元大台灣50 (0050)-群益金鼎-天母券商分點個股進出

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
158.25
漲跌
▼0.55
漲幅
-0.35%
成交量
4,465張
產業
上市
3680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－群益金鼎-天母券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	4	159.24	2	159.15	158.25	2	11,907	0.02%
2024/04/29	3.2	158.25	1.1	158.22	158.80	2.1	11,948	0.02%
2024/04/26	3.1	156.19	5.1	155.91	156.00	-2	12,035	-0.02%
2024/04/25	7.3	153.69	0	0.00	153.50	7.3	12,372	0.06%
2024/04/24	3	155.78	34.1	155.92	156.35	-31.1	12,412	-0.25%
2024/04/23	5	152.00	3	151.90	151.90	2	12,890	0.02%
2024/04/22	7.1	151.04	8.2	151.57	150.45	-1.1	13,165	-0.01%
2024/04/19	30.8	150.96	6.5	151.60	150.90	24.3	13,214	0.18%
2024/04/18	2	156.40	9.1	156.31	158.95	-7.1	12,816	-0.06%
2024/04/17	7	156.41	28.3	156.31	157.40	-21.3	12,800	-0.17%
2024/04/16	17.7	155.80	3.3	156.79	155.65	14.4	12,784	0.11%
2024/04/15	5.3	160.18	8	160.19	160.00	-2.7	12,601	-0.02%
2024/04/12	2.1	162.24	8	162.20	162.10	-5.9	12,626	-0.05%
2024/04/11	4.3	161.79	7.6	161.86	162.50	-3.3	12,596	-0.03%
2024/04/10	1	162.80	2	162.70	163.00	-1	12,600	-0.01%
2024/04/09	9	161.56	4.3	161.79	163.25	4.7	12,737	0.04%
2024/04/08	1	158.92	2.1	158.84	159.45	-1	12,701	-0.01%
2024/04/03	4.1	158.39	14	158.30	158.55	-9.9	12,825	-0.08%
2024/04/02	5	159.00	6	158.90	159.65	-1	12,995	-0.01%
2024/04/01	1	158.45	2.6	158.18	157.40	-1.6	13,372	-0.01%
2024/03/29	2	157.05	4	157.00	157.90	-2	13,564	-0.01%
2024/03/28	8	156.76	1	156.80	156.90	7	13,567	0.05%
2024/03/27	3	157.55	3	157.48	157.65	0	13,618	0.00%
2024/03/26	3.1	158.84	7.5	158.66	157.60	-4.4	13,634	-0.03%
2024/03/25	1	157.35	3	157.20	157.50	-2	13,636	-0.01%
2024/03/22	4	157.70	5	157.58	157.20	-1	13,586	-0.01%
2024/03/21	3	156.45	3.9	156.66	157.40	-0.9	13,584	-0.01%
2024/03/20	3	154.70	1	155.05	153.20	2	13,558	0.01%
2024/03/19	7	153.38	13	153.15	154.05	-6	13,924	-0.04%
2024/03/18	5	153.60	1	153.50	154.40	4	13,830	0.03%
2024/03/15	14.2	153.78	3	153.95	153.00	11.1	13,623	0.08%
2024/03/14	11	155.07	5	154.50	155.10	6	13,532	0.04%
2024/03/13	2	155.40	14.4	155.35	155.25	-12.4	13,611	-0.09%
2024/03/12	8	153.12	8.1	152.96	154.50	-0.1	13,443	0.00%
2024/03/11	2	154.14	29	154.05	152.90	-27	13,318	-0.20%
2024/03/08	2	156.10	16	155.71	154.45	-14	13,181	-0.11%
2024/03/07	4.2	151.60	23.6	151.30	152.30	-19.4	12,772	-0.15%
2024/03/06	5	147.30	15.4	146.74	148.85	-10.4	12,366	-0.08%
2024/03/05	3	147.70	13.1	147.87	148.15	-10.1	12,273	-0.08%
2024/03/04	7	145.68	3.8	146.03	146.95	3.2	12,111	0.03%
2024/03/01	12.1	143.34	8	143.25	142.80	4.1	11,865	0.03%
2024/02/29	64	143.31	3.3	143.08	143.30	60.7	11,877	0.51%
2024/02/27	6.1	144.18	4.3	144.09	143.35	1.9	11,985	0.02%
2024/02/26	3	143.78	4	143.65	143.95	-1	11,990	-0.01%
2024/02/23	1	143.75	25.6	143.64	143.75	-24.6	11,929	-0.21%
2024/02/22	93	142.23	12	142.57	142.80	81	12,083	0.67%
2024/02/21	33.2	141.29	1	141.10	141.20	32.2	12,022	0.27%
2024/02/20	3	141.45	3.3	141.43	141.65	-0.3	12,301	0.00%
2024/02/19	4	140.96	22	140.85	141.10	-18	12,385	-0.15%
2024/02/16	81	141.94	30.8	141.91	141.30	50.2	12,615	0.40%
2024/02/15	7.3	141.93	30.3	142.01	142.35	-23	12,656	-0.18%
2024/02/05	1.1	135.29	2.6	135.67	135.95	-1.5	12,384	-0.01%
2024/02/02	6	134.85	3.1	134.80	135.10	3	12,168	0.02%
2024/02/01	1.1	133.95	12	133.90	134.35	-10.9	12,124	-0.09%
2024/01/31	1	135.20	5	135.15	134.35	-4	12,169	-0.03%
2024/01/30	2	136.40	3	136.30	136.15	-1	12,165	-0.01%
2024/01/29	3	136.20	22.4	136.18	136.50	-19.4	12,271	-0.16%
2024/01/26	3	135.85	8.2	135.75	135.65	-5.2	11,972	-0.04%
2024/01/25	2	135.15	15.2	135.41	135.65	-13.2	11,872	-0.11%
2024/01/24	2	134.30	48.3	134.24	134.00	-46.3	11,511	-0.40%
2024/01/23	6	134.01	2.1	133.95	134.05	4	11,454	0.03%
2024/01/22	3	134.32	3.2	133.51	133.80	-0.2	11,491	0.00%
2024/01/19	2.1	131.39	9.2	132.24	132.90	-7.1	11,344	-0.06%
2024/01/18	3.1	128.28	8.1	128.25	128.30	-5	11,276	-0.04%
2024/01/17	9.9	128.04	1.2	128.25	127.45	8.6	11,225	0.08%
2024/01/16	7.1	131.50	7	131.45	131.65	0.1	10,739	0.00%
2024/01/15	1	133.15	5	133.05	133.00	-4	10,507	-0.04%
2024/01/12	3	132.28	2	132.10	132.65	1	10,378	0.01%
2024/01/11	6	132.63	1	132.40	132.85	5	10,400	0.05%
2024/01/10	4	132.41	1.2	132.38	132.30	2.8	10,466	0.03%
2024/01/09	4.1	133.68	0.1	133.40	133.00	4	10,467	0.04%
2024/01/08	3	133.50	1.3	133.43	132.75	1.7	10,501	0.02%
2024/01/05	2.2	132.74	4	132.90	132.15	-1.9	10,451	-0.02%
2024/01/04	1	132.45	10.1	132.35	132.50	-9.1	10,623	-0.09%
2024/01/03	9.7	132.93	2.1	132.99	132.55	7.6	10,771	0.07%
2024/01/02	1.2	135.39	42.1	135.37	134.90	-40.9	10,627	-0.39%
2023/12/29	2.1	135.55	9	135.50	135.45	-6.9	10,597	-0.07%
2023/12/28	2	135.90	8	135.80	135.75	-6	10,564	-0.06%
2023/12/27	3	135.10	11.9	135.20	135.75	-8.9	10,401	-0.09%
2023/12/26	4.1	134.13	9.1	134.05	134.25	-5.1	10,010	-0.05%
2023/12/25	1	133.35	5	133.30	133.50	-4	9,822	-0.04%
2023/12/22	2	132.85	7	132.70	132.95	-5	9,796	-0.05%
2023/12/21	3.1	132.40	12	132.48	132.60	-9	9,860	-0.09%
2023/12/20	1	133.60	7	133.56	133.75	-6	9,837	-0.06%
2023/12/19	4.2	133.57	4	133.50	133.40	0.2	9,885	0.00%
2023/12/18	4	132.94	0	0.00	133.90	4	10,144	0.04%
2023/12/15	9.1	134.00	2.3	133.90	133.70	6.7	10,132	0.07%
2023/12/14	1	132.80	4.2	132.67	133.15	-3.2	9,893	-0.03%
2023/12/13	1.1	131.79	1	131.75	131.55	0.1	9,477	0.00%
2023/12/12	6	131.90	3	131.85	131.50	3	9,524	0.03%
2023/12/11	1	130.80	6	130.65	131.20	-5	9,552	-0.05%
2023/12/08	1	131.40	6	131.39	131.05	-5	9,554	-0.05%
2023/12/07	3	130.65	0	0.00	130.00	3	9,380	0.03%
2023/12/06	3	130.80	6	130.75	130.80	-3	9,471	-0.03%
2023/12/05	3.1	130.12	8	130.00	130.35	-5	9,445	-0.05%
2023/12/04	8.1	131.52	4	131.49	131.30	4.1	9,459	0.04%
2023/12/01	2	131.18	16	130.85	131.80	-14	9,507	-0.15%
2023/11/30	2.1	131.17	2	131.15	131.35	0.1	9,479	0.00%
2023/11/29	2.1	132.04	3	131.95	131.15	-0.9	9,354	-0.01%
2023/11/28	6	130.65	2.5	130.72	131.25	3.5	9,295	0.04%
2023/11/27	1	131.65	3	131.60	130.35	-2	9,208	-0.02%
2023/11/24	1	131.30	7	131.25	131.20	-6	9,147	-0.07%
2023/11/22	2.2	131.68	9	131.65	131.35	-6.8	9,002	-0.08%
2023/11/21	6	132.41	11.3	132.45	132.55	-5.3	9,018	-0.06%
2023/11/20	1	131.00	1	130.95	130.95	0	8,657	0.00%
2023/11/17	3	131.05	3.1	131.00	131.00	-0.1	8,625	0.00%
2023/11/16	4	131.10	14	131.05	130.60	-10	8,234	-0.12%
2023/11/15	1	130.90	11.6	130.74	130.55	-10.6	8,096	-0.13%
2023/11/14	3	129.05	3.2	129.25	129.00	-0.2	7,843	0.00%
2023/11/13	16	128.83	10.4	129.43	128.70	5.6	7,669	0.07%
2023/11/10	2.1	126.62	2	126.68	126.75	0.1	7,548	0.00%
2023/11/09	1.4	126.96	1.7	126.84	127.25	-0.4	7,601	0.00%
2023/11/08	9	126.75	3	126.87	127.20	6	7,872	0.08%
2023/11/07	6	126.52	5	126.50	126.50	1	7,816	0.01%
2023/11/06	96	126.52	6.5	126.84	126.55	89.5	7,888	1.13%
2023/11/03	1	125.01	9	125.15	125.45	-8	7,684	-0.10%
2023/11/02	5.1	123.27	7.1	124.12	124.50	-2	7,713	-0.03%
2023/11/01	1.4	121.84	0	0.00	121.75	1.4	7,626	0.02%
2023/10/31	12.3	121.55	1.4	121.84	121.15	10.9	7,666	0.14%
2023/10/30	1.4	122.67	0	0.00	122.00	1.4	7,686	0.02%
2023/10/27	4	122.35	3	122.30	122.30	1	7,608	0.01%
2023/10/26	11.2	121.75	2	121.73	121.75	9.2	7,661	0.12%
2023/10/25	1	124.35	0	0.00	124.20	1	7,340	0.01%
2023/10/24	4.3	123.57	3	123.40	123.95	1.3	7,340	0.02%
2023/10/23	4.4	124.52	3	124.55	123.85	1.4	7,293	0.02%
2023/10/20	1	124.25	3	124.15	125.40	-2	7,276	-0.03%
2023/10/19	2	124.83	2	124.80	124.85	0	7,364	0.00%
2023/10/18	3.1	125.50	6	125.80	124.80	-3	7,447	-0.04%
2023/10/17	7	126.60	4	126.55	126.55	3	7,349	0.04%
2023/10/16	1	125.95	1	125.85	126.25	0	7,474	0.00%
2023/10/13	1	126.70	0.1	126.85	126.95	1	7,526	0.01%
2023/10/12	9	126.60	7.2	127.04	127.30	1.9	7,674	0.02%
2023/10/11	3.1	126.24	3	126.12	126.25	0.1	7,681	0.00%
2023/10/06	4	124.13	0	0.00	124.10	4	7,718	0.05%
2023/10/05	1.1	122.61	1	123.60	123.65	0.1	7,694	0.00%
2023/10/04	4.1	121.65	2	121.65	121.90	2.1	7,701	0.03%
2023/10/03	6.1	123.90	1	123.85	123.50	5.1	7,645	0.07%
2023/10/02	2.1	124.14	2	124.25	124.25	0.1	7,694	0.00%
2023/09/28	1	122.80	0	0.00	122.65	1	7,859	0.01%
2023/09/27	6	122.20	2	121.88	122.15	4	7,849	0.05%
2023/09/26	7.5	122.58	1	122.80	122.10	6.5	7,835	0.08%
2023/09/25	3	123.22	2	123.35	123.55	1	7,778	0.01%
2023/09/22	3.4	122.26	0	0.00	122.65	3.4	7,829	0.04%
2023/09/21	12.2	122.91	2	123.25	122.75	10.2	7,765	0.13%
2023/09/20	1.6	124.82	1	124.80	124.75	0.6	7,507	0.01%
2023/09/19	5	125.65	1	125.60	125.45	4	7,518	0.05%
2023/09/18	4.3	126.47	2	126.45	126.00	2.3	7,574	0.03%
2023/09/15	2	126.85	5	126.96	127.35	-3	7,899	-0.04%
2023/09/14	1	126.15	7	126.24	126.95	-6	7,912	-0.08%
2023/09/13	1.1	125.41	0	0.00	125.20	1.1	7,892	0.01%
2023/09/12	7	123.95	1	123.90	125.05	6	7,959	0.08%
2023/09/11	3.1	124.00	3	124.20	123.80	0.1	8,099	0.00%
2023/09/08	3.1	124.14	6	123.97	124.30	-2.9	8,073	-0.04%
2023/09/07	3.2	125.14	0	0.00	124.85	3.2	8,371	0.04%
2023/09/06	3.1	126.30	0.2	126.40	126.00	2.9	8,506	0.03%
2023/09/05	2.1	126.22	11	126.10	126.45	-8.9	8,477	-0.10%
2023/09/04	5	125.89	3	125.91	126.75	2	8,502	0.02%
2023/09/01	1	125.75	0	0.00	125.90	1	8,646	0.01%
2023/08/31	1	125.95	4	125.90	125.70	-3	8,705	-0.03%
2023/08/30	1	126.95	6	126.91	126.60	-5	8,738	-0.06%
2023/08/29	7	125.26	2	125.25	126.05	5	8,774	0.06%
2023/08/28	3	125.27	2	125.15	125.35	1	8,731	0.01%
2023/08/25	1.3	125.26	3	125.25	124.55	-1.8	8,806	-0.02%
2023/08/24	1.1	126.52	2	126.95	127.00	-1	8,890	-0.01%
2023/08/23	1.1	124.76	31	125.00	124.85	-30	9,020	-0.33%
2023/08/22	6.1	123.99	2	124.10	124.00	4.1	9,303	0.04%
2023/08/21	4.6	123.57	2	123.60	123.00	2.6	9,433	0.03%
2023/08/18	2.1	124.28	0	0.00	123.85	2.1	9,447	0.02%
2023/08/17	5.4	123.44	7	123.10	124.60	-1.6	9,525	-0.02%
2023/08/16	10.4	123.90	0	0.00	124.05	10.4	9,664	0.11%
2023/08/15	3.1	125.29	1.3	125.26	124.70	1.8	9,931	0.02%
2023/08/14	26.8	124.71	6	124.95	124.50	20.8	10,173	0.20%
2023/08/11	12.1	126.70	2	127.00	126.30	10.1	10,232	0.10%
2023/08/10	3.6	126.58	1	126.50	126.40	2.6	10,235	0.03%
2023/08/09	2	127.55	1.3	127.17	127.20	0.7	10,122	0.01%
2023/08/08	8.3	127.23	32	126.78	127.00	-23.7	10,124	-0.23%
2023/08/07	2	127.85	5.1	127.80	128.50	-3.1	10,010	-0.03%
2023/08/04	1.2	127.13	3	127.00	127.25	-1.8	10,002	-0.02%
