微星 (2377)-元大-敦化券商分點個股進出

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:14:30(已收盤)

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

微星 (2377)籌碼相關－元大-敦化券商分點個股進出

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

元大-敦化券商分點個股進出
元大-敦化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
2024/05/09	0	162.75	0	163.25	163.00	0	3,910	0.00%
2024/05/08	0	163.00	0	164.64	163.00	0	3,936	0.00%
2024/05/07	0	160.30	0	162.00	163.00	0	3,898	0.00%
2024/05/06	0	160.50	1	162.00	162.00	-1	3,868	-0.03%
2024/05/03	0	160.60	0	161.00	159.00	0	3,891	0.00%
2024/05/02	1	159.00	0	0.00	159.00	1	3,943	0.03%
2024/04/30	0	160.25	1	159.53	159.50	-1	3,965	-0.03%
2024/04/29	0	161.00	0.1	162.04	160.00	-0.1	4,059	0.00%
2024/04/26	2	157.25	0	158.00	156.00	2	4,153	0.05%
2024/04/25	0.1	155.69	0	156.50	155.00	0.1	4,245	0.00%
2024/04/24	0	159.00	0	158.75	158.00	0	4,360	0.00%
2024/04/22	0	154.00	0	155.00	154.00	0	4,454	0.00%
2024/04/19	3.3	156.63	1	155.53	154.00	2.3	4,449	0.05%
2024/04/18	0.2	160.10	1	161.01	161.00	-0.8	4,375	-0.02%
2024/04/17	1.2	162.54	1	162.50	161.50	0.2	4,396	0.00%
2024/04/16	1.1	162.64	1	161.04	161.50	0.1	4,521	0.00%
2024/04/15	0	0.00	1	168.03	167.50	-1	4,557	-0.02%
2024/04/12	1	171.00	1	171.00	170.50	0	4,593	0.00%
2024/04/10	2.4	172.79	2	174.00	172.50	0.4	4,707	0.01%
2024/04/09	0	0.00	1	173.00	172.50	-1	4,803	-0.02%
2024/04/08	13	172.77	11	172.14	171.50	2	4,924	0.04%
2024/04/01	2	169.75	0	0.00	169.50	2	5,287	0.04%
2024/03/29	5	169.30	0	169.50	169.50	5	5,643	0.09%
2024/03/28	0	168.67	0	169.50	167.00	0	5,847	0.00%
2024/03/27	0	167.90	0	169.00	168.00	0	5,925	0.00%
2024/03/26	1	168.52	0	172.00	168.50	1	6,028	0.02%
2024/03/25	3.3	171.80	0	0.00	170.00	3.3	6,203	0.05%
2024/03/22	3	171.83	1	170.52	171.00	2	6,244	0.03%
2024/03/21	1.1	168.51	0	170.88	170.50	1.1	6,262	0.02%
2024/03/20	1.1	169.14	5	170.00	168.50	-3.9	6,265	-0.06%
2024/03/19	2.5	171.78	0	173.50	170.00	2.5	6,284	0.04%
2024/03/18	2	170.76	2	173.49	171.50	0	6,294	0.00%
2024/03/15	7.5	170.93	1	170.50	169.50	6.5	6,303	0.10%
2024/03/14	1	184.01	0	0.00	186.00	1	6,159	0.02%
2024/03/12	6	187.08	0	0.00	188.50	6	6,202	0.10%
2024/03/11	0	188.38	0	188.50	187.00	0	6,247	0.00%
2024/03/08	0	187.50	1.2	187.29	188.00	-1.2	6,321	-0.02%
2024/03/07	7.1	189.72	2	189.75	189.50	5.1	6,322	0.08%
2024/03/06	6.1	193.03	0	0.00	193.00	6.1	6,367	0.10%
2024/03/05	2	194.50	1	194.50	195.00	1	6,508	0.02%
2024/03/04	2	192.01	10.2	193.48	192.00	-8.2	6,707	-0.12%
2024/03/01	1.1	191.55	0	0.00	191.00	1.1	6,638	0.02%
2024/02/29	0.1	189.00	10	189.00	191.00	-9.9	6,614	-0.15%
2024/02/27	5	187.50	1	191.00	187.50	4	6,595	0.06%
2024/02/26	3.1	187.85	0	0.00	189.50	3.1	6,563	0.05%
2024/02/23	1	191.50	2	193.00	191.50	-1	6,535	-0.02%
2024/02/22	2.1	190.00	0	0.00	189.50	2.1	6,543	0.03%
2024/02/21	0	0.00	0.5	191.00	190.00	-0.5	6,497	-0.01%
2024/02/20	0	0.00	1	192.00	192.00	-1	6,464	-0.02%
2024/02/16	1	191.00	2	191.75	191.00	-1	6,498	-0.02%
2024/02/15	1	190.54	6	191.00	193.00	-5	6,484	-0.08%
2024/02/05	0	0.00	1.1	190.05	191.00	-1.1	6,437	-0.02%
2024/02/02	4	189.75	1	191.48	189.50	3	6,389	0.05%
2024/02/01	1	183.00	1	183.00	184.00	0	6,266	0.00%
2024/01/31	2	181.75	1	182.50	182.00	1	6,271	0.02%
2024/01/30	1	184.50	6	184.17	184.00	-5	6,252	-0.08%
2024/01/29	1.2	183.08	1	182.51	183.50	0.2	6,257	0.00%
2024/01/26	6	180.25	0	0.00	179.50	6	6,257	0.10%
2024/01/25	5	182.00	6	184.33	185.00	-1	6,251	-0.02%
2024/01/24	1	182.99	1.1	183.53	183.00	-0.1	6,206	0.00%
