微星 (2377)-富邦-台北券商分點個股進出

台股 » 個股 » 微星 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

微星

(2377)

可現股當沖

股價
165.0
漲跌
▲2.0
漲幅
+1.23%
成交量
2,080張
產業
上市電腦週邊類股
1227人加入追蹤

立即追蹤
本地時間:07:10

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

微星 (2377)籌碼相關－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	4	164.00	4.1	163.49	165.00	-0.1	3,913	0.00%
2024/05/09	1.1	163.00	1	163.00	163.00	0.1	3,910	0.00%
2024/05/08	3	162.34	1.2	163.96	163.00	1.8	3,936	0.05%
2024/05/07	3.1	161.20	0.2	161.42	163.00	2.9	3,898	0.07%
2024/05/06	0	162.00	0.1	162.50	162.00	-0.1	3,868	0.00%
2024/05/03	3.3	159.82	2.2	162.00	159.00	1.1	3,891	0.03%
2024/05/02	0.1	160.00	0.1	160.50	159.00	0	3,943	0.00%
2024/04/30	1.1	160.10	0.1	160.50	159.50	1	3,965	0.03%
2024/04/29	0.2	161.50	10.2	160.76	160.00	-10	4,059	-0.25%
2024/04/26	1.4	158.00	4.5	157.39	156.00	-3.1	4,153	-0.08%
2024/04/25	5.4	155.37	0	0.00	155.00	5.4	4,245	0.13%
2024/04/24	0.2	158.52	2	157.75	158.00	-1.8	4,360	-0.04%
2024/04/23	2.2	154.57	3.6	155.15	154.50	-1.4	4,457	-0.03%
2024/04/22	1.1	153.04	8	154.69	154.00	-6.9	4,454	-0.15%
2024/04/19	18.9	155.65	11	157.18	154.00	7.9	4,449	0.18%
2024/04/18	0.4	161.03	5	160.80	161.00	-4.6	4,375	-0.11%
2024/04/17	7.1	162.07	2.1	162.00	161.50	5	4,396	0.11%
2024/04/16	9.5	162.32	6	162.58	161.50	3.5	4,521	0.08%
2024/04/15	1.1	168.51	0	170.00	167.50	1.1	4,557	0.02%
2024/04/12	0	171.50	0.8	171.50	170.50	-0.8	4,593	-0.02%
2024/04/11	0.2	171.52	11.5	171.52	173.00	-11.3	4,611	-0.25%
2024/04/10	2	173.98	22.1	173.93	172.50	-20.1	4,707	-0.43%
2024/04/09	4.3	172.50	0.1	173.00	172.50	4.2	4,803	0.09%
2024/04/08	2	172.26	4.2	172.29	171.50	-2.1	4,924	-0.04%
2024/04/03	0.1	170.65	2	171.00	169.50	-1.9	4,998	-0.04%
2024/04/02	2.2	169.81	3	170.33	170.00	-0.8	5,101	-0.02%
2024/04/01	2.1	169.52	0	0.00	169.50	2.1	5,287	0.04%
2024/03/29	0.1	169.69	3	169.17	169.50	-2.9	5,643	-0.05%
2024/03/28	2.3	167.83	0	0.00	167.00	2.3	5,847	0.04%
2024/03/27	5.6	168.15	4	168.00	168.00	1.6	5,925	0.03%
2024/03/26	4.2	169.84	2	169.75	168.50	2.2	6,028	0.04%
2024/03/25	4.8	170.86	22	170.84	170.00	-17.3	6,203	-0.28%
2024/03/22	4	170.26	4	171.00	171.00	0	6,244	0.00%
2024/03/21	9.4	168.37	6	168.92	170.50	3.3	6,262	0.05%
2024/03/20	12.5	169.19	5	169.50	168.50	7.5	6,265	0.12%
2024/03/19	40.5	171.91	10.6	172.97	170.00	29.9	6,284	0.48%
2024/03/18	13.3	171.53	8.8	172.94	171.50	4.5	6,294	0.07%
2024/03/15	45.7	170.88	7.2	171.13	169.50	38.5	6,303	0.61%
2024/03/14	11.4	185.37	8	185.88	186.00	3.4	6,159	0.05%
2024/03/13	0.6	189.08	15.2	189.53	189.00	-14.6	6,190	-0.24%
2024/03/12	5.1	187.90	1.1	188.00	188.50	4	6,202	0.06%
2024/03/11	0.3	188.86	2	188.25	187.00	-1.7	6,247	-0.03%
2024/03/08	23.6	187.99	3	188.17	188.00	20.6	6,321	0.33%
2024/03/07	18.6	190.19	15	189.80	189.50	3.6	6,322	0.06%
2024/03/06	30.2	194.07	7	193.71	193.00	23.2	6,367	0.36%
2024/03/05	4.1	194.88	14	193.54	195.00	-9.9	6,508	-0.15%
2024/03/04	18.1	195.63	23.3	194.80	192.00	-5.2	6,707	-0.08%
2024/03/01	9	191.56	7	192.14	191.00	2	6,638	0.03%
2024/02/29	7	188.79	41	187.72	191.00	-34	6,614	-0.51%
2024/02/27	8	190.31	6	190.67	187.50	2	6,595	0.03%
2024/02/26	6	189.42	16	188.69	189.50	-10	6,563	-0.15%
2024/02/23	5.1	191.99	9.1	192.33	191.50	-4	6,535	-0.06%
2024/02/22	13.1	190.40	3.1	191.51	189.50	10	6,543	0.15%
2024/02/21	1.1	190.05	9	190.06	190.00	-7.9	6,497	-0.12%
2024/02/20	3.1	189.17	5	190.80	192.00	-1.9	6,464	-0.03%
2024/02/19	4	189.88	13	189.96	191.00	-9	6,477	-0.14%
2024/02/16	7.1	191.09	10.3	191.45	191.00	-3.2	6,498	-0.05%
2024/02/15	25.6	192.62	15.2	192.44	193.00	10.4	6,484	0.16%
2024/02/05	28.2	190.59	73.2	189.93	191.00	-45	6,437	-0.70%
2024/02/02	30.2	189.45	34.2	188.19	189.50	-4	6,389	-0.06%
2024/02/01	1.1	182.95	15	182.47	184.00	-13.9	6,266	-0.22%
2024/01/31	5.1	182.79	5	182.70	182.00	0.1	6,271	0.00%
2024/01/30	6.4	184.20	4	184.38	184.00	2.4	6,252	0.04%
2024/01/29	4	181.50	12	183.50	183.50	-8	6,257	-0.13%
2024/01/26	9.1	181.33	9	180.56	179.50	0.1	6,257	0.00%
2024/01/25	5.1	183.47	7.1	184.16	185.00	-2	6,251	-0.03%
2024/01/24	2	183.25	2	183.00	183.00	0	6,206	0.00%
2024/01/23	4.1	181.89	6	183.08	183.00	-1.9	6,212	-0.03%
2024/01/22	22.1	186.00	11.3	185.93	186.00	10.8	6,127	0.18%
2024/01/19	24	183.19	3.2	183.39	184.50	20.8	6,037	0.34%
2024/01/18	6	180.92	6.1	181.77	179.00	-0.1	5,966	0.00%
2024/01/17	21.4	179.76	9	180.50	179.00	12.4	5,868	0.21%
2024/01/16	11.4	180.10	5	179.40	179.50	6.4	5,769	0.11%
2024/01/15	21.2	183.47	14.2	181.55	181.00	6.9	5,730	0.12%
2024/01/12	9.1	184.56	4	185.50	184.50	5.1	5,740	0.09%
2024/01/11	30	184.62	14.1	184.80	184.50	15.9	5,751	0.28%
2024/01/10	9.1	179.80	48.3	180.22	186.00	-39.2	5,782	-0.68%
2024/01/09	17	189.59	20.7	189.89	189.50	-3.7	5,649	-0.07%
2024/01/08	16	188.09	14.2	189.25	187.50	1.8	5,584	0.03%
2024/01/05	34.3	187.32	15.1	186.68	186.00	19.2	5,616	0.34%
2024/01/04	75.7	188.49	16.5	187.58	187.50	59.2	5,597	1.06%
2024/01/03	40.1	192.89	23	191.52	191.00	17	5,541	0.31%
2024/01/02	39.3	199.71	52.9	199.18	198.00	-13.5	5,437	-0.25%
2023/12/29	25.5	204.78	25.6	205.04	204.00	-0.1	5,303	0.00%
2023/12/28	54.1	201.72	37	200.97	201.50	17.1	5,228	0.33%
2023/12/27	44.5	201.30	56.5	200.31	200.00	-12	5,130	-0.23%
2023/12/26	87.2	195.27	296.2	195.13	195.50	-209	4,969	-4.21%	大賣/鉅額交易
2023/12/25	340.1	192.30	211	190.64	193.00	129.1	4,679	2.76%	大買/大賣/鉅額交易
2023/12/22	4.1	185.48	21	184.57	184.00	-17	4,482	-0.38%
2023/12/21	30	181.90	6	183.58	181.50	24	4,430	0.54%
2023/12/20	61.7	186.13	55.2	184.43	184.50	6.5	4,318	0.15%
2023/12/19	25.1	180.82	19.1	181.10	181.50	6	4,161	0.14%
2023/12/18	26	181.29	18.1	181.37	180.50	7.9	4,254	0.18%
2023/12/15	24.4	180.54	11.6	180.56	179.00	12.8	4,362	0.29%
2023/12/14	31.3	181.31	42	181.48	181.50	-10.7	4,373	-0.24%
2023/12/13	6.1	178.28	13.3	179.43	178.00	-7.2	4,355	-0.16%
2023/12/12	27.3	177.18	8	177.00	177.00	19.3	4,371	0.44%
2023/12/11	18.4	177.97	4.1	177.78	177.00	14.3	4,347	0.33%
2023/12/08	26.3	180.88	13	181.00	179.00	13.3	4,322	0.31%
2023/12/07	27.1	178.67	15.6	179.25	180.00	11.5	4,283	0.27%
2023/12/06	6.3	177.83	4	177.75	176.50	2.3	4,292	0.05%
2023/12/05	8.1	178.43	13	177.65	178.00	-4.9	4,246	-0.12%
2023/12/04	18.2	184.06	3.1	184.50	183.50	15.1	4,195	0.36%
2023/12/01	18.1	184.08	18.3	184.07	185.00	-0.2	4,174	-0.01%
2023/11/30	45.4	183.02	29.5	184.72	183.50	15.9	4,137	0.39%
2023/11/29	44.2	180.20	57.2	177.70	181.00	-13	3,977	-0.33%
2023/11/28	0	0.00	0	168.50	168.00	0	3,793	0.00%
2023/11/27	0.2	168.50	1	169.00	167.50	-0.8	3,842	-0.02%
2023/11/24	0.1	169.69	3	170.50	169.00	-2.9	3,877	-0.07%
2023/11/23	4.2	168.88	3	170.00	169.00	1.2	3,910	0.03%
2023/11/22	11	169.14	6	169.25	169.50	5	3,945	0.13%
2023/11/21	2	169.50	8.1	169.44	170.00	-6.1	3,984	-0.15%
2023/11/20	1.2	164.59	0	0.00	165.00	1.2	3,955	0.03%
2023/11/17	3	166.50	0.3	166.00	166.00	2.7	3,970	0.07%
2023/11/16	11.3	165.96	9	166.06	164.50	2.3	4,018	0.06%
2023/11/15	7	168.21	6	169.33	168.00	1	4,050	0.02%
2023/11/14	6.1	165.07	6.1	164.83	166.50	0	4,055	0.00%
2023/11/13	35	167.61	19	169.03	166.00	16	4,095	0.39%
2023/11/10	4.1	174.49	16.4	174.34	174.50	-12.3	4,072	-0.30%
2023/11/09	1.1	171.95	0	0.00	172.00	1.1	4,103	0.03%
2023/11/08	0.3	173.00	13.2	172.58	173.00	-12.9	4,158	-0.31%
2023/11/07	7.3	170.37	3	171.33	171.00	4.3	4,217	0.10%
2023/11/06	32	172.38	40	171.84	172.50	-8	4,252	-0.19%
2023/11/03	3.2	169.32	4	169.38	170.00	-0.8	4,303	-0.02%
2023/11/02	1	170.00	6.1	170.16	170.50	-5.1	4,376	-0.12%
2023/11/01	5	164.40	2	165.50	166.00	3	4,382	0.07%
2023/10/31	9	165.50	10	166.55	165.00	-1	4,436	-0.02%
2023/10/30	10	168.05	10	167.85	168.00	0	4,473	0.00%
2023/10/27	11.1	167.00	15.4	167.38	167.50	-4.3	4,512	-0.10%
2023/10/26	12	163.00	10	164.20	165.50	2	4,539	0.04%
2023/10/25	1	164.50	6	164.08	164.50	-5	4,583	-0.11%
2023/10/24	4.1	158.53	8.1	160.00	161.00	-4	4,641	-0.09%
2023/10/23	3	156.67	1	155.50	157.50	2	4,844	0.04%
2023/10/20	4	156.00	6.1	156.24	156.50	-2.1	4,975	-0.04%
2023/10/19	3	158.99	10	157.50	159.00	-7	5,011	-0.14%
2023/10/18	2	159.00	2	160.00	160.50	0	5,081	0.00%
2023/10/17	1	163.00	2.1	163.30	162.00	-1.1	5,027	-0.02%
2023/10/16	1	165.00	2	164.50	164.00	-1	5,103	-0.02%
2023/10/13	6.1	165.85	0	0.00	166.50	6.1	5,241	0.12%
2023/10/12	6	170.42	6	170.75	172.50	0	5,222	0.00%
2023/10/11	16	170.59	13	170.15	168.50	3	5,255	0.06%
2023/10/06	7	167.86	6	167.75	168.00	1	5,371	0.02%
2023/10/04	2	164.50	1	165.00	164.50	1	5,403	0.02%
2023/10/03	6.3	167.20	5	168.10	167.00	1.3	5,397	0.02%
2023/10/02	1	169.00	5	166.40	167.50	-4	5,411	-0.07%
2023/09/28	10	165.30	6	165.00	164.00	4	5,399	0.07%
2023/09/27	3	166.50	2.1	166.78	167.00	1	5,336	0.02%
2023/09/26	11.1	169.33	0	0.00	168.50	11.1	5,319	0.21%
2023/09/25	2.1	169.55	5	170.80	170.50	-3	5,312	-0.06%
2023/09/22	6.1	169.35	7.1	170.00	171.00	-1	5,338	-0.02%
2023/09/21	15.2	173.40	11	175.82	172.50	4.2	5,321	0.08%
2023/09/20	65	174.72	50.7	173.48	175.50	14.3	5,193	0.28%
2023/09/19	7	167.79	8	169.13	166.00	-1	5,053	-0.02%
2023/09/18	16	169.09	0	0.00	168.50	16	4,998	0.32%
2023/09/15	11	168.73	12	170.46	171.50	-1	4,985	-0.02%
2023/09/14	3	168.00	9	166.78	168.00	-6	4,955	-0.12%
2023/09/13	4.1	163.07	2	164.75	164.50	2.1	4,999	0.04%
2023/09/12	1	164.50	1	164.00	164.50	0	5,076	0.00%
2023/09/11	14	163.75	7.1	167.63	162.00	6.9	5,126	0.14%
2023/09/08	2.1	163.57	0	0.00	163.50	2.1	5,103	0.04%
2023/09/07	0.1	166.23	0	167.00	164.50	0.1	5,148	0.00%
2023/09/06	10	164.65	5	165.80	165.00	5	5,245	0.10%
2023/09/05	14.1	165.25	14.1	165.54	165.00	0.1	5,369	0.00%
2023/09/04	6	159.67	11	161.27	161.50	-5	5,416	-0.09%
2023/09/01	6	159.50	2	161.00	159.50	4	5,524	0.07%
2023/08/31	0	0.00	5	159.90	159.50	-5	5,528	-0.09%
2023/08/30	12	160.29	3.1	162.05	161.00	8.9	5,500	0.16%
2023/08/29	8	159.31	6	159.33	160.00	2	5,599	0.04%
2023/08/28	8.1	163.12	1	162.02	161.50	7.1	5,623	0.13%
2023/08/25	4	172.38	22.1	171.69	171.50	-18.1	5,662	-0.32%
2023/08/24	5	173.50	0.1	174.00	173.00	5	5,670	0.09%
2023/08/23	0	171.00	0.2	171.50	171.50	-0.2	5,724	0.00%
2023/08/22	0.2	172.50	0	0.00	170.00	0.2	5,923	0.00%
2023/08/21	17.2	170.70	16	170.81	170.50	1.2	6,044	0.02%
2023/08/18	2.2	176.14	0	0.00	173.00	2.2	6,040	0.04%
2023/08/17	24	174.98	20	175.00	178.50	4	6,018	0.07%
2023/08/16	2.1	175.30	2	177.50	178.50	0.1	5,982	0.00%
2023/08/15	5.1	177.63	2.2	177.34	176.50	2.9	5,992	0.05%
2023/08/14	11.1	176.20	8	177.75	178.00	3.1	5,997	0.05%