2023/08/02	6.9	128.98	0.1	127.85	127.85	6.8	9,967	0.07%
2023/08/01	2	129.30	4	129.20	129.45	-2	9,867	-0.02%
2023/07/31	1.6	129.59	1	130.00	128.80	0.6	9,830	0.01%
2023/07/28	31.2	129.60	0.1	129.65	129.50	31.1	9,771	0.32%
2023/07/27	4	129.35	0	0.00	129.50	4	9,795	0.04%
2023/07/26	5	128.70	3	128.65	128.50	2	9,814	0.02%
2023/07/25	3.1	128.69	6.1	128.55	128.85	-3.1	9,835	-0.03%
2023/07/24	7.1	126.88	1	126.75	127.25	6.1	9,877	0.06%
2023/07/21	3.3	127.17	6	127.05	127.20	-2.7	9,930	-0.03%
2023/07/20	1.2	129.47	1	129.30	129.35	0.2	10,026	0.00%
2023/07/19	1.9	130.00	2	130.20	128.75	-0.1	10,073	0.00%
2023/07/18	38.1	130.61	9	130.58	129.85	29.1	9,915	0.29%
2023/07/17	2	132.15	4	132.05	132.00	-2	9,841	-0.02%
2023/07/14	1	131.85	10.1	131.82	132.25	-9.1	9,716	-0.09%
2023/07/13	3	131.25	7.5	131.57	130.90	-4.5	9,551	-0.05%
2023/07/12	2	129.25	1	129.20	129.45	1	9,385	0.01%
2023/07/11	10	128.94	4	128.86	129.20	6	9,379	0.06%
2023/07/10	1.4	128.10	4	128.28	127.45	-2.6	9,413	-0.03%
2023/07/07	3.1	127.54	42	127.73	127.70	-38.9	9,330	-0.42%
2023/07/06	4.2	129.27	2	128.60	127.90	2.2	9,296	0.02%
2023/07/05	1.1	131.00	2	130.95	130.80	-0.9	9,086	-0.01%
2023/07/04	7	130.74	14	130.60	131.00	-7	9,075	-0.08%
2023/07/03	1	130.64	8	130.53	130.70	-7	9,106	-0.08%
2023/06/30	16.1	128.51	4	128.48	129.10	12.1	9,245	0.13%
2023/06/29	3	129.73	4	129.95	129.05	-1	9,318	-0.01%
2023/06/28	1	129.50	2	129.40	129.10	-1	9,274	-0.01%
2023/06/27	7.1	129.00	6	128.90	128.90	1.1	9,342	0.01%
2023/06/26	2.2	129.85	2	129.80	129.75	0.2	9,410	0.00%
2023/06/21	2.4	130.39	4.1	130.35	130.55	-1.7	9,511	-0.02%
2023/06/20	2.1	130.84	5	130.80	130.55	-3	9,327	-0.03%
2023/06/19	8	131.01	3	130.92	131.25	5	9,455	0.05%
2023/06/16	5	131.34	6.1	131.26	131.55	-1.1	9,416	-0.01%
2023/06/15	2	131.65	4	131.65	131.90	-2	9,414	-0.02%
2023/06/14	1.1	131.30	2.1	131.25	131.50	-1.1	9,411	-0.01%
2023/06/13	7.2	131.11	14.4	131.13	131.55	-7.2	9,559	-0.08%
2023/06/12	1	129.00	10.1	128.95	129.00	-9.1	9,371	-0.10%
2023/06/09	2	127.65	4	127.60	127.80	-2	9,326	-0.02%
2023/06/08	1.2	127.85	1	128.00	126.85	0.2	9,545	0.00%
2023/06/07	3	127.08	0.4	127.56	128.10	2.6	9,679	0.03%
2023/06/06	5	126.90	4	126.85	126.70	1	9,532	0.01%
2023/06/05	1.1	126.42	3	126.30	126.35	-1.9	9,525	-0.02%
2023/06/02	5.1	126.24	6	126.10	126.75	-0.9	9,543	-0.01%
2023/06/01	2.4	125.17	49	125.12	125.15	-46.6	9,567	-0.49%
2023/05/31	2	126.50	88	125.66	126.15	-86	9,554	-0.90%
2023/05/30	11	127.00	45	126.73	126.75	-34	9,464	-0.36%
2023/05/29	65	126.71	45	126.89	126.75	20	9,386	0.21%
2023/05/26	3	125.45	15.6	125.56	125.95	-12.6	9,236	-0.14%
2023/05/25	1	122.65	0.3	122.97	123.05	0.7	8,943	0.01%
2023/05/24	8.4	121.35	11	121.54	121.60	-2.7	8,934	-0.03%
2023/05/23	4	122.00	3	121.95	122.20	1	8,826	0.01%
2023/05/22	41	122.52	3.1	122.45	122.30	37.9	8,718	0.44%
2023/05/19	101	122.44	39.2	122.60	122.50	61.9	8,549	0.72%	大買/
2023/05/18	2	121.90	11.5	121.89	122.15	-9.5	8,164	-0.12%
2023/05/17	4	119.35	3.6	120.04	120.55	0.5	8,002	0.01%
2023/05/16	6	117.93	8	118.09	118.60	-2	7,695	-0.03%
2023/05/15	22.1	116.96	0.3	117.10	117.20	21.8	7,628	0.29%
2023/05/12	2.1	116.95	0	0.00	117.20	2.1	7,663	0.03%
2023/05/11	6.1	118.06	1	118.10	117.55	5.1	7,680	0.07%
2023/05/10	2.1	118.19	1	118.55	117.80	1.1	7,768	0.01%
2023/05/09	5	118.65	0	0.00	118.90	5	7,838	0.06%
2023/05/08	4	118.70	10.3	118.65	118.55	-6.3	7,983	-0.08%
2023/05/05	1	117.95	2	117.90	117.80	-1	8,041	-0.01%
2023/05/04	1	117.00	0.2	117.43	117.50	0.8	8,263	0.01%
2023/05/03	7.1	117.05	4	117.00	117.20	3.1	8,310	0.04%
2023/05/02	2.4	117.68	0.2	117.70	117.70	2.2	8,600	0.03%
2023/04/28	2	117.30	0	0.00	117.40	2	9,236	0.02%
2023/04/27	9.1	115.87	1	116.20	116.00	8.1	9,376	0.09%
2023/04/26	3.6	115.93	13	115.92	116.10	-9.4	9,678	-0.10%
2023/04/25	11.5	117.44	2.4	117.59	116.60	9.1	9,938	0.09%
2023/04/24	3.1	118.17	0	0.00	118.15	3.1	9,795	0.03%
2023/04/21	4.1	119.08	5	119.23	118.60	-0.9	9,946	-0.01%
2023/04/20	1.3	118.56	12	118.45	118.90	-10.8	10,065	-0.11%
2023/04/19	1.4	119.82	1	119.95	119.05	0.4	10,208	0.00%
2023/04/18	11.1	120.01	0	0.00	119.95	11.1	10,272	0.11%
2023/04/17	3	120.08	1	119.80	120.35	2	10,392	0.02%
2023/04/14	1	120.15	0	0.00	120.65	1	10,526	0.01%
2023/04/13	1.3	119.88	2	119.80	119.50	-0.7	10,722	-0.01%
2023/04/12	2.6	120.52	0	0.00	120.55	2.6	10,756	0.02%
2023/04/11	7.1	120.76	2.1	120.74	120.85	5	10,939	0.05%
2023/04/10	3	121.05	1	121.00	121.00	2	11,043	0.02%
2023/04/07	13	121.25	3	121.18	121.00	10	11,050	0.09%
2023/04/06	2.1	120.55	4	120.55	121.00	-1.9	11,043	-0.02%
2023/03/31	2	121.83	1	122.15	121.60	1	11,018	0.01%
2023/03/30	1	121.35	3	121.37	121.20	-2	10,853	-0.02%
2023/03/29	1	121.05	4.3	120.95	120.60	-3.3	10,861	-0.03%
2023/03/28	7.1	120.51	2	120.60	120.40	5.1	11,017	0.05%
2023/03/27	4	121.51	8	121.50	121.45	-4	10,957	-0.04%
2023/03/24	1	121.70	9.1	121.65	122.20	-8.1	10,978	-0.07%
2023/03/23	1	120.95	2.7	121.02	121.85	-1.7	10,884	-0.02%
2023/03/22	4	120.58	3	120.37	120.90	1	10,757	0.01%
2023/03/21	4.1	118.30	0	0.00	118.65	4.1	10,628	0.04%
2023/03/20	2.5	118.53	1	118.15	118.10	1.5	10,708	0.01%
2023/03/17	4	118.25	5	118.22	118.95	-1	10,693	-0.01%
2023/03/16	7.4	116.82	0	0.00	117.05	7.4	10,665	0.07%
2023/03/15	2	118.55	1	118.50	117.60	1	10,542	0.01%
2023/03/14	4.3	117.47	2	117.40	117.50	2.3	10,505	0.02%
2023/03/13	7.1	117.74	2	117.68	118.80	5.1	10,522	0.05%
2023/03/10	5.6	118.39	34.3	118.36	118.30	-28.7	10,334	-0.28%
2023/03/09	2	120.68	3.1	120.60	120.20	-1.1	10,527	-0.01%
2023/03/08	1.4	120.29	0	0.00	120.30	1.4	10,627	0.01%
2023/03/07	8.1	120.39	2.2	120.39	121.30	5.9	10,702	0.06%
2023/03/06	2	120.08	2.1	120.06	120.50	-0.1	10,828	0.00%
2023/03/03	1	119.75	2.1	119.70	119.35	-1.1	10,939	-0.01%
2023/03/02	13	119.00	1.3	118.97	119.25	11.8	11,141	0.11%
2023/03/01	1.4	117.53	4	117.35	119.35	-2.6	11,216	-0.02%
2023/02/24	1.2	119.58	2	119.33	118.80	-0.8	11,184	-0.01%
2023/02/23	1	118.40	0.7	118.83	119.40	0.3	11,237	0.00%
2023/02/22	4.4	117.46	0	0.00	117.65	4.4	11,312	0.04%
2023/02/21	3.2	118.66	0	0.00	118.95	3.2	11,354	0.03%
2023/02/20	8.2	118.64	2	118.85	119.00	6.2	11,674	0.05%
2023/02/17	6.4	118.97	2	119.05	118.75	4.4	12,141	0.04%
2023/02/16	5	119.80	3	119.73	120.30	2	12,312	0.02%
2023/02/15	5.1	119.82	0	0.00	118.85	5.1	12,701	0.04%
2023/02/14	3.1	121.35	0.1	121.70	121.65	3	12,742	0.02%
2023/02/13	5	120.00	12	119.95	120.75	-7	12,930	-0.05%
2023/02/10	1.1	120.86	3	120.87	121.00	-1.9	13,040	-0.01%
2023/02/09	2.1	120.46	1	120.40	120.90	1.1	13,138	0.01%
2023/02/08	2	120.15	0	0.00	120.85	2	13,164	0.02%
2023/02/07	7.5	119.23	2	119.15	119.00	5.5	13,240	0.04%
2023/02/06	3.3	119.55	4	119.50	119.25	-0.7	13,219	-0.01%
2023/02/03	1	120.65	6.1	120.76	121.00	-5.1	13,134	-0.04%
2023/02/02	5.1	120.89	12.6	120.86	121.00	-7.5	13,144	-0.06%
2023/02/01	11	118.95	7	119.17	119.00	4	13,076	0.03%
2023/01/31	15.2	120.12	7	118.44	118.30	8.2	13,101	0.06%
2023/01/30	4.4	120.23	7.4	120.27	120.70	-3	12,923	-0.02%
2023/01/17	29.6	117.95	3.1	118.06	118.10	26.5	12,536	0.21%
2023/01/16	4.2	118.18	7.5	118.12	118.10	-3.3	12,585	-0.03%
2023/01/13	1	117.55	10.4	117.62	117.20	-9.4	12,328	-0.08%
2023/01/12	2	116.30	1	116.25	115.85	1	12,170	0.01%
2023/01/11	17.1	116.04	12	116.01	116.35	5.1	12,263	0.04%
2023/01/10	5.2	116.09	1.1	116.17	116.25	4.1	12,110	0.03%
2023/01/09	7	114.27	9.4	114.23	115.80	-2.4	12,237	-0.02%
2023/01/06	6.7	111.64	2	111.80	111.80	4.7	12,178	0.04%
2023/01/05	1.1	111.50	1	111.40	111.30	0.1	12,332	0.00%
2023/01/04	10	110.41	0	0.00	110.50	10	12,354	0.08%
2023/01/03	3.1	108.93	1	108.90	110.75	2.1	12,647	0.02%
2022/12/30	1	110.31	1	110.20	110.20	0	12,544	0.00%
2022/12/29	3	108.87	0	0.00	109.50	3	12,541	0.02%
2022/12/28	4.3	110.01	0	0.00	110.00	4.3	12,488	0.03%
2022/12/27	7	112.20	0	0.00	111.60	7	12,410	0.06%
2022/12/26	2	110.93	2.3	110.73	111.10	-0.3	12,525	0.00%
2022/12/23	7	110.78	5	110.70	110.70	2	12,668	0.02%
2022/12/22	2.3	112.23	3	112.27	112.60	-0.7	12,741	-0.01%
2022/12/21	3	111.05	0	0.00	110.75	3	12,972	0.02%
2022/12/20	11.7	111.40	1.7	111.59	110.30	10	12,922	0.08%
2022/12/19	4	112.64	3	112.40	112.35	1	13,046	0.01%
2022/12/16	5.1	112.75	1	112.65	113.00	4.1	13,186	0.03%
2022/12/15	1	114.45	1	114.20	114.90	0	13,237	0.00%
2022/12/14	2	114.95	0.4	114.95	114.80	1.6	13,289	0.01%
2022/12/13	10	114.36	4	113.40	113.40	6	13,254	0.05%
2022/12/12	10.9	113.82	2	113.70	113.90	8.9	13,263	0.07%
2022/12/09	2	114.15	0	0.00	115.00	2	13,340	0.01%
2022/12/08	3.1	113.04	0	0.00	113.25	3.1	13,297	0.02%
2022/12/07	7.3	115.11	0	0.00	114.60	7.3	13,326	0.05%
2022/12/06	5.1	116.70	2	116.48	115.30	3.1	13,265	0.02%
2022/12/05	2.1	118.24	9	118.11	117.45	-6.9	13,225	-0.05%
2022/12/02	6	117.40	1	117.35	117.30	5	13,144	0.04%
2022/12/01	3.1	118.70	14.2	119.22	118.35	-11.1	13,277	-0.08%
2022/11/30	1	115.15	0.3	115.95	116.35	0.7	12,974	0.01%
2022/11/29	6	113.55	1	114.10	115.40	5	12,967	0.04%
2022/11/28	6.3	114.88	2	114.35	114.35	4.3	13,021	0.03%
2022/11/25	1	116.50	0	0.00	116.70	1	13,121	0.01%
2022/11/24	3	116.45	0	0.00	116.70	3	12,972	0.02%
2022/11/23	1.1	115.36	1.4	115.39	115.60	-0.3	12,920	0.00%
2022/11/22	4	113.70	6.3	113.67	114.80	-2.3	13,049	-0.02%
2022/11/21	1	114.55	0	0.00	113.85	1	13,123	0.01%
2022/11/18	2.2	115.15	4.6	115.63	114.25	-2.4	13,060	-0.02%
2022/11/17	4	113.90	2	113.90	114.55	2	13,000	0.02%
2022/11/16	6	115.31	21	115.39	114.50	-15	12,949	-0.12%
2022/11/15	8.1	112.35	3	113.13	114.70	5.1	12,689	0.04%
2022/11/14	2	109.75	6	109.82	110.00	-4	12,193	-0.03%
2022/11/11	7.1	108.80	5	108.58	109.00	2.1	11,979	0.02%
2022/11/10	2.3	103.69	0	0.00	103.50	2.3	11,638	0.02%
2022/11/09	3	103.12	2.1	103.75	104.50	1	11,557	0.01%
2022/11/08	10	101.79	1.2	101.72	101.60	8.8	11,401	0.08%
2022/11/07	23.1	99.79	3	99.85	100.55	20.1	11,368	0.18%
2022/11/04	2.1	97.65	0	0.00	98.85	2.1	11,346	0.02%
2022/11/03	2.1	98.60	3	98.70	98.70	-0.9	11,359	-0.01%
2022/11/02	6.1	99.73	0	0.00	100.00	6.1	11,265	0.05%
2022/11/01	2.1	99.02	5	99.11	99.60	-2.9	11,293	-0.03%
2022/10/31	3	98.15	6	98.53	99.05	-3	11,311	-0.03%
2022/10/28	2.1	98.22	0	0.00	97.75	2.1	11,257	0.02%