2024/01/23	4.1	182.25	5	183.00	183.00	-0.9	6,212	-0.02%
2024/01/22	4	185.00	4	186.12	186.00	0	6,127	0.00%
2024/01/19	2.3	183.30	4	184.25	184.50	-1.7	6,037	-0.03%
2024/01/18	7.1	180.16	4	183.50	179.00	3.1	5,966	0.05%
2024/01/17	0	0.00	2	180.00	179.00	-2	5,868	-0.03%
2024/01/16	2	179.52	0	0.00	179.50	2	5,769	0.04%
2024/01/15	2.1	181.08	2	182.75	181.00	0.1	5,730	0.00%
2024/01/12	1	184.00	4	184.88	184.50	-3	5,740	-0.05%
2024/01/11	2	185.25	2	184.50	184.50	0	5,751	0.00%
2024/01/10	8	176.82	4.2	185.75	186.00	3.9	5,782	0.07%
2024/01/09	3	191.67	4	192.00	189.50	-1	5,649	-0.02%
2024/01/08	3	188.83	2	191.99	187.50	1	5,584	0.02%
2024/01/05	3	186.00	0	0.00	186.00	3	5,616	0.05%
2024/01/04	2	188.50	0	0.00	187.50	2	5,597	0.04%
2024/01/03	5	191.40	0.1	192.00	191.00	5	5,541	0.09%
2024/01/02	2	198.00	1	200.49	198.00	1	5,437	0.02%
2023/12/29	1	203.50	0.1	203.50	204.00	1	5,303	0.02%
2023/12/28	1	200.50	5	201.50	201.50	-4	5,228	-0.08%
2023/12/27	7.1	202.27	4.1	199.64	200.00	3	5,130	0.06%
2023/12/26	13.2	195.97	10	194.65	195.50	3.1	4,969	0.06%
2023/12/25	3	191.17	7.1	191.74	193.00	-4.1	4,679	-0.09%
2023/12/22	1.1	183.10	3	185.33	184.00	-2	4,482	-0.04%
2023/12/21	9	182.28	1.2	182.54	181.50	7.8	4,430	0.18%
2023/12/20	1.2	186.92	18.5	184.26	184.50	-17.3	4,318	-0.40%
2023/12/19	8	181.31	1	181.50	181.50	7	4,161	0.17%
2023/12/18	1	182.00	4	181.88	180.50	-3	4,254	-0.07%
2023/12/15	7	180.07	0	180.00	179.00	7	4,362	0.16%
2023/12/14	3	181.50	7.1	182.21	181.50	-4.1	4,373	-0.09%
2023/12/13	1	179.00	0	0.00	178.00	1	4,355	0.02%
2023/12/12	8	176.63	7.1	177.07	177.00	0.9	4,371	0.02%
2023/12/11	9	177.72	2	179.01	177.00	7	4,347	0.16%
2023/12/08	1	180.50	0	0.00	179.00	1	4,322	0.02%
2023/12/07	1.1	177.27	3	179.83	180.00	-1.9	4,283	-0.04%
2023/12/06	9	177.72	0	0.00	176.50	9	4,292	0.21%
2023/12/05	4.1	178.13	4	180.13	178.00	0.1	4,246	0.00%
2023/12/04	5	183.90	0.1	184.00	183.50	5	4,195	0.12%
2023/12/01	4.1	183.87	0	185.00	185.00	4.1	4,174	0.10%
2023/11/30	2.5	184.12	20	183.77	183.50	-17.6	4,137	-0.42%
2023/11/29	3.1	180.16	10.5	178.61	181.00	-7.4	3,977	-0.19%
2023/11/27	3	167.50	1	168.50	167.50	2	3,842	0.05%
2023/11/24	0	0.00	1	170.00	169.00	-1	3,877	-0.03%
2023/11/21	0	0.00	6	169.25	170.00	-6	3,984	-0.15%
2023/11/20	0	0.00	1	165.00	165.00	-1	3,955	-0.03%
2023/11/17	2	166.50	4.1	166.64	166.00	-2.1	3,970	-0.05%
2023/11/16	7	164.64	0	0.00	164.50	7	4,018	0.17%
2023/11/15	0	0.00	7.4	169.48	168.00	-7.4	4,050	-0.18%
2023/11/14	5.1	164.71	1	165.50	166.50	4.1	4,055	0.10%
2023/11/13	11.3	168.04	1	171.00	166.00	10.3	4,095	0.25%
2023/11/10	0	0.00	0	174.00	174.50	0	4,072	0.00%
2023/11/08	0	0.00	1	173.49	173.00	-1	4,158	-0.02%
2023/11/06	0	0.00	5	172.60	172.50	-5	4,252	-0.12%
2023/11/03	0	169.50	0	0.00	170.00	0	4,303	0.00%
2023/11/02	0	0.00	4.1	170.24	170.50	-4.1	4,376	-0.09%
2023/10/31	4	165.25	0	0.00	165.00	4	4,436	0.09%
2023/10/30	0	0.00	2	169.00	168.00	-2	4,473	-0.04%
2023/10/27	0	0.00	4	167.99	167.50	-4	4,512	-0.09%
2023/10/26	0	0.00	0	165.00	165.50	0	4,539	0.00%
2023/10/25	0	0.00	3	164.83	164.50	-3	4,583	-0.07%
2023/10/24	0	0.00	1.1	160.91	161.00	-1.1	4,641	-0.02%
2023/10/23	0	0.00	2	160.00	157.50	-2	4,844	-0.04%
2023/10/20	2.2	155.23	0.1	156.50	156.50	2.1	4,975	0.04%
2023/10/19	1	159.50	5.1	157.01	159.00	-4.1	5,011	-0.08%
2023/10/18	3	159.67	0	0.00	160.50	3	5,081	0.06%
2023/10/17	0	164.14	2	163.50	162.00	-2	5,027	-0.04%
2023/10/16	2.1	164.52	0	165.50	164.00	2.1	5,103	0.04%