2023/08/11	38.1	181.11	23	181.61	179.00	15.1	6,022	0.25%
2023/08/10	20	187.48	11.1	188.24	187.50	8.9	6,054	0.15%
2023/08/09	23.1	196.68	16	196.53	194.50	7.1	6,113	0.12%
2023/08/08	10.2	191.27	15.1	192.93	192.00	-4.9	6,074	-0.08%
2023/08/07	5.1	186.70	4.2	188.74	189.00	0.9	5,999	0.01%
2023/08/04	18	184.11	15	185.20	184.50	3	5,965	0.05%
2023/08/02	13.3	188.97	12	187.50	186.00	1.3	5,916	0.02%
2023/08/01	11.2	192.77	11	191.45	190.50	0.2	5,842	0.00%
2023/07/31	3.1	196.10	5.3	196.92	194.50	-2.2	5,806	-0.04%
2023/07/28	1.3	199.28	9.1	200.50	201.00	-7.9	5,780	-0.14%
2023/07/27	14.2	198.08	2	199.77	196.00	12.1	5,722	0.21%
2023/07/26	6.2	207.06	8	205.55	203.50	-1.8	5,669	-0.03%
2023/07/25	17	207.53	21.4	202.74	211.00	-4.4	5,447	-0.08%
2023/07/24	11	192.00	10	191.75	192.00	1	5,314	0.02%
2023/07/21	11.2	189.96	18.2	187.81	191.50	-7.1	5,238	-0.13%
2023/07/20	14	185.68	14.3	186.62	186.00	-0.3	5,156	-0.01%
2023/07/19	14.4	188.43	13.2	188.99	187.00	1.2	5,111	0.02%
2023/07/18	27.6	192.62	30.3	195.16	193.00	-2.7	5,022	-0.05%
2023/07/17	17.3	188.26	20.2	188.22	188.00	-2.9	4,869	-0.06%
2023/07/14	23	183.61	16	185.65	185.00	7	4,804	0.15%
2023/07/13	22.2	189.00	22.9	188.88	188.00	-0.7	4,744	-0.01%
2023/07/12	11	181.27	13	181.77	182.00	-2	4,573	-0.04%
2023/07/11	9	179.44	11	178.09	179.50	-2	4,549	-0.04%
2023/07/10	15	174.13	16.4	173.84	175.50	-1.4	4,538	-0.03%
2023/07/07	5.5	172.32	2	175.75	173.00	3.5	4,521	0.08%
2023/07/06	7	175.65	6	178.33	176.00	1	4,487	0.02%
2023/07/05	6	177.09	7	179.50	176.50	-1	4,460	-0.02%
2023/07/04	15	178.60	16.1	179.22	179.00	-1.1	4,441	-0.03%
2023/07/03	10	180.05	13	179.92	180.00	-3	4,413	-0.07%
2023/06/30	11	176.54	13	174.92	176.50	-2	4,391	-0.05%
2023/06/29	4	173.26	6	174.67	174.00	-2	4,391	-0.05%
2023/06/28	9	173.06	6.1	174.42	172.50	3	4,365	0.07%
2023/06/27	7	173.36	5	175.50	174.00	2	4,332	0.05%
2023/06/26	10.1	174.90	9.1	175.66	175.50	1	4,297	0.02%
2023/06/21	15.3	175.49	9	175.56	176.00	6.3	4,292	0.15%
2023/06/20	8	173.38	8	174.94	174.00	0	4,250	0.00%
2023/06/19	5	174.10	1.5	173.93	174.00	3.5	4,228	0.08%
2023/06/16	8.5	177.12	10.3	177.43	178.00	-1.8	4,143	-0.04%
2023/06/15	12	177.46	12.1	179.82	178.00	0	4,077	0.00%
2023/06/14	12.2	178.87	10	179.54	179.00	2.1	4,078	0.05%
2023/06/13	10.1	182.50	20.2	181.19	182.50	-10.2	4,144	-0.24%
2023/06/12	16.6	180.36	117.5	178.24	178.00	-100.9	4,104	-2.46%	大賣/
2023/06/09	29.4	184.91	19	183.00	185.00	10.4	4,035	0.26%
2023/06/08	15	179.67	16	180.59	180.00	-1	3,941	-0.03%
2023/06/07	23	178.26	26.1	177.27	178.50	-3.1	3,889	-0.08%
2023/06/06	12.1	172.75	33	173.50	173.50	-20.9	3,757	-0.56%
2023/06/05	11.1	172.99	14	171.18	173.00	-2.9	3,722	-0.08%
2023/06/02	63.3	172.07	63.9	170.58	171.50	-0.6	3,667	-0.02%
2023/06/01	18	166.17	7	166.93	166.00	11	3,527	0.31%
2023/05/31	58	166.74	28.6	166.79	166.00	29.5	3,450	0.85%
2023/05/30	28	164.66	10.2	166.12	164.50	17.8	3,403	0.52%
2023/05/29	14.1	167.32	17.5	169.30	168.00	-3.4	3,362	-0.10%
2023/05/26	54.1	168.92	80	168.91	169.50	-25.9	3,353	-0.77%
2023/05/25	84	163.11	20	165.13	162.50	64	3,227	1.98%
2023/05/24	13	160.42	15.6	159.37	161.00	-2.6	3,077	-0.08%
2023/05/23	13	158.27	14	157.71	158.50	-1	3,000	-0.03%
2023/05/22	10	157.60	11	157.91	158.00	-1	2,947	-0.03%
2023/05/19	10.1	156.90	10	158.45	157.00	0.1	2,902	0.00%
2023/05/18	29	158.36	27.8	157.31	159.00	1.2	2,854	0.04%
2023/05/17	14	155.11	17.1	154.97	155.50	-3.1	2,789	-0.11%
2023/05/16	21	153.79	19.7	153.79	154.50	1.4	2,707	0.05%
2023/05/15	62.2	152.08	55.6	151.36	152.00	6.7	2,628	0.25%
2023/05/12	8	146.75	17.1	146.83	147.50	-9.1	2,552	-0.36%
2023/05/11	10	145.00	0	0.00	146.50	10	2,510	0.40%
2023/05/10	0	143.50	0	0.00	145.00	0	2,519	0.00%
2023/05/09	5	145.70	5.1	145.01	146.00	-0.1	2,529	0.00%
2023/05/08	0	0.00	1	143.50	144.00	-1	2,535	-0.04%
2023/05/05	3	142.50	3	145.50	142.50	0	2,541	0.00%
2023/05/04	7	144.86	7	144.93	145.50	0	2,535	0.00%
2023/05/03	8	142.88	8	144.31	144.00	0	2,543	0.00%
2023/05/02	5	144.20	7	145.64	143.00	-2	2,574	-0.08%
2023/04/28	2	145.50	3	145.67	145.50	-1	2,608	-0.04%
2023/04/27	0	0.00	2	144.25	145.00	-2	2,631	-0.08%
2023/04/26	0	0.00	3.1	142.95	143.00	-3.1	2,641	-0.12%
2023/04/25	4	140.88	10	142.50	141.00	-6	2,643	-0.23%
2023/04/21	1	143.50	0.2	144.00	144.00	0.8	2,621	0.03%
2023/04/20	1	144.50	0	146.00	145.00	1	2,630	0.04%
2023/04/19	3	145.50	5	147.00	146.50	-2	2,648	-0.08%
2023/04/18	6	147.50	7.1	147.20	147.50	-1.1	2,636	-0.04%
2023/04/17	4	147.50	4	146.75	147.50	0	2,643	0.00%
2023/04/14	4	145.25	9	146.61	147.00	-5	2,646	-0.19%
2023/04/13	1	145.50	0.1	145.75	146.00	0.9	2,638	0.03%
2023/04/12	1	146.50	1	146.00	146.50	0	2,651	0.00%
2023/04/11	1	145.50	0	146.00	146.50	1	2,668	0.04%
2023/04/10	2	145.50	2.1	145.96	146.00	-0.1	2,671	0.00%
2023/04/07	0	0.00	1.1	144.45	144.00	-1.1	2,683	-0.04%
2023/04/06	3	144.00	0	0.00	145.00	3	2,691	0.11%
2023/03/31	5	143.70	8	143.81	144.00	-3	2,707	-0.11%
2023/03/30	8	143.87	15	145.27	143.50	-7	2,835	-0.25%
2023/03/29	7	142.00	4	142.50	143.00	3	2,965	0.10%
2023/03/28	1	142.00	1	142.50	142.50	0	3,140	0.00%
2023/03/27	6	143.00	9	143.50	143.50	-3	3,307	-0.09%
2023/03/24	10	143.80	12	143.42	144.00	-2	3,513	-0.06%
2023/03/23	4	144.00	9	143.67	144.00	-5	3,590	-0.14%
2023/03/22	10	144.25	24	142.77	144.50	-14	3,622	-0.39%
2023/03/21	5	140.60	1	141.00	140.00	4	3,638	0.11%
2023/03/20	4	140.87	1	144.00	140.50	3	3,671	0.08%
2023/03/17	5	141.00	9.1	143.69	145.00	-4.1	3,647	-0.11%
2023/03/16	41	141.33	53	142.34	142.50	-12	3,621	-0.33%
2023/03/15	9	137.33	15	139.10	139.00	-6	3,577	-0.17%
2023/03/14	16	136.16	16.1	138.03	136.50	-0.1	3,581	0.00%
2023/03/13	12	137.58	14	138.54	138.00	-2	3,557	-0.06%
2023/03/10	8	135.94	13.1	136.44	137.00	-5.1	3,523	-0.14%
2023/03/09	11	139.23	6	139.92	139.00	5	3,515	0.14%
2023/03/08	4	139.50	5	139.40	139.50	-1	3,568	-0.03%
2023/03/07	8	141.00	9	140.44	141.00	-1	3,606	-0.03%
2023/03/06	6	140.00	39	140.04	140.00	-33	3,618	-0.91%
2023/03/03	7	139.50	11	140.09	139.50	-4	3,659	-0.11%
2023/03/02	12.2	137.37	7	139.57	139.00	5.2	3,682	0.14%
2023/03/01	13.1	139.00	12.1	137.96	139.00	1	3,686	0.03%
2023/02/24	44	138.43	11	140.77	137.00	33	3,742	0.88%
2023/02/23	12	141.33	29.3	142.13	141.50	-17.3	3,716	-0.46%
2023/02/22	10.2	136.10	17	135.50	136.50	-6.8	3,685	-0.18%
2023/02/21	6	135.00	8	135.06	135.00	-2	3,705	-0.05%
2023/02/20	5	134.50	6	135.33	134.50	-1	3,821	-0.03%
2023/02/17	6	134.00	7	135.21	135.00	-1	3,867	-0.03%
2023/02/16	10.1	135.49	21.2	134.96	135.50	-11.2	3,907	-0.29%
2023/02/15	6	131.33	12	133.75	131.00	-6	3,938	-0.15%
2023/02/14	7	133.00	34	132.16	133.00	-27	4,002	-0.67%
2023/02/13	4.1	129.54	5	130.90	131.00	-0.9	4,036	-0.02%
2023/02/10	15	128.93	1	130.50	128.50	14	4,052	0.35%
2023/02/09	5	132.00	7.3	132.79	132.00	-2.3	4,098	-0.06%
2023/02/08	19	132.76	5.2	134.06	132.50	13.8	4,101	0.34%
2023/02/07	25	132.40	28	133.84	134.00	-3	4,105	-0.07%
2023/02/06	12	132.50	14	133.07	132.50	-2	4,090	-0.05%
2023/02/03	6	132.00	8	132.94	132.00	-2	4,083	-0.05%
2023/02/02	11	133.00	11	132.91	133.00	0	4,100	0.00%
2023/02/01	8.5	133.94	10	132.50	134.00	-1.5	4,086	-0.04%
2023/01/31	8	131.50	8	133.25	131.00	0	4,061	0.00%
2023/01/30	10	133.00	23.1	131.80	133.00	-13.1	4,018	-0.33%
2023/01/17	5	127.50	12	127.13	127.50	-7	3,991	-0.18%
2023/01/16	5	125.30	8	126.38	125.50	-3	4,049	-0.07%
2023/01/13	3	125.50	3	126.17	125.50	0	4,071	0.00%
2023/01/12	1	125.50	4.1	125.26	125.50	-3.1	4,130	-0.08%
2023/01/11	2	125.25	2	126.75	125.50	0	4,187	0.00%
2023/01/10	5	126.00	3.1	125.82	126.50	1.9	4,380	0.04%
2023/01/09	5	126.00	13.2	125.34	126.00	-8.2	4,427	-0.19%
2023/01/06	4	124.00	7.2	123.78	124.00	-3.2	4,493	-0.07%
2023/01/05	5	123.50	7	123.36	123.50	-2	4,570	-0.04%
2023/01/04	4	122.00	4	122.38	122.00	0	4,595	0.00%
2023/01/03	9	122.50	13	121.00	122.50	-4	4,655	-0.09%
2022/12/30	3	119.50	6	120.58	119.50	-3	4,704	-0.06%
2022/12/29	1	116.50	4	119.13	120.00	-3	4,719	-0.06%
2022/12/27	3.1	118.48	3	119.50	118.00	0.1	4,814	0.00%
2022/12/26	2	118.75	2	119.00	119.00	0	4,847	0.00%
2022/12/23	10	118.90	13	118.04	119.50	-3	4,901	-0.06%
2022/12/22	7	117.64	16	118.69	117.50	-9	5,012	-0.18%
2022/12/21	38	115.70	10	116.55	117.00	28	4,939	0.57%
2022/12/20	24	119.10	13	117.85	116.00	11	4,836	0.23%
2022/12/19	16	123.25	6	123.42	123.50	10	4,745	0.21%
2022/12/16	11	120.82	11.1	121.69	123.50	-0.1	4,614	0.00%
2022/12/15	8	123.81	7.1	124.65	123.00	0.9	4,527	0.02%
2022/12/14	5	121.30	6	122.50	122.50	-1	4,579	-0.02%
2022/12/13	11	119.95	12	120.58	120.50	-1	4,622	-0.02%
2022/12/12	3.1	117.03	3	118.33	120.50	0.1	4,667	0.00%
2022/12/09	1	118.00	2.2	118.82	119.00	-1.2	4,714	-0.03%
2022/12/08	9.1	117.04	8	117.63	117.50	1.1	4,769	0.02%
2022/12/07	10.1	118.29	7	119.14	119.00	3.1	4,773	0.07%
2022/12/06	6	122.17	5	124.00	121.50	1	4,856	0.02%
2022/12/05	6	125.00	5	125.00	125.00	1	4,907	0.02%
2022/12/02	1	123.00	0	0.00	123.50	1	4,944	0.02%
2022/12/01	6	123.50	5	124.00	123.50	1	4,959	0.02%
2022/11/30	7	121.14	0.1	123.00	123.00	6.9	4,940	0.14%
2022/11/29	9	122.72	4	123.75	122.00	5	4,906	0.10%
2022/11/28	5	123.50	5	125.00	123.00	0	4,900	0.00%
2022/11/25	16	125.19	23	125.78	125.00	-7	4,912	-0.14%
2022/11/24	1	123.00	1	124.00	123.50	0	4,871	0.00%
2022/11/23	4	121.63	4	123.00	122.50	0	4,882	0.00%
2022/11/22	20	121.83	15.1	122.50	122.00	4.9	4,866	0.10%
2022/11/21	3	127.83	2.5	128.60	126.00	0.5	4,799	0.01%
2022/11/18	10	129.55	16.1	130.12	130.50	-6.1	4,764	-0.13%
2022/11/17	7	128.50	10	127.25	128.50	-3	4,736	-0.06%
2022/11/16	11.5	126.59	19.3	126.11	127.00	-7.8	4,720	-0.17%
2022/11/14	1	121.00	2	122.00	122.50	-1	4,682	-0.02%
2022/11/11	1	122.50	12.3	122.91	123.00	-11.3	4,693	-0.24%
2022/11/10	17	117.03	5.2	119.61	120.00	11.9	4,769	0.25%
2022/11/09	9	120.50	10.1	119.41	120.50	-1.1	4,853	-0.02%
2022/11/08	7	118.00	13	118.73	118.00	-6	4,936	-0.12%
2022/11/07	15	116.33	16.1	115.52	116.50	-1.1	4,985	-0.02%
2022/11/04	12	111.75	6	112.83	112.50	6	4,965	0.12%
2022/11/03	12	113.08	19	112.42	113.50	-7	5,027	-0.14%
2022/11/02	6	111.08	3	110.33	112.00	3	5,049	0.06%
2022/11/01	0	0.00	2	111.00	110.00	-2	5,058	-0.04%
2022/10/31	7	110.07	0	0.00	109.50	7	5,074	0.14%
2022/10/28	5	110.80	6	112.17	111.00	-1	5,075	-0.02%
2022/10/27	5	111.90	3	112.33	112.00	2	5,092	0.04%
2022/10/26	2	110.75	4	111.25	111.00	-2	5,125	-0.04%
2022/10/25	11	111.68	10.2	112.53	111.50	0.9	5,133	0.02%
2022/10/24	8	112.13	46.5	112.18	112.00	-38.5	5,132	-0.75%