2022/10/27	7	99.05	1	99.15	99.00	6	11,196	0.05%
2022/10/26	5	96.95	5	97.30	97.60	0	11,358	0.00%
2022/10/25	11.2	97.00	10	97.71	96.70	1.2	11,334	0.01%
2022/10/24	2	100.35	2	100.40	98.60	0	11,134	0.00%
2022/10/21	3	99.35	0	0.00	98.90	3	10,989	0.03%
2022/10/20	3.2	97.57	0	0.00	99.20	3.2	10,919	0.03%
2022/10/19	2.1	100.84	0	0.00	99.75	2.1	10,813	0.02%
2022/10/18	14.1	100.67	3	100.58	101.10	11.1	10,729	0.10%
2022/10/17	11	99.76	1	99.60	99.95	10	10,883	0.09%
2022/10/14	3	101.32	2.1	101.32	101.85	0.9	10,703	0.01%
2022/10/13	5.2	99.58	5	100.08	99.00	0.2	10,793	0.00%
2022/10/12	17.1	99.94	0	0.00	100.20	17.1	10,666	0.16%
2022/10/11	8.1	101.39	2	101.95	100.70	6.1	10,814	0.06%
2022/10/07	4.1	106.89	6	106.80	106.20	-1.9	10,601	-0.02%
2022/10/06	10.2	107.90	0	0.00	108.00	10.2	10,703	0.10%
2022/10/05	1	107.30	2.3	107.31	107.25	-1.3	10,975	-0.01%
2022/10/04	8	104.55	1	104.65	104.80	7	10,983	0.06%
2022/10/03	3.3	102.34	1	102.30	102.20	2.3	10,983	0.02%
2022/09/30	2	103.65	0	0.00	103.45	2	10,969	0.02%
2022/09/29	6	105.41	1	106.00	104.90	5	10,983	0.05%
2022/09/28	2.1	107.40	0.3	106.10	105.25	1.8	11,069	0.02%
2022/09/27	10	107.55	2	107.50	107.50	8	11,024	0.07%
2022/09/26	3.2	107.34	3	107.45	107.65	0.2	11,316	0.00%
2022/09/23	4.2	110.08	0	0.00	109.70	4.2	11,564	0.04%
2022/09/22	6.3	110.00	11	110.35	110.75	-4.7	11,661	-0.04%
2022/09/21	9.2	112.16	3	112.40	112.10	6.2	11,516	0.05%
2022/09/20	3	112.50	2	112.75	113.05	1	11,514	0.01%
2022/09/19	5	112.66	1	112.60	112.05	4	11,695	0.03%
2022/09/16	6.3	112.41	0	0.00	112.55	6.3	11,757	0.05%
2022/09/15	1	113.55	0	0.00	113.85	1	11,822	0.01%
2022/09/14	3	113.38	5	113.30	113.65	-2	12,011	-0.02%
2022/09/13	8.2	116.34	3	116.30	116.00	5.2	11,937	0.04%
2022/09/12	2	115.10	8	115.21	115.40	-6	12,037	-0.05%
2022/09/08	3	112.53	1	112.45	113.00	2	12,240	0.02%
2022/09/07	12.3	112.50	0.3	112.40	112.20	12	12,334	0.10%
2022/09/06	6	115.05	0	0.00	114.90	6	12,223	0.05%
2022/09/05	3.3	114.12	2	114.10	114.15	1.3	12,313	0.01%
2022/09/02	10.8	114.42	0	0.00	113.90	10.8	12,447	0.09%
2022/09/01	8.7	115.22	0	0.00	115.15	8.7	12,285	0.07%
2022/08/31	1	116.20	0	0.00	117.60	1	11,968	0.01%
2022/08/30	5	116.54	0	0.00	116.75	5	11,917	0.04%
2022/08/29	8.3	116.18	3	116.05	116.55	5.3	11,795	0.04%
2022/08/26	11	119.80	2	119.88	119.60	9	11,600	0.08%
2022/08/25	1	118.90	0	0.00	119.00	1	11,508	0.01%
2022/08/24	1.4	118.43	0	0.00	117.90	1.4	11,533	0.01%
2022/08/23	6.6	118.79	1	118.65	118.20	5.6	11,533	0.05%
2022/08/22	18.1	120.04	1	119.95	119.80	17.1	11,603	0.15%
2022/08/19	1.2	121.19	0	0.00	121.55	1.2	11,663	0.01%
2022/08/18	2.1	121.30	0	0.00	121.35	2.1	11,693	0.02%
2022/08/17	5.1	122.25	0	0.00	122.15	5.1	11,647	0.04%
2022/08/16	8	122.05	4	121.99	122.10	4	11,500	0.03%
2022/08/15	1.1	121.50	6	121.58	121.90	-4.9	11,381	-0.04%
2022/08/12	3	120.55	2	120.55	120.80	1	11,283	0.01%
2022/08/11	5	119.75	0.2	119.75	120.05	4.8	11,262	0.04%
2022/08/10	2.1	118.05	0	0.00	117.90	2.1	11,189	0.02%
2022/08/09	6	118.40	0	0.00	119.15	6	11,138	0.05%
2022/08/08	4.1	118.71	0	0.00	119.25	4.1	11,102	0.04%
2022/08/05	1	118.15	4.1	118.56	119.50	-3.1	11,075	-0.03%
2022/08/04	3	116.43	3	116.45	116.55	0	11,117	0.00%
2022/08/03	1	115.90	5	116.00	116.25	-4	11,137	-0.04%
2022/08/02	7.1	115.74	0	0.00	115.55	7.1	11,237	0.06%
2022/08/01	2.1	117.61	1	117.45	117.65	1.1	11,155	0.01%
2022/07/29	2	118.40	0	0.00	118.00	2	11,279	0.02%
2022/07/28	1.2	117.48	0	0.00	116.90	1.2	11,249	0.01%
2022/07/27	4.5	115.58	1	115.50	116.70	3.5	11,275	0.03%
2022/07/26	15.5	115.91	4	115.70	115.65	11.5	11,248	0.10%
2022/07/25	3	116.53	3	116.53	116.70	0	11,236	0.00%
2022/07/22	2.2	116.70	2	116.63	116.80	0.2	11,253	0.00%
2022/07/21	4.1	115.36	1	116.20	116.35	3.1	11,471	0.03%
2022/07/20	1	115.80	1	115.75	115.05	0	11,480	0.00%
2022/07/19	8	114.00	6	114.40	114.30	2	11,735	0.02%
2022/07/18	20.2	114.55	4	114.66	114.20	16.2	11,701	0.14%
2022/07/15	8.1	114.32	1	114.00	115.50	7.1	11,398	0.06%
2022/07/14	6	112.94	1	112.60	114.00	5	11,202	0.04%
2022/07/13	4	113.06	2.1	113.49	113.45	1.9	11,107	0.02%
2022/07/12	10.2	110.05	0	0.00	109.55	10.2	10,992	0.09%
2022/07/11	8	112.94	2	112.70	112.25	6	11,151	0.05%
2022/07/08	3.1	113.41	2.1	113.15	113.25	1.1	11,108	0.01%
2022/07/07	6	109.31	13	109.88	112.10	-7	11,056	-0.06%
2022/07/06	9.1	110.40	1	110.90	108.85	8.1	11,069	0.07%
2022/07/05	4	112.03	0	0.00	111.00	4	11,088	0.04%
2022/07/04	8.1	111.71	2	111.85	110.45	6.1	10,967	0.06%
2022/07/01	12.4	111.71	3	114.05	111.55	9.4	10,771	0.09%
2022/06/30	3.3	116.08	2	116.80	115.80	1.3	10,386	0.01%
2022/06/29	5	119.35	0	0.00	118.80	5	10,175	0.05%
2022/06/28	10	120.10	2	120.05	119.80	8	10,130	0.08%
2022/06/27	9	120.94	0.2	120.60	120.95	8.8	10,086	0.09%
2022/06/24	1	118.95	1	118.95	118.15	0	9,916	0.00%
2022/06/23	3.2	118.49	1	118.55	117.90	2.2	9,910	0.02%
2022/06/22	3	120.96	1	121.25	119.50	2	9,711	0.02%
2022/06/21	4	120.90	0	0.00	122.20	4	9,532	0.04%
2022/06/20	3.1	120.45	11.2	120.65	119.75	-8.1	9,595	-0.08%
2022/06/17	12.4	121.02	1	120.75	120.85	11.4	9,520	0.12%
2022/06/16	6	124.70	4	124.73	122.50	2	9,321	0.02%
2022/06/15	5.1	123.15	1	123.45	122.75	4.1	9,320	0.04%
2022/06/14	15.2	122.47	0	0.00	123.35	15.2	9,405	0.16%
2022/06/13	24.4	123.79	2	123.70	123.55	22.4	9,524	0.23%
2022/06/10	11	126.97	3	126.60	127.10	8	9,634	0.08%
2022/06/09	3.2	128.24	0.1	128.50	128.40	3.1	9,706	0.03%
2022/06/08	2	128.65	0	0.00	128.80	2	9,850	0.02%
2022/06/07	11.4	127.45	3	127.35	127.40	8.4	10,025	0.08%
2022/06/06	1	127.90	0	0.00	128.70	1	10,292	0.01%
2022/06/02	6	128.15	2	128.05	127.80	4	10,921	0.04%
2022/06/01	2.2	129.62	4	129.60	129.15	-1.8	11,714	-0.02%
2022/05/31	3	127.65	14	127.60	129.80	-11	11,817	-0.09%
2022/05/30	3.5	127.65	2	127.30	128.55	1.5	11,774	0.01%
2022/05/27	6	125.00	4.3	125.08	125.50	1.7	11,633	0.01%
2022/05/26	5.1	124.04	0	0.00	122.90	5.1	11,576	0.04%
2022/05/25	1	123.60	0	0.00	124.45	1	11,855	0.01%
2022/05/24	16	124.50	0	0.00	123.50	16	12,301	0.13%
2022/05/23	3	125.35	3	125.25	124.90	0	12,291	0.00%
2022/05/20	1	124.05	0	0.00	124.65	1	12,557	0.01%
2022/05/19	2.8	123.27	0	0.00	123.30	2.8	12,570	0.02%
2022/05/18	7.1	125.67	0	0.00	125.70	7.1	12,514	0.06%
2022/05/17	12	123.80	0	0.00	124.35	12	12,491	0.10%
2022/05/16	5	123.65	2	123.18	123.00	3	12,534	0.02%
2022/05/13	7.5	121.98	6	121.83	122.35	1.5	12,561	0.01%
2022/05/12	10.5	121.80	1.1	122.71	121.25	9.5	12,641	0.07%
2022/05/11	13.1	123.60	1	123.55	124.20	12.1	12,516	0.10%
2022/05/10	7.2	122.53	2	122.15	124.00	5.2	12,482	0.04%
2022/05/09	8.2	125.01	12	124.89	124.55	-3.8	12,386	-0.03%
2022/05/06	12.1	126.19	0.1	126.35	126.65	12.1	12,357	0.10%
2022/05/05	5	129.52	1	129.45	129.25	4	12,475	0.03%
2022/05/04	10	128.31	0	0.00	127.80	10	12,667	0.08%
2022/05/03	6.1	128.25	3	128.00	127.80	3.1	12,902	0.02%
2022/04/29	5.5	128.82	1	129.35	128.75	4.5	13,017	0.03%
2022/04/28	4.5	126.39	1	126.35	127.10	3.5	13,316	0.03%
2022/04/27	12.4	126.53	0	0.00	126.55	12.4	13,394	0.09%
2022/04/26	7	129.24	1	129.20	129.25	6	13,160	0.05%
2022/04/25	13.8	129.18	2	129.40	129.25	11.8	13,244	0.09%
2022/04/22	3.5	131.13	0	0.00	131.60	3.5	12,823	0.03%
2022/04/21	4.1	133.25	0	0.00	132.75	4.1	12,805	0.03%
2022/04/20	2	132.15	1	132.00	132.65	1	12,863	0.01%
2022/04/19	10.1	132.60	2	132.55	132.00	8.1	12,919	0.06%
2022/04/18	8	131.97	1	132.00	131.55	7	13,064	0.05%
2022/04/15	8	132.14	4	132.30	132.25	4	13,027	0.03%
2022/04/14	2	135.35	0	0.00	134.55	2	12,799	0.02%
2022/04/13	3	133.63	0	0.00	135.05	3	12,860	0.02%
2022/04/12	11.2	132.12	1	132.20	132.55	10.2	12,933	0.08%
2022/04/11	5.6	133.44	2	134.10	132.45	3.6	12,857	0.03%
2022/04/08	3	133.87	2	133.80	134.55	1	12,692	0.01%
2022/04/07	23.8	134.71	1.2	134.78	133.80	22.6	12,647	0.18%
2022/04/06	15.7	135.24	6	136.15	136.25	9.7	12,778	0.08%
2022/04/01	4.3	136.72	0	0.00	136.95	4.3	12,959	0.03%
2022/03/31	1	138.25	2	138.20	138.10	-1	12,939	-0.01%
2022/03/30	1	138.25	6	138.30	138.55	-5	13,089	-0.04%
2022/03/29	9.2	136.96	1	136.90	136.85	8.2	13,185	0.06%
2022/03/28	10.5	135.93	1	135.90	136.70	9.5	13,145	0.07%
2022/03/25	2.5	138.11	1.3	138.16	138.20	1.2	13,081	0.01%
2022/03/24	3.1	137.29	4	137.60	138.00	-0.9	13,072	-0.01%
2022/03/23	1	137.95	1	137.90	138.10	0	13,082	0.00%
2022/03/22	5.1	136.55	3	136.72	136.80	2.1	13,004	0.02%
2022/03/21	2	137.60	2.1	137.23	137.00	-0.1	13,069	0.00%
2022/03/18	3.1	136.29	0.5	136.40	136.10	2.6	13,019	0.02%
2022/03/17	7.1	135.75	2	135.70	136.40	5.1	12,884	0.04%
2022/03/16	10.2	132.01	2	132.25	132.20	8.2	12,706	0.06%
2022/03/15	7.4	132.01	1	131.65	131.65	6.4	12,465	0.05%
2022/03/14	3.3	135.17	3	135.13	134.40	0.3	12,255	0.00%
2022/03/11	6.1	135.10	0	0.00	134.40	6.1	12,162	0.05%
2022/03/10	7	135.89	1	136.00	136.35	6	12,050	0.05%
2022/03/09	17.5	132.49	6	132.48	132.50	11.5	11,890	0.10%
2022/03/08	33.6	132.46	4	131.88	131.15	29.6	11,690	0.25%
2022/03/07	21.8	134.50	0.1	134.80	134.00	21.7	11,064	0.20%
2022/03/04	6.5	138.47	1	138.25	138.45	5.5	10,368	0.05%
2022/03/03	3	140.23	0	0.00	139.95	3	10,345	0.03%
2022/03/02	24.2	139.55	1	139.50	139.65	23.2	10,465	0.22%
2022/03/01	5.1	139.67	7	139.60	140.45	-1.9	10,405	-0.02%
2022/02/25	7.6	138.74	10	138.69	138.50	-2.4	10,318	-0.02%
2022/02/24	7	139.55	1.7	139.69	138.80	5.3	10,017	0.05%
2022/02/23	3	141.88	0	0.00	142.25	3	9,590	0.03%
2022/02/22	8	141.50	1	141.45	141.85	7	9,615	0.07%
2022/02/21	3.3	143.37	2	143.20	143.80	1.3	9,402	0.01%
2022/02/18	2	143.35	0	0.00	144.10	2	9,666	0.02%
2022/02/17	7	144.79	2	144.70	144.50	5	9,697	0.05%
2022/02/16	5.5	144.16	1	144.10	144.40	4.5	9,723	0.05%
2022/02/15	4.4	142.71	1	142.50	142.05	3.4	9,706	0.04%
2022/02/14	6.2	142.97	2	142.95	142.70	4.2	9,657	0.04%
2022/02/11	8	144.54	0	0.00	144.95	8	9,549	0.08%
2022/02/10	3	143.85	3	143.80	145.05	0	9,682	0.00%
2022/02/09	6.5	143.19	0	0.00	143.40	6.5	9,705	0.07%
2022/02/08	25	143.30	6	143.25	142.90	19	9,757	0.19%
2022/02/07	23.6	142.37	2	142.20	142.30	21.6	9,615	0.22%
2022/01/26	5.7	141.57	1	141.45	141.55	4.7	9,253	0.05%
2022/01/25	6.2	141.83	32	141.80	141.65	-25.9	9,024	-0.29%
2022/01/24	7	142.07	2.1	141.85	144.00	4.9	8,674	0.06%
2022/01/21	8	143.14	8	143.05	142.65	0	8,537	0.00%