2023/10/13	6	165.42	2	166.50	166.50	4	5,241	0.08%
2023/10/12	0	0.00	5	171.20	172.50	-5	5,222	-0.10%
2023/10/11	11	168.95	2	169.26	168.50	9	5,255	0.17%
2023/10/03	0	167.00	0	0.00	167.00	0	5,397	0.00%
2023/10/02	1	169.00	3	167.83	167.50	-2	5,411	-0.04%
2023/09/28	6	164.25	0	0.00	164.00	6	5,399	0.11%
2023/09/27	6	166.42	0	0.00	167.00	6	5,336	0.11%
2023/09/26	3	169.83	1	167.50	168.50	2	5,319	0.04%
2023/09/25	1	172.00	0	0.00	170.50	1	5,312	0.02%
2023/09/22	4	169.88	23	170.02	171.00	-19	5,338	-0.36%
2023/09/21	44	173.27	21	173.05	172.50	23	5,321	0.43%
2023/09/20	12.1	174.67	18	174.69	175.50	-6	5,193	-0.11%
2023/09/19	2	169.00	0	0.00	166.00	2	5,053	0.04%
2023/09/18	0	169.71	0	0.00	168.50	0	4,998	0.00%
2023/09/15	1	171.50	0	167.00	171.50	1	4,985	0.02%
2023/09/14	0	0.00	0.5	167.00	168.00	-0.5	4,955	-0.01%
2023/09/13	2	164.50	0	0.00	164.50	2	4,999	0.04%
2023/09/11	0.5	164.50	1	163.00	162.00	-0.5	5,126	-0.01%
2023/09/08	2	163.75	0	0.00	163.50	2	5,103	0.04%
2023/09/07	2	166.00	0.5	166.00	164.50	1.5	5,148	0.03%
2023/09/06	5	164.70	0	0.00	165.00	5	5,245	0.10%
2023/09/05	0	0.00	0	166.00	165.00	0	5,369	0.00%
2023/09/04	0	160.33	0	161.50	161.50	0	5,416	0.00%
2023/09/01	0	0.00	0	161.00	159.50	0	5,524	0.00%
2023/08/29	2	158.50	0	0.00	160.00	2	5,599	0.04%
2023/08/28	0.5	161.50	0	0.00	161.50	0.5	5,623	0.01%
2023/08/25	0	0.00	0	173.50	171.50	0	5,662	0.00%
2023/08/24	1	174.50	0.6	173.33	173.00	0.4	5,670	0.01%
2023/08/23	0	171.05	0	0.00	171.50	0	5,724	0.00%
2023/08/22	0.6	170.83	0	0.00	170.00	0.6	5,923	0.01%
2023/08/21	2	169.50	0	0.00	170.50	2	6,044	0.03%
2023/08/18	0	175.12	0	0.00	173.00	0	6,040	0.00%
2023/08/17	2	176.50	2	178.50	178.50	0	6,018	0.00%
2023/08/16	3	175.84	0	178.00	178.50	3	5,982	0.05%
2023/08/15	2	177.50	3	177.33	176.50	-1	5,992	-0.02%
2023/08/14	0	0.00	2	177.00	178.00	-2	5,997	-0.03%
2023/08/11	1	180.06	0	0.00	179.00	1	6,022	0.02%
2023/08/10	0	191.50	0	185.50	187.50	0	6,054	0.00%
2023/08/09	0	198.50	1	197.05	194.50	-1	6,113	-0.02%
2023/08/08	1	193.50	0	194.00	192.00	1	6,074	0.02%
2023/08/07	0	187.50	1	189.00	189.00	-1	5,999	-0.02%
2023/08/04	0	183.00	0	0.00	184.50	0	5,965	0.00%
2023/08/02	3.1	185.45	1	187.50	186.00	2.1	5,916	0.04%
2023/08/01	2	194.00	2	196.00	190.50	0	5,842	0.00%
2023/07/31	1	194.50	0	0.00	194.50	1	5,806	0.02%
2023/07/28	1	193.50	3	199.83	201.00	-2	5,780	-0.03%
2023/07/27	3	197.33	0	197.33	196.00	3	5,722	0.05%
2023/07/26	2.1	203.92	14	201.21	203.50	-11.9	5,669	-0.21%
2023/07/25	0	0.00	2	206.55	211.00	-2	5,447	-0.04%
2023/07/24	3	191.00	0	0.00	192.00	3	5,314	0.06%
2023/07/21	11	191.91	1	190.50	191.50	10	5,238	0.19%
2023/07/20	0	186.50	0	186.50	186.00	0	5,156	0.00%
2023/07/19	8	188.44	7	187.71	187.00	1	5,111	0.02%
2023/07/18	3	193.17	3.4	195.64	193.00	-0.4	5,022	-0.01%
2023/07/17	1	188.51	4	188.63	188.00	-3	4,869	-0.06%
2023/07/14	6	183.02	4	185.50	185.00	2	4,804	0.04%
2023/07/13	18.1	191.05	29.4	190.67	188.00	-11.3	4,744	-0.24%
2023/07/12	1	181.50	4	181.75	182.00	-3	4,573	-0.07%
2023/07/11	0	0.00	1	178.02	179.50	-1	4,549	-0.02%
2023/07/10	2	175.50	5	175.60	175.50	-3	4,538	-0.07%
2023/07/07	1	172.00	0	0.00	173.00	1	4,521	0.02%
2023/07/05	1	177.00	0	176.50	176.50	1	4,460	0.02%
2023/07/04	0	179.00	0	0.00	179.00	0	4,441	0.00%
2023/07/03	0	180.50	1	180.50	180.00	-1	4,413	-0.02%
2023/06/28	0	173.50	0	0.00	172.50	0	4,365	0.00%
2023/06/27	1	172.50	0	0.00	174.00	1	4,332	0.02%
2023/06/26	0	175.00	0	0.00	175.50	0	4,297	0.00%
2023/06/20	0	172.50	1	175.01	174.00	-1	4,250	-0.02%