2022/10/21	3	107.83	1.5	107.83	107.50	1.5	5,069	0.03%
2022/10/20	19	109.05	3	110.00	111.00	16	5,049	0.32%
2022/10/19	22	110.68	24	109.71	110.00	-2	5,007	-0.04%
2022/10/18	28.1	112.79	14	108.89	108.00	14.1	4,994	0.28%
2022/10/17	14	104.89	7	106.50	107.00	7	4,951	0.14%
2022/10/14	24	107.33	3	109.67	106.50	21	4,968	0.42%
2022/10/13	6	105.50	10	108.35	109.00	-4	4,969	-0.08%
2022/10/12	2	104.00	2	106.00	106.50	0	4,991	0.00%
2022/10/11	16	104.34	39	105.14	104.00	-23	5,022	-0.46%
2022/10/07	29	105.66	12	106.08	106.50	17	5,001	0.34%
2022/10/06	4	107.63	2	110.25	108.00	2	4,953	0.04%
2022/10/05	6.1	110.60	4	111.75	110.00	2.1	4,939	0.04%
2022/10/04	0	0.00	3	110.00	110.00	-3	4,932	-0.06%
2022/10/03	8.1	104.32	0	0.00	105.50	8.1	4,872	0.17%
2022/09/30	16	106.84	8	106.88	107.50	8	4,919	0.16%
2022/09/29	20.1	107.08	5	109.40	107.50	15.1	4,947	0.31%
2022/09/28	23.3	107.51	9	107.28	106.50	14.3	4,846	0.30%
2022/09/27	16	109.53	8	110.69	110.50	8	4,820	0.17%
2022/09/26	9.2	110.35	3	112.00	111.00	6.2	4,820	0.13%
2022/09/23	1	112.50	1	116.50	115.00	0	4,842	0.00%
2022/09/22	23.1	111.74	4	113.75	114.50	19.1	4,971	0.38%
2022/09/21	35.1	116.52	38.1	115.26	115.00	-3	4,936	-0.06%
2022/09/20	4	122.00	4	123.25	122.00	0	4,805	0.00%
2022/09/19	7	123.00	12	123.54	123.00	-5	4,767	-0.11%
2022/09/16	8	121.00	8	121.75	121.00	0	4,726	0.00%
2022/09/15	17	122.35	27	122.28	122.50	-10	4,724	-0.21%
2022/09/14	10	120.00	10	120.30	120.00	0	4,734	0.00%
2022/09/13	9	121.72	49.3	120.10	122.00	-40.3	4,717	-0.85%
2022/09/12	5	117.10	8	117.94	117.50	-3	4,615	-0.06%
2022/09/08	6	112.33	8	114.94	117.00	-2	4,606	-0.04%
2022/09/07	4	110.13	19	109.37	110.00	-15	4,552	-0.33%
2022/09/06	0	111.00	0	0.00	111.50	0	4,534	0.00%
2022/09/05	4	112.38	2	112.75	112.50	2	4,543	0.04%
2022/09/02	6.1	111.25	4.9	112.50	111.00	1.2	4,564	0.03%
2022/09/01	6	112.92	0	0.00	113.00	6	4,536	0.13%
2022/08/31	3.1	115.48	1	115.00	115.00	2.1	4,519	0.05%
2022/08/30	14	113.39	4	113.75	113.50	10	4,534	0.22%
2022/08/29	12.1	113.21	27	114.48	114.00	-15	4,519	-0.33%
2022/08/26	5	116.60	1	116.50	116.50	4	4,516	0.09%
2022/08/25	8.2	114.45	1	115.00	114.50	7.2	4,519	0.16%
2022/08/24	57.3	114.76	12	115.46	113.50	45.3	4,531	1.00%
2022/08/23	66	116.85	10.2	117.55	116.50	55.9	4,534	1.23%
2022/08/22	35	117.64	27.3	116.17	117.50	7.7	4,575	0.17%
2022/08/19	9	116.33	2	116.00	115.50	7	4,580	0.15%
2022/08/18	24	115.98	2.3	116.52	116.00	21.7	4,558	0.48%
2022/08/17	14	116.32	28.2	116.91	116.50	-14.2	4,558	-0.31%
2022/08/16	6	126.33	34.4	127.48	127.50	-28.4	4,451	-0.64%
2022/08/15	5	124.60	5	122.90	124.50	0	4,322	0.00%
2022/08/12	12.4	116.18	13.2	118.47	118.50	-0.8	4,227	-0.02%
2022/08/11	14.1	114.86	1	116.00	114.00	13.1	4,158	0.31%
2022/08/10	25	113.28	3	114.00	114.00	22	4,114	0.53%
2022/08/09	20.7	116.17	1	116.50	116.00	19.7	4,051	0.49%
2022/08/08	5.2	118.81	4	118.63	119.00	1.2	4,041	0.03%
2022/08/05	3	116.00	5	117.20	117.50	-2	4,044	-0.05%
2022/08/04	32.1	113.94	11	115.45	116.00	21.1	4,044	0.52%
2022/08/03	12	114.96	6	115.75	115.50	6	4,068	0.15%
2022/08/02	26	115.58	24	116.17	116.00	2	4,145	0.05%
2022/08/01	29.2	115.47	1	116.00	116.00	28.2	4,191	0.67%
2022/07/29	8	118.00	28.1	118.41	118.00	-20.1	4,193	-0.48%
2022/07/28	4.1	115.76	22	116.55	116.00	-17.9	4,169	-0.43%
2022/07/27	5	114.70	4	114.63	115.00	1	4,170	0.02%
2022/07/26	27	114.15	6	116.17	113.50	21	4,166	0.50%
2022/07/25	16.1	116.49	12	115.71	117.00	4.1	4,168	0.10%
2022/07/22	54.3	115.50	31.1	115.92	115.00	23.2	4,157	0.56%
2022/07/21	15	118.60	17	119.56	120.00	-2	4,051	-0.05%
2022/07/20	8	119.25	9	120.22	119.50	-1	3,988	-0.03%
2022/07/19	22.1	118.10	24	116.75	118.00	-1.9	3,927	-0.05%
2022/07/18	16.2	113.94	15.1	112.65	115.00	1.1	3,857	0.03%
2022/07/15	14.2	110.71	12	110.17	111.00	2.2	3,827	0.06%
2022/07/14	9	109.28	14	107.89	109.50	-5	3,849	-0.13%
2022/07/13	4	107.38	12.2	108.61	108.00	-8.2	3,879	-0.21%
2022/07/12	27.2	103.43	5	104.20	104.50	22.2	3,886	0.57%
2022/07/11	18	107.17	15	108.83	106.50	3	3,860	0.08%
2022/07/08	23	108.39	19.1	107.11	108.00	3.9	3,850	0.10%
2022/07/07	36	100.62	17.5	101.61	102.00	18.5	3,798	0.49%
2022/07/06	25.6	100.77	8	101.63	100.00	17.6	3,774	0.47%
2022/07/05	28.2	101.20	20	102.43	102.00	8.2	3,772	0.22%
2022/07/04	50	102.42	12	102.54	101.50	38	3,752	1.01%
2022/07/01	52	108.12	17	105.82	105.00	35	3,730	0.94%
2022/06/30	39.1	112.37	44.2	112.18	113.50	-5.1	3,653	-0.14%
2022/06/29	80.4	118.93	39	119.27	117.00	41.4	3,516	1.18%
2022/06/28	21	123.33	4.1	124.96	123.50	16.9	3,522	0.48%
2022/06/27	10	125.65	2	128.00	125.50	8	3,552	0.23%
2022/06/24	33	124.77	10.2	124.87	127.00	22.9	3,540	0.65%
2022/06/23	9	124.61	9	125.56	125.00	0	3,510	0.00%
2022/06/22	73	125.04	12	124.17	122.00	61	3,477	1.75%
2022/06/21	19.1	127.06	7.1	128.52	128.50	12	3,559	0.34%
2022/06/20	25	124.04	4	126.00	126.00	21	3,598	0.58%
2022/06/17	41.3	125.54	17	126.59	125.50	24.3	3,671	0.66%
2022/06/16	35	129.10	0.1	129.00	129.00	34.9	3,628	0.96%
2022/06/15	6	129.58	0.1	131.00	130.00	6	3,683	0.16%
2022/06/14	46	129.03	1	130.00	129.50	45	3,698	1.22%
2022/06/13	26.1	129.37	6	130.67	131.00	20.1	3,676	0.55%
2022/06/10	6	133.25	5	133.00	133.00	1	3,659	0.03%
2022/06/09	4	135.38	4.2	134.75	135.50	-0.2	3,679	-0.01%
2022/06/08	5	134.50	7	135.07	134.50	-2	3,712	-0.05%
2022/06/07	8	133.88	5.1	133.50	134.00	3	3,717	0.08%
2022/06/06	6	133.33	5	134.70	132.50	1	3,781	0.03%
2022/06/02	7	133.93	4	135.00	132.50	3	3,818	0.08%
2022/06/01	7.1	136.14	6.2	135.76	136.00	0.9	3,871	0.02%
2022/05/31	3.9	135.12	5.3	134.91	135.00	-1.4	3,891	-0.04%
2022/05/30	15	134.30	14	135.07	134.00	1	3,852	0.03%
2022/05/27	19.1	131.13	21.3	132.07	132.00	-2.1	3,793	-0.06%
2022/05/26	6	127.42	3	128.50	128.00	3	3,769	0.08%
2022/05/25	16	125.94	16.1	127.49	127.50	-0.1	3,768	0.00%
2022/05/24	35	124.99	8	124.13	124.00	27	3,734	0.72%
2022/05/23	30.2	127.23	0.4	127.50	126.00	29.9	3,717	0.80%
2022/05/20	24	129.25	13	129.35	129.00	11	3,730	0.29%
2022/05/19	4	130.50	16	131.13	130.50	-12	3,707	-0.32%
2022/05/18	8	130.19	3	130.67	131.00	5	3,695	0.14%
2022/05/17	15	130.33	9	129.72	130.50	6	3,698	0.16%
2022/05/16	19.3	127.91	8	130.13	127.50	11.3	3,696	0.30%
2022/05/13	12	128.88	4	130.25	130.00	8	3,671	0.22%
2022/05/12	10.1	128.35	10	129.85	128.50	0.1	3,668	0.00%
2022/05/11	20.3	129.21	5	130.30	130.00	15.3	3,667	0.42%
2022/05/10	14.1	130.08	19	129.53	131.00	-4.9	3,638	-0.13%
2022/05/09	28.5	128.32	36.3	128.31	128.50	-7.8	3,568	-0.22%
2022/05/06	4	123.01	1	124.50	125.00	3	3,534	0.09%
2022/05/05	9	126.39	11	126.18	126.00	-2	3,553	-0.06%
2022/05/04	13.8	124.91	14	125.82	125.00	-0.2	3,561	-0.01%
2022/05/03	0	0.00	3	123.00	123.50	-3	3,558	-0.08%
2022/04/29	2	121.02	18	122.89	121.00	-16	3,564	-0.45%
2022/04/28	16.1	120.12	1	121.00	120.50	15.1	3,532	0.43%
2022/04/27	1.5	120.01	2	119.25	119.50	-0.5	3,508	-0.01%
2022/04/26	10.1	119.05	3	121.50	121.00	7.1	3,464	0.21%
2022/04/25	5.5	118.38	3	118.67	119.00	2.5	3,479	0.07%
2022/04/22	23.2	119.81	5.1	120.70	120.50	18.1	3,463	0.52%
2022/04/21	27	122.98	6	122.50	122.50	21	3,464	0.61%
2022/04/20	7	123.43	3	126.00	123.00	4	3,435	0.12%
2022/04/19	10	124.40	9.2	125.36	123.00	0.8	3,387	0.02%
2022/04/18	9	120.28	7	121.86	122.00	2	3,439	0.06%
2022/04/15	5.3	121.01	3	120.67	120.50	2.3	3,467	0.06%
2022/04/14	8.2	122.64	8	123.56	123.00	0.2	3,503	0.01%
2022/04/13	0.3	123.20	1	123.04	123.00	-0.8	3,527	-0.02%
2022/04/12	6.1	119.28	6	120.17	120.00	0.1	3,492	0.00%
2022/04/11	4.2	121.86	5	121.10	121.00	-0.8	3,470	-0.02%
2022/04/08	7.3	123.31	0.1	123.00	122.50	7.2	3,451	0.21%
2022/04/07	5.4	125.24	4.1	124.52	125.00	1.3	3,458	0.04%
2022/04/06	25	127.66	10	127.50	127.50	15	3,431	0.44%
2022/04/01	5	128.80	6	129.08	130.00	-1	3,459	-0.03%
2022/03/31	21.2	130.96	0	132.00	130.00	21.1	3,451	0.61%
2022/03/30	1	130.54	2	132.50	132.00	-1	3,366	-0.03%
2022/03/29	11.2	131.88	3.3	130.62	130.50	8	3,328	0.24%
2022/03/28	1	132.06	2.1	133.79	133.50	-1.1	3,322	-0.03%
2022/03/25	7.1	133.29	13	134.04	134.00	-5.9	3,339	-0.18%
2022/03/24	25.3	132.65	8	132.94	132.50	17.3	3,317	0.52%
2022/03/23	13.3	137.51	8	140.00	137.00	5.3	3,187	0.17%
2022/03/22	8.3	137.15	9	137.72	138.50	-0.7	3,164	-0.02%
2022/03/21	3	141.34	2	142.00	140.50	1	3,096	0.03%
2022/03/18	4	140.13	1	141.00	141.00	3	3,114	0.10%
2022/03/17	2.2	143.00	4	143.00	142.50	-1.8	3,162	-0.06%
2022/03/16	8	140.62	8	140.00	140.00	0	3,166	0.00%
2022/03/15	6.2	141.03	4	140.00	140.00	2.2	3,241	0.07%
2022/03/14	12.2	141.33	10	142.60	143.00	2.2	3,317	0.07%
2022/03/11	12	143.08	9	142.56	142.00	3	3,357	0.09%
2022/03/10	2	147.00	3	147.67	147.00	-1	3,420	-0.03%
2022/03/09	13.2	144.70	8	144.69	144.00	5.2	3,433	0.15%
2022/03/08	7.2	144.11	13	144.81	145.00	-5.8	3,413	-0.17%
2022/03/07	12.2	147.17	11	148.14	145.00	1.2	3,409	0.04%
2022/03/04	9.1	153.23	4	153.50	153.00	5.1	3,456	0.15%
2022/03/03	9.1	157.43	6	157.17	157.00	3.1	3,456	0.09%
2022/03/02	0	0.00	10	158.70	158.00	-10	3,469	-0.29%
2022/03/01	2	158.50	0.1	159.00	158.00	1.9	3,464	0.05%
2022/02/25	2.1	157.22	1	158.00	155.50	1.1	3,439	0.03%
2022/02/24	1	156.00	1	156.00	156.00	0	3,460	0.00%
2022/02/23	7	157.50	3.1	157.96	158.50	3.9	3,484	0.11%
2022/02/22	15.3	155.11	4	155.88	156.00	11.3	3,656	0.31%
2022/02/21	3	159.50	5	159.10	159.50	-2	3,723	-0.05%
2022/02/18	12.1	159.00	3	158.51	160.00	9	3,767	0.24%
2022/02/17	9	158.89	24	158.48	159.50	-15	3,847	-0.39%
2022/02/16	1.1	155.59	10	157.00	157.00	-8.9	3,946	-0.23%
2022/02/15	19	155.24	5	155.10	155.00	14	4,212	0.33%
2022/02/14	7	153.14	3	155.50	153.00	4	4,350	0.09%
2022/02/11	11	156.05	33	157.44	156.00	-22	4,764	-0.46%
2022/02/10	2.1	155.29	8	155.75	157.00	-5.9	4,950	-0.12%
2022/02/09	2	155.00	6	155.42	157.00	-4	5,167	-0.08%
2022/02/08	4	154.63	6	156.00	154.50	-2	5,302	-0.04%
2022/02/07	20	152.45	9.1	153.61	153.50	10.9	5,417	0.20%
2022/01/26	6	153.00	15	152.00	151.00	-9	5,477	-0.16%
2022/01/25	3	153.83	6	154.33	154.00	-3	5,559	-0.05%
2022/01/24	7	153.36	4.1	154.87	156.50	2.9	5,600	0.05%
2022/01/21	2	156.01	1	157.50	156.00	1	5,616	0.02%
2022/01/20	1	158.01	9	158.22	158.00	-8	5,619	-0.14%
2022/01/19	0	0.00	22	157.64	158.00	-22	5,628	-0.39%
2022/01/18	11	160.36	7	159.79	158.50	4	5,681	0.07%
2022/01/17	14	156.11	3.1	156.69	157.50	10.9	5,663	0.19%
2022/01/14	11	153.77	11	155.32	155.50	0	5,709	0.00%
2022/01/13	27.1	156.69	1	155.50	155.50	26.1	5,789	0.45%
2022/01/12	5	156.80	3.4	157.15	157.50	1.6	5,815	0.03%