2022/01/20	15.1	148.22	3	148.30	149.10	12.1	8,114	0.15%
2022/01/19	3.2	149.20	3	149.05	148.50	0.2	7,967	0.00%
2022/01/18	12	151.41	1	151.30	150.30	11	7,897	0.14%
2022/01/17	36	151.60	8	151.51	152.00	28	7,780	0.36%
2022/01/14	2	150.85	1	150.80	150.30	1	7,751	0.01%
2022/01/13	3	149.85	2	149.75	150.30	1	7,800	0.01%
2022/01/12	2	149.45	225	149.25	149.55	-223	7,918	-2.82%	大賣/鉅額交易
2022/01/11	8	147.33	2	147.20	148.30	6	7,890	0.08%
2022/01/10	2.6	146.30	52	146.00	147.55	-49.4	7,682	-0.64%
2022/01/07	22.1	147.38	18	148.30	146.60	4.1	7,644	0.05%
2022/01/06	10	148.09	8.2	148.13	147.90	1.9	7,582	0.02%
2022/01/05	38	149.71	5.3	149.98	149.30	32.7	7,528	0.43%
2022/01/04	6	148.55	9.4	148.48	149.60	-3.4	7,522	-0.05%
2022/01/03	41	146.14	3.1	147.23	146.40	38	7,490	0.51%
2021/12/30	101	145.69	17	145.69	145.50	84	7,603	1.10%	大買/
2021/12/29	33	145.90	3	145.25	145.95	30	7,866	0.38%
2021/12/28	8	144.87	5	144.80	145.30	3	7,940	0.04%
2021/12/27	1	143.30	0.2	143.95	144.15	0.8	7,953	0.01%
2021/12/24	3	143.07	4.1	143.00	143.05	-1.1	8,296	-0.01%
2021/12/23	2	142.95	3	142.85	142.65	-1	8,364	-0.01%
2021/12/22	2	141.75	0	0.00	141.85	2	8,627	0.02%
2021/12/21	5	140.80	7.1	141.66	141.85	-2.1	8,854	-0.02%
2021/12/20	4	141.30	0	0.00	140.65	4	8,940	0.04%
2021/12/17	5	141.65	2	141.60	141.90	3	8,971	0.03%
2021/12/16	5	141.40	3	141.43	142.05	2	8,985	0.02%
2021/12/15	1	139.80	2	139.75	140.30	-1	9,290	-0.01%
2021/12/14	4	140.26	0	0.00	140.10	4	9,187	0.04%
2021/12/13	5	142.30	11	142.05	141.50	-6	9,242	-0.06%
2021/12/10	2	141.50	3	141.45	141.95	-1	9,366	-0.01%
2021/12/09	3	142.50	3	142.45	142.00	0	9,351	0.00%
2021/12/08	3	143.20	3	143.15	142.35	0	9,329	0.00%
2021/12/07	10.1	140.98	3	141.12	141.80	7.1	9,198	0.08%
2021/12/06	4	140.88	1	140.70	141.35	3	9,199	0.03%
2021/12/03	2	141.65	8	141.60	141.75	-6	9,251	-0.06%
2021/12/02	7	140.40	8.1	140.95	141.80	-1.1	9,307	-0.01%
2021/12/01	2	138.70	1	138.62	140.30	1	9,390	0.01%
2021/11/30	5	139.45	2	139.35	138.00	3	9,504	0.03%
2021/11/29	7.2	137.98	2	137.85	138.15	5.2	9,449	0.06%
2021/11/26	7.1	138.93	1	139.35	138.15	6.1	9,567	0.06%
2021/11/25	1	140.15	3.2	140.14	140.45	-2.2	9,641	-0.02%
2021/11/24	3	140.96	8	140.99	140.50	-5	9,955	-0.05%
2021/11/23	5	141.10	6.1	141.05	141.10	-1.1	10,179	-0.01%
2021/11/22	1.1	142.81	3.2	142.76	142.45	-2.1	10,223	-0.02%
2021/11/19	1	143.10	5	143.05	142.80	-4	10,275	-0.04%
2021/11/18	2	142.00	12	141.92	142.45	-10	10,259	-0.10%
2021/11/17	4	141.44	1	141.35	141.65	3	10,259	0.03%
2021/11/16	7	141.15	23	141.10	141.20	-16	10,182	-0.16%
2021/11/15	2	141.00	5	141.07	140.95	-3	10,524	-0.03%
2021/11/12	2	139.80	5	140.04	139.70	-3	10,774	-0.03%
2021/11/11	5	139.19	13	139.10	139.25	-8	10,895	-0.07%
2021/11/10	1	140.55	2.1	140.50	140.50	-1.1	11,000	-0.01%
2021/11/09	7	141.05	4.1	140.98	140.70	3	11,029	0.03%
2021/11/08	6	138.55	1.1	138.48	139.20	5	10,862	0.05%
2021/11/05	1	137.10	8.3	137.05	138.10	-7.3	10,800	-0.07%
2021/11/04	1	137.20	1	137.20	136.15	0	10,654	0.00%
2021/11/03	1	136.90	0	0.00	136.60	1	10,696	0.01%
2021/11/02	6.1	137.16	2	137.15	136.25	4.1	10,722	0.04%
2021/11/01	1	136.70	4	136.60	136.50	-3	10,749	-0.03%
2021/10/29	3.2	135.72	1	135.60	135.80	2.2	10,790	0.02%
2021/10/28	1	137.10	3	136.97	137.15	-2	10,809	-0.02%
2021/10/27	5	137.10	4	137.03	137.55	1	10,855	0.01%
2021/10/26	5	137.05	4.3	137.19	137.55	0.7	10,796	0.01%
2021/10/25	1	135.76	3	136.57	136.40	-2	10,800	-0.02%
2021/10/22	2	136.65	4.1	136.49	136.50	-2.1	11,178	-0.02%
2021/10/21	4	136.75	2.2	137.23	136.10	1.8	11,263	0.02%
2021/10/20	1.2	137.03	3	136.83	136.60	-1.8	11,238	-0.02%
2021/10/19	8	136.20	4	136.40	136.95	4	11,047	0.04%
2021/10/18	7	136.43	19	136.51	135.85	-12	11,008	-0.11%
2021/10/15	2	134.48	0.2	134.50	136.25	1.8	11,132	0.02%
2021/10/14	2	133.10	1	133.05	132.75	1	11,039	0.01%
2021/10/13	9	132.93	1	132.95	132.40	8	11,159	0.07%
2021/10/12	7.2	132.30	4	132.13	132.85	3.2	11,224	0.03%
2021/10/08	2	135.00	0.2	135.20	134.20	1.8	11,241	0.02%
2021/10/07	5	134.30	0	0.00	135.35	5	11,270	0.04%
2021/10/06	12.6	132.73	0	0.00	133.00	12.6	11,272	0.11%
2021/10/05	14.2	131.37	2	131.15	132.95	12.2	11,131	0.11%
2021/10/04	12.2	133.76	3	134.00	133.15	9.2	10,793	0.09%
2021/10/01	9.7	134.41	7.1	134.89	133.95	2.6	10,472	0.02%
2021/09/30	1.1	135.93	2	135.80	137.05	-0.9	10,130	-0.01%
2021/09/29	5.7	136.21	0	0.00	136.00	5.7	9,960	0.06%
2021/09/28	9	138.48	0.1	138.75	139.00	8.9	9,592	0.09%
2021/09/27	1	139.55	1	139.45	140.00	0	9,375	0.00%
2021/09/24	2	139.00	2	139.50	139.65	0	9,255	0.00%
2021/09/23	9.6	137.87	1	137.75	138.00	8.6	9,309	0.09%
2021/09/22	4.4	137.01	3	137.00	137.20	1.4	9,363	0.02%
2021/09/17	4.1	140.06	3	140.00	140.50	1.1	9,031	0.01%
2021/09/16	5.1	140.94	2	140.80	140.10	3.1	9,076	0.03%
2021/09/15	1	141.30	3	141.30	140.75	-2	9,046	-0.02%
2021/09/14	2	142.00	2	141.95	141.60	0	8,952	0.00%
2021/09/13	7	141.34	4	141.30	141.45	3	9,009	0.03%
2021/09/10	1.2	140.89	3	141.20	141.95	-1.8	9,216	-0.02%
2021/09/09	2	139.80	5	139.78	140.30	-3	9,202	-0.03%
2021/09/08	2	141.60	8.4	141.19	140.65	-6.4	9,204	-0.07%
2021/09/07	9	142.20	8	142.16	141.90	1	9,208	0.01%
2021/09/06	2	141.90	4.1	142.25	142.55	-2.1	9,137	-0.02%
2021/09/03	1	140.65	3	141.10	141.90	-2	8,961	-0.02%
2021/09/02	7.1	141.24	4	141.25	139.90	3.1	8,889	0.03%
2021/09/01	0	0.00	21	140.72	141.00	-21	8,873	-0.24%
2021/08/31	5	138.91	10	139.23	140.35	-5	8,618	-0.06%
2021/08/30	2	138.63	7.4	138.92	139.50	-5.4	8,528	-0.06%
2021/08/27	5	137.35	2	137.35	138.15	3	8,225	0.04%
2021/08/26	4	137.21	3	136.83	137.00	1	8,032	0.01%
2021/08/25	1	135.25	0.1	135.90	136.05	1	7,997	0.01%
2021/08/24	12	135.04	24	134.68	134.75	-12	7,975	-0.15%
2021/08/23	6	133.26	5	133.57	134.35	1	8,065	0.01%
2021/08/20	23.1	131.73	1	131.05	130.75	22.1	8,127	0.27%
2021/08/19	7.3	132.73	3	133.85	131.80	4.3	7,960	0.05%
2021/08/18	6.1	133.40	2	133.15	134.90	4.1	7,607	0.05%
2021/08/17	14.3	135.00	0	0.00	134.35	14.3	7,401	0.19%
2021/08/16	2	135.45	1	135.45	135.35	1	7,356	0.01%
2021/08/13	3.3	135.75	2	135.75	135.65	1.3	7,346	0.02%
2021/08/12	5	137.20	2	137.10	136.95	3	7,386	0.04%
2021/08/11	6	136.97	3	136.95	137.20	3	7,630	0.04%
2021/08/10	4	138.25	4	138.23	137.65	0	7,841	0.00%
2021/08/09	4	137.00	15	136.99	138.40	-11	8,326	-0.13%
2021/08/06	5	138.25	3.3	138.21	138.80	1.7	8,495	0.02%
2021/08/05	1	139.10	5	139.05	139.00	-4	8,882	-0.05%
2021/08/04	5.1	139.08	2	139.05	139.25	3.1	9,429	0.03%
2021/08/03	7.1	138.15	4	138.10	138.45	3.1	9,761	0.03%
2021/08/02	0	137.75	4	137.16	137.90	-4	9,731	-0.04%
2021/07/30	2	136.35	1	136.05	136.05	1	9,727	0.01%
2021/07/29	17.1	135.95	0	0.00	136.50	17.1	9,795	0.17%
2021/07/28	9.5	134.58	2	134.23	134.25	7.5	9,762	0.08%
2021/07/27	10	136.49	3	136.45	136.40	7	9,483	0.07%
2021/07/26	2.5	137.53	1	137.75	136.45	1.5	9,424	0.02%
2021/07/23	1	138.04	0.2	137.83	137.65	0.8	9,379	0.01%
2021/07/22	3	138.44	43.1	138.45	137.65	-40	9,377	-0.43%
2021/07/21	4.2	137.53	141	137.06	136.70	-136.8	9,385	-1.46%	大賣/鉅額交易
2021/07/20	7.2	138.09	3	137.80	137.20	4.2	9,371	0.04%
2021/07/19	6.1	138.45	2	138.35	138.30	4.1	9,339	0.04%
2021/07/16	12	139.60	3	139.50	139.90	9	9,231	0.10%
2021/07/15	1	141.40	1	141.35	141.80	0	9,206	0.00%
2021/07/14	2	141.00	1	140.95	140.50	1	9,085	0.01%
2021/07/13	28	140.44	1	140.45	140.15	27	9,060	0.30%
2021/07/12	2	139.95	1	139.90	139.00	1	9,018	0.01%
2021/07/09	3.2	137.61	2	137.80	137.75	1.2	8,918	0.01%
2021/07/08	2	139.25	2	139.23	138.85	0	8,912	0.00%
2021/07/07	4	139.00	7	139.04	139.00	-3	8,939	-0.03%
2021/07/06	8	139.90	2	139.85	139.75	6	8,927	0.07%
2021/07/05	2	139.20	4	139.35	139.60	-2	8,881	-0.02%
2021/07/02	7.1	138.29	4	138.30	138.30	3.1	8,857	0.04%
2021/07/01	0.1	138.70	11	138.55	138.30	-10.9	8,850	-0.12%
2021/06/30	0	0.00	2	138.83	138.95	-2	8,929	-0.02%
2021/06/29	28	138.09	1	138.00	137.60	27	8,892	0.30%
2021/06/28	6	136.60	1	136.60	137.20	5	8,868	0.06%
2021/06/25	1	137.75	0	0.00	136.95	1	8,881	0.01%
2021/06/24	2	136.85	6	136.83	136.70	-4	8,908	-0.04%
2021/06/23	1	135.60	2	135.55	137.05	-1	8,937	-0.01%
2021/06/22	7	135.30	8	135.30	134.85	-1	8,912	-0.01%
2021/06/21	7.1	135.45	140	134.98	134.70	-132.9	8,987	-1.48%	大賣/鉅額交易
2021/06/18	3	138.57	2	138.55	138.00	1	8,840	0.01%
2021/06/17	64	137.33	7	137.35	138.30	57	8,893	0.64%
2021/06/16	30	138.30	5	138.20	138.70	25	9,004	0.28%
2021/06/15	136	138.75	8	138.81	138.85	128	8,999	1.42%	大買/鉅額交易
2021/06/11	6	138.20	9	138.29	138.10	-3	9,044	-0.03%
2021/06/09	72	135.15	3	135.25	135.50	69	9,050	0.76%
2021/06/08	11.3	137.39	2	137.08	136.50	9.3	9,042	0.10%
2021/06/07	4.1	136.28	0	0.00	137.30	4.1	9,146	0.04%
2021/06/04	2	136.60	6	136.55	136.95	-4	9,056	-0.04%
2021/06/03	3	137.80	2	137.88	137.60	1	9,225	0.01%
2021/06/02	8	137.90	3	137.85	137.70	5	9,343	0.05%
2021/06/01	0.1	137.50	6	137.59	137.70	-5.9	9,497	-0.06%
2021/05/31	7	136.44	2	136.30	137.10	5	9,680	0.05%
2021/05/28	3	134.45	2	134.43	135.80	1	9,647	0.01%
2021/05/27	5	132.60	1	132.60	133.55	4	9,607	0.04%
2021/05/26	4	134.79	2	134.73	134.50	2	9,951	0.02%
2021/05/25	7.3	133.81	3	134.15	134.40	4.3	10,035	0.04%
2021/05/24	3	131.45	4	131.45	132.15	-1	10,058	-0.01%
2021/05/21	5	133.20	2	132.60	132.35	3	10,015	0.03%
2021/05/20	5	130.53	2	130.50	130.50	3	9,961	0.03%
2021/05/19	4	131.55	1	131.50	131.40	3	9,948	0.03%
2021/05/18	18	129.27	5.1	130.12	132.30	12.9	9,840	0.13%
2021/05/17	7	126.92	4	126.38	126.50	3	9,884	0.03%
2021/05/14	9	129.09	17	128.80	128.95	-8	9,504	-0.08%
2021/05/13	8	127.51	7	127.39	127.50	1	9,360	0.01%
2021/05/12	17.4	130.06	5	129.52	129.40	12.4	9,026	0.14%
2021/05/11	14.2	134.80	9	135.60	133.25	5.2	8,567	0.06%
2021/05/10	2	138.60	1	138.60	138.45	1	8,380	0.01%
2021/05/07	8	138.05	7	138.16	139.40	1	8,542	0.01%
2021/05/06	5	136.30	5	136.91	136.95	0	8,667	0.00%
2021/05/05	3	136.90	18	137.04	135.75	-15	8,665	-0.17%
2021/05/04	16	137.46	4	137.50	137.05	12	8,758	0.14%
2021/05/03	2.3	139.42	3	140.40	138.25	-0.7	8,766	-0.01%
2021/04/29	4	141.55	2	141.50	140.60	2	9,050	0.02%
2021/04/28	3.1	140.74	11	140.75	140.40	-7.9	9,130	-0.09%
2021/04/27	8	141.35	6	141.30	141.25	2	9,580	0.02%
2021/04/26	3	140.00	8	140.59	141.20	-5	9,671	-0.05%