2023/06/19	1	173.00	0	0.00	174.00	1	4,228	0.02%
2023/06/16	13	177.88	1.5	175.85	178.00	11.5	4,143	0.28%
2023/06/15	1	176.50	0	0.00	178.00	1	4,077	0.02%
2023/06/14	1	178.50	1	178.00	179.00	0	4,078	0.00%
2023/06/13	0	0.00	3	181.67	182.50	-3	4,144	-0.07%
2023/06/12	8.3	178.24	7	180.93	178.00	1.3	4,104	0.03%
2023/06/09	3	182.00	3.1	184.34	185.00	-0.1	4,035	0.00%
2023/06/08	1	179.00	2	181.00	180.00	-1	3,941	-0.03%
2023/06/07	0	0.00	3.1	177.77	178.50	-3.1	3,889	-0.08%
2023/06/06	0	0.00	0	172.50	173.50	0	3,757	0.00%
2023/06/05	1	172.49	1	172.50	173.00	0	3,722	0.00%
2023/06/02	1	171.00	4.1	171.87	171.50	-3.1	3,667	-0.08%
2023/06/01	0.5	165.50	0	0.00	166.00	0.5	3,527	0.01%
2023/05/31	0	0.00	3	166.00	166.00	-3	3,450	-0.09%
2023/05/30	3	163.00	1	164.00	164.50	2	3,403	0.06%
2023/05/29	2	168.00	3	167.00	168.00	-1	3,362	-0.03%
2023/05/26	33	169.00	38.2	167.76	169.50	-5.2	3,353	-0.15%
2023/05/25	7	162.64	9.1	164.92	162.50	-2.1	3,227	-0.07%
2023/05/22	1	159.00	0.1	158.00	158.00	0.9	2,947	0.03%
2023/05/19	1	157.00	0	0.00	157.00	1	2,902	0.03%
2023/05/18	0	0.00	5.3	157.68	159.00	-5.3	2,854	-0.18%
2023/05/17	0	0.00	0.2	154.50	155.50	-0.2	2,789	-0.01%
2023/05/16	11.2	154.48	16	154.13	154.50	-4.8	2,707	-0.18%
2023/05/15	1	154.00	2	152.00	152.00	-1	2,628	-0.04%
2023/05/10	1	145.00	0	0.00	145.00	1	2,519	0.04%
2023/05/08	0	0.00	0	144.00	144.00	0	2,535	0.00%
2023/05/04	1	143.50	0	0.00	145.50	1	2,535	0.04%
2023/04/27	0	143.50	0	0.00	145.00	0	2,631	0.00%
2023/04/24	0	0.00	0	142.50	143.00	0	2,618	0.00%
2023/04/18	2	146.00	0	0.00	147.50	2	2,636	0.08%
2023/04/17	1	146.50	0	0.00	147.50	1	2,643	0.04%
2023/04/14	1	145.50	0	0.00	147.00	1	2,646	0.04%
2023/04/13	0	0.00	1	145.50	146.00	-1	2,638	-0.04%
2023/04/12	0	0.00	1	145.50	146.50	-1	2,651	-0.04%
2023/04/07	1	144.50	0	0.00	144.00	1	2,683	0.04%
2023/04/06	0	0.00	2	144.50	145.00	-2	2,691	-0.07%
2023/03/29	0	0.00	2	142.50	143.00	-2	2,965	-0.07%
2023/03/24	1	143.50	0	0.00	144.00	1	3,513	0.03%
2023/03/23	0	0.00	1	143.00	144.00	-1	3,590	-0.03%
2023/03/17	11	143.14	13	144.38	145.00	-2	3,647	-0.05%
2023/03/16	2	140.00	3.3	142.91	142.50	-1.3	3,621	-0.04%
2023/03/15	1	139.00	4	139.63	139.00	-3	3,577	-0.08%
2023/03/14	3	135.00	0	0.00	136.50	3	3,581	0.08%
2023/03/13	1	138.00	0	0.00	138.00	1	3,557	0.03%
2023/03/10	0	136.00	0	0.00	137.00	0	3,523	0.00%
2023/03/09	1	140.00	0	0.00	139.00	1	3,515	0.03%
2023/03/08	2	138.00	0	0.00	139.50	2	3,568	0.06%
2023/03/07	0	0.00	1	140.98	141.00	-1	3,606	-0.03%
2023/03/06	0.1	140.00	0	0.00	140.00	0.1	3,618	0.00%
2023/03/02	0	0.00	0	137.00	139.00	0	3,682	0.00%
2023/03/01	0	140.00	0	0.00	139.00	0	3,686	0.00%
2023/02/24	0	139.94	0	0.00	137.00	0	3,742	0.00%
2023/02/23	2	142.75	1	142.48	141.50	1	3,716	0.03%
2023/02/22	0	0.00	1	137.00	136.50	-1	3,685	-0.03%
2023/02/17	0	135.00	0	0.00	135.00	0	3,867	0.00%
2023/02/16	0	0.00	9	134.39	135.50	-9	3,907	-0.23%
2023/02/15	4	131.00	0	133.00	131.00	4	3,938	0.10%
2023/02/14	0	0.00	4	133.50	133.00	-4	4,002	-0.10%
2023/02/10	4	130.50	0.3	130.00	128.50	3.8	4,052	0.09%
2023/02/06	4	132.00	4	134.50	132.50	0	4,090	0.00%
2023/01/31	0	131.00	0	0.00	131.00	0	4,061	0.00%
2023/01/30	4	133.00	7	131.07	133.00	-3	4,018	-0.07%
2023/01/17	0	0.00	3	127.17	127.50	-3	3,991	-0.08%
2023/01/11	0	0.00	2	125.50	125.50	-2	4,187	-0.05%
2023/01/09	0	0.00	1	125.00	126.00	-1	4,427	-0.02%
2023/01/05	0	123.50	2	123.50	123.50	-2	4,570	-0.04%
2023/01/03	0	0.00	2	121.50	122.50	-2	4,655	-0.04%