2022/01/11	9	156.39	32	156.94	156.50	-23	5,883	-0.39%
2022/01/10	4	158.25	4.3	160.38	160.50	-0.3	5,994	-0.01%
2022/01/07	7.6	159.06	4.3	160.43	160.50	3.3	5,985	0.06%
2022/01/06	4.1	159.01	3	160.17	160.50	1.1	5,972	0.02%
2022/01/05	13	161.81	6	161.17	162.50	7	5,972	0.12%
2022/01/04	11	161.91	7	161.71	161.50	4	6,084	0.07%
2022/01/03	8	160.69	14	160.93	160.00	-6	6,335	-0.09%
2021/12/30	9	160.67	0.1	161.50	160.50	8.9	6,457	0.14%
2021/12/29	10.1	162.99	5	164.60	162.00	5.1	6,431	0.08%
2021/12/28	8.1	164.56	42.6	163.75	165.50	-34.5	6,422	-0.54%
2021/12/27	16	160.16	2	161.50	160.00	14	6,377	0.22%
2021/12/24	5.3	161.09	2.4	161.74	160.50	2.8	6,375	0.04%
2021/12/23	6	161.33	15	161.87	161.00	-9	6,412	-0.14%
2021/12/22	11	162.41	4.3	163.06	162.00	6.7	6,452	0.10%
2021/12/21	19	160.76	32	160.48	162.00	-13	6,507	-0.20%
2021/12/20	31.3	161.79	5.1	161.60	160.50	26.2	6,532	0.40%
2021/12/17	13.6	162.87	61	162.01	162.50	-47.4	6,573	-0.72%
2021/12/16	10.3	166.16	47.1	167.16	165.50	-36.8	6,639	-0.55%
2021/12/15	15	162.57	15	162.13	162.00	0	6,620	0.00%
2021/12/14	52.1	165.97	8.1	167.24	165.00	44	6,602	0.67%
2021/12/13	109	170.05	53.2	170.95	168.50	55.8	6,603	0.85%	大買/
2021/12/10	27	166.33	9.3	167.77	166.00	17.7	6,516	0.27%
2021/12/09	53.2	168.86	93.1	169.23	169.00	-40	6,489	-0.62%
2021/12/08	20.5	166.49	25.2	167.76	166.00	-4.7	6,436	-0.07%
2021/12/07	14	163.64	19.4	164.41	165.50	-5.4	6,373	-0.08%
2021/12/06	40.2	160.48	7.2	161.03	163.50	33	6,329	0.52%
2021/12/03	36.2	162.33	35.1	161.97	161.50	1.1	6,288	0.02%
2021/12/02	10	161.90	32.5	162.15	161.00	-22.5	6,285	-0.36%
2021/12/01	30.2	163.76	7.5	164.67	164.50	22.7	6,292	0.36%
2021/11/30	12.1	165.37	43.3	166.28	163.00	-31.3	6,287	-0.50%
2021/11/29	27.2	159.13	8	160.56	161.50	19.2	6,225	0.31%
2021/11/26	8.6	161.00	4	163.38	162.00	4.6	6,210	0.07%
2021/11/25	5.2	163.00	8	163.44	163.00	-2.8	6,263	-0.04%
2021/11/24	6	161.00	2	161.50	162.50	4	6,286	0.06%
2021/11/23	15	161.60	1	164.00	161.00	14	6,286	0.22%
2021/11/22	9	165.17	28.2	166.33	165.00	-19.2	6,284	-0.30%
2021/11/19	31.5	165.99	56	166.15	166.00	-24.5	6,294	-0.39%
2021/11/18	31.1	162.71	34	164.85	161.00	-2.9	6,244	-0.05%
2021/11/17	17.1	160.24	4.1	160.98	162.50	13	6,236	0.21%
2021/11/16	50.3	163.84	43.2	163.34	163.00	7	6,330	0.11%
2021/11/15	38.1	160.67	24.2	161.77	161.00	13.9	6,365	0.22%
2021/11/12	53.1	158.68	50.1	158.74	158.50	3	6,448	0.05%
2021/11/11	35.1	165.08	62	164.85	165.00	-26.9	6,326	-0.42%
2021/11/10	100.3	167.65	106.3	167.23	166.50	-6	6,251	-0.10%	大賣/
2021/11/09	25	160.00	32	160.70	159.50	-7	5,934	-0.12%
2021/11/08	28.1	157.31	68.2	155.37	158.00	-40.1	5,735	-0.70%
2021/11/05	35.3	151.82	31	152.45	151.50	4.3	5,579	0.08%
2021/11/04	57	150.46	63.3	149.38	152.00	-6.3	5,475	-0.12%
2021/11/03	3	145.00	8.2	144.66	145.00	-5.2	5,328	-0.10%
2021/11/02	33	143.68	23	143.37	143.50	10	5,243	0.19%
2021/11/01	2	142.00	9.3	141.91	142.00	-7.3	5,174	-0.14%
2021/10/29	10	139.80	1	140.50	140.00	9	5,147	0.17%
2021/10/28	6	139.58	1.2	139.08	139.00	4.8	5,179	0.09%
2021/10/27	16.1	141.15	0.6	140.50	140.50	15.5	5,198	0.30%
2021/10/26	2	142.75	14	142.46	142.50	-12	5,212	-0.23%
2021/10/25	3	140.50	5	140.50	141.00	-2	5,194	-0.04%
2021/10/22	1.3	140.15	4	139.50	140.50	-2.7	5,233	-0.05%
2021/10/21	7.1	141.09	5	142.20	140.50	2.1	5,261	0.04%
2021/10/20	1	142.50	4	142.63	142.00	-3	5,237	-0.06%
2021/10/19	9.1	141.12	5	142.90	142.00	4.1	5,259	0.08%
2021/10/18	14.7	142.80	64.1	143.85	144.00	-49.4	5,279	-0.94%
2021/10/15	13.1	138.30	5	138.90	138.50	8.1	5,137	0.16%
2021/10/14	9	139.56	9	138.94	137.00	0	5,113	0.00%
2021/10/13	17	139.35	28	139.23	139.00	-11	5,117	-0.21%
2021/10/12	28	136.66	15	137.60	136.50	13	5,116	0.25%
2021/10/08	23	138.44	71.5	138.93	137.00	-48.5	5,020	-0.97%
2021/10/07	8	133.19	18.4	135.14	135.50	-10.4	4,780	-0.22%
2021/10/06	7	128.43	1	130.00	127.00	6	4,688	0.13%
2021/10/05	6.2	126.16	15	126.33	128.00	-8.8	4,750	-0.19%
2021/10/04	12	131.25	18	130.44	127.00	-6	4,788	-0.13%
2021/10/01	4.2	127.71	3	129.33	127.00	1.2	4,784	0.03%
2021/09/30	10.2	128.76	7	129.79	129.50	3.2	4,784	0.07%
2021/09/29	15.5	128.32	43	129.81	129.00	-27.5	4,771	-0.58%
2021/09/28	34	132.99	15	132.67	131.00	19	4,752	0.40%
2021/09/27	16.1	139.51	1	141.00	137.50	15.1	4,746	0.32%
2021/09/24	11.2	143.10	12	145.46	143.00	-0.8	4,721	-0.02%
2021/09/23	44	144.20	56.2	144.18	145.00	-12.2	4,712	-0.26%
2021/09/22	7.1	138.74	17	138.91	139.50	-9.9	4,684	-0.21%
2021/09/17	1	138.50	7.1	139.35	139.00	-6.1	4,732	-0.13%
2021/09/16	1	136.00	4	138.50	138.50	-3	4,844	-0.06%
2021/09/15	5	136.50	5	137.80	136.50	0	4,885	0.00%
2021/09/14	28	139.02	15	138.73	138.50	13	4,958	0.26%
2021/09/13	7	138.50	19.2	139.04	139.00	-12.2	5,063	-0.24%
2021/09/10	6	138.08	15	137.97	138.50	-9	5,085	-0.18%
2021/09/09	3	136.67	33	137.76	138.50	-30	5,212	-0.58%
2021/09/08	11	134.00	19	136.42	135.00	-8	5,213	-0.15%
2021/09/07	16	136.28	14	138.00	137.50	2	5,194	0.04%
2021/09/06	15	137.03	14.1	137.46	136.50	0.9	5,204	0.02%
2021/09/03	31	134.66	14	135.07	136.00	17	5,199	0.33%
2021/09/02	26.1	134.24	17.6	134.78	133.50	8.5	5,201	0.16%
2021/09/01	4.1	132.49	2	131.50	132.50	2.1	5,203	0.04%
2021/08/31	3.1	129.19	2	128.50	130.50	1.1	5,182	0.02%
2021/08/30	12	129.63	2	130.25	130.00	10	5,138	0.19%
2021/08/27	5	127.40	3.6	127.54	127.50	1.4	5,152	0.03%
2021/08/26	17.2	127.14	13	127.46	127.50	4.2	5,216	0.08%
2021/08/25	25	126.28	6	126.00	127.00	19	5,263	0.36%
2021/08/24	19.1	124.00	31	124.11	124.50	-11.9	5,282	-0.22%
2021/08/23	31.7	118.79	13.3	119.51	119.50	18.4	5,215	0.35%
2021/08/20	12.3	122.64	6	122.25	122.50	6.3	5,173	0.12%
2021/08/19	11.1	125.05	29	124.64	123.50	-17.9	5,170	-0.35%
2021/08/18	15.5	125.11	20	125.35	126.00	-4.5	5,135	-0.09%
2021/08/17	33.2	133.47	5	133.10	129.50	28.2	5,038	0.56%
2021/08/16	1.1	138.95	6.1	140.16	139.00	-5	4,931	-0.10%
2021/08/13	19.3	139.15	26.1	138.47	137.50	-6.8	4,965	-0.14%
2021/08/12	9.1	141.29	7	141.64	141.50	2.1	5,069	0.04%
2021/08/11	8.1	140.76	15	142.57	142.00	-7	5,144	-0.14%
2021/08/10	34.1	146.09	2	146.00	143.50	32.1	5,179	0.62%
2021/08/09	25	149.78	5	151.50	151.00	20	5,211	0.38%
2021/08/06	4	148.50	4	149.13	148.50	0	5,275	0.00%
2021/08/05	11.1	147.50	0	0.00	147.50	11.1	5,425	0.20%
2021/08/04	0	0.00	5.5	150.73	150.00	-5.5	5,570	-0.10%
2021/08/03	7.7	148.85	4	150.25	147.50	3.7	5,683	0.06%
2021/08/02	1.3	149.71	2	150.50	151.00	-0.7	5,732	-0.01%
2021/07/30	3	148.17	3	148.00	148.00	0	5,818	0.00%
2021/07/29	9	147.72	4	147.88	147.00	5	6,015	0.08%
2021/07/28	15	149.13	24	148.23	148.50	-9	6,258	-0.14%
2021/07/27	29.1	152.15	10	150.55	150.00	19.1	6,577	0.29%
2021/07/26	16	146.81	18	147.42	148.50	-2	6,820	-0.03%
2021/07/23	17.2	144.25	10.1	144.57	143.00	7.1	6,867	0.10%
2021/07/22	33.2	146.72	33	146.64	146.00	0.2	6,866	0.00%
2021/07/21	58.6	147.78	22	146.30	145.50	36.6	6,844	0.53%
2021/07/20	11.3	150.25	9	151.50	150.00	2.3	6,846	0.03%
2021/07/19	5.1	150.91	2	151.50	151.50	3.1	6,893	0.04%
2021/07/16	16.5	152.75	15	154.20	153.50	1.5	6,963	0.02%
2021/07/15	13.2	153.49	22	152.55	154.00	-8.8	7,055	-0.12%
2021/07/14	8.1	151.42	4	152.13	151.00	4.1	7,073	0.06%
2021/07/13	5.2	152.13	8	152.81	152.00	-2.8	7,141	-0.04%
2021/07/12	29	151.48	12	152.04	151.50	17	7,307	0.23%
2021/07/09	10.2	155.02	3	156.33	154.50	7.2	7,309	0.10%
2021/07/08	6	158.33	7.1	158.81	158.00	-1.1	7,358	-0.02%
2021/07/07	7	158.07	6	158.33	158.50	1	7,439	0.01%
2021/07/06	40	158.31	8	159.19	157.50	32	7,466	0.43%
2021/07/05	11.1	157.87	12	157.63	158.50	-0.9	7,527	-0.01%
2021/07/02	38.5	155.20	6	155.02	154.00	32.5	7,555	0.43%
2021/07/01	5.6	158.92	8	158.81	158.00	-2.4	7,507	-0.03%
2021/06/30	12.2	156.80	8	158.00	157.50	4.2	7,509	0.06%
2021/06/29	12.2	157.93	5	158.50	157.00	7.2	7,474	0.10%
2021/06/28	12.3	159.33	7	158.50	160.00	5.3	7,504	0.07%
2021/06/25	43.4	158.31	5	159.00	158.50	38.4	7,468	0.51%
2021/06/24	29.3	162.46	3	162.83	162.50	26.3	7,353	0.36%
2021/06/23	53.4	166.21	10	166.45	165.00	43.4	7,306	0.59%
2021/06/22	40.1	173.46	33	171.64	169.50	7.1	7,304	0.10%
2021/06/21	30	176.90	31	178.81	178.50	-1	7,289	-0.01%
2021/06/18	23	179.07	29	181.34	181.00	-6	7,364	-0.08%
2021/06/17	11	171.05	1.1	171.50	172.00	9.9	7,308	0.14%
2021/06/16	6.1	169.92	26	170.62	170.50	-19.9	7,340	-0.27%
2021/06/15	14	168.82	3	169.17	169.50	11	7,380	0.15%
2021/06/11	17	167.79	3	167.33	167.00	14	7,414	0.19%
2021/06/10	0	172.50	68	171.61	172.00	-68	7,536	-0.90%
2021/06/09	26.1	169.61	1	167.50	169.00	25.1	7,640	0.33%
2021/06/08	8.1	170.20	9	171.28	170.00	-0.9	7,629	-0.01%
2021/06/07	6	168.67	3	170.67	171.00	3	7,749	0.04%
2021/06/04	28	172.02	0	0.00	170.00	28	7,787	0.36%
2021/06/03	17	173.38	26	173.79	175.00	-9	7,806	-0.12%
2021/06/02	10.1	171.04	80.5	170.26	170.00	-70.4	7,772	-0.91%
2021/06/01	3	168.67	17.5	170.20	171.50	-14.5	7,766	-0.19%
2021/05/31	8	162.94	1	163.00	165.50	7	7,751	0.09%
2021/05/28	21.6	166.93	2	169.25	166.50	19.6	7,765	0.25%
2021/05/27	16	164.38	4	165.00	167.00	12	7,817	0.15%
2021/05/26	39	165.44	14	165.89	164.00	25	7,849	0.32%
2021/05/25	26.6	167.38	13	169.23	168.50	13.6	7,953	0.17%
2021/05/24	5.1	161.51	6.1	163.51	164.50	-1	8,131	-0.01%
2021/05/21	43.1	163.00	10	165.70	164.50	33.1	8,475	0.39%
2021/05/20	31.3	164.17	67	165.83	165.00	-35.7	8,555	-0.42%
2021/05/19	38.1	173.13	4	174.75	170.50	34.1	8,443	0.40%
2021/05/18	17	169.94	33.2	174.93	176.00	-16.2	8,430	-0.19%
2021/05/17	43	163.88	12	167.50	166.00	31	8,538	0.36%
2021/05/14	21	169.07	12	171.42	170.00	9	8,453	0.11%
2021/05/13	16.1	168.51	21	168.48	170.00	-4.9	8,377	-0.06%
2021/05/12	43.3	167.55	45	168.28	168.00	-1.7	8,232	-0.02%
2021/05/11	13.5	179.73	70	177.28	174.00	-56.5	8,105	-0.70%
2021/05/10	92.2	190.37	37	190.45	191.00	55.2	7,974	0.69%
2021/05/07	29.2	188.02	23	187.89	190.00	6.2	7,947	0.08%
2021/05/06	41.3	188.80	23	189.52	187.50	18.3	7,879	0.23%
2021/05/05	51.1	196.67	52.1	196.82	194.00	-1	7,712	-0.01%
2021/05/04	48	191.00	31	193.47	191.00	17	7,476	0.23%
2021/05/03	25.2	188.89	41	193.39	188.00	-15.9	7,171	-0.22%
2021/04/29	4	181.38	102.6	177.67	184.50	-98.6	6,908	-1.43%	大賣/
2021/04/28	22	176.57	56	176.69	177.50	-34	6,811	-0.50%
2021/04/27	18	179.00	45.1	178.53	179.00	-27.1	6,813	-0.40%
2021/04/26	14	175.46	20	175.35	176.50	-6	6,770	-0.09%
2021/04/23	32	172.84	10	173.85	175.00	22	6,745	0.33%
2021/04/22	16	172.75	60.1	171.90	171.00	-44.1	6,729	-0.66%
2021/04/21	11	165.69	10	169.50	171.00	1	6,737	0.01%