2021/04/23	2	137.95	17	138.18	139.15	-15	9,710	-0.15%
2021/04/22	5	138.57	1	138.60	137.90	4	9,969	0.04%
2021/04/21	16	138.32	0	0.00	138.00	16	10,103	0.16%
2021/04/20	7	139.11	6	139.10	139.25	1	10,151	0.01%
2021/04/19	7	138.85	8	138.85	139.50	-1	10,253	-0.01%
2021/04/16	7	138.82	7	138.75	139.25	0	10,289	0.00%
2021/04/15	2	138.30	6	138.23	139.05	-4	10,319	-0.04%
2021/04/14	4	137.40	2.1	137.44	137.90	2	10,305	0.02%
2021/04/13	10.6	137.54	15	137.82	137.15	-4.4	10,375	-0.04%
2021/04/12	7	137.45	9.1	137.73	137.15	-2.1	10,361	-0.02%
2021/04/09	3	138.18	3	138.35	137.95	0	10,365	0.00%
2021/04/08	2.3	136.74	5	136.65	138.25	-2.7	10,401	-0.03%
2021/04/07	17	137.84	8.5	137.85	137.80	8.5	10,387	0.08%
2021/04/06	8	137.95	6	137.86	137.65	2	10,367	0.02%
2021/04/01	0	0.00	6	135.78	135.75	-6	10,270	-0.06%
2021/03/31	6	135.43	3	135.13	134.75	3	10,197	0.03%
2021/03/30	3	135.30	1	135.25	135.90	2	10,111	0.02%
2021/03/29	6	135.45	6	135.68	135.45	0	10,101	0.00%
2021/03/26	4	132.70	1	132.65	134.35	3	10,062	0.03%
2021/03/25	3	130.97	3	130.85	131.95	0	10,001	0.00%
2021/03/24	3.1	132.10	1	132.25	131.50	2.1	9,961	0.02%
2021/03/23	6	134.45	0.1	133.80	133.60	5.9	9,839	0.06%
2021/03/22	8	131.78	5	131.75	133.40	3	9,946	0.03%
2021/03/19	4.2	132.92	1	132.90	132.80	3.2	10,014	0.03%
2021/03/18	2	135.00	3.1	135.32	134.90	-1.1	9,888	-0.01%
2021/03/17	6.1	135.29	7	135.25	134.20	-1	9,850	-0.01%
2021/03/16	7	135.20	8	134.98	135.35	-1	9,874	-0.01%
2021/03/15	2	135.07	6	134.98	134.90	-4	9,864	-0.04%
2021/03/12	5	135.10	5	135.10	135.25	0	9,907	0.00%
2021/03/11	9	133.45	1	133.40	134.70	8	9,927	0.08%
2021/03/10	1	132.60	2	132.55	131.90	-1	9,978	-0.01%
2021/03/09	10	130.90	4	131.03	131.35	6	9,987	0.06%
2021/03/08	16.4	133.04	3	133.00	131.85	13.4	9,867	0.14%
2021/03/05	13	130.84	5	130.67	131.95	8	9,749	0.08%
2021/03/04	3	133.18	0	0.00	132.75	3	9,669	0.03%
2021/03/03	20	133.64	1	133.60	135.40	19	9,480	0.20%
2021/03/02	11	135.27	1	135.45	133.45	10	9,381	0.11%
2021/02/26	16.3	134.86	19	134.89	133.40	-2.7	9,330	-0.03%
2021/02/25	2	137.68	1	137.60	137.55	1	8,991	0.01%
2021/02/24	4	137.63	18	137.17	136.45	-14	8,916	-0.16%
2021/02/23	5.1	137.05	3	137.10	138.50	2.1	8,820	0.02%
2021/02/22	9	140.43	9	140.02	138.80	0	8,766	0.00%
2021/02/19	3	138.60	2	138.55	138.85	1	8,979	0.01%
2021/02/18	20	140.06	3	139.98	140.35	17	8,968	0.19%
2021/02/17	20	139.21	17.1	139.20	140.55	2.9	8,948	0.03%
2021/02/05	5.1	134.53	7	134.79	134.80	-1.9	8,696	-0.02%
2021/02/04	5.1	132.89	4	132.85	133.55	1.1	8,613	0.01%
2021/02/03	6	135.15	2	135.15	134.35	4	8,645	0.05%
2021/02/02	15.1	133.68	12	132.95	134.45	3.1	8,600	0.04%
2021/02/01	2.1	129.42	8.2	128.00	130.75	-6	8,606	-0.07%
2021/01/29	14	130.64	14	131.45	128.20	0	8,474	0.00%
2021/01/28	6	130.55	9.1	130.59	130.35	-3.1	8,312	-0.04%
2021/01/27	7	133.60	9	133.33	133.05	-2	8,153	-0.02%
2021/01/26	14	135.37	10	135.60	132.85	4	8,096	0.05%
2021/01/25	6	135.95	10	136.10	135.60	-4	8,024	-0.05%
2021/01/22	16	138.64	8	138.33	137.45	8	7,902	0.10%
2021/01/21	8	138.98	9	138.95	143.00	-1	7,622	-0.01%
2021/01/20	4	139.03	4	138.84	138.20	0	7,472	0.00%
2021/01/19	11	135.74	18	135.89	137.95	-7	7,029	-0.10%
2021/01/18	8	133.57	5	133.55	134.40	3	6,876	0.04%
2021/01/15	4	137.24	7	137.30	134.50	-3	6,692	-0.04%
2021/01/14	12	134.23	48	134.20	134.05	-36	6,370	-0.57%
2021/01/13	5	133.78	7	133.20	135.30	-2	6,291	-0.03%
2021/01/12	13.1	132.37	12	132.50	132.10	1.1	6,137	0.02%
2021/01/11	3	130.85	10	130.80	132.30	-7	6,013	-0.12%
2021/01/08	2	130.15	4	130.10	131.20	-2	5,897	-0.03%
2021/01/07	5	127.24	6	127.20	128.90	-1	5,756	-0.02%
2021/01/06	6	126.50	6	126.50	125.95	0	5,688	0.00%
2021/01/05	14	124.35	5	124.30	124.60	9	5,601	0.16%
2021/01/04	1	122.20	7	123.01	124.35	-6	5,685	-0.11%
2020/12/31	0	0.00	1	122.00	122.25	-1	5,807	-0.02%
2020/12/30	1	120.10	9	120.05	121.60	-8	5,778	-0.14%
2020/12/29	10	119.75	2	119.70	119.90	8	5,802	0.14%
2020/12/28	5	119.40	4	119.58	120.00	1	5,849	0.02%
2020/12/25	2	119.20	5	119.29	118.95	-3	5,851	-0.05%
2020/12/24	4	118.50	2	118.50	118.80	2	5,867	0.03%
2020/12/23	9	117.71	10	117.70	118.15	-1	5,926	-0.02%
2020/12/22	9.7	119.10	1	119.10	118.00	8.7	6,014	0.14%
2020/12/21	3	118.07	12	118.42	119.35	-9	6,182	-0.15%
2020/12/18	5	118.35	12	118.30	118.20	-7	6,199	-0.11%
2020/12/17	6	118.75	0	0.00	118.60	6	6,268	0.10%
2020/12/16	6	118.03	2	117.93	119.25	4	6,315	0.06%
2020/12/15	8	117.73	5	117.85	117.05	3	6,176	0.05%
2020/12/14	3	118.05	4	118.00	118.25	-1	6,165	-0.02%
2020/12/11	6	118.73	4	118.90	118.75	2	6,372	0.03%
2020/12/10	4	118.60	15	118.55	118.60	-11	6,385	-0.17%
2020/12/09	2	119.65	3	119.60	120.05	-1	6,346	-0.02%
2020/12/08	17	118.31	10	118.30	120.05	7	6,292	0.11%
2020/12/07	1	118.10	7	118.05	118.40	-6	6,247	-0.10%
2020/12/04	5	116.10	13	116.10	117.30	-8	6,240	-0.13%
2020/12/03	2	115.15	1	115.10	115.40	1	6,111	0.02%
2020/12/02	10.3	114.80	2	114.80	115.40	8.3	6,104	0.14%
2020/12/01	6.1	114.03	3	113.80	114.30	3.1	6,101	0.05%
2020/11/30	14	114.90	2	115.00	113.30	12	6,103	0.20%
2020/11/27	6.3	114.36	3	114.20	114.65	3.3	6,017	0.05%
2020/11/26	7	114.34	3	114.30	114.85	4	6,025	0.07%
2020/11/25	2	115.25	6	115.20	113.95	-4	6,079	-0.07%
2020/11/24	11.2	115.54	4	115.45	114.90	7.2	6,077	0.12%
2020/11/23	6	115.43	3	115.52	115.45	3	6,072	0.05%
2020/11/20	2	113.85	11	113.80	114.00	-9	6,021	-0.15%
2020/11/19	2	114.55	12	114.50	114.15	-10	6,002	-0.17%
2020/11/18	11	113.75	18	113.74	114.35	-7	5,990	-0.12%
2020/11/17	10	114.55	5	114.54	113.60	5	5,798	0.09%
2020/11/16	2	111.00	7	110.95	112.80	-5	5,974	-0.08%
2020/11/13	5	108.77	2	108.90	109.25	3	5,922	0.05%
2020/11/12	3	109.20	3	109.15	108.80	0	5,921	0.00%
2020/11/11	5	107.80	6	107.75	108.75	-1	5,951	-0.02%
2020/11/10	3	107.65	5	107.62	107.10	-2	5,872	-0.03%
2020/11/09	5	108.20	14	108.05	108.10	-9	5,890	-0.15%
2020/11/06	4	106.70	4	106.63	106.70	0	5,800	0.00%
2020/11/05	1.1	105.77	1	106.00	106.05	0.1	5,749	0.00%
2020/11/04	3	104.97	0	0.00	106.15	3	5,775	0.05%
2020/11/03	10	104.20	2	104.20	104.60	8	5,805	0.14%
2020/10/30	4.4	102.95	6	103.25	103.00	-1.6	5,771	-0.03%
2020/10/29	9	103.62	1	103.60	103.85	8	5,742	0.14%
2020/10/28	4	105.14	4	105.30	105.00	0	5,746	0.00%
2020/10/27	10.1	105.30	9	105.25	105.50	1.1	5,756	0.02%
2020/10/26	3	106.55	0.6	106.55	106.10	2.4	5,809	0.04%
2020/10/23	2	106.15	2	106.10	106.10	0	5,921	0.00%
2020/10/22	3	105.75	3	105.70	106.10	0	6,240	0.00%
2020/10/21	3	106.40	8	106.38	105.95	-5	6,583	-0.08%
2020/10/20	6.2	106.30	1	106.30	106.00	5.2	6,751	0.08%
2020/10/19	9	105.93	0	0.00	106.60	9	6,827	0.13%
2020/10/16	7.1	105.31	9	105.35	105.25	-1.9	6,890	-0.03%
2020/10/15	1	106.35	1	106.25	105.70	0	7,247	0.00%
2020/10/14	2.2	107.17	5	107.15	106.70	-2.9	7,329	-0.04%
2020/10/13	9	106.86	7	106.85	107.10	2	7,587	0.03%
2020/10/12	3	107.15	2	107.15	107.05	1	7,623	0.01%
2020/10/08	2.1	105.43	30	105.80	106.20	-27.9	7,814	-0.36%
2020/10/07	5	103.85	3	103.80	104.80	2	7,814	0.03%
2020/10/06	15	104.10	35	104.00	104.25	-20	7,948	-0.25%
2020/10/05	0	0.00	2	103.20	103.05	-2	8,024	-0.02%
2020/09/30	0	0.00	1	102.75	103.00	-1	8,046	-0.01%
2020/09/29	4	102.95	1	102.85	102.55	3	8,172	0.04%
2020/09/28	44	101.34	3	101.20	102.30	41	8,341	0.49%
2020/09/25	9	100.94	0	0.00	100.65	9	8,481	0.11%
2020/09/24	5	100.94	2	101.10	100.45	3	8,572	0.03%
2020/09/23	3	102.83	3	102.70	102.95	0	8,435	0.00%
2020/09/22	9	103.26	0	0.00	103.10	9	8,512	0.11%
2020/09/21	10	105.21	9	105.65	104.45	1	8,535	0.01%
2020/09/18	3	105.05	7	105.13	105.30	-4	8,603	-0.05%
2020/09/17	6	106.00	10	105.88	105.40	-4	8,688	-0.05%
2020/09/16	6	106.55	15	106.55	106.55	-9	8,687	-0.10%
2020/09/15	4	104.55	6	104.80	104.95	-2	8,615	-0.02%
2020/09/14	3	103.53	4	103.93	104.55	-1	8,564	-0.01%
2020/09/11	6	103.00	5	103.00	103.25	1	8,552	0.01%
2020/09/10	1	102.85	3	102.80	103.20	-2	8,696	-0.02%
2020/09/09	2	101.35	11	101.35	102.30	-9	8,816	-0.10%
2020/09/08	11	102.70	1	102.70	103.00	10	8,871	0.11%
2020/09/07	1	102.35	12	102.35	102.40	-11	9,155	-0.12%
2020/09/04	3	102.30	2	102.20	102.55	1	9,299	0.01%
2020/09/03	1	103.60	1	103.50	103.30	0	9,383	0.00%
2020/09/02	8.1	103.37	11	103.55	103.00	-2.9	9,487	-0.03%
2020/09/01	0.1	103.45	12	102.00	103.35	-11.9	9,676	-0.12%
2020/08/31	4	103.95	6	103.89	101.80	-2	9,746	-0.02%
2020/08/28	10	103.53	14	103.30	103.50	-4	9,900	-0.04%
2020/08/27	6	105.45	5	105.40	104.55	1	10,136	0.01%
2020/08/26	6	103.85	8	103.85	104.30	-2	10,240	-0.02%
2020/08/25	4	103.55	4	103.53	103.90	0	10,336	0.00%
2020/08/24	4	103.20	4	103.15	103.10	0	10,364	0.00%
2020/08/21	6	102.07	13	102.10	102.80	-7	10,427	-0.07%
2020/08/20	7	102.14	2	103.20	100.60	5	10,368	0.05%
2020/08/19	4	105.08	5	105.33	104.25	-1	10,314	-0.01%
2020/08/18	22	105.35	3	105.32	105.00	19	10,301	0.18%
2020/08/17	5	104.60	1	104.50	105.60	4	10,461	0.04%
2020/08/14	2	103.75	3	103.63	104.50	-1	10,494	-0.01%
2020/08/13	3	104.55	7	104.50	104.25	-4	10,596	-0.04%
2020/08/12	5	103.37	13	103.20	103.25	-8	10,596	-0.08%
2020/08/11	8	105.25	19	105.20	104.80	-11	10,636	-0.10%
2020/08/10	12	104.93	12	105.10	105.60	0	10,686	0.00%
2020/08/07	7	105.25	8	105.20	104.65	-1	10,733	-0.01%
2020/08/06	10	105.75	9	105.62	105.40	1	10,703	0.01%
2020/08/05	4	104.20	5	104.15	104.30	-1	10,772	-0.01%
2020/08/04	12	102.80	8	102.80	103.30	4	10,799	0.04%
2020/08/03	1.1	103.05	19	103.10	102.00	-17.9	10,820	-0.17%
2020/07/31	0	0.00	6.1	103.67	103.80	-6.1	10,803	-0.06%
2020/07/30	1	103.90	16	103.93	104.05	-15	10,817	-0.14%
2020/07/29	2	103.15	30	103.10	102.55	-28	10,838	-0.26%
2020/07/28	12	108.70	58	108.40	103.60	-46	10,938	-0.42%
2020/07/27	2	102.83	11	103.24	103.30	-9	10,878	-0.08%
2020/07/24	3	99.25	9	99.31	98.50	-6	10,696	-0.06%
2020/07/23	5	98.56	13	98.55	98.85	-8	10,533	-0.08%
2020/07/22	2.3	99.02	9	99.05	98.95	-6.8	10,665	-0.06%
2020/07/21	8	97.95	9	98.16	98.70	-1	10,641	-0.01%
2020/07/20	4.1	96.66	14	96.60	97.05	-9.9	10,451	-0.09%
2020/07/17	8	97.05	21	97.02	97.20	-13	10,475	-0.12%
2020/07/16	9	96.79	6	96.75	96.10	3	10,526	0.03%
2020/07/15	3	97.43	27	97.48	97.05	-24	10,605	-0.23%
2020/07/14	6	95.90	13	95.88	96.65	-7	10,825	-0.06%
2020/07/13	5	95.45	14	95.42	96.05	-9	10,808	-0.08%