2022/12/30	0	0.00	4	121.00	119.50	-4	4,704	-0.09%
2022/12/22	1	117.50	0	0.00	117.50	1	5,012	0.02%
2022/12/21	0	115.50	0	0.00	117.00	0	4,939	0.00%
2022/12/20	4	119.50	0	0.00	116.00	4	4,836	0.08%
2022/12/16	2	118.51	2	123.00	123.50	0	4,614	0.00%
2022/12/15	3.3	124.08	5	125.00	123.00	-1.8	4,527	-0.04%
2022/12/14	10	122.50	11	122.95	122.50	-1	4,579	-0.02%
2022/12/13	81	120.98	83	121.96	120.50	-2	4,622	-0.04%
2022/12/12	103	118.33	104	119.69	120.50	-1	4,667	-0.02%	大買/大賣/
2022/12/09	0	0.00	2	119.00	119.00	-2	4,714	-0.04%
2022/12/08	2	116.50	0	0.00	117.50	2	4,769	0.04%
2022/12/07	8	118.81	1	117.50	119.00	7	4,773	0.15%
2022/12/06	1	122.50	0	0.00	121.50	1	4,856	0.02%
2022/12/02	2	124.00	0	0.00	123.50	2	4,944	0.04%
2022/12/01	0	123.50	0	0.00	123.50	0	4,959	0.00%
2022/11/30	101	122.49	100	122.80	123.00	1	4,940	0.02%	大買/
2022/11/29	0	121.50	0	0.00	122.00	0	4,906	0.00%
2022/11/24	0	0.00	5	122.50	123.50	-5	4,871	-0.10%
2022/11/23	0	0.00	1	123.00	122.50	-1	4,882	-0.02%
2022/11/22	11	121.32	5	120.50	122.00	6	4,866	0.12%
2022/11/18	0	0.00	1	130.50	130.50	-1	4,764	-0.02%
2022/11/14	4	123.00	12	122.08	122.50	-8	4,682	-0.17%
2022/11/11	21	122.83	21	121.90	123.00	0	4,693	0.00%
2022/11/10	15	118.50	14	116.25	120.00	1	4,769	0.02%
2022/11/09	0	0.00	4	120.13	120.50	-4	4,853	-0.08%
2022/11/08	0	0.00	2	118.50	118.00	-2	4,936	-0.04%
2022/11/07	1	118.00	3	116.50	116.50	-2	4,985	-0.04%
2022/11/04	1	111.50	0	0.00	112.50	1	4,965	0.02%
2022/10/25	0	0.00	0.2	111.00	111.50	-0.2	5,133	0.00%
2022/10/24	42	112.00	43.3	111.85	112.00	-1.3	5,132	-0.03%
2022/10/18	186	109.25	186	111.48	108.00	0	4,994	0.00%	大買/大賣/
2022/10/17	1	104.50	2	106.50	107.00	-1	4,951	-0.02%
2022/10/14	7	106.57	6	107.00	106.50	1	4,968	0.02%
2022/10/07	12	106.83	12	104.33	106.50	0	5,001	0.00%
2022/10/06	1	108.50	0	0.00	108.00	1	4,953	0.02%
2022/10/05	0.1	111.50	0	0.00	110.00	0.1	4,939	0.00%
2022/10/04	40	109.93	40	108.18	110.00	0	4,932	0.00%
2022/09/30	2	106.25	0	0.00	107.50	2	4,919	0.04%
2022/09/28	5	106.50	4	107.50	106.50	1	4,846	0.02%
2022/09/27	2	109.50	0	0.00	110.50	2	4,820	0.04%
2022/09/22	21	113.57	23	114.93	114.50	-2	4,971	-0.04%
2022/09/21	40	115.93	29	116.14	115.00	11	4,936	0.22%
2022/09/19	0	0.00	3	122.67	123.00	-3	4,767	-0.06%
2022/09/16	0	0.00	1	120.00	121.00	-1	4,726	-0.02%
2022/09/15	0	0.00	1	124.00	122.50	-1	4,724	-0.02%
2022/09/12	0	0.00	1	119.00	117.50	-1	4,615	-0.02%
2022/09/02	2	111.75	0	0.00	111.00	2	4,564	0.04%
2022/09/01	1	112.51	1	113.00	113.00	0	4,536	0.00%
2022/08/30	0	114.50	0	0.00	113.50	0	4,534	0.00%
2022/08/29	1	114.50	2	113.75	114.00	-1	4,519	-0.02%
2022/08/25	1	114.50	0	0.00	114.50	1	4,519	0.02%
2022/08/24	1	115.50	0	0.00	113.50	1	4,531	0.02%
2022/08/23	0	0.00	2	117.00	116.50	-2	4,534	-0.04%
2022/08/19	1	115.50	0	0.00	115.50	1	4,580	0.02%
2022/08/18	4	115.63	0	0.00	116.00	4	4,558	0.09%
2022/08/17	1	116.50	9	117.28	116.50	-8	4,558	-0.18%
2022/08/16	5	126.00	4	126.13	127.50	1	4,451	0.02%
2022/08/15	2	124.50	0	0.00	124.50	2	4,322	0.05%
2022/08/12	1	119.00	2	118.50	118.50	-1	4,227	-0.02%
2022/08/11	5	114.60	0	0.00	114.00	5	4,158	0.12%
2022/08/10	2	113.25	0	0.00	114.00	2	4,114	0.05%
2022/08/09	5	115.80	0	0.00	116.00	5	4,051	0.12%
2022/08/08	0.1	119.00	5	118.00	119.00	-4.9	4,041	-0.12%
2022/08/04	1	116.00	1	115.50	116.00	0	4,044	0.00%
2022/08/03	1	114.50	4	115.00	115.50	-3	4,068	-0.07%
2022/08/02	1	115.50	0	0.00	116.00	1	4,145	0.02%
2022/08/01	5	116.30	3	115.50	116.00	2	4,191	0.05%
