0.06%
2018/01/09	0	0.00	2	83.98	84.15	-2	3,292	-0.06%
2018/01/04	0	0.00	2	83.33	83.50	-2	3,291	-0.06%
2018/01/03	1	83.40	23	83.34	83.35	-22	3,464	-0.64%
2018/01/02	1	82.50	0	0.00	82.60	1	3,412	0.03%