2020/07/10	11.1	94.94	21	95.39	94.65	-9.9	10,897	-0.09%
2020/07/09	2	95.70	16	95.64	95.45	-14	10,924	-0.13%
2020/07/08	2	95.00	42	94.97	95.15	-40	10,927	-0.37%
2020/07/07	11	94.85	15	94.76	94.50	-4	10,839	-0.04%
2020/07/06	2	93.70	8	93.94	94.15	-6	10,868	-0.06%
2020/07/03	2	92.73	9	92.64	92.55	-7	10,881	-0.06%
2020/07/02	7	91.15	3	90.93	91.50	4	10,886	0.04%
2020/07/01	0	0.00	2	90.63	90.50	-2	10,964	-0.02%
2020/06/30	16	89.70	2	89.70	89.90	14	10,963	0.13%
2020/06/29	7	89.11	3	89.53	89.10	4	10,992	0.04%
2020/06/24	3	90.37	5	90.40	90.00	-2	11,055	-0.02%
2020/06/23	4	89.30	4	89.10	89.45	0	11,253	0.00%
2020/06/22	5	89.37	0	0.00	89.05	5	11,428	0.04%
2020/06/19	6	88.95	1	88.90	88.85	5	11,796	0.04%
2020/06/18	6	89.00	4	88.95	88.90	2	12,203	0.02%
2020/06/17	9	88.65	2	88.60	89.00	7	12,493	0.06%
2020/06/16	11	88.40	2	88.35	88.90	9	12,982	0.07%
2020/06/15	3	87.80	10	87.78	87.00	-7	13,934	-0.05%
2020/06/12	3.1	87.85	13	87.85	88.25	-9.9	14,552	-0.07%
2020/06/11	6	90.75	15	90.70	89.05	-9	15,044	-0.06%
2020/06/10	4	90.15	2	90.10	90.45	2	15,370	0.01%
2020/06/09	16	89.24	7	89.25	89.60	9	16,081	0.06%
2020/06/08	6	88.90	1	89.00	89.50	5	16,639	0.03%
2020/06/05	2.1	87.95	7	87.85	88.35	-4.9	16,634	-0.03%
2020/06/04	5	87.63	3	87.57	87.60	2	16,865	0.01%
2020/06/03	2	86.45	2	86.33	86.80	0	17,076	0.00%
2020/06/02	9	85.30	4	85.33	85.30	5	17,058	0.03%
2020/06/01	0	0.00	10	84.83	84.90	-10	17,022	-0.06%
2020/05/29	5	83.15	1	83.10	84.45	4	17,023	0.02%
2020/05/28	4	84.50	4	84.30	83.85	0	17,119	0.00%
2020/05/27	8	84.50	1	84.15	84.35	7	17,458	0.04%
2020/05/26	8	84.45	8	84.58	84.45	0	17,792	0.00%
2020/05/25	6	82.39	4	82.78	83.50	2	17,786	0.01%
2020/05/22	9	83.29	0	0.00	82.95	9	17,846	0.05%
2020/05/21	4	84.43	0	0.00	84.50	4	17,849	0.02%
2020/05/20	3	84.15	3	84.10	83.80	0	17,813	0.00%
2020/05/19	10	84.00	7	83.94	83.90	3	17,757	0.02%
2020/05/18	12.2	83.12	11	83.16	83.15	1.2	17,798	0.01%
2020/05/15	4	83.90	15	83.86	83.85	-11	17,869	-0.06%
2020/05/14	7	83.69	1	83.75	83.30	6	17,870	0.03%
2020/05/13	4	83.70	2	83.65	84.30	2	17,808	0.01%
2020/05/12	11	84.42	2	84.35	84.05	9	17,821	0.05%
2020/05/11	6	84.95	3	84.98	85.05	3	17,723	0.02%
2020/05/08	4	84.55	6	84.50	84.35	-2	17,698	-0.01%
2020/05/07	11	83.60	2	83.50	83.85	9	17,719	0.05%
2020/05/06	8	83.01	2	82.75	83.50	6	17,775	0.03%
2020/05/05	33	83.60	135	83.23	83.40	-102	17,851	-0.57%	大賣/鉅額交易
2020/05/04	4	82.76	2	82.65	83.00	2	17,833	0.01%
2020/04/30	0	0.00	7	84.56	85.50	-7	17,721	-0.04%
2020/04/29	3	83.50	16	83.67	83.70	-13	17,672	-0.07%
2020/04/28	15	82.15	1	82.10	82.55	14	17,849	0.08%
2020/04/27	3	81.80	127	82.10	82.55	-124	18,260	-0.68%	大賣/鉅額交易
2020/04/24	3	80.80	1	80.75	80.90	2	18,144	0.01%
2020/04/23	3	81.90	0	0.00	80.90	3	18,184	0.02%
2020/04/22	10	79.68	22	79.96	80.60	-12	18,107	-0.07%
2020/04/21	19	81.82	56	80.98	80.60	-37	18,096	-0.20%
2020/04/20	291	83.12	2	83.05	83.00	289	17,938	1.61%	大買/鉅額交易
2020/04/17	7	83.27	1	83.25	83.25	6	17,844	0.03%
2020/04/16	16	80.63	2	80.35	80.80	14	17,420	0.08%
2020/04/15	8	81.28	1	81.15	81.20	7	17,333	0.04%
2020/04/14	5	79.80	10	79.90	80.95	-5	17,185	-0.03%
2020/04/13	19	78.94	7	78.90	78.80	12	17,072	0.07%
2020/04/10	9	79.00	1	78.95	79.30	8	17,104	0.05%
2020/04/09	8	80.05	0	0.00	79.25	8	17,121	0.05%
2020/04/08	20	78.97	3	79.28	79.60	17	16,942	0.10%
2020/04/07	33	78.65	0	0.00	78.50	33	16,760	0.20%
2020/04/06	12	76.63	5	76.60	77.05	7	16,558	0.04%
2020/04/01	1	76.10	35	76.28	75.90	-34	16,404	-0.21%
2020/03/31	6	76.60	24	76.53	76.15	-18	16,291	-0.11%
2020/03/30	6.3	74.80	17	74.30	75.85	-10.8	16,158	-0.07%
2020/03/27	17	78.21	15	77.56	76.60	2	15,956	0.01%
2020/03/26	8	76.45	29	76.62	77.20	-21	15,647	-0.13%
2020/03/25	29	77.14	18	77.18	76.85	11	15,383	0.07%
2020/03/24	33	74.38	12	74.26	74.25	21	14,877	0.14%
2020/03/23	33	71.26	12	71.18	70.80	21	14,493	0.14%
2020/03/20	39	71.63	22	71.93	74.00	17	14,198	0.12%
2020/03/19	62	69.41	26	69.53	68.55	36	13,591	0.26%
2020/03/18	18	74.15	11	74.30	72.80	7	12,556	0.06%
2020/03/17	25	75.53	6	75.62	74.85	19	11,920	0.16%
2020/03/16	16	78.33	81	79.08	77.30	-65	11,101	-0.59%
2020/03/13	29	76.68	295	77.27	81.00	-266	10,628	-2.50%	大賣/鉅額交易
2020/03/12	14	82.48	2	82.70	82.15	12	9,783	0.12%
2020/03/11	11	86.34	12	86.30	85.30	-1	9,093	-0.01%
2020/03/10	22	85.50	2	85.00	86.30	20	8,896	0.22%
2020/03/09	12	86.50	1	86.55	85.85	11	8,539	0.13%
2020/03/06	7	88.83	3	89.08	88.35	4	8,102	0.05%
2020/03/05	4	89.86	4	89.75	90.20	0	7,852	0.00%
2020/03/04	8	88.85	13	88.75	89.20	-5	7,779	-0.06%
2020/03/03	27	88.39	6	88.35	88.60	21	7,661	0.27%
2020/03/02	13	87.07	10	86.95	87.35	3	7,510	0.04%
2020/02/27	18	89.04	0	0.00	88.65	18	7,110	0.25%
2020/02/26	9	89.11	1	89.05	89.45	8	6,741	0.12%
2020/02/25	5	90.00	0	0.00	90.35	5	6,515	0.08%
2020/02/24	17	90.12	4	90.30	90.10	13	6,423	0.20%
2020/02/21	8	91.31	1	91.75	91.25	7	6,330	0.11%
2020/02/20	4	92.25	2	92.25	91.70	2	6,287	0.03%
2020/02/19	8	91.58	3	91.50	92.10	5	6,213	0.08%
2020/02/18	10	91.32	10	91.35	91.05	0	6,122	0.00%
2020/02/17	8	92.19	5	92.15	92.30	3	5,950	0.05%
2020/02/14	3	92.65	6	92.60	92.95	-3	5,878	-0.05%
2020/02/13	3	93.07	0	0.00	92.80	3	5,836	0.05%
2020/02/12	3	92.15	2	92.20	92.65	1	5,837	0.02%
2020/02/11	11	91.65	2	91.65	91.75	9	5,791	0.16%
2020/02/10	3	90.37	7	90.20	91.00	-4	5,757	-0.07%
2020/02/07	14	91.34	5	91.35	91.20	9	5,710	0.16%
2020/02/06	11	92.00	0	0.00	92.30	11	5,616	0.20%
2020/02/05	4	90.55	5	90.50	90.85	-1	5,550	-0.02%
2020/02/04	19	89.58	2	89.55	90.60	17	5,485	0.31%
2020/02/03	12	88.35	5	88.50	89.05	7	5,494	0.13%
2020/01/31	23	90.50	21	90.60	89.95	2	5,321	0.04%
2020/01/30	16	93.93	10	94.39	92.15	6	5,069	0.12%
2020/01/20	12	97.87	4	97.90	97.70	8	4,616	0.17%
2020/01/17	6	97.55	0	0.00	97.30	6	4,632	0.13%
2020/01/16	5	97.40	2	97.45	97.30	3	4,540	0.07%
2020/01/15	2	98.08	4	98.25	97.60	-2	4,438	-0.05%
2020/01/14	5	98.77	3	98.70	98.60	2	4,321	0.05%
2020/01/13	5	97.95	8	97.90	98.00	-3	4,147	-0.07%
2020/01/10	4	97.20	17	97.20	97.30	-13	4,083	-0.32%
2020/01/09	6	96.60	4	96.60	96.95	2	3,974	0.05%
2020/01/08	5	95.20	5	95.15	95.65	0	3,921	0.00%
2020/01/07	15	96.07	5	95.95	96.10	10	3,852	0.26%
2020/01/06	4	96.76	9	96.98	96.40	-5	3,905	-0.13%
2020/01/03	9	98.62	5	98.65	97.65	4	3,865	0.10%
2020/01/02	0	0.00	9	97.10	97.65	-9	3,954	-0.23%
2019/12/31	3	97.10	8	97.10	96.95	-5	3,942	-0.13%
2019/12/30	1	98.15	4	98.08	97.80	-3	3,933	-0.08%
2019/12/27	7	98.05	2	98.00	98.00	5	3,962	0.13%
2019/12/26	5	97.35	3	97.30	97.35	2	4,006	0.05%
2019/12/25	1	97.20	11	97.20	97.35	-10	4,106	-0.24%
2019/12/24	5	97.45	4	97.40	97.20	1	4,224	0.02%
2019/12/23	5	97.04	5	97.05	97.15	0	4,287	0.00%
2019/12/20	4	96.80	19	96.72	96.95	-15	4,296	-0.35%
2019/12/19	3	98.05	9	98.05	97.65	-6	4,321	-0.14%
2019/12/18	2	98.05	3	98.00	98.20	-1	4,356	-0.02%
2019/12/17	11	97.15	8	97.24	98.15	3	4,431	0.07%
2019/12/16	3	96.85	10	96.85	96.85	-7	4,483	-0.16%
2019/12/13	2	96.98	12	97.05	96.90	-10	4,692	-0.21%
2019/12/12	6	95.20	2	95.15	95.85	4	4,677	0.09%
2019/12/11	5	93.15	1	93.10	93.75	4	4,718	0.08%
2019/12/10	3	93.30	20	93.30	93.00	-17	4,841	-0.35%
2019/12/09	6	93.45	8	93.51	93.65	-2	4,831	-0.04%
2019/12/06	4	93.45	2	93.20	93.05	2	4,869	0.04%
2019/12/05	2	92.95	3	92.90	92.90	-1	5,023	-0.02%
2019/12/04	2	91.65	1	91.60	91.70	1	5,253	0.02%
2019/12/03	7	92.05	16	92.05	92.05	-9	5,638	-0.16%
2019/12/02	0	0.00	1	91.95	92.05	-1	5,793	-0.02%
2019/11/29	3	92.45	0	0.00	91.50	3	5,843	0.05%
2019/11/28	2	93.00	0	0.00	92.95	2	5,862	0.03%
2019/11/27	8	92.97	2	92.90	93.20	6	6,162	0.10%
2019/11/26	6	92.90	4	92.90	92.85	2	6,183	0.03%
2019/11/25	1	92.90	7	92.85	92.60	-6	6,175	-0.10%
2019/11/22	3	92.53	5	92.55	92.55	-2	6,175	-0.03%
2019/11/21	3	92.20	1	92.15	92.50	2	6,355	0.03%
2019/11/20	2	93.35	13	93.30	93.25	-11	6,354	-0.17%
2019/11/19	9	93.04	10	92.95	93.60	-1	6,378	-0.02%
2019/11/18	7	92.45	5	92.41	92.90	2	6,432	0.03%
2019/11/15	3	92.22	5	92.30	92.30	-2	6,467	-0.03%
2019/11/14	2	91.70	4	91.60	91.40	-2	6,534	-0.03%
2019/11/13	2	91.55	15	91.49	91.45	-13	6,600	-0.20%
2019/11/12	9	91.73	10	91.72	92.00	-1	6,834	-0.01%
2019/11/11	6	91.75	6	91.70	91.15	0	6,916	0.00%
2019/11/08	1	92.70	17	92.62	92.55	-16	6,942	-0.23%
2019/11/07	6	92.95	10	92.89	92.85	-4	6,947	-0.06%
2019/11/06	7	92.93	35	92.87	93.35	-28	6,980	-0.40%
2019/11/05	4	92.50	8	92.45	92.90	-4	7,187	-0.06%
2019/11/04	8	91.00	6	90.95	92.20	2	7,536	0.03%
2019/11/01	0	0.00	6	89.80	90.10	-6	7,768	-0.08%
2019/10/31	0	0.00	1	90.05	90.10	-1	8,003	-0.01%
2019/10/30	0	0.00	7	89.50	89.85	-7	7,929	-0.09%
2019/10/29	9	89.60	24	89.55	89.45	-15	7,891	-0.19%
2019/10/28	4	89.20	4	89.15	89.20	0	7,803	0.00%
2019/10/25	2	88.80	5	88.80	88.80	-3	7,770	-0.04%
2019/10/24	2	88.70	10	88.66	88.80	-8	7,690	-0.10%
2019/10/23	1	88.80	22	88.70	88.45	-21	7,729	-0.27%
2019/10/22	4	88.70	5	88.70	88.70	-1	7,742	-0.01%
2019/10/21	2	87.90	4	87.85	87.85	-2	7,787	-0.03%
2019/10/18	3	88.15	15	88.10	87.95	-12	7,908	-0.15%
2019/10/17	5	87.95	38	87.95	88.15	-33	8,024	-0.41%
2019/10/16	5	87.95	26	87.94	88.10	-21	8,108	-0.26%
2019/10/15	9	87.51	8	87.48	87.70	1	8,218	0.01%
2019/10/14	2.1	87.02	7	87.08	87.55	-4.9	8,237	-0.06%
2019/10/09	3.1	85.99	7	85.95	85.80	-3.9	8,235	-0.05%
2019/10/08	7	86.25	1	86.20	86.50	6	8,169	0.07%
2019/10/07	5	85.40	6	85.38	85.45	-1	8,139	-0.01%
2019/10/04	1	85.25	12	85.20	85.15	-11	8,144	-0.14%
2019/10/03	1	84.65	17	84.60	84.80	-16	8,150	-0.20%
2019/10/02	9	85.80	19	85.75	85.65	-10	8,133	-0.12%
2019/10/01	1	85.45	5	85.40	85.95	-4	8,066	-0.05%
2019/09/27	8.1	84.90	1	84.80	84.60	7.1	8,011	0.09%
2019/09/26	4	84.60	0	0.00	84.30	4	8,006	0.05%
2019/09/25	2	84.18	15	84.20	84.10	-13	8,007	-0.16%
2019/09/24	3	84.45	1	84.50	84.65	2	8,170	0.02%
2019/09/23	4	84.60	9	84.60	84.50	-5	8,155	-0.06%
2019/09/20	1	84.90	8	84.85	84.70	-7	8,338	-0.08%
2019/09/19	2.1	85.08	12	84.87	84.45	-10	8,300	-0.12%
2019/09/18	3	84.45	4	84.54	84.95	-1	8,303	-0.01%
2019/09/17	11.1	84.30	5	84.25	84.25	6.1	8,296	0.07%
2019/09/16	1	84.05	5	84.04	84.40	-4	8,469	-0.05%
2019/09/12	3	84.05	24	84.04	83.90	-21	8,480	-0.25%
2019/09/11	5	83.60	11	83.58	83.45	-6	8,689	-0.07%
2019/09/10	5	83.75	21	83.70	83.40	-16	8,659	-0.18%