2021/04/20	5	169.60	18	172.47	169.50	-13	6,784	-0.19%
2021/04/19	78.2	171.15	16	172.69	171.00	62.2	6,803	0.91%
2021/04/16	23	176.93	97.1	176.82	178.50	-74.1	6,742	-1.10%
2021/04/15	5	168.50	10	169.15	170.00	-5	6,588	-0.08%
2021/04/14	4.1	163.37	15	164.67	165.00	-10.9	6,532	-0.17%
2021/04/13	22	162.18	2	160.75	160.00	20	6,463	0.31%
2021/04/12	37	168.23	25	166.36	166.00	12	6,409	0.19%
2021/04/09	14	166.43	10.3	166.77	170.00	3.7	6,402	0.06%
2021/04/08	5.1	166.43	1	167.50	167.00	4.1	6,382	0.06%
2021/04/07	18.5	169.69	3	169.17	169.00	15.5	6,347	0.24%
2021/04/06	33	172.33	7	171.29	171.00	26	6,337	0.41%
2021/04/01	5	173.60	19	174.16	173.00	-14	6,321	-0.22%
2021/03/31	58	172.70	16	172.59	174.00	42	6,297	0.67%
2021/03/30	7	168.86	11.1	169.75	171.00	-4.1	6,208	-0.07%
2021/03/29	12	165.38	22	166.23	166.50	-10	6,173	-0.16%
2021/03/26	17	165.65	8	167.63	166.00	9	6,203	0.15%
2021/03/25	31.1	163.30	8.6	164.99	166.00	22.5	6,182	0.36%
2021/03/24	28.2	163.11	74	163.31	163.00	-45.8	6,215	-0.74%
2021/03/23	17	161.85	28	161.82	162.00	-11	6,157	-0.18%
2021/03/22	23.1	165.09	34	166.13	165.50	-10.9	6,065	-0.18%
2021/03/19	17	160.06	6	161.00	160.50	11	6,031	0.18%
2021/03/18	42.5	164.14	18	164.47	163.50	24.5	5,993	0.41%
2021/03/17	15	161.23	21	161.02	162.50	-6	5,945	-0.10%
2021/03/16	37	159.77	49.4	161.35	160.00	-12.4	5,937	-0.21%
2021/03/15	43	154.18	57	155.85	159.00	-14	5,786	-0.24%
2021/03/12	38	152.29	12	151.50	151.00	26	5,700	0.46%
2021/03/11	13	152.96	30	152.13	153.50	-17	5,784	-0.29%
2021/03/10	21.2	149.25	8.1	146.98	147.00	13.1	5,684	0.23%
2021/03/09	12	148.04	4	147.38	148.00	8	5,660	0.14%
2021/03/08	20	147.23	8	147.56	148.00	12	5,654	0.21%
2021/03/05	8	145.75	18	144.36	145.50	-10	5,664	-0.18%
2021/03/04	28	146.45	9	147.12	145.00	19	5,686	0.33%
2021/03/03	24	148.25	4	148.88	149.50	20	5,715	0.35%
2021/03/02	20.2	148.66	17	148.62	145.50	3.1	5,665	0.06%
2021/02/26	37	149.32	4	150.00	149.00	33	5,582	0.59%
2021/02/25	38.1	155.53	21	156.12	154.00	17.1	5,457	0.31%
2021/02/24	94	158.14	12.2	158.29	156.00	81.8	5,324	1.54%
2021/02/23	48	159.96	106	160.30	161.50	-58	5,083	-1.14%	大賣/
2021/02/22	10	146.80	44	147.30	147.00	-34	4,758	-0.71%
2021/02/19	17	139.68	3	141.17	141.00	14	4,604	0.30%
2021/02/18	9	140.94	4	140.50	141.00	5	4,579	0.11%
2021/02/17	10	142.60	120	143.66	142.00	-110	4,535	-2.42%	大賣/鉅額交易
2021/02/05	38	133.72	16.1	134.21	134.00	21.9	4,347	0.50%
2021/02/04	41	133.71	16	133.94	132.50	25	4,369	0.57%
2021/02/03	15	135.50	17.2	135.56	135.50	-2.2	4,429	-0.05%
2021/02/02	24	134.69	25	132.74	134.50	-1	4,511	-0.02%
2021/02/01	0	0.00	5	131.30	131.00	-5	4,486	-0.11%
2021/01/29	7	134.50	1	135.00	130.50	6	4,502	0.13%
2021/01/28	4	135.13	6	135.33	134.50	-2	4,423	-0.05%
2021/01/27	4	136.88	38.5	137.96	137.00	-34.5	4,403	-0.78%
2021/01/26	6	134.50	16.1	135.32	134.50	-10.1	4,363	-0.23%
2021/01/25	91	134.32	98.2	136.20	136.00	-7.2	4,396	-0.16%
2021/01/22	3	130.83	11.1	132.68	133.50	-8.1	4,414	-0.18%
2021/01/21	2	128.50	10	128.70	129.00	-8	4,377	-0.18%
2021/01/20	24	128.83	31	127.53	127.50	-7	4,407	-0.16%
2021/01/19	16	131.78	10	133.20	132.50	6	4,364	0.14%
2021/01/18	38.1	131.14	6	132.50	131.00	32.1	4,334	0.74%
2021/01/15	11.2	135.54	103.1	136.32	134.00	-91.9	4,335	-2.12%	大賣/
2021/01/14	31	139.95	33.1	140.11	140.00	-2.1	4,380	-0.05%
2021/01/13	161.2	137.00	140.5	137.89	138.00	20.7	4,308	0.48%	大買/大賣/
2021/01/12	12	130.50	20	130.68	130.50	-8	4,156	-0.19%
2021/01/11	22	127.95	4	128.38	128.50	18	4,119	0.44%
2021/01/08	22	130.30	3	130.67	131.50	19	4,124	0.46%
2021/01/07	6	130.08	5	130.90	129.00	1	4,145	0.02%
2021/01/06	42.3	129.67	1	128.50	128.50	41.3	4,183	0.99%
2021/01/05	13.2	130.53	2	131.25	130.00	11.2	4,189	0.27%
2021/01/04	23.1	133.39	4.1	133.74	133.50	18.9	4,218	0.45%
2020/12/31	6	131.08	16	131.94	132.50	-10	4,258	-0.23%
2020/12/30	9	128.28	2	129.00	130.00	7	4,232	0.17%
2020/12/29	13	128.62	7	128.43	128.50	6	4,247	0.14%
2020/12/28	19	127.29	17	128.03	127.50	2	4,287	0.05%
2020/12/25	7.1	125.86	0	0.00	125.50	7.1	4,335	0.16%
2020/12/24	14	126.00	2	125.50	125.00	12	4,395	0.27%
2020/12/23	16	125.63	5.1	125.51	125.00	10.9	4,434	0.25%
2020/12/22	15.2	127.91	14	127.39	126.00	1.2	4,497	0.03%
2020/12/21	18.2	132.05	12	134.04	132.00	6.2	4,566	0.14%
2020/12/18	24	134.10	28	134.95	133.00	-4	4,594	-0.09%
2020/12/17	13	132.08	15	132.40	132.50	-2	4,497	-0.04%
2020/12/16	6	130.08	2	131.00	130.00	4	4,492	0.09%
2020/12/15	8	130.25	19	131.47	130.00	-11	4,663	-0.24%
2020/12/14	5.1	130.29	4	129.50	129.00	1.1	4,634	0.02%
2020/12/11	1	132.00	12	130.21	132.50	-11	4,702	-0.23%
2020/12/10	18.2	132.13	24	132.92	131.00	-5.8	4,714	-0.12%
2020/12/09	4	130.25	5	130.60	132.00	-1	4,693	-0.02%
2020/12/08	9.3	132.62	40.1	131.95	131.50	-30.8	4,710	-0.65%
2020/12/07	88	130.85	77	130.73	132.50	11	4,713	0.23%
2020/12/04	7	127.00	10	127.45	126.50	-3	4,670	-0.06%
2020/12/03	12.1	128.00	6	128.58	128.00	6.1	4,754	0.13%
2020/12/02	17	128.18	5	129.00	128.00	12	4,873	0.25%
2020/12/01	5	127.00	7	127.36	127.50	-2	5,154	-0.04%
2020/11/30	9.2	125.66	3	127.00	125.00	6.2	5,594	0.11%
2020/11/27	110	126.30	122.3	127.30	127.00	-12.3	5,848	-0.21%	大買/大賣/
2020/11/26	55	123.53	55	124.02	124.50	0	5,941	0.00%
2020/11/25	3.1	122.34	5.1	122.80	122.00	-2	6,139	-0.03%
2020/11/24	8	122.13	17	122.56	121.50	-9	6,185	-0.15%
2020/11/23	13	123.31	43	124.23	123.50	-30	6,211	-0.48%
2020/11/20	11	123.27	10	123.10	123.50	1	6,205	0.02%
2020/11/19	11	123.05	15	122.30	123.00	-4	6,232	-0.06%
2020/11/18	12	121.04	8.3	121.10	121.00	3.7	6,294	0.06%
2020/11/17	11	120.82	1	121.00	121.00	10	6,430	0.16%
2020/11/16	4	118.13	12	118.50	118.50	-8	6,509	-0.12%
2020/11/13	12.2	115.86	1	118.00	117.00	11.2	6,617	0.17%
2020/11/12	2.3	115.78	0	0.00	115.00	2.3	6,695	0.03%
2020/11/11	9	117.28	3	117.83	117.50	6	6,830	0.09%
2020/11/10	8.2	114.94	2.2	113.74	113.50	6	6,838	0.09%
2020/11/09	3.1	120.00	0	0.00	120.00	3.1	6,896	0.04%
2020/11/06	1	119.50	1	119.50	119.50	0	6,914	0.00%
2020/11/05	3.1	118.52	1	118.50	118.50	2.1	6,953	0.03%
2020/11/04	14	118.32	0	0.00	119.00	14	7,041	0.20%
2020/11/03	11	116.95	4	117.88	117.50	7	7,087	0.10%
2020/11/02	11	114.00	8	115.44	115.50	3	7,181	0.04%
2020/10/30	19.2	117.68	7	115.00	115.00	12.2	7,205	0.17%
2020/10/29	4.3	120.10	2	120.50	121.00	2.3	7,170	0.03%
2020/10/28	0	0.00	28	121.77	123.00	-28	7,199	-0.39%
2020/10/27	2	122.50	1	121.50	121.50	1	7,209	0.01%
2020/10/26	3.1	123.03	6	123.42	123.50	-2.9	7,260	-0.04%
2020/10/23	52	124.46	51	122.50	122.50	1	7,349	0.01%
2020/10/22	56	122.03	61	123.39	123.50	-5	7,492	-0.07%
2020/10/21	2.2	124.14	1	125.50	122.50	1.2	7,553	0.02%
2020/10/20	0	0.00	1	124.50	124.00	-1	7,641	-0.01%
2020/10/19	5	123.00	6	124.17	124.00	-1	7,700	-0.01%
2020/10/16	9	123.00	4	121.88	123.50	5	7,750	0.06%
2020/10/15	15	125.00	1	124.00	123.50	14	7,808	0.18%
2020/10/14	6	127.58	1	128.00	128.00	5	7,795	0.06%
2020/10/13	21.1	128.81	0	0.00	129.00	21.1	7,918	0.27%
2020/10/12	2	126.25	3	127.00	130.00	-1	8,061	-0.01%
2020/10/08	12.1	128.79	6	129.42	128.50	6.1	8,098	0.07%
2020/10/07	6	130.00	5	131.10	130.00	1	8,287	0.01%
2020/10/06	2.1	130.26	0	0.00	130.00	2.1	8,379	0.02%
2020/10/05	9	130.50	2	133.50	130.50	7	8,439	0.08%
2020/09/30	4	132.13	4	133.25	133.00	0	8,511	0.00%
2020/09/29	2	131.00	5	132.50	132.00	-3	8,577	-0.03%
2020/09/28	7.1	130.32	9	132.22	132.50	-1.9	8,622	-0.02%
2020/09/25	9	128.56	12	130.17	128.00	-3	8,641	-0.03%
2020/09/24	20	130.80	29	127.59	127.00	-9	8,724	-0.10%
2020/09/23	24	133.65	21	133.90	135.50	3	8,671	0.03%
2020/09/22	7	135.29	5	136.20	135.00	2	8,733	0.02%
2020/09/21	9	137.78	3	140.67	137.00	6	8,723	0.07%
2020/09/18	12	138.42	10	141.15	140.50	2	8,727	0.02%
2020/09/17	66	140.20	67	138.96	138.50	-1	8,580	-0.01%
2020/09/16	108	139.35	166	140.25	139.00	-58	8,585	-0.68%	大買/大賣/
2020/09/15	44	137.50	53	137.24	137.00	-9	8,539	-0.11%
2020/09/14	69	137.04	73	137.32	137.50	-4	8,571	-0.05%
2020/09/11	69	134.30	69	135.48	136.00	0	8,568	0.00%
2020/09/10	28	135.09	43	135.90	135.00	-15	8,586	-0.17%
2020/09/09	53	133.44	24	134.15	135.00	29	8,535	0.34%
2020/09/08	30.1	134.92	39	135.42	134.50	-8.9	8,478	-0.10%
2020/09/07	66	137.70	37	140.99	136.00	29	8,409	0.34%
2020/09/04	65	145.10	23	145.83	144.50	42	8,298	0.51%
2020/09/03	51	149.42	64	148.52	150.50	-13	8,021	-0.16%
2020/09/02	190	140.12	160	141.13	138.50	30	7,570	0.40%	大買/大賣/
2020/09/01	46	136.07	26	136.54	135.00	20	7,358	0.27%
2020/08/31	23	132.04	31	131.77	135.50	-8	7,339	-0.11%
2020/08/28	15	137.67	6	140.08	138.00	9	7,214	0.12%
2020/08/27	7	140.50	10	142.20	140.50	-3	7,219	-0.04%
2020/08/26	19	142.34	9	145.11	143.00	10	7,178	0.14%
2020/08/25	4	144.00	6	144.33	145.50	-2	7,157	-0.03%
2020/08/24	22	142.09	4	142.25	141.00	18	7,151	0.25%
2020/08/21	11	145.41	3	145.50	149.00	8	7,095	0.11%
2020/08/20	4	143.13	2	143.50	141.00	2	7,054	0.03%
2020/08/19	6	149.83	3	152.62	145.50	3	6,950	0.04%
2020/08/18	6	149.75	4	149.38	149.00	2	6,894	0.03%
2020/08/17	7	148.79	8	149.88	148.50	-1	6,863	-0.01%
2020/08/14	9	144.44	3	143.17	144.00	6	6,781	0.09%
2020/08/13	15	141.47	29	139.60	142.00	-14	6,789	-0.21%
2020/08/12	1	136.00	0	0.00	136.00	1	6,739	0.01%
2020/08/11	1	134.00	6	135.75	137.00	-5	6,760	-0.07%
2020/08/10	8	135.50	12	137.04	133.00	-4	6,849	-0.06%
2020/08/07	4	137.38	16	137.59	138.00	-12	6,979	-0.17%
2020/08/06	14	137.68	14.1	137.56	136.50	-0.1	7,225	0.00%
2020/08/05	18	136.28	12	135.71	137.50	6	7,387	0.08%
2020/08/04	6	132.75	11.1	133.32	134.50	-5.1	7,357	-0.07%
2020/08/03	7	130.71	1	131.00	131.00	6	7,332	0.08%
2020/07/31	1	130.00	4	130.88	130.50	-3	7,287	-0.04%
2020/07/30	13	132.08	11	131.27	132.50	2	7,232	0.03%
2020/07/29	12	127.75	7	129.21	129.50	5	7,176	0.07%
2020/07/28	34	130.54	31	131.50	128.50	3	7,109	0.04%
2020/07/27	15	131.40	34	131.63	130.00	-19	6,952	-0.27%
2020/07/24	26	135.77	23	136.89	134.50	3	6,800	0.04%
2020/07/23	25.4	136.84	13	137.77	137.00	12.4	6,685	0.18%
2020/07/22	16.5	135.30	18	133.11	135.50	-1.5	6,599	-0.02%
2020/07/21	20.2	131.65	22	133.70	132.50	-1.9	6,537	-0.03%
2020/07/20	13.1	127.98	17.2	130.29	130.00	-4.1	6,451	-0.06%
2020/07/17	27.5	129.85	30	131.20	130.00	-2.5	6,400	-0.04%
2020/07/16	31.1	130.42	35	130.20	131.00	-3.9	6,258	-0.06%
2020/07/15	40	126.23	15	128.27	126.00	25	6,109	0.41%
2020/07/14	29.5	126.32	35.2	124.18	126.00	-5.7	6,104	-0.09%
2020/07/13	24	120.63	27	122.09	120.50	-3	5,876	-0.05%
2020/07/10	26.1	119.09	23	119.39	118.00	3.1	5,812	0.05%