2022/07/29	3	117.83	0	0.00	118.00	3	4,193	0.07%
2022/07/26	0	113.50	0	0.00	113.50	0	4,166	0.00%
2022/07/25	1	115.50	1	116.50	117.00	0	4,168	0.00%
2022/07/22	1	114.00	2	115.50	115.00	-1	4,157	-0.02%
2022/07/21	1	118.50	1	119.50	120.00	0	4,051	0.00%
2022/07/20	2	118.75	1	119.50	119.50	1	3,988	0.03%
2022/07/19	14	119.43	16	117.78	118.00	-2	3,927	-0.05%
2022/07/18	3	114.50	0	0.00	115.00	3	3,857	0.08%
2022/07/15	1	111.00	2	111.25	111.00	-1	3,827	-0.03%
2022/07/13	8	108.00	8	107.00	108.00	0	3,879	0.00%
2022/07/08	22	108.05	24	108.02	108.00	-2	3,850	-0.05%
2022/07/06	1	101.00	0	0.00	100.00	1	3,774	0.03%
2022/07/05	18.1	102.42	18	101.17	102.00	0.1	3,772	0.00%
2022/07/01	0.1	106.00	5	105.50	105.00	-4.9	3,730	-0.13%
2022/06/30	0	0.00	2	113.00	113.50	-2	3,653	-0.05%
2022/06/29	5.3	118.15	3	118.17	117.00	2.3	3,516	0.07%
2022/06/28	2	123.00	4	124.75	123.50	-2	3,522	-0.06%
2022/06/27	0	0.00	0.1	125.50	125.50	-0.1	3,552	0.00%
2022/06/24	0.2	124.50	0	0.00	127.00	0.2	3,540	0.01%
2022/06/23	0.1	124.50	1	125.00	125.00	-0.9	3,510	-0.03%
2022/06/22	0	0.00	1	124.00	122.00	-1	3,477	-0.03%
2022/06/17	0	0.00	2	126.50	125.50	-2	3,671	-0.05%
2022/06/16	0	129.00	0	0.00	129.00	0	3,628	0.00%
2022/06/15	0	129.50	1	131.00	130.00	-1	3,683	-0.03%
2022/06/14	0	128.50	1	130.50	129.50	-1	3,698	-0.03%
2022/06/10	4	132.00	0	0.00	133.00	4	3,659	0.11%
2022/06/08	0	0.00	4	135.00	134.50	-4	3,712	-0.11%
2022/06/07	5.3	132.10	0	0.00	134.00	5.3	3,717	0.14%
2022/06/02	4.1	132.99	5.1	135.00	132.50	-1.1	3,818	-0.03%
2022/06/01	0	136.00	0	0.00	136.00	0	3,871	0.00%
2022/05/30	0	0.00	1	136.00	134.00	-1	3,852	-0.03%
2022/05/27	5.1	130.01	0.1	132.50	132.00	5	3,793	0.13%
2022/05/26	0.2	127.75	0	0.00	128.00	0.2	3,769	0.01%
2022/05/25	0	0.00	3	127.83	127.50	-3	3,768	-0.08%
2022/05/24	0.1	125.00	3	125.50	124.00	-2.9	3,734	-0.08%
2022/05/23	2	126.00	0	0.00	126.00	2	3,717	0.05%
2022/05/20	0.1	129.00	0	0.00	129.00	0.1	3,730	0.00%
2022/05/19	0.1	130.50	3	129.50	130.50	-3	3,707	-0.08%
2022/05/18	0	129.50	0	0.00	131.00	0	3,695	0.00%
2022/05/17	0.1	130.50	2	130.25	130.50	-2	3,698	-0.05%
2022/05/16	2.1	128.90	0	0.00	127.50	2.1	3,696	0.06%
2022/05/13	0.1	128.52	0	0.00	130.00	0.1	3,671	0.00%
2022/05/11	0.1	129.50	0	0.00	130.00	0.1	3,667	0.00%
2022/05/10	1	129.00	2.2	129.45	131.00	-1.2	3,638	-0.03%
2022/05/09	0	0.00	2	128.75	128.50	-2	3,568	-0.06%
2022/05/06	0	125.00	0	0.00	125.00	0	3,534	0.00%
2022/05/05	1	126.00	2	126.50	126.00	-1	3,553	-0.03%
2022/05/04	0.3	124.50	8	125.31	125.00	-7.7	3,561	-0.22%
2022/05/03	0	0.00	5	122.50	123.50	-5	3,558	-0.14%
2022/04/29	0.1	121.85	0	0.00	121.00	0.1	3,564	0.00%
2022/04/28	0.2	120.50	2	120.00	120.50	-1.8	3,532	-0.05%
2022/04/27	2.3	119.24	0.2	120.43	119.50	2.1	3,508	0.06%
2022/04/26	7	119.64	0	0.00	121.00	7	3,464	0.20%
2022/04/25	0.2	119.50	0	0.00	119.00	0.2	3,479	0.01%
2022/04/22	2	120.25	0	0.00	120.50	2	3,463	0.06%
2022/04/21	1.2	122.21	0	0.00	122.50	1.2	3,464	0.03%
2022/04/20	3.4	123.18	0	0.00	123.00	3.4	3,435	0.10%
2022/04/19	2.2	123.23	2	127.00	123.00	0.2	3,387	0.01%
2022/04/18	0	0.00	2	121.50	122.00	-2	3,439	-0.06%
2022/04/15	1.2	120.58	0	0.00	120.50	1.2	3,467	0.03%
2022/04/13	0	0.00	1	121.50	123.00	-1	3,527	-0.03%
2022/04/12	1	120.00	1.2	118.83	120.00	-0.2	3,492	-0.01%
2022/04/11	1.1	120.52	1	120.50	121.00	0.1	3,470	0.00%
2022/04/08	1.2	123.02	1	124.50	122.50	0.2	3,451	0.00%
2022/04/07	2.2	124.57	0	0.00	125.00	2.2	3,458	0.06%
2022/04/06	5	127.50	0	0.00	127.50	5	3,431	0.15%