2019/09/09	7	83.85	9	83.78	83.80	-2	8,675	-0.02%
2019/09/06	4	83.45	11	83.38	83.50	-7	8,517	-0.08%
2019/09/05	1	82.80	5	82.97	83.00	-4	8,329	-0.05%
2019/09/04	1	81.75	0	0.00	82.15	1	8,060	0.01%
2019/09/03	6	81.90	2	82.00	81.20	4	8,057	0.05%
2019/09/02	0	0.00	10	81.79	81.90	-10	8,101	-0.12%
2019/08/30	0	0.00	4	81.43	81.85	-4	8,117	-0.05%
2019/08/29	3	80.25	122	80.37	80.55	-119	7,912	-1.50%	大賣/鉅額交易
2019/08/28	2	80.35	140	80.38	80.40	-138	7,978	-1.73%	大賣/鉅額交易
2019/08/27	11	80.05	0	0.00	79.85	11	8,023	0.14%
2019/08/26	1	79.75	7	79.70	79.65	-6	8,107	-0.07%
2019/08/23	2	80.95	4	80.96	81.00	-2	8,030	-0.02%
2019/08/22	6	81.12	2	81.55	80.90	4	8,137	0.05%
2019/08/21	34	81.04	7	81.05	81.10	27	8,144	0.33%
2019/08/20	4	80.95	0	0.00	81.00	4	8,234	0.05%
2019/08/19	39	80.37	35	80.46	80.80	4	8,265	0.05%
2019/08/16	6	79.35	3	79.53	80.35	3	8,584	0.03%
2019/08/15	5	79.36	4	79.25	79.40	1	8,658	0.01%
2019/08/14	6	80.67	3	80.67	80.30	3	8,722	0.03%
2019/08/13	17	79.88	1	79.85	79.70	16	8,837	0.18%
2019/08/12	5	80.40	0	0.00	80.60	5	9,106	0.05%
2019/08/08	5	80.47	10	80.48	80.65	-5	9,337	-0.05%
2019/08/07	11	79.94	28	79.90	79.70	-17	9,541	-0.18%
2019/08/06	8	78.73	0	0.00	80.10	8	9,598	0.08%
2019/08/05	2	80.35	5	80.40	80.15	-3	9,494	-0.03%
2019/08/02	16	80.99	0	0.00	80.95	16	9,347	0.17%
2019/08/01	0	0.00	3	82.30	82.30	-3	9,181	-0.03%
2019/07/30	24	83.36	4	83.53	83.20	20	9,505	0.21%
2019/07/29	8.1	83.30	6	83.25	83.45	2.1	9,595	0.02%
2019/07/26	66	83.36	2	83.25	83.25	64	10,049	0.64%
2019/07/25	1	83.60	6	83.60	83.80	-5	10,100	-0.05%
2019/07/24	1	83.90	16	83.85	83.55	-15	10,072	-0.15%
2019/07/23	5	83.75	11	83.70	83.60	-6	10,068	-0.06%
2019/07/22	2	83.35	1	83.25	83.40	1	10,034	0.01%
2019/07/19	2	83.30	0	0.00	83.00	2	9,953	0.02%
2019/07/18	2	82.85	8	82.80	82.70	-6	9,842	-0.06%
2019/07/17	6	82.97	8	83.00	82.80	-2	9,816	-0.02%
2019/07/16	6	83.35	5	83.30	83.35	1	9,688	0.01%
2019/07/15	5	82.97	35	83.01	83.20	-30	9,805	-0.31%
2019/07/12	4	82.90	7	82.87	82.75	-3	9,994	-0.03%
2019/07/11	5	82.65	15	82.65	82.85	-10	10,329	-0.10%
2019/07/10	2	82.00	4	82.00	82.20	-2	10,286	-0.02%
2019/07/09	12	81.68	0	0.00	81.50	12	10,340	0.12%
2019/07/08	4	81.95	7	81.69	81.60	-3	10,397	-0.03%
2019/07/05	1	82.10	5	82.10	81.90	-4	10,470	-0.04%
2019/07/04	7	82.05	4	82.05	82.00	3	10,624	0.03%
2019/07/03	1	82.05	7	81.87	81.50	-6	10,782	-0.06%
2019/07/02	145.1	82.52	19.9	82.50	82.45	125.2	10,772	1.16%	大買/鉅額交易
2019/07/01	4	82.65	3	82.63	82.65	1	10,800	0.01%
2019/06/28	1	81.35	1	81.00	80.90	0	10,664	0.00%
2019/06/27	6	80.90	3	80.85	81.50	3	10,782	0.03%
2019/06/26	65	80.38	0	0.00	80.35	65	10,621	0.61%
2019/06/25	3	81.33	2	81.35	80.75	1	10,580	0.01%
2019/06/24	2	80.90	16	81.00	81.20	-14	10,490	-0.13%
2019/06/21	2	81.10	5	80.99	80.85	-3	10,258	-0.03%
2019/06/20	1.2	80.81	3	80.78	80.85	-1.9	10,120	-0.02%
2019/06/19	7.4	80.08	40	80.35	80.75	-32.7	10,042	-0.33%
2019/06/18	12	78.95	0	0.00	78.90	12	9,868	0.12%
2019/06/17	2	78.75	1	78.70	78.70	1	10,017	0.01%
2019/06/14	2	78.95	1	79.00	78.90	1	10,058	0.01%
2019/06/13	33	79.31	3	79.40	79.05	30	10,209	0.29%
2019/06/12	3	79.65	1	79.60	79.70	2	10,302	0.02%
2019/06/11	10	79.30	0	0.00	79.40	10	10,234	0.10%
2019/06/10	6	78.70	17	79.05	79.05	-11	10,226	-0.11%
2019/06/06	6	77.56	1	77.50	77.70	5	10,329	0.05%
2019/06/05	41.2	78.46	0	0.00	78.30	41.2	10,282	0.40%
2019/06/04	37	78.45	0	0.00	78.05	37	10,331	0.36%
2019/06/03	4	78.10	5	77.70	78.55	-1	10,515	-0.01%
2019/05/31	0	0.00	3	77.75	78.45	-3	10,741	-0.03%
2019/05/30	0	0.00	21	77.29	77.40	-21	10,771	-0.19%
2019/05/29	12	76.45	0	0.00	76.75	12	10,785	0.11%
2019/05/28	34	77.02	1	77.05	77.10	33	10,839	0.30%
2019/05/27	9	77.02	5	77.15	77.15	4	10,940	0.04%
2019/05/24	2	77.20	1	77.20	77.35	1	11,071	0.01%
2019/05/23	12	77.18	2	77.15	76.95	10	11,135	0.09%
2019/05/22	3.1	78.50	4	78.50	78.40	-0.9	11,019	-0.01%
2019/05/21	7	77.96	2	77.90	78.40	5	11,415	0.04%
2019/05/20	7	78.51	1	78.65	78.20	6	11,133	0.05%
2019/05/17	14	78.86	0	0.00	78.25	14	11,004	0.13%
2019/05/16	12	79.11	0	0.00	79.05	12	10,671	0.11%
2019/05/15	10	79.68	3	79.60	79.75	7	10,447	0.07%
2019/05/14	8	79.36	13	79.15	79.65	-5	10,229	-0.05%
2019/05/13	13	80.68	0	0.00	80.15	13	9,994	0.13%
2019/05/10	5	81.54	11	81.80	81.50	-6	9,793	-0.06%
2019/05/09	5	81.68	7	81.95	81.55	-2	9,684	-0.02%
2019/05/08	6	82.53	5	82.50	82.55	1	9,642	0.01%
2019/05/07	10	82.75	18	82.70	83.15	-8	9,480	-0.08%
2019/05/06	1	82.30	6	82.25	82.30	-5	9,368	-0.05%
2019/05/03	5	83.30	9	83.53	83.75	-4	9,302	-0.04%
2019/05/02	1	83.10	1	83.25	83.00	0	8,904	0.00%
2019/04/30	4	82.65	3	82.63	82.80	1	8,949	0.01%
2019/04/29	8	82.90	4	82.86	82.80	4	9,065	0.04%
2019/04/26	8	82.54	3	82.50	82.45	5	9,151	0.05%
2019/04/25	2	83.10	2	83.05	83.40	0	9,254	0.00%
2019/04/24	1	83.40	12	83.35	83.20	-11	9,451	-0.12%
2019/04/23	9	82.65	6	82.68	83.05	3	9,597	0.03%
2019/04/22	4	83.10	4	83.05	82.70	0	9,585	0.00%
2019/04/19	2	83.40	8	83.31	82.80	-6	9,709	-0.06%
2019/04/18	5.1	83.00	11	83.14	82.70	-6	9,548	-0.06%
2019/04/17	6	82.65	9	82.60	82.75	-3	9,394	-0.03%
2019/04/16	8.1	82.05	2	82.00	82.10	6.1	9,192	0.07%
2019/04/15	5	81.60	3	81.55	81.85	2	9,306	0.02%
2019/04/12	3	81.10	0	0.00	81.10	3	9,533	0.03%
2019/04/11	5	81.50	9	81.41	81.15	-4	9,630	-0.04%
2019/04/10	1	81.15	7	81.24	81.50	-6	9,634	-0.06%
2019/04/09	12.1	81.00	2	80.95	81.40	10.1	9,531	0.11%
2019/04/08	1	80.75	6	80.70	80.90	-5	9,436	-0.05%
2019/04/03	1	80.25	16	80.20	80.15	-15	9,452	-0.16%
2019/04/02	5	80.45	2	80.40	80.15	3	9,539	0.03%
2019/04/01	0	0.00	1	80.25	79.85	-1	9,544	-0.01%
2019/03/29	2	78.30	6	78.30	79.15	-4	9,410	-0.04%
2019/03/28	2	78.20	0	0.00	78.50	2	9,457	0.02%
2019/03/27	8	78.35	4	78.35	78.50	4	9,559	0.04%
2019/03/26	6	78.60	1	78.55	78.65	5	9,592	0.05%
2019/03/25	1	78.15	105	78.04	78.15	-104	9,674	-1.07%	大賣/鉅額交易
2019/03/22	12	79.58	8	79.62	79.35	4	9,652	0.04%
2019/03/21	2.1	78.73	3	78.70	79.15	-0.9	9,683	-0.01%
2019/03/20	4	78.35	0	0.00	78.50	4	9,598	0.04%
2019/03/19	8	78.05	25	78.01	78.40	-17	9,545	-0.18%
2019/03/18	17	77.75	1	77.75	78.10	16	9,490	0.17%
2019/03/15	2	77.25	1	77.25	77.60	1	9,503	0.01%
2019/03/14	5	77.27	1	77.30	77.05	4	9,425	0.04%
2019/03/13	2	77.05	1	77.00	77.10	1	9,677	0.01%
2019/03/12	17	76.90	2	76.85	77.25	15	9,668	0.16%
2019/03/11	15	75.95	4	75.90	76.15	11	9,506	0.12%
2019/03/08	2	76.10	1	76.05	76.00	1	9,659	0.01%
2019/03/07	6	77.05	0	0.00	76.65	6	9,564	0.06%
2019/03/06	5	76.90	8	76.90	76.95	-3	9,408	-0.03%
2019/03/05	8	76.65	2	76.65	76.75	6	9,208	0.07%
2019/03/04	2	77.15	1	77.10	76.95	1	9,178	0.01%
2019/02/27	7	77.65	4	77.56	77.65	3	9,143	0.03%
2019/02/26	4	77.70	0	0.00	77.70	4	8,995	0.04%
2019/02/25	2	77.45	3	77.40	77.50	-1	8,829	-0.01%
2019/02/22	3	76.80	6	76.75	76.95	-3	8,759	-0.03%
2019/02/21	5	76.74	4	76.50	77.10	1	8,738	0.01%
2019/02/20	2	76.10	9	76.10	76.35	-7	8,545	-0.08%
2019/02/19	6	75.70	0	0.00	75.50	6	8,121	0.07%
2019/02/18	6	75.75	0	0.00	75.65	6	8,168	0.07%
2019/02/15	1	75.45	0	0.00	75.05	1	8,163	0.01%
2019/02/14	2	75.55	0	0.00	75.25	2	8,284	0.02%
2019/02/13	4	75.90	0	0.00	75.50	4	8,325	0.05%
2019/02/12	20	75.45	0	0.00	75.65	20	8,870	0.23%
2019/02/11	7	75.46	3	75.35	75.15	4	8,939	0.04%
2019/01/30	2	74.30	0	0.00	74.35	2	8,933	0.02%
2019/01/29	16	74.48	3	74.50	74.50	13	8,949	0.15%
2019/01/28	5	75.20	1	75.15	75.15	4	8,953	0.04%
2019/01/25	1	74.55	0	0.00	75.00	1	9,001	0.01%
2019/01/24	2	74.05	0	0.00	74.05	2	8,992	0.02%
2019/01/23	1	73.80	1	73.80	73.70	0	9,099	0.00%
2019/01/22	6	73.95	0	0.00	74.05	6	9,094	0.07%
2019/01/21	5	76.43	14	76.38	76.50	-9	9,112	-0.10%
2019/01/18	2	75.70	2	75.83	75.95	0	9,237	0.00%
2019/01/17	6	75.59	2	75.55	75.55	4	9,581	0.04%
2019/01/16	4	75.50	1	75.50	75.55	3	9,630	0.03%
2019/01/15	5	75.17	5	75.15	75.65	0	9,789	0.00%
2019/01/14	3	75.27	4	75.25	75.00	-1	9,799	-0.01%
2019/01/11	6	75.30	0	0.00	75.50	6	9,912	0.06%
2019/01/10	1	74.65	2	74.63	74.80	-1	9,872	-0.01%
2019/01/09	1	74.55	3	74.50	75.00	-2	10,164	-0.02%
2019/01/08	12	73.70	2	73.75	73.65	10	10,251	0.10%
2019/01/07	4.1	73.47	6	73.36	73.95	-1.9	10,889	-0.02%
2019/01/04	11	72.29	0	0.00	72.20	11	11,031	0.10%
2019/01/03	6	73.61	0	0.00	73.35	6	11,818	0.05%
2019/01/02	3	75.45	4	75.40	74.05	-1	11,938	-0.01%
2018/12/28	3	75.05	4	75.03	75.50	-1	12,571	-0.01%
2018/12/27	8	74.73	4	74.55	75.05	4	12,940	0.03%
2018/12/26	4	74.15	7	74.10	73.55	-3	12,942	-0.02%
2018/12/25	4	73.46	14	73.45	73.75	-10	12,867	-0.08%
2018/12/24	1	74.75	0	0.00	74.70	1	12,756	0.01%
2018/12/22	2	74.70	8	74.70	74.85	-6	12,755	-0.05%
2018/12/21	3	74.73	0	0.00	75.20	3	12,926	0.02%
2018/12/20	4	75.15	0	0.00	75.05	4	13,248	0.03%
2018/12/19	4	75.50	0	0.00	75.90	4	13,222	0.03%
2018/12/18	10	75.40	1	75.35	75.30	9	13,273	0.07%
2018/12/17	1	75.40	4	75.84	75.95	-3	13,268	-0.02%
2018/12/14	2	75.20	0	0.00	75.35	2	13,243	0.02%
2018/12/13	2	76.15	2	76.15	76.30	0	13,211	0.00%
2018/12/12	6	75.59	1	75.50	76.20	5	13,210	0.04%
2018/12/11	8	74.64	1	74.65	75.05	7	13,215	0.05%
2018/12/10	2	74.85	0	0.00	74.45	2	13,270	0.02%
2018/12/07	6	75.55	2	75.50	75.45	4	13,404	0.03%
2018/12/06	4	75.50	4	75.50	75.10	0	13,600	0.00%
2018/12/05	3	76.85	0	0.00	76.65	3	13,587	0.02%
2018/12/04	5	78.20	0	0.00	78.25	5	13,516	0.04%
2018/12/03	0	0.00	4	78.33	78.80	-4	13,489	-0.03%
2018/11/29	2	77.65	0	0.00	77.05	2	13,262	0.02%
2018/11/28	2	76.00	0	0.00	76.90	2	13,153	0.02%
2018/11/27	13	75.55	1	75.50	76.05	12	13,089	0.09%
2018/11/26	2	76.35	5	76.43	76.15	-3	13,032	-0.02%
2018/11/23	16	75.63	5	75.75	75.35	11	13,091	0.08%
2018/11/22	3	76.00	0	0.00	75.60	3	13,247	0.02%
2018/11/21	5	75.22	1	75.10	76.00	4	13,286	0.03%
2018/11/20	8	76.24	0	0.00	76.00	8	13,118	0.06%
2018/11/19	5	76.87	2	76.70	76.70	3	13,017	0.02%
2018/11/16	4	77.25	0	0.00	76.95	4	12,964	0.03%
2018/11/15	3	77.57	2	77.50	77.60	1	12,876	0.01%
2018/11/14	1	77.30	0	0.00	77.35	1	12,865	0.01%
2018/11/13	8	76.10	0	0.00	77.10	8	12,813	0.06%
2018/11/12	1	78.10	2	78.05	78.00	-1	12,712	-0.01%
2018/11/09	3	78.05	2	78.00	77.80	1	12,685	0.01%
2018/11/08	2	78.80	0	0.00	78.85	2	12,143	0.02%
2018/11/07	7	78.30	60	78.35	78.40	-53	12,009	-0.44%
2018/11/06	65	77.95	1	78.25	78.00	64	12,027	0.53%