2020/07/09	10	118.65	17.4	118.14	120.00	-7.4	5,729	-0.13%
2020/07/08	26	115.60	20.6	116.55	116.00	5.4	5,607	0.10%
2020/07/07	17	118.35	14	120.18	118.00	3	5,478	0.05%
2020/07/06	12	119.33	17	118.41	119.50	-5	5,391	-0.09%
2020/07/03	33	116.41	22	117.70	115.50	11	5,364	0.21%
2020/07/02	9	112.00	1	112.00	113.00	8	5,249	0.15%
2020/07/01	22	111.61	30	110.57	112.00	-8	5,198	-0.15%
2020/06/30	6	107.17	7	106.86	107.50	-1	5,204	-0.02%
2020/06/29	4	106.50	17	105.62	106.50	-13	5,257	-0.25%
2020/06/24	9	106.39	11	106.50	106.50	-2	5,260	-0.04%
2020/06/23	7	106.00	9	106.78	106.00	-2	5,257	-0.04%
2020/06/22	5	105.00	12	104.54	105.00	-7	5,273	-0.13%
2020/06/19	9	103.17	0	0.00	102.50	9	5,292	0.17%
2020/06/18	0	0.00	3	104.50	104.50	-3	5,244	-0.06%
2020/06/17	3	101.67	4	103.50	103.00	-1	5,220	-0.02%
2020/06/16	0	0.00	2	102.50	103.50	-2	5,229	-0.04%
2020/06/15	7	101.50	5	103.80	101.50	2	5,305	0.04%
2020/06/12	6	103.08	11	101.15	103.50	-5	5,331	-0.09%
2020/06/11	2	102.50	6	105.08	102.50	-4	5,351	-0.07%
2020/06/10	8	104.56	5	106.00	105.50	3	5,338	0.06%
2020/06/09	7	105.86	2	105.75	107.50	5	5,355	0.09%
2020/06/08	12	107.96	5	111.00	106.00	7	5,362	0.13%
2020/06/05	39	112.00	42	111.50	111.50	-3	5,258	-0.06%
2020/06/04	6	108.00	19	108.47	108.00	-13	5,137	-0.25%
2020/06/03	2	105.75	10	105.70	106.00	-8	5,088	-0.16%
2020/06/02	0	0.00	1	105.00	104.00	-1	5,047	-0.02%
2020/06/01	3	101.50	2	102.75	103.50	1	5,039	0.02%
2020/05/29	2	101.25	0	0.00	101.00	2	5,024	0.04%
2020/05/28	1	101.50	12	101.83	102.50	-11	5,014	-0.22%
2020/05/27	15	101.33	2.1	100.98	100.50	12.9	4,993	0.26%
2020/05/26	2	103.75	6	104.17	105.00	-4	4,899	-0.08%
2020/05/25	5	101.90	1	103.50	103.50	4	4,865	0.08%
2020/05/22	28	103.09	13	102.62	102.50	15	4,791	0.31%
2020/05/21	12	106.58	12	107.17	106.00	0	4,737	0.00%
2020/05/20	6	106.50	16	107.16	106.50	-10	4,676	-0.21%
2020/05/19	14	105.61	13	105.04	106.00	1	4,699	0.02%
2020/05/18	0	0.00	15	101.23	101.50	-15	4,606	-0.33%
2020/05/15	22	102.89	29	104.17	103.50	-7	4,557	-0.15%
2020/05/14	30	102.33	37	102.84	102.50	-7	4,414	-0.16%
2020/05/13	49	100.97	63	101.03	102.00	-14	4,220	-0.33%
2020/05/12	62	97.29	35	97.66	98.40	27	3,995	0.68%
2020/05/11	0	0.00	4	92.88	93.70	-4	3,784	-0.11%
2020/05/08	14	90.82	1	90.70	90.80	13	3,736	0.35%
2020/05/07	0	0.00	5	91.58	91.90	-5	3,744	-0.13%
2020/05/06	4	89.80	0	0.00	89.50	4	3,817	0.10%
2020/05/05	10	90.90	0	0.00	90.00	10	3,898	0.26%
2020/05/04	27	90.72	1	90.90	90.50	26	3,984	0.65%
2020/04/30	1	93.00	0	0.00	93.00	1	4,008	0.02%
2020/04/28	1	93.20	2	92.35	92.70	-1	4,153	-0.02%
2020/04/24	1	91.80	0	0.00	92.00	1	4,324	0.02%
2020/04/23	1	92.70	3	91.97	92.70	-2	4,399	-0.05%
2020/04/22	2	89.80	1	89.50	90.50	1	4,453	0.02%
2020/04/21	4	90.60	2	92.30	90.30	2	4,502	0.04%
2020/04/20	1	92.30	2	92.60	92.10	-1	4,520	-0.02%
2020/04/17	8	94.25	13	93.69	93.00	-5	4,520	-0.11%
2020/04/16	1	91.30	5	91.90	91.70	-4	4,530	-0.09%
2020/04/15	0	0.00	10	91.90	92.40	-10	4,508	-0.22%
2020/04/14	0	0.00	2	89.45	89.70	-2	4,467	-0.04%
2020/04/13	3	87.40	3	87.93	87.40	0	4,471	0.00%
2020/04/09	5	87.74	3	87.70	87.70	2	4,546	0.04%
2020/04/08	3	87.57	1	88.00	87.80	2	4,599	0.04%
2020/04/07	3	89.10	7	89.20	89.00	-4	4,601	-0.09%
2020/04/06	2	90.50	2	89.95	90.00	0	4,560	0.00%
2020/04/01	5	90.26	6	90.28	89.40	-1	4,546	-0.02%
2020/03/31	6	87.73	15	88.03	88.70	-9	4,463	-0.20%
2020/03/30	0	0.00	1	84.80	84.20	-1	4,376	-0.02%
2020/03/27	3	86.33	2	84.85	84.10	1	4,346	0.02%
2020/03/26	3	83.90	22	82.42	83.70	-19	4,314	-0.44%
2020/03/25	0	0.00	5	80.46	81.00	-5	4,296	-0.12%
2020/03/24	1	75.40	5	77.04	76.80	-4	4,268	-0.09%
2020/03/23	5	73.44	1	74.10	72.60	4	4,295	0.09%
2020/03/20	3	75.43	3	76.37	78.00	0	4,295	0.00%
2020/03/19	7	70.21	14	70.71	72.00	-7	4,235	-0.17%
2020/03/18	8	76.48	5	75.10	73.20	3	4,148	0.07%
2020/03/17	5	77.14	5	77.18	77.50	0	4,097	0.00%
2020/03/16	7	78.46	1.3	78.94	76.70	5.8	4,041	0.14%
2020/03/13	12	76.40	4	78.43	79.60	8	4,000	0.20%
2020/03/12	4	83.95	0	0.00	82.10	4	3,920	0.10%
2020/03/11	1	86.50	1	87.10	86.30	0	3,876	0.00%
2020/03/10	6	86.00	3	86.20	85.90	3	3,859	0.08%
2020/03/09	9	86.50	0	0.00	86.00	9	3,836	0.23%
2020/03/06	12	90.20	1	89.60	89.20	11	3,791	0.29%
2020/03/05	2	91.15	6	91.82	91.70	-4	3,762	-0.11%
2020/03/04	2	90.20	3	91.27	90.20	-1	3,766	-0.03%
2020/03/03	9	90.60	3	90.77	90.00	6	3,755	0.16%
2020/03/02	1	89.80	3	90.57	90.50	-2	3,696	-0.05%
2020/02/27	17	91.75	30	91.10	90.80	-13	3,684	-0.35%
2020/02/26	1	93.00	6	92.58	92.60	-5	3,657	-0.14%
2020/02/25	2	92.50	16	92.01	92.70	-14	3,649	-0.38%
2020/02/24	56	93.93	25	92.56	92.50	31	3,645	0.85%
2020/02/21	56	95.00	42	95.64	95.40	14	3,635	0.39%
2020/02/20	34	97.02	37	98.10	95.80	-3	3,668	-0.08%
2020/02/19	11	96.16	6	96.18	95.80	5	3,581	0.14%
2020/02/18	42	95.43	42	95.16	94.90	0	3,595	0.00%
2020/02/17	8	95.46	46	95.14	95.30	-38	3,683	-1.03%
2020/02/14	4	95.53	5	96.06	95.80	-1	3,928	-0.03%
2020/02/13	27	96.50	29	95.56	96.40	-2	3,905	-0.05%
2020/02/12	36	94.61	37	94.93	94.20	-1	3,843	-0.03%
2020/02/11	29	93.94	18	94.20	94.50	11	3,778	0.29%
2020/02/10	26	93.68	31	93.76	93.60	-5	3,793	-0.13%
2020/02/07	46	94.33	44.1	93.57	93.50	1.9	3,782	0.05%
2020/02/06	21	94.12	37	94.49	95.60	-16	3,750	-0.43%
2020/02/05	21	92.60	23	92.63	92.00	-2	3,721	-0.05%
2020/02/04	16	91.94	12	92.38	92.00	4	3,638	0.11%
2020/02/03	2	91.25	2	91.75	92.30	0	3,608	0.00%
2020/01/31	6	94.02	8	93.98	92.80	-2	3,567	-0.06%
2020/01/30	19	90.78	12	91.38	90.50	7	3,503	0.20%
2020/01/20	23	93.75	18	94.39	93.80	5	3,431	0.15%
2020/01/17	22	92.80	30	93.91	94.10	-8	3,382	-0.24%
2020/01/16	4	93.63	13	93.51	93.60	-9	3,356	-0.27%
2020/01/15	5	92.50	16	92.87	92.30	-11	3,335	-0.33%
2020/01/14	1	91.50	7	91.73	92.00	-6	3,307	-0.18%
2020/01/13	4	90.40	3	90.90	90.80	1	3,276	0.03%
2020/01/10	28	90.91	31	90.61	90.10	-3	3,265	-0.09%
2020/01/09	1	89.00	15	88.62	88.70	-14	3,159	-0.44%
2020/01/08	27	87.67	26	87.68	87.50	1	3,168	0.03%
2020/01/07	0	0.00	2	88.50	88.30	-2	3,170	-0.06%
2020/01/06	15.1	88.17	23	88.89	88.80	-7.9	3,188	-0.25%
2020/01/03	5	89.18	5	89.04	89.20	0	3,201	0.00%
2020/01/02	17	88.05	24	88.82	88.90	-7	3,160	-0.22%
2019/12/31	20	86.74	1	86.20	86.70	19	3,110	0.61%
2019/12/30	1	87.00	0	0.00	86.90	1	3,094	0.03%
2019/12/27	5	87.96	17	87.87	87.80	-12	3,139	-0.38%
2019/12/26	3	88.30	7	88.56	88.30	-4	3,150	-0.13%
2019/12/25	0	0.00	1	87.40	87.20	-1	3,165	-0.03%
2019/12/24	1	86.70	10	87.36	86.70	-9	3,213	-0.28%
2019/12/23	1	86.60	12	87.34	86.20	-11	3,230	-0.34%
2019/12/20	7	88.01	8	87.78	87.60	-1	3,262	-0.03%
2019/12/19	12	87.58	5	87.40	87.70	7	3,320	0.21%
2019/12/18	16	87.11	10	87.36	87.50	6	3,353	0.18%
2019/12/17	1	86.20	1	86.20	86.50	0	3,407	0.00%
2019/12/13	1	85.80	2	86.00	85.90	-1	3,443	-0.03%
2019/12/12	0	0.00	32	85.81	85.80	-32	3,448	-0.93%
2019/12/11	1	84.90	6	85.73	85.50	-5	3,482	-0.14%
2019/12/09	6	85.25	9	85.41	85.10	-3	3,515	-0.09%
2019/12/06	0	0.00	1	85.10	85.00	-1	3,583	-0.03%
2019/12/04	2	84.50	1	85.00	84.50	1	3,681	0.03%
2019/12/03	2	84.10	0	0.00	84.50	2	3,686	0.05%
2019/12/02	4	83.98	0	0.00	83.80	4	3,696	0.11%
2019/11/29	6	84.12	0	0.00	83.90	6	3,710	0.16%
2019/11/28	6	84.90	3	85.23	84.90	3	3,689	0.08%
2019/11/27	1	85.80	0	0.00	85.70	1	3,742	0.03%
2019/11/26	4	85.05	6	85.27	85.40	-2	3,765	-0.05%
2019/11/25	2	84.65	2	84.80	84.80	0	3,737	0.00%
2019/11/22	4	85.33	2	85.65	85.30	2	3,820	0.05%
2019/11/21	13	85.70	1	85.60	86.00	12	3,913	0.31%
2019/11/20	1	86.60	2	86.55	86.60	-1	4,024	-0.02%
2019/11/19	9	85.36	25	85.96	85.70	-16	4,108	-0.39%
2019/11/18	0	0.00	3	84.87	85.00	-3	4,087	-0.07%
2019/11/15	4	83.58	0	0.00	83.70	4	4,151	0.10%
2019/11/14	17	83.04	3	83.10	82.80	14	4,149	0.34%
2019/11/13	55	83.69	2	83.75	83.00	53	4,104	1.29%
2019/11/11	3	88.53	9	89.00	88.60	-6	3,948	-0.15%
2019/11/08	6	89.80	2	89.70	89.70	4	3,980	0.10%
2019/11/07	0	0.00	2	89.65	89.30	-2	4,064	-0.05%
2019/11/06	7	90.66	4	92.10	90.70	3	4,068	0.07%
2019/11/05	5	92.34	12	92.46	92.30	-7	4,089	-0.17%
2019/11/04	9	91.64	3	91.67	91.90	6	4,078	0.15%
2019/11/01	1	90.30	2	90.00	90.40	-1	4,055	-0.02%
2019/10/31	2	89.50	6	90.02	90.00	-4	4,091	-0.10%
2019/10/30	1	89.40	2	89.15	89.60	-1	4,097	-0.02%
2019/10/29	1	89.50	1	89.40	89.70	0	4,095	0.00%
2019/10/28	5	91.06	5.2	91.30	90.80	-0.2	4,082	0.00%
2019/10/25	2	89.35	5	89.70	89.60	-3	4,037	-0.07%
2019/10/24	16	90.29	2	90.00	89.50	14	4,047	0.35%
2019/10/23	2	90.80	22	90.27	91.00	-20	4,019	-0.50%
2019/10/22	10	88.93	42	88.90	89.10	-32	4,041	-0.79%
2019/10/21	3	88.73	20	89.70	89.00	-17	4,066	-0.42%
2019/10/18	0	0.00	13	90.13	89.30	-13	4,078	-0.32%
2019/10/16	2	89.70	33	89.58	90.40	-31	4,128	-0.75%
2019/10/15	31	89.99	18	90.37	89.80	13	4,137	0.31%
2019/10/14	2	89.95	2	90.50	90.00	0	4,155	0.00%
2019/10/09	6	88.38	3	88.27	88.30	3	4,154	0.07%
2019/10/08	34	90.25	4	90.40	89.90	30	4,131	0.73%
2019/10/07	4	90.13	1	90.40	90.00	3	4,149	0.07%
2019/10/04	6	89.85	6	89.42	89.30	0	4,169	0.00%
2019/10/03	5	88.76	2	88.65	88.40	3	4,186	0.07%
2019/10/02	5	90.16	3	90.80	90.00	2	4,206	0.05%
2019/10/01	4	89.85	4	91.40	89.80	0	4,215	0.00%
2019/09/27	2	90.20	3	91.00	90.30	-1	4,243	-0.02%
2019/09/26	8	90.79	16	90.92	90.80	-8	4,253	-0.19%
2019/09/25	9	91.98	1	90.90	90.90	8	4,371	0.18%
2019/09/24	13	93.82	26	93.72	93.80	-13	4,407	-0.29%
2019/09/23	6	92.13	9	92.02	92.20	-3	4,350	-0.07%
2019/09/20	6	91.60	18	91.06	91.60	-12	4,510	-0.27%
2019/09/19	12	89.72	23	89.73	89.70	-11	4,449	-0.25%
2019/09/18	7	88.80	3	89.00	89.00	4	4,479	0.09%
2019/09/17	7	88.61	68	87.96	88.80	-61	4,483	-1.36%
2019/09/16	5	88.50	7	89.10	88.50	-2	4,510	-0.04%
2019/09/12	3	88.80	3	89.33	88.70	0	4,535	0.00%
2019/09/11	4	88.58	10	88.84	88.70	-6	4,645	-0.13%
2019/09/10	6	88.75	12	89.20	88.50	-6	4,708	-0.13%
2019/09/09	7.3	88.27	13	88.89	88.50	-5.8	4,677	-0.12%
2019/09/06	3	87.30	10	87.51	88.00	-7	4,689	-0.15%
2019/09/05	0	0.00	3	86.00	86.20	-3	4,614	-0.07%
2019/09/04	0	0.00	11	85.05	85.30	-11	4,627	-0.24%
2019/09/03	1	84.20	1	85.00	84.10	0	4,651	0.00%
2019/09/02	4	84.28	6	84.67	84.30	-2	4,679	-0.04%
2019/08/30	7	84.61	9	84.84	83.80	-2	4,700	-0.04%
2019/08/29	2	83.35	5	83.86	84.10	-3	4,679	-0.06%
2019/08/28	1	84.00	5	84.04	84.00	-4	4,725	-0.08%
2019/08/27	18	83.63	15	84.04	83.60	3	4,752	0.06%
2019/08/26	13	82.18	1	82.40	81.60	12	4,785	0.25%
2019/08/23	6	88.28	3	88.67	88.80	3	4,715	0.06%
2019/08/22	3	89.33	21	89.00	88.90	-18	4,606	-0.39%
2019/08/21	3	89.30	1	89.50	89.30	2	4,550	0.04%