2022/04/01	0.2	129.67	1	129.00	130.00	-0.9	3,459	-0.02%
2022/03/31	1	130.00	1	132.00	130.00	0	3,451	0.00%
2022/03/30	201	130.51	200	131.88	132.00	1	3,366	0.03%	大買/大賣/
2022/03/25	2	134.00	1	134.00	134.00	1	3,339	0.03%
2022/03/24	1.2	132.96	0	0.00	132.50	1.2	3,317	0.04%
2022/03/23	4.1	137.27	0	0.00	137.00	4.1	3,187	0.13%
2022/03/22	0.1	139.00	1	136.50	138.50	-1	3,164	-0.03%
2022/03/18	1.1	139.13	0	142.50	141.00	1.1	3,114	0.03%
2022/03/16	1.1	139.55	1	140.00	140.00	0.1	3,166	0.00%
2022/03/15	6.1	140.09	0	0.00	140.00	6.1	3,241	0.19%
2022/03/14	5.1	141.01	0	0.00	143.00	5.1	3,317	0.15%
2022/03/11	2.2	142.11	0	0.00	142.00	2.2	3,357	0.07%
2022/03/10	0.2	147.00	0	0.00	147.00	0.2	3,420	0.01%
2022/03/09	1.2	142.33	1	144.00	144.00	0.2	3,433	0.01%
2022/03/08	0.4	144.88	1	144.50	145.00	-0.6	3,413	-0.02%
2022/03/07	5.5	147.80	0	0.00	145.00	5.5	3,409	0.16%
2022/03/04	2.1	154.49	0	0.00	153.00	2.1	3,456	0.06%
2022/03/01	3	158.00	1	159.00	158.00	2	3,464	0.06%
2022/02/22	1.1	155.48	0	0.00	156.00	1.1	3,656	0.03%
2022/02/21	0	0.00	1	159.50	159.50	-1	3,723	-0.03%
2022/02/18	0	0.00	3	159.01	160.00	-3	3,767	-0.08%
2022/02/17	0	158.50	0	0.00	159.50	0	3,847	0.00%
2022/02/14	2	153.01	0	0.00	153.00	2	4,350	0.05%
2022/02/11	0	0.00	2	159.00	156.00	-2	4,764	-0.04%
2022/02/10	0	155.68	0	157.50	157.00	0	4,950	0.00%
2022/02/09	0	0.00	4	156.13	157.00	-4	5,167	-0.08%
2022/02/08	5	154.30	3	155.83	154.50	2	5,302	0.04%
2022/01/26	3.1	152.48	0	0.00	151.00	3.1	5,477	0.06%
2022/01/25	0	0.00	0.1	154.00	154.00	-0.1	5,559	0.00%
2022/01/24	1	154.00	0	0.00	156.50	1	5,600	0.02%
2022/01/21	2.1	156.01	0	0.00	156.00	2.1	5,616	0.04%
2022/01/20	0	0.00	1	160.00	158.00	-1	5,619	-0.02%
2022/01/18	1	158.00	3	160.17	158.50	-2	5,681	-0.04%
2022/01/14	0	0.00	1	153.00	155.50	-1	5,709	-0.02%
2022/01/13	0.1	156.00	0	157.00	155.50	0.1	5,789	0.00%
2022/01/12	0	156.50	0	0.00	157.50	0	5,815	0.00%
2022/01/11	4.1	157.21	0	0.00	156.50	4.1	5,883	0.07%
2022/01/10	0	0.00	1	159.00	160.50	-1	5,994	-0.02%
2022/01/07	0	159.00	0	0.00	160.50	0	5,985	0.00%
2022/01/06	0	160.00	0	0.00	160.50	0	5,972	0.00%
2022/01/05	0.1	163.00	0	0.00	162.50	0.1	5,972	0.00%
2022/01/04	0	0.00	1	160.50	161.50	-1	6,084	-0.02%
2022/01/03	0.1	160.67	1	160.00	160.00	-0.9	6,335	-0.01%
2021/12/30	4	160.75	0	0.00	160.50	4	6,457	0.06%
2021/12/29	7.3	162.34	0	0.00	162.00	7.3	6,431	0.11%
2021/12/28	1	165.00	6	164.83	165.50	-5	6,422	-0.08%
2021/12/27	0	0.00	1	160.00	160.00	-1	6,377	-0.02%
2021/12/24	1	161.00	0	0.00	160.50	1	6,375	0.02%
2021/12/23	2.2	161.09	4	161.38	161.00	-1.8	6,412	-0.03%
2021/12/21	1	162.41	1	160.00	162.00	0	6,507	0.00%
2021/12/20	2	161.00	4	161.38	160.50	-2	6,532	-0.03%
2021/12/17	4	163.25	0	162.00	162.50	4	6,573	0.06%
2021/12/16	0	166.00	3.3	167.61	165.50	-3.3	6,639	-0.05%
2021/12/15	2	162.00	0	0.00	162.00	2	6,620	0.03%
2021/12/14	3	165.17	0	165.00	165.00	3	6,602	0.05%
2021/12/13	5	169.50	6.1	170.60	168.50	-1.1	6,603	-0.02%
2021/12/10	0.1	166.00	3	166.17	166.00	-2.9	6,516	-0.04%
2021/12/09	0	0.00	1	168.50	169.00	-1	6,489	-0.02%
2021/12/08	8	167.44	5	167.50	166.00	3	6,436	0.05%
2021/12/07	0	0.00	7	164.64	165.50	-7	6,373	-0.11%
2021/12/06	0.3	158.94	0.3	163.00	163.50	0	6,329	0.00%
2021/12/03	3	162.33	3	162.00	161.50	0	6,288	0.00%
2021/12/02	8	160.69	0	0.00	161.00	8	6,285	0.13%
2021/12/01	2	164.49	1	163.50	164.50	1	6,292	0.02%
2021/11/30	4	167.88	7	167.00	163.00	-3	6,287	-0.05%
2021/11/29	1	159.50	1	160.50	161.50	0	6,225	0.00%