2018/11/05	1	78.05	1	78.00	78.25	0	11,945	0.00%
2018/11/02	5	78.35	7	78.32	78.65	-2	11,895	-0.02%
2018/11/01	0	0.00	2	78.05	78.40	-2	11,851	-0.02%
2018/10/31	1	76.90	0	0.00	77.55	1	11,758	0.01%
2018/10/30	9	75.70	11	75.75	75.95	-2	11,634	-0.02%
2018/10/29	8	75.86	1	75.85	75.75	7	11,553	0.06%
2018/10/26	13	75.68	0	0.00	75.40	13	11,468	0.11%
2018/10/25	5	75.39	2	76.10	75.50	3	11,239	0.03%
2018/10/24	2	77.05	0	0.00	77.40	2	10,803	0.02%
2018/10/23	19	78.22	2	78.33	77.75	17	10,641	0.16%
2018/10/22	2	78.40	0	0.00	79.20	2	10,326	0.02%
2018/10/19	8	78.17	3	78.60	79.30	5	10,260	0.05%
2018/10/18	5	79.36	0	0.00	79.15	5	10,165	0.05%
2018/10/17	12	80.30	3	80.25	79.40	9	10,117	0.09%
2018/10/16	6	78.70	2	79.30	79.30	4	9,921	0.04%
2018/10/15	11	78.97	3	79.00	79.20	8	9,950	0.08%
2018/10/12	9	77.90	20	77.94	80.05	-11	9,350	-0.12%
2018/10/11	25	79.07	13	79.55	77.40	12	9,184	0.13%
2018/10/09	25	82.97	1	83.25	83.25	24	8,092	0.30%
2018/10/08	9	83.04	0	0.00	83.00	9	7,840	0.11%
2018/10/05	3	84.02	2	84.40	83.45	1	7,292	0.01%
2018/10/04	2	85.20	2	85.15	84.90	0	6,962	0.00%
2018/10/03	1	85.90	3	85.85	85.95	-2	6,865	-0.03%
2018/10/02	5	86.61	7	86.60	86.05	-2	6,874	-0.03%
2018/10/01	2	87.20	8	87.20	87.35	-6	6,934	-0.09%
2018/09/28	1	87.45	7	87.48	86.90	-6	6,925	-0.09%
2018/09/27	5	86.80	7	87.36	87.35	-2	6,757	-0.03%
2018/09/26	5	86.95	15	86.90	86.90	-10	6,323	-0.16%
2018/09/25	2	86.70	5	86.65	87.10	-3	6,273	-0.05%
2018/09/21	2	85.95	7	85.90	86.85	-5	6,218	-0.08%
2018/09/20	1	86.25	0	0.00	85.90	1	6,205	0.02%
2018/09/19	3	85.85	0	0.00	86.15	3	6,337	0.05%
2018/09/18	13	85.65	3	85.65	85.40	10	6,361	0.16%
2018/09/17	5	86.21	0	0.00	85.85	5	6,533	0.08%
2018/09/14	4	86.10	0	0.00	86.50	4	6,517	0.06%
2018/09/13	9	85.13	1	85.55	84.95	8	6,481	0.12%
2018/09/12	3	85.72	3	85.75	85.55	0	6,167	0.00%
2018/09/11	6	85.90	3	85.85	85.65	3	5,989	0.05%
2018/09/10	3	86.35	0	0.00	86.00	3	5,747	0.05%
2018/09/07	5	86.20	2	86.15	86.40	3	5,723	0.05%
2018/09/06	3	86.30	10	86.25	86.50	-7	5,741	-0.12%
2018/09/05	1	86.80	0	0.00	87.00	1	5,786	0.02%
2018/09/04	5	86.50	2	86.50	87.00	3	5,782	0.05%
2018/09/03	0	0.00	7	87.13	86.45	-7	5,798	-0.12%
2018/08/31	0	0.00	15	86.70	86.95	-15	5,795	-0.26%
2018/08/30	0	0.00	5	87.99	87.55	-5	5,836	-0.09%
2018/08/29	3	86.75	13	86.74	87.25	-10	5,778	-0.17%
2018/08/28	9	86.15	21	86.10	86.25	-12	5,600	-0.21%
2018/08/27	1	85.25	1	85.20	85.55	0	5,580	0.00%
2018/08/24	1	84.90	0	0.00	84.80	1	5,528	0.02%
2018/08/23	1	85.15	1	85.10	85.05	0	5,512	0.00%
2018/08/22	2	84.65	5	84.61	84.65	-3	5,551	-0.05%
2018/08/21	5	84.09	0	0.00	84.55	5	5,515	0.09%
2018/08/20	3	83.82	2	83.75	83.95	1	5,480	0.02%
2018/08/17	5	84.10	1	84.10	83.65	4	5,479	0.07%
2018/08/16	5	83.63	2	83.50	83.80	3	5,421	0.06%
2018/08/15	4	84.15	0	0.00	83.75	4	5,381	0.07%
2018/08/14	4	84.45	2	84.45	84.55	2	5,340	0.04%
2018/08/13	5	84.75	4	84.65	83.95	1	5,368	0.02%
2018/08/10	1	85.85	5	85.80	85.70	-4	5,285	-0.08%
2018/08/09	1	85.75	2	85.70	86.15	-1	5,296	-0.02%
2018/08/08	2	86.20	2	86.20	86.15	0	5,408	0.00%
2018/08/07	8	85.60	2	85.55	85.50	6	5,460	0.11%
2018/08/06	2	85.60	2	85.55	85.70	0	5,727	0.00%
2018/08/03	1	85.50	4	85.45	85.55	-3	5,980	-0.05%
2018/08/02	4	86.15	2	86.10	84.85	2	6,060	0.03%
2018/08/01	0	0.00	4	85.98	86.15	-4	6,036	-0.07%
2018/07/31	3	85.20	4	85.15	85.55	-1	6,058	-0.02%
2018/07/30	1	85.70	10	85.65	85.55	-9	6,077	-0.15%
2018/07/27	6	85.30	8	85.41	85.70	-2	6,081	-0.03%
2018/07/26	4	85.20	14	85.15	85.00	-10	6,129	-0.16%
2018/07/25	1	84.60	3	84.55	84.75	-2	6,080	-0.03%
2018/07/24	3	84.30	2	84.25	84.70	1	6,082	0.02%
2018/07/23	2	84.10	3	84.22	84.55	-1	6,204	-0.02%
2018/07/20	1	84.50	4	84.53	84.65	-3	6,337	-0.05%
2018/07/19	3	83.53	4	83.55	83.30	-1	6,304	-0.02%
2018/07/18	3	83.10	23	83.14	83.05	-20	6,365	-0.31%
2018/07/17	8	82.75	1	82.75	82.55	7	6,322	0.11%
2018/07/16	1	83.30	5	83.37	83.00	-4	6,422	-0.06%
2018/07/13	2	82.90	1	83.00	83.35	1	6,407	0.02%
2018/07/12	2	81.60	2	82.53	82.65	0	6,241	0.00%
2018/07/11	5	81.46	0	0.00	81.70	5	6,198	0.08%
2018/07/10	4	82.60	3	82.53	82.45	1	6,163	0.02%
2018/07/09	5	81.80	3	82.07	82.25	2	6,131	0.03%
2018/07/06	7	80.95	2	80.90	80.95	5	6,040	0.08%
2018/07/05	3	81.00	0	0.00	80.75	3	5,994	0.05%
2018/07/04	1	81.35	1	81.35	81.40	0	6,006	0.00%
2018/07/03	5	81.65	3	81.85	81.15	2	6,033	0.03%
2018/07/02	0	0.00	1	81.70	81.05	-1	6,052	-0.02%
2018/06/29	2	80.40	2	80.38	81.45	0	6,045	0.00%
2018/06/28	4	80.00	2	79.85	80.05	2	5,950	0.03%
2018/06/27	8	80.63	1	80.65	80.40	7	5,831	0.12%
2018/06/26	6	80.45	0	0.00	80.70	6	5,761	0.10%
2018/06/25	3	80.80	0	0.00	80.90	3	5,556	0.05%
2018/06/22	2	80.45	1	80.45	81.15	1	5,478	0.02%
2018/06/21	3	81.30	2	81.20	81.25	1	5,442	0.02%
2018/06/20	9	80.35	1	80.35	81.50	8	5,540	0.14%
2018/06/19	7	80.92	14	80.81	80.60	-7	5,466	-0.13%
2018/06/15	1	81.40	1	81.40	81.95	0	5,464	0.00%
2018/06/14	2	82.10	1	82.40	81.75	1	5,448	0.02%
2018/06/13	2	82.65	0	0.00	83.00	2	5,422	0.04%
2018/06/12	7	82.35	5	82.33	82.50	2	5,436	0.04%
2018/06/11	2	82.70	3	82.65	82.65	-1	5,457	-0.02%
2018/06/08	2	83.25	1	83.20	82.55	1	5,459	0.02%
2018/06/07	5	83.55	1	83.50	83.45	4	5,565	0.07%
2018/06/06	4	82.85	7	82.80	83.30	-3	5,598	-0.05%
2018/06/05	2	82.50	8	82.45	82.50	-6	5,538	-0.11%
2018/06/04	5	82.20	2	82.20	82.60	3	5,547	0.05%
2018/06/01	1	81.10	0	0.00	81.35	1	5,472	0.02%
2018/05/30	1	80.85	2	80.75	80.40	-1	5,568	-0.02%
2018/05/29	8	81.65	0	0.00	81.85	8	5,569	0.14%
2018/05/28	4	82.10	1	82.00	82.20	3	5,618	0.05%
2018/05/25	1	81.65	1	82.00	81.85	0	5,697	0.00%
2018/05/24	1	81.45	0	0.00	81.55	1	5,699	0.02%
2018/05/23	2	81.75	5	81.68	81.35	-3	5,743	-0.05%
2018/05/22	4	82.25	6	82.18	81.75	-2	5,770	-0.03%
2018/05/21	2	81.95	14	81.91	82.05	-12	5,933	-0.20%
2018/05/18	2	81.45	0	0.00	80.95	2	6,008	0.03%
2018/05/17	5	81.65	9	81.62	81.20	-4	6,238	-0.06%
2018/05/16	3	81.75	6	81.69	81.75	-3	6,281	-0.05%
2018/05/15	2	82.30	1	82.30	81.65	1	6,311	0.02%
2018/05/14	2	82.00	13	82.00	82.50	-11	6,727	-0.16%
2018/05/11	5	81.15	1	81.55	81.60	4	6,558	0.06%
2018/05/10	1	80.65	16	80.47	80.65	-15	6,315	-0.24%
2018/05/09	2	80.55	0	0.00	80.45	2	6,264	0.03%
2018/05/08	10	79.60	4	79.60	80.00	6	6,278	0.10%
2018/05/07	3	79.32	7	79.30	79.50	-4	6,271	-0.06%
2018/05/04	2	78.55	0	0.00	78.95	2	6,314	0.03%
2018/05/03	5	78.77	0	0.00	78.55	5	6,384	0.08%
2018/05/02	3	80.00	0	0.00	79.40	3	6,320	0.05%
2018/04/30	3	79.48	3	79.50	80.00	0	6,313	0.00%
2018/04/27	10	79.35	0	0.00	79.20	10	6,300	0.16%
2018/04/26	14	79.28	0	0.00	79.05	14	6,167	0.23%
2018/04/25	15	79.12	1	79.25	79.30	14	5,981	0.23%
2018/04/24	8	79.30	2	79.10	79.55	6	5,821	0.10%
2018/04/23	5	80.08	1	80.05	79.95	4	5,635	0.07%
2018/04/20	2	80.80	0	0.00	80.75	2	5,524	0.04%
2018/04/19	3	82.30	0	0.00	82.65	3	5,421	0.06%
2018/04/18	1	81.95	19	81.93	81.60	-18	5,395	-0.33%
2018/04/17	9	82.07	0	0.00	81.40	9	5,375	0.17%
2018/04/16	1	82.15	0	0.00	82.30	1	5,399	0.02%
2018/04/13	2	82.65	0	0.00	82.50	2	5,430	0.04%
2018/04/12	2	82.75	0	0.00	82.50	2	5,467	0.04%
2018/04/11	5	83.00	2	82.95	82.85	3	5,534	0.05%
2018/04/10	14	82.10	0	0.00	82.50	14	5,584	0.25%
2018/04/09	3	82.10	0	0.00	82.20	3	5,639	0.05%
2018/04/03	5	81.50	11	81.45	81.50	-6	5,642	-0.11%
2018/04/02	10	82.85	5	82.82	82.25	5	5,617	0.09%
2018/03/31	0	0.00	2	82.90	82.95	-2	5,607	-0.04%
2018/03/30	0	0.00	4	82.75	82.85	-4	5,652	-0.07%
2018/03/29	3	82.00	1	81.90	82.10	2	5,612	0.04%
2018/03/28	1	82.65	5	82.60	82.25	-4	5,560	-0.07%
2018/03/27	9	83.10	8	83.05	83.40	1	5,518	0.02%
2018/03/26	1.1	81.77	4	81.65	82.20	-2.9	5,484	-0.05%
2018/03/23	1	81.95	0	0.00	82.10	1	5,489	0.02%
2018/03/22	2	84.40	2	84.40	83.55	0	5,423	0.00%
2018/03/21	3	84.00	14	83.95	83.85	-11	5,430	-0.20%
2018/03/20	3	83.50	2	83.50	83.80	1	5,416	0.02%
2018/03/19	7	83.60	3	83.63	83.85	4	5,405	0.07%
2018/03/16	15	83.43	3	83.45	83.90	12	5,399	0.22%
2018/03/15	1	84.05	5	84.00	84.25	-4	5,373	-0.07%
2018/03/14	1	84.20	5	84.15	84.30	-4	5,360	-0.07%
2018/03/13	8	84.50	37	84.55	84.95	-29	5,409	-0.54%
2018/03/12	1	83.70	13	84.16	84.15	-12	5,367	-0.22%
2018/03/09	2	82.85	2	82.85	82.85	0	5,442	0.00%
2018/03/08	3	82.35	1	82.30	82.75	2	5,427	0.04%
2018/03/07	5	81.90	5	81.90	81.80	0	5,398	0.00%
2018/03/06	6	81.80	2	81.70	82.15	4	5,449	0.07%
2018/03/05	1	81.40	1	81.40	80.75	0	5,491	0.00%
2018/03/02	6	80.75	0	0.00	81.15	6	5,452	0.11%
2018/03/01	1	81.25	0	0.00	81.75	1	5,382	0.02%
2018/02/27	9	82.95	0	0.00	82.35	9	5,345	0.17%
2018/02/26	1	82.80	3	82.72	82.40	-2	5,235	-0.04%
2018/02/23	4	81.73	1	81.65	82.00	3	5,206	0.06%
2018/02/22	13	81.15	1	81.10	81.00	12	5,225	0.23%
2018/02/21	17	81.32	1	81.30	81.50	16	5,238	0.31%
2018/02/12	16	79.61	4	79.60	79.70	12	5,082	0.24%
2018/02/09	10	78.24	0	0.00	79.05	10	5,062	0.20%
2018/02/08	6	80.45	16	80.45	80.60	-10	4,828	-0.21%
2018/02/07	8	81.28	24	81.25	80.65	-16	4,854	-0.33%
2018/02/06	41	80.15	2	80.85	79.65	39	4,702	0.83%
2018/02/05	2	83.00	1	83.25	83.60	1	4,182	0.02%
2018/02/02	4	84.46	3	84.45	84.90	1	4,080	0.02%
2018/02/01	1	85.35	6	85.17	85.25	-5	4,049	-0.12%
2018/01/31	120	84.30	6	84.20	84.65	114	4,014	2.84%	大買/鉅額交易
2018/01/30	4	84.87	9	84.95	84.55	-5	3,980	-0.13%
2018/01/29	7	85.75	0	0.00	85.55	7	3,924	0.18%
2018/01/26	4	87.20	3	87.15	87.50	1	3,841	0.03%
2018/01/25	5	87.73	24	87.78	87.45	-19	3,739	-0.51%
2018/01/24	3	87.50	8	87.36	87.20	-5	3,678	-0.14%
2018/01/23	3	88.15	10	88.10	88.30	-7	3,629	-0.19%
2018/01/22	1	87.40	6	87.35	87.95	-5	3,588	-0.14%
2018/01/19	1	86.60	194	87.11	87.15	-193	3,550	-5.44%	大賣/鉅額交易
2018/01/18	1	85.75	2	85.70	86.30	-1	3,516	-0.03%
2018/01/17	4	84.85	2	84.90	85.15	2	3,441	0.06%
2018/01/16	5	84.55	3	84.50	85.00	2	3,364	0.06%
2018/01/15	1	84.60	0.5	84.70	84.65	0.6	3,328	0.02%
2018/01/12	2	83.68	4	83.65	84.10	-2	3,310	-0.06%
2018/01/11	5	83.45	0	0.00	83.40	5	3,303	0.15%
2018/01/10	1	84.10	3	84.10	83.75	-2	3,334	-0.06%
2018/01/09	8	84.00	9	84.07	84.15	-1	3,292	-0.03%
2018/01/08	4	83.80	2	83.93	84.10	2	3,298	0.06%
2018/01/05	1	83.60	2	83.63	83.75	-1	3,272	-0.03%
2018/01/04	2	83.33	19	83.25	83.50	-17	3,291	-0.52%
2018/01/03	5	83.32	7	83.39	83.35	-2	3,464	-0.06%
2018/01/02	0	0.00	5	82.31	82.60	-5	3,412	-0.15%