2019/08/20	25	89.05	6	89.10	89.30	19	4,510	0.42%
2019/08/19	3	87.73	14	87.78	87.60	-11	4,428	-0.25%
2019/08/16	40	85.56	11	86.31	86.40	29	4,427	0.65%
2019/08/15	12	84.74	3	84.73	84.60	9	4,388	0.21%
2019/08/14	15	87.55	1	89.00	86.70	14	4,365	0.32%
2019/08/13	10	88.25	11	88.42	87.70	-1	4,316	-0.02%
2019/08/12	11	88.36	7	88.44	88.00	4	4,295	0.09%
2019/08/08	5	86.42	5	86.70	86.40	0	4,235	0.00%
2019/08/07	11	86.15	4	85.75	85.70	7	4,238	0.17%
2019/08/06	1	84.40	12	85.38	86.80	-11	4,306	-0.26%
2019/08/05	8	85.53	9	85.99	85.60	-1	4,319	-0.02%
2019/08/02	8	85.89	4	86.20	86.00	4	4,387	0.09%
2019/08/01	6	86.68	5	87.24	87.10	1	4,422	0.02%
2019/07/31	3	87.00	8	87.71	87.80	-5	4,442	-0.11%
2019/07/30	0	0.00	1	87.50	86.80	-1	4,449	-0.02%
2019/07/29	0	0.00	3	87.47	87.20	-3	4,478	-0.07%
2019/07/26	4	87.48	4	88.13	88.00	0	4,491	0.00%
2019/07/25	6	87.47	1	88.50	87.50	5	4,484	0.11%
2019/07/24	12	87.33	34	87.97	88.00	-22	4,512	-0.49%
2019/07/23	4	86.30	3.4	86.15	86.40	0.6	4,495	0.01%
2019/07/22	4	86.68	1	86.40	86.40	3	4,490	0.07%
2019/07/19	93	87.25	2	87.05	87.60	91	4,558	2.00%
2019/07/18	10	87.04	7	87.67	86.90	3	4,524	0.07%
2019/07/17	6	87.35	4	87.88	87.60	2	4,557	0.04%
2019/07/16	7	87.87	1	88.50	87.50	6	4,537	0.13%
2019/07/15	10	88.11	6	88.68	88.90	4	4,538	0.09%
2019/07/12	8	89.16	28	89.27	89.40	-20	4,528	-0.44%
2019/07/11	16	90.17	8	90.64	89.70	8	4,573	0.17%
2019/07/10	18	89.74	8	89.85	89.80	10	4,598	0.22%
2019/07/09	28	89.05	16	89.74	88.80	12	4,607	0.26%
2019/07/08	9	89.72	20	90.92	89.80	-11	4,615	-0.24%
2019/07/05	15	90.23	29	90.94	90.20	-14	4,603	-0.30%
2019/07/04	20	90.63	24	91.43	90.60	-4	4,668	-0.09%
2019/07/03	18	91.22	16.8	91.70	91.00	1.2	4,656	0.03%
2019/07/02	13	91.71	27	91.85	92.20	-14	4,738	-0.30%
2019/07/01	16	89.37	16.1	89.37	89.50	-0.1	4,648	0.00%
2019/06/28	4	87.40	9	87.04	88.00	-5	4,643	-0.11%
2019/06/27	20	87.84	50	87.97	87.00	-30	4,799	-0.63%
2019/06/26	7	85.34	10	85.11	85.30	-3	4,780	-0.06%
2019/06/25	5	84.52	23	84.60	84.00	-18	4,829	-0.37%
2019/06/24	6	84.12	20	83.79	84.20	-14	4,781	-0.29%
2019/06/21	6	83.28	8	84.29	83.00	-2	4,797	-0.04%
2019/06/20	9	83.79	8	84.08	83.40	1	4,795	0.02%
2019/06/19	8	83.78	45	83.28	83.90	-37	4,999	-0.74%
2019/06/18	9	81.61	25	81.25	81.90	-16	4,966	-0.32%
2019/06/17	2	78.30	1	79.00	78.70	1	4,926	0.02%
2019/06/14	13	79.61	2	80.25	78.70	11	4,971	0.22%
2019/06/13	5	81.08	4	81.58	81.20	1	4,947	0.02%
2019/06/12	3	81.23	2	81.65	81.60	1	5,045	0.02%
2019/06/11	1	80.40	3	81.20	81.50	-2	5,105	-0.04%
2019/06/10	9	80.56	7	80.13	80.10	2	5,114	0.04%
2019/06/06	5	80.34	12	81.02	80.10	-7	5,112	-0.14%
2019/06/05	10	80.93	10	80.93	80.70	0	5,108	0.00%
2019/06/04	15	81.59	5	81.30	80.10	10	5,121	0.20%
2019/06/03	7	82.69	5	82.72	83.00	2	5,112	0.04%
2019/05/31	7	82.69	18	80.81	82.60	-11	5,110	-0.22%
2019/05/30	6	78.65	8	79.05	78.50	-2	5,047	-0.04%
2019/05/29	1	77.20	0	0.00	77.40	1	5,135	0.02%
2019/05/28	14	77.37	4	77.83	77.10	10	5,222	0.19%
2019/05/27	2	76.50	1	77.00	76.40	1	5,276	0.02%
2019/05/24	5	76.92	4	76.20	76.20	1	5,311	0.02%
2019/05/23	2	76.85	4	76.58	76.60	-2	5,357	-0.04%
2019/05/22	6	78.83	5	78.12	78.00	1	5,402	0.02%
2019/05/21	0	0.00	3	78.83	79.00	-3	5,526	-0.05%
2019/05/20	3	77.37	4	77.75	77.90	-1	5,587	-0.02%
2019/05/17	1	77.00	3	77.67	77.00	-2	5,737	-0.03%
2019/05/16	4	77.55	12	77.11	77.00	-8	5,932	-0.13%
2019/05/15	8	77.55	3	77.93	77.70	5	6,104	0.08%
2019/05/14	6	76.62	7	76.41	78.00	-1	6,372	-0.02%
2019/05/13	2	76.85	1	76.00	75.00	1	6,415	0.02%
2019/05/10	19	78.04	17	77.76	77.50	2	6,420	0.03%
2019/05/09	16	79.83	7	79.94	79.20	9	6,372	0.14%
2019/05/08	13	81.50	4	81.20	81.10	9	6,438	0.14%
2019/05/07	5	82.72	4	83.28	83.00	1	6,439	0.02%
2019/05/06	12	83.31	4	83.30	82.30	8	6,463	0.12%
2019/05/03	3	85.13	3	85.37	85.30	0	6,486	0.00%
2019/05/02	5	85.36	2	85.50	85.00	3	6,520	0.05%
2019/04/30	12	84.10	5	85.10	85.60	7	6,565	0.11%
2019/04/29	3	85.53	3	85.20	84.60	0	6,755	0.00%
2019/04/26	4	86.40	8	86.99	86.70	-4	6,832	-0.06%
2019/04/25	24	87.72	11.5	87.67	86.70	12.5	7,004	0.18%
2019/04/24	1	86.60	11	87.26	87.50	-10	6,939	-0.14%
2019/04/23	6	86.23	4	87.03	86.10	2	7,064	0.03%
2019/04/22	8	87.18	16	87.56	87.20	-8	7,057	-0.11%
2019/04/19	8	87.08	11	86.97	87.20	-3	7,127	-0.04%
2019/04/18	12	85.97	4	86.65	85.90	8	7,214	0.11%
2019/04/17	14	86.88	12	87.23	86.50	2	7,309	0.03%
2019/04/16	11	86.58	18	86.24	86.70	-7	7,382	-0.09%
2019/04/15	6	85.58	9	85.57	85.40	-3	7,505	-0.04%
2019/04/12	11	85.13	15	84.57	84.30	-4	7,559	-0.05%
2019/04/11	18	86.02	14	85.28	85.00	4	7,625	0.05%
2019/04/10	23	86.07	4	86.18	86.00	19	7,762	0.24%
2019/04/09	7	88.01	5	88.00	88.00	2	7,766	0.03%
2019/04/08	29	88.30	28	88.53	88.50	1	8,008	0.01%
2019/04/03	24	87.13	10	87.79	87.30	14	8,051	0.17%
2019/04/02	27	88.10	22	88.08	87.50	5	8,203	0.06%
2019/04/01	44	88.04	48	88.47	87.90	-4	8,399	-0.05%
2019/03/29	32	83.65	39	85.09	86.50	-7	8,234	-0.09%
2019/03/28	26	81.55	25	81.78	82.20	1	8,134	0.01%
2019/03/27	15	82.95	3	83.27	82.90	12	8,065	0.15%
2019/03/26	21	83.66	6	83.40	83.40	15	8,071	0.19%
2019/03/25	8	84.10	10	83.87	83.50	-2	8,136	-0.03%
2019/03/22	23	87.05	54	87.12	85.60	-31	8,122	-0.38%
2019/03/21	6	84.37	8	84.14	84.30	-2	7,898	-0.03%
2019/03/20	6	82.85	3	82.90	82.90	3	7,931	0.04%
2019/03/19	14	83.13	14	83.01	82.90	0	7,939	0.00%
2019/03/18	8	80.93	12.4	81.25	81.60	-4.4	7,984	-0.05%
2019/03/15	17	80.28	13	80.78	80.50	4	8,054	0.05%
2019/03/14	32	80.88	6	80.65	80.40	26	8,090	0.32%
2019/03/13	3	81.90	14	81.90	81.90	-11	8,088	-0.14%
2019/03/12	7	82.60	3	82.20	82.00	4	8,097	0.05%
2019/03/11	5	82.70	4	82.68	82.60	1	8,144	0.01%
2019/03/08	9	82.17	15	82.83	83.40	-6	8,290	-0.07%
2019/03/07	14	82.46	9.1	82.42	82.10	4.9	8,451	0.06%
2019/03/06	11	83.62	9	83.90	83.90	2	8,620	0.02%
2019/03/05	6	83.63	17	83.91	83.90	-11	8,794	-0.13%
2019/03/04	14	82.87	17	84.00	84.50	-3	8,917	-0.03%
2019/02/27	9	81.83	3	81.80	81.80	6	8,892	0.07%
2019/02/26	12	82.90	9	82.44	82.30	3	8,834	0.03%
2019/02/25	3	83.33	3	83.67	83.50	0	8,849	0.00%
2019/02/22	8	83.28	4	83.15	83.20	4	8,940	0.04%
2019/02/21	18.5	84.12	13	84.39	83.70	5.5	9,017	0.06%
2019/02/20	35	84.24	24	84.33	84.60	11	9,122	0.12%
2019/02/19	11	82.86	10	82.79	82.50	1	9,462	0.01%
2019/02/18	15	82.66	71	83.35	82.20	-56	9,522	-0.59%
2019/02/15	37	82.83	24	83.37	83.00	13	9,401	0.14%
2019/02/14	29	81.90	46	82.11	83.00	-17	9,262	-0.18%
2019/02/13	61	79.85	48	80.66	81.10	13	9,180	0.14%
2019/02/12	42	78.54	25	78.65	78.80	17	8,928	0.19%
2019/02/11	2	75.45	5	76.10	75.80	-3	8,843	-0.03%
2019/01/30	8	74.18	6	74.78	74.10	2	8,853	0.02%
2019/01/29	18	74.58	12	74.63	74.40	6	8,853	0.07%
2019/01/28	7	77.20	115	77.30	77.40	-108	8,772	-1.23%	大賣/鉅額交易
2019/01/25	2	76.30	3	76.97	77.10	-1	8,838	-0.01%
2019/01/24	22	76.36	5	75.60	75.60	17	8,931	0.19%
2019/01/23	12	76.65	10	76.62	76.60	2	9,007	0.02%
2019/01/22	22	77.62	18	77.82	77.40	4	9,053	0.04%
2019/01/21	185	79.08	26	79.40	78.30	159	9,117	1.74%	大買/鉅額交易
2019/01/18	14	78.92	18	78.86	78.70	-4	8,954	-0.04%
2019/01/17	17	79.25	25	79.40	79.00	-8	8,914	-0.09%
2019/01/16	7	77.64	8	77.70	77.10	-1	8,746	-0.01%
2019/01/15	7	76.90	24	77.82	77.70	-17	8,808	-0.19%
2019/01/14	2	76.15	4	76.30	76.40	-2	8,731	-0.02%
2019/01/11	21	76.47	37	76.94	75.70	-16	8,929	-0.18%
2019/01/10	58	76.08	6	77.00	77.20	52	9,022	0.58%
2019/01/09	19	78.55	30	78.52	77.80	-11	8,961	-0.12%
2019/01/08	28	77.92	18	78.26	77.40	10	8,926	0.11%
2019/01/07	14	76.95	52	77.96	79.40	-38	8,893	-0.43%
2019/01/04	30	73.53	11	74.48	74.80	19	8,775	0.22%
2019/01/03	30	75.54	12	75.57	74.50	18	8,883	0.20%
2019/01/02	16	78.33	32	78.14	77.00	-16	8,866	-0.18%
2018/12/28	15	76.62	15	76.91	76.40	0	8,741	0.00%
2018/12/27	35	76.62	86	76.61	76.60	-51	8,787	-0.58%
2018/12/26	31	73.71	36.5	73.99	72.30	-5.5	8,530	-0.06%
2018/12/25	47	75.12	62	74.61	75.50	-15	8,393	-0.18%
2018/12/24	33	74.39	60	74.34	74.70	-27	8,280	-0.33%
2018/12/22	22	70.63	8	70.68	70.10	14	8,043	0.17%
2018/12/21	9	68.23	21	69.70	69.90	-12	8,101	-0.15%
2018/12/20	17	68.28	5	68.60	67.90	12	8,109	0.15%
2018/12/19	13	70.01	1	69.50	69.30	12	8,131	0.15%
2018/12/18	12	69.64	40	69.83	69.80	-28	8,160	-0.34%
2018/12/17	8	68.70	9	68.70	68.40	-1	8,268	-0.01%
2018/12/14	8	69.63	11	69.74	69.50	-3	8,282	-0.04%
2018/12/13	47	69.90	27	70.13	69.10	20	8,275	0.24%
2018/12/12	5	68.46	11	68.53	68.60	-6	8,219	-0.07%
2018/12/11	20	68.17	4.4	67.58	67.50	15.6	8,194	0.19%
2018/12/10	9	68.81	3	69.17	69.10	6	8,182	0.07%
2018/12/07	7	70.40	13	70.93	70.60	-6	8,301	-0.07%
2018/12/06	20	70.09	14	68.88	68.60	6	8,443	0.07%
2018/12/05	18	71.99	14	71.72	71.40	4	8,612	0.05%
2018/12/04	13	74.58	3	74.56	74.20	10	8,662	0.11%
2018/12/03	13	75.27	25	75.53	75.20	-12	8,688	-0.14%
2018/11/30	18	72.34	23	72.79	72.50	-5	8,624	-0.06%
2018/11/29	13.5	69.86	18.1	70.64	70.70	-4.6	8,499	-0.05%
2018/11/28	6.1	66.14	49	66.94	67.80	-42.9	8,339	-0.51%
2018/11/27	49	64.45	9	64.34	64.40	40	8,197	0.49%
2018/11/26	36	65.30	33	65.52	66.00	3	8,058	0.04%
2018/11/23	12	66.71	18	66.70	66.60	-6	8,031	-0.07%
2018/11/22	8	66.83	34	66.84	66.60	-26	8,058	-0.32%
2018/11/21	14	64.74	5	65.12	65.00	9	8,068	0.11%
2018/11/20	20	66.09	24	65.91	66.50	-4	8,072	-0.05%
2018/11/19	20	65.41	26	65.68	65.50	-6	8,024	-0.07%
2018/11/16	120	65.42	51	64.53	64.20	69	7,966	0.87%	大買/
2018/11/15	27	70.27	5	70.18	70.00	22	7,692	0.29%
2018/11/14	45	72.89	38	72.90	72.90	7	7,685	0.09%
2018/11/13	7	71.91	5	72.30	72.80	2	7,718	0.03%
2018/11/12	13	75.29	7	75.84	74.60	6	7,777	0.08%
2018/11/09	116	73.17	124	72.68	73.50	-8	7,805	-0.10%	大買/大賣/
2018/11/08	16	75.50	4	75.68	73.90	12	8,078	0.15%
2018/11/07	23	74.31	28	74.59	74.80	-5	8,081	-0.06%
2018/11/06	3	72.53	5	72.96	72.40	-2	8,151	-0.02%
2018/11/05	4	73.13	7	73.69	73.70	-3	8,151	-0.04%
2018/11/02	3	72.80	13	73.39	72.90	-10	8,138	-0.12%
2018/11/01	6	68.38	18	70.64	70.50	-12	8,162	-0.15%
2018/10/31	119	68.51	143	67.01	68.30	-24	8,129	-0.30%	大買/大賣/
2018/10/30	50	65.19	49	65.29	64.80	1	8,041	0.01%
2018/10/29	8	67.95	14	67.42	66.70	-6	8,015	-0.07%
2018/10/26	12	65.85	6	65.92	65.50	6	7,979	0.08%
2018/10/25	83	65.65	78	65.87	65.50	5	8,076	0.06%
2018/10/24	24	68.76	26	69.20	68.70	-2	8,064	-0.02%
2018/10/23	34	68.64	10	68.67	68.00	24	8,110	0.30%
2018/10/22	25	69.92	18	70.33	70.50	7	8,101	0.09%
2018/10/19	117	68.71	127	68.77	70.30	-10	8,127	-0.12%	大買/大賣/
2018/10/18	145	71.27	129	71.28	71.60	16	8,123	0.20%	大買/大賣/
2018/10/17	94	75.13	85	75.66	74.60	9	8,283	0.11%
2018/10/16	88	75.35	93	75.78	75.20	-5	8,307	-0.06%
2018/10/15	19	75.76	7	76.26	74.90	12	8,439	0.14%
2018/10/12	47	75.35	47	75.25	76.10	0	8,542	0.00%
2018/10/11	7	71.97	41	72.53	74.40	-34	8,616	-0.39%
2018/10/09	13	77.98	5	78.42	77.40	8	8,465	0.09%
2018/10/08	20	79.33	12	80.13	80.20	8	8,437	0.09%
2018/10/05	17	79.14	15	78.15	77.80	2	8,467	0.02%
2018/10/04	83	82.29	76	82.55	82.10	7	8,460	0.08%
2018/10/03	63	84.16	55	84.59	83.00	8	8,527	0.09%
2018/10/02	38	84.11	49	84.82	83.80	-11	8,627	-0.13%
2018/10/01	5	84.10	15	84.03	84.10	-10	8,694	-0.12%
2018/09/28	7	82.99	8	82.63	82.50	-1	8,877	-0.01%
2018/09/27	33	83.28	10	82.74	82.50	23	8,856	0.26%
2018/09/26	32	84.37	32	84.71	84.30	0	8,864	0.00%
2018/09/25	8	85.03	8	85.01	84.60	0	8,964	0.00%
2018/09/21	30	82.84	21	82.64	83.40	9	9,017	0.10%
2018/09/20	18	86.22	10	86.53	85.80	8	8,961	0.09%
2018/09/19	4	87.43	3	87.63	87.00	1	9,052	0.01%
2018/09/18	11	86.77	5	85.80	85.90	6	9,188	0.07%
2018/09/17	3	88.77	2	88.30	89.40	1	9,285	0.01%
2018/09/14	18	87.61	26	88.52	88.70	-8	9,410	-0.09%
2018/09/13	14	85.90	10	86.02	85.30	4	9,484	0.04%
2018/09/12	18	88.64	6	87.48	86.50	12	9,467	0.13%
2018/09/11	25	89.78	73	89.05	89.80	-48	9,351	-0.51%
2018/09/10	44	94.15	44	93.47	93.60	0	9,337	0.00%
2018/09/07	27	98.00	34	97.81	97.30	-7	9,473	-0.07%
2018/09/06	110	102.27	71	101.49	100.50	39	9,475	0.41%	大買/
2018/09/05	8	106.56	8	106.31	105.00	0	9,455	0.00%
2018/09/04	83	108.01	84	108.58	107.50	-1	9,426	-0.01%
2018/09/03	88	107.54	100	107.87	107.50	-12	9,453	-0.13%
2018/08/31	129	105.09	112	105.67	106.50	17	9,591	0.18%	大買/大賣/
2018/08/30	93	105.03	74.2	105.86	104.50	18.9	9,741	0.19%
2018/08/29	14	105.86	32	106.02	107.00	-18	9,744	-0.18%
2018/08/28	77	105.10	70	105.65	104.50	7	9,793	0.07%
2018/08/27	5	103.00	26	103.37	104.00	-21	9,738	-0.22%
2018/08/24	115	99.03	120	99.56	99.20	-5	9,653	-0.05%	大買/大賣/
2018/08/23	48	99.50	133	96.95	100.00	-85	9,761	-0.87%	大賣/
2018/08/22	108	97.54	133	97.50	95.80	-25	9,726	-0.26%	大買/大賣/
2018/08/21	98	99.01	100.2	99.10	99.90	-2.2	9,599	-0.02%
2018/08/20	41	100.19	12	101.25	99.50	29	9,559	0.30%
2018/08/17	14	99.26	23	101.66	100.50	-9	9,645	-0.09%
2018/08/16	17	96.90	12.1	99.41	99.50	4.9	9,627	0.05%
2018/08/15	147	97.64	151	94.98	99.70	-4	9,689	-0.04%	大買/大賣/
2018/08/14	74	100.48	63	100.80	100.00	11	9,468	0.12%
2018/08/13	77	102.41	70	101.94	100.50	7	9,527	0.07%
2018/08/10	81	103.65	80	104.46	104.00	1	9,677	0.01%
2018/08/09	77	105.03	59.1	105.30	104.00	17.9	9,839	0.18%
2018/08/08	141	104.77	101	104.70	107.00	40	9,995	0.40%	大買/大賣/
2018/08/07	104	101.70	99.2	101.45	101.50	4.8	10,030	0.05%	大買/
2018/08/06	108	104.70	92	104.74	104.50	16	10,126	0.16%	大買/
2018/08/03	99	105.96	57.3	106.30	105.50	41.7	10,122	0.41%
2018/08/02	30	106.90	19	107.53	106.50	11	10,221	0.11%
2018/08/01	71	109.60	118.2	109.91	110.50	-47.2	10,233	-0.46%	大賣/
2018/07/31	55	105.71	67	105.79	105.00	-12	10,093	-0.12%
2018/07/30	48.1	104.45	32	104.14	103.00	16.1	10,099	0.16%
2018/07/27	91	108.84	87	108.83	108.00	4	10,083	0.04%
2018/07/26	91	107.07	84	107.69	106.50	7	10,131	0.07%
2018/07/25	94	108.81	58	109.30	107.00	36	10,054	0.36%
2018/07/24	49	109.30	52	108.75	110.00	-3	9,871	-0.03%
2018/07/23	4	102.13	12	102.21	103.00	-8	9,592	-0.08%
2018/07/20	47	101.18	22	101.95	98.90	25	9,624	0.26%
2018/07/19	14.1	100.23	23	101.09	101.00	-8.9	9,509	-0.09%
2018/07/18	55.1	102.60	136	101.39	105.00	-80.9	9,391	-0.86%	大賣/
2018/07/17	100	98.61	61	98.78	97.50	39	9,293	0.42%
2018/07/16	6	100.15	6	101.00	100.50	0	9,304	0.00%
2018/07/13	26.1	98.80	54	99.12	101.00	-27.9	9,329	-0.30%
2018/07/12	57	97.07	47	96.42	96.20	10	9,309	0.11%
2018/07/11	68	97.13	61.6	97.87	98.20	6.4	9,312	0.07%
2018/07/10	12	95.81	56	96.43	97.60	-44	9,309	-0.47%
2018/07/09	50	94.22	46	94.47	95.00	4	9,253	0.04%
2018/07/06	24	97.68	40	97.66	98.20	-16	9,131	-0.17%
2018/07/05	2	94.95	9	94.82	93.30	-7	9,051	-0.08%
2018/07/04	14	93.84	1	92.90	92.50	13	9,121	0.14%
2018/07/03	22	95.03	32	94.13	96.00	-10	9,212	-0.11%
2018/07/02	8	95.20	3	94.57	94.30	5	9,192	0.05%
2018/06/29	13	93.83	42	93.85	94.20	-29	9,571	-0.30%
2018/06/28	17	97.19	22	96.82	96.40	-5	9,432	-0.05%
2018/06/27	90	99.57	64	99.05	96.20	26	9,532	0.27%
2018/06/26	10.1	99.24	2	99.30	99.80	8.1	9,472	0.09%
2018/06/25	91	98.52	98	98.94	98.80	-7	9,456	-0.07%
2018/06/22	7	99.93	37	100.50	100.00	-30	9,568	-0.31%
2018/06/21	156	106.61	116	107.25	104.50	40	9,624	0.42%	大買/大賣/
2018/06/20	81	108.62	23	108.80	106.00	58	9,529	0.61%
2018/06/19	95	111.26	105	110.66	114.50	-10	9,524	-0.10%	大賣/
2018/06/15	83	108.33	76	108.91	107.50	7	9,468	0.07%
2018/06/14	92	111.30	79	112.01	109.00	13	9,268	0.14%
2018/06/13	3	112.17	2	111.50	112.00	1	9,201	0.01%
2018/06/12	87	114.95	86	115.40	115.00	1	9,183	0.01%
2018/06/11	53	116.15	96	116.84	117.00	-43	9,210	-0.47%
2018/06/08	23	112.85	20	113.28	112.50	3	9,184	0.03%
2018/06/07	36	116.07	15	117.43	115.00	21	9,064	0.23%
2018/06/06	58	124.51	21	124.29	123.00	37	8,996	0.41%
2018/06/05	3	124.00	37	125.46	124.50	-34	8,994	-0.38%
2018/06/04	20	125.43	20	125.15	123.50	0	9,143	0.00%
2018/06/01	35	124.67	22	125.41	126.50	13	9,426	0.14%
2018/05/31	32	124.05	18	124.19	125.00	14	9,439	0.15%
2018/05/30	19	123.47	7	124.29	121.00	12	9,300	0.13%
2018/05/29	2	126.75	2	127.00	127.00	0	9,324	0.00%
2018/05/28	6	124.33	6	123.92	124.50	0	9,462	0.00%
2018/05/25	16.1	128.01	17	128.29	124.50	-0.9	9,473	-0.01%
2018/05/24	108	128.00	94	128.02	128.50	14	9,433	0.15%	大買/
2018/05/23	96	128.00	83	126.97	129.50	13	9,415	0.14%
2018/05/22	40	122.29	51	123.04	126.00	-11	9,413	-0.12%
2018/05/21	82	122.63	90	123.02	124.00	-8	9,527	-0.08%
2018/05/18	63	119.73	89	120.80	122.00	-26	9,512	-0.27%
2018/05/17	62	117.44	49	117.82	118.50	13	9,496	0.14%
2018/05/16	34	113.51	54	113.97	114.00	-20	9,388	-0.21%
2018/05/15	21	110.40	40.4	110.50	111.50	-19.4	9,434	-0.21%
2018/05/14	28	107.18	119	105.06	110.50	-91	9,535	-0.95%	大賣/
2018/05/11	57	102.37	9	101.78	102.50	48	9,540	0.50%
2018/05/10	77	102.14	142	103.54	103.00	-65	9,565	-0.68%	大賣/
2018/05/09	23.1	99.58	14	100.61	100.00	9.1	9,583	0.09%
2018/05/08	3	98.33	3	98.89	98.40	0	9,656	0.00%
2018/05/07	15	98.86	21	99.43	99.10	-6	10,020	-0.06%
2018/05/04	48	97.61	49	97.20	97.40	-1	10,229	-0.01%
2018/05/03	62	96.64	74	96.53	97.00	-12	10,257	-0.12%
2018/05/02	9	94.17	21	94.57	94.10	-12	10,254	-0.12%
2018/04/30	43	93.28	9	93.17	93.40	34	10,576	0.32%
2018/04/27	36	92.68	6	92.67	93.60	30	10,629	0.28%
2018/04/26	23	90.32	16	91.89	90.20	7	10,666	0.07%
2018/04/25	13	90.12	5	89.88	88.90	8	10,648	0.08%
2018/04/24	16	92.48	2	95.90	92.00	14	10,764	0.13%
2018/04/23	8	95.40	6	95.23	96.00	2	10,927	0.02%
2018/04/20	11	95.73	3	94.97	95.20	8	11,056	0.07%
2018/04/19	31	96.07	2	97.10	95.00	29	11,030	0.26%
2018/04/18	3	93.90	1	94.00	94.00	2	11,033	0.02%
2018/04/17	21	92.57	14	92.06	95.00	7	11,163	0.06%
2018/04/16	22	98.08	59	97.70	95.80	-37	11,113	-0.33%
2018/04/13	46	102.70	7	101.86	100.50	39	11,069	0.35%
2018/04/12	11	100.45	7	101.07	100.50	4	11,138	0.04%
2018/04/11	7	99.79	33	99.86	100.50	-26	11,284	-0.23%
2018/04/10	14	99.63	130	99.90	98.60	-116	11,379	-1.02%	大賣/鉅額交易
2018/04/09	18	100.02	20	98.91	99.30	-2	11,681	-0.02%
2018/04/03	27	100.59	38	100.69	101.50	-11	11,672	-0.09%
2018/04/02	130	102.56	159	100.37	101.50	-29	11,801	-0.25%	大買/大賣/
2018/03/31	18	95.86	16	95.42	95.20	2	11,346	0.02%
2018/03/30	49	96.80	140	96.63	95.60	-91	11,347	-0.80%	大賣/
2018/03/29	28	98.06	46	98.43	97.70	-18	11,124	-0.16%
2018/03/28	49	98.36	42	98.19	97.80	7	11,032	0.06%
2018/03/27	112	98.42	70	98.92	98.50	42	10,887	0.39%	大買/
2018/03/26	44	94.86	131.5	92.82	97.30	-87.5	10,663	-0.82%	大賣/
2018/03/23	114	91.10	75	91.01	90.10	39	10,453	0.37%	大買/
2018/03/22	110	93.99	57	94.76	94.50	53	10,400	0.51%	大買/
2018/03/21	76	92.40	24	91.73	92.80	52	10,257	0.51%
2018/03/20	2	89.50	3	89.27	89.00	-1	10,117	-0.01%
2018/03/19	113	89.81	10	89.85	89.50	103	10,118	1.02%	大買/鉅額交易
2018/03/16	45	91.42	11	90.99	90.50	34	10,112	0.34%
2018/03/15	5	90.74	7	91.04	90.80	-2	10,092	-0.02%
2018/03/14	12	89.09	1	90.00	89.00	11	10,066	0.11%
2018/03/13	7	91.13	3	90.90	89.30	4	10,089	0.04%
2018/03/12	6	89.65	8	90.69	90.00	-2	10,033	-0.02%
2018/03/09	15	89.99	6	89.52	90.10	9	9,985	0.09%
2018/03/08	23	92.20	30	92.71	90.10	-7	9,970	-0.07%
2018/03/07	42	89.90	41	90.21	90.90	1	9,746	0.01%
2018/03/06	0	0.00	1	87.80	87.20	-1	9,466	-0.01%
2018/03/05	3	86.80	4	87.05	86.00	-1	9,477	-0.01%
2018/03/02	23	87.44	11	87.33	87.10	12	9,455	0.13%
2018/03/01	47	87.71	43	88.27	89.90	4	9,371	0.04%
2018/02/27	14	86.45	4	88.23	85.50	10	9,187	0.11%
2018/02/26	8	88.89	44	87.75	87.50	-36	9,155	-0.39%
2018/02/23	35	86.31	36	87.36	86.00	-1	9,145	-0.01%
2018/02/22	89	86.14	48	86.31	85.00	41	9,121	0.45%
2018/02/21	60	89.32	88.5	89.39	89.20	-28.5	9,026	-0.32%
2018/02/12	37	86.27	76	86.11	85.40	-39	8,845	-0.44%
2018/02/09	70	86.90	14	86.16	85.40	56	8,839	0.63%
2018/02/08	21	88.53	28	86.92	88.10	-7	8,628	-0.08%
2018/02/07	33	87.92	47	87.99	87.40	-14	8,567	-0.16%
2018/02/06	67	84.28	75	83.65	83.90	-8	8,403	-0.10%
2018/02/05	59	89.52	45.6	90.09	89.90	13.4	8,273	0.16%
2018/02/02	23	94.84	29	94.89	94.60	-6	8,248	-0.07%
2018/02/01	64	97.48	82	96.64	94.70	-18	8,603	-0.21%
2018/01/31	43.2	95.89	4	96.20	96.30	39.2	8,544	0.46%
2018/01/30	88	101.07	76.3	100.13	96.70	11.7	8,430	0.14%
2018/01/29	20	100.35	37	101.31	104.50	-17	8,080	-0.21%
2018/01/26	10	94.99	18	94.82	95.40	-8	7,808	-0.10%
2018/01/25	23	93.42	29	93.63	93.40	-6	7,751	-0.08%
2018/01/24	50	94.04	75	93.64	92.40	-25	7,673	-0.33%
2018/01/23	18	90.86	32	90.72	90.60	-14	7,387	-0.19%
2018/01/22	31	89.01	28	88.54	89.80	3	7,331	0.04%
2018/01/19	82	90.89	15	90.81	90.00	67	7,290	0.92%
2018/01/18	37	91.11	69	91.04	89.90	-32	7,214	-0.44%
2018/01/17	37	91.96	20	92.64	92.30	17	7,074	0.24%
2018/01/16	6	90.00	10	90.12	89.90	-4	6,985	-0.06%
2018/01/15	3	87.80	20.1	87.78	87.30	-17.1	6,936	-0.25%
2018/01/12	27	88.89	4	88.13	87.60	23	7,214	0.32%
2018/01/11	24	88.91	39	88.84	89.60	-15	7,229	-0.21%
2018/01/10	29	85.60	9	86.16	85.10	20	7,200	0.28%
2018/01/09	10	87.74	16	87.75	88.10	-6	7,464	-0.08%
2018/01/08	12	88.63	22	89.56	88.70	-10	7,671	-0.13%
2018/01/05	23	87.99	67	86.39	88.60	-44	7,558	-0.58%
2018/01/04	31	86.32	22	86.58	86.20	9	7,414	0.12%
2018/01/03	37	83.38	99.1	83.95	85.00	-62	7,211	-0.86%
2018/01/02	11	79.04	12	79.70	79.90	-1	6,802	-0.01%