2021/11/26	0	0.00	0	161.50	162.00	0	6,210	0.00%
2021/11/25	1	163.00	0	0.00	163.00	1	6,263	0.02%
2021/11/24	0	0.00	3	162.50	162.50	-3	6,286	-0.05%
2021/11/23	3	160.00	0	160.50	161.00	3	6,286	0.05%
2021/11/22	2.1	165.50	1	165.00	165.00	1.1	6,284	0.02%
2021/11/19	12	166.42	14.4	166.01	166.00	-2.4	6,294	-0.04%
2021/11/18	5	165.20	7.1	161.36	161.00	-2.1	6,244	-0.03%
2021/11/17	6	159.83	1	162.00	162.50	5	6,236	0.08%
2021/11/16	1	162.50	7.1	163.98	163.00	-6.1	6,330	-0.10%
2021/11/15	10	162.00	28	161.34	161.00	-18	6,365	-0.28%
2021/11/12	26	158.96	3	156.67	158.50	23	6,448	0.36%
2021/11/11	10	165.00	6	165.42	165.00	4	6,326	0.06%
2021/11/10	14.2	166.31	23.5	166.98	166.50	-9.3	6,251	-0.15%
2021/11/09	2	159.50	9	162.17	159.50	-7	5,934	-0.12%
2021/11/08	7	156.29	33.1	157.98	158.00	-26.1	5,735	-0.46%
2021/11/05	2	152.75	13.1	152.28	151.50	-11.1	5,579	-0.20%
2021/11/04	16	150.16	7.2	151.21	152.00	8.8	5,475	0.16%
2021/11/02	1	143.50	6	144.33	143.50	-5	5,243	-0.10%
2021/11/01	0	0.00	2	142.00	142.00	-2	5,174	-0.04%
2021/10/29	6	140.50	0	0.00	140.00	6	5,147	0.12%
2021/10/28	0	0.00	5	139.00	139.00	-5	5,179	-0.10%
2021/10/27	1	141.50	0	0.00	140.50	1	5,198	0.02%
2021/10/26	1	141.50	2	141.75	142.50	-1	5,212	-0.02%
2021/10/22	1	139.00	1	141.00	140.50	0	5,233	0.00%
2021/10/21	6	140.83	0	140.50	140.50	6	5,261	0.11%
2021/10/20	7	142.50	0.1	142.50	142.00	6.9	5,237	0.13%
2021/10/19	1	142.49	2	142.00	142.00	-1	5,259	-0.02%
2021/10/18	3	143.67	4	144.75	144.00	-1	5,279	-0.02%
2021/10/15	0	0.00	2	139.00	138.50	-2	5,137	-0.04%
2021/10/14	2	138.50	0	0.00	137.00	2	5,113	0.04%
2021/10/13	6	138.92	0	0.00	139.00	6	5,117	0.12%
2021/10/08	17	139.06	17	139.85	137.00	0	5,020	0.00%
2021/10/07	1	134.50	1	134.00	135.50	0	4,780	0.00%
2021/10/06	0	126.50	0	0.00	127.00	0	4,688	0.00%
2021/10/05	0.1	126.50	0	0.00	128.00	0.1	4,750	0.00%
2021/10/01	0.1	127.18	0	0.00	127.00	0.1	4,784	0.00%
2021/09/30	1	128.00	1	128.50	129.50	0	4,784	0.00%
2021/09/29	1	129.50	1	130.00	129.00	0	4,771	0.00%
2021/09/28	3	131.50	1	134.97	131.00	2	4,752	0.04%
2021/09/27	0	0.00	1	137.50	137.50	-1	4,746	-0.02%
2021/09/24	0	143.50	0	0.00	143.00	0	4,721	0.00%
2021/09/23	0	145.00	0	0.00	145.00	0	4,712	0.00%
2021/09/22	0.1	139.50	0	0.00	139.50	0.1	4,684	0.00%
2021/09/17	1	139.50	0	0.00	139.00	1	4,732	0.02%
2021/09/13	1	140.49	5	139.00	139.00	-4	5,063	-0.08%
2021/09/09	0	0.00	5	138.50	138.50	-5	5,212	-0.10%
2021/09/08	0	0.00	5	137.00	135.00	-5	5,213	-0.10%
2021/09/07	0	0.00	1	137.00	137.50	-1	5,194	-0.02%
2021/09/06	0	138.00	1	139.00	136.50	-1	5,204	-0.02%
2021/09/03	5	135.40	5	134.30	136.00	0	5,199	0.00%
2021/09/02	1	135.00	0	0.00	133.50	1	5,201	0.02%
2021/09/01	5	131.30	0	0.00	132.50	5	5,203	0.10%
2021/08/26	0	0.00	3	128.00	127.50	-3	5,216	-0.06%
2021/08/25	5	127.00	4	126.50	127.00	1	5,263	0.02%
2021/08/24	17	124.56	12	124.92	124.50	5	5,282	0.09%
2021/08/23	1.1	119.02	1.1	120.45	119.50	0	5,215	0.00%
2021/08/20	3.1	122.16	0	0.00	122.50	3.1	5,173	0.06%
2021/08/19	2	124.00	0	0.00	123.50	2	5,170	0.04%
2021/08/18	0	0.00	6	124.50	126.00	-6	5,135	-0.12%
2021/08/17	3	136.83	0	0.00	129.50	3	5,038	0.06%
2021/08/16	1	140.50	6	139.08	139.00	-5	4,931	-0.10%
2021/08/13	6	138.17	1	137.50	137.50	5	4,965	0.10%
2021/08/11	2.1	140.81	1	142.00	142.00	1.1	5,144	0.02%
2021/08/10	16.1	147.64	2	150.00	143.50	14.1	5,179	0.27%
2021/08/09	0	0.00	11	151.18	151.00	-11	5,211	-0.21%
2021/08/06	0	0.00	5	149.00	148.50	-5	5,275	-0.09%
2021/08/05	12	147.50	1	149.00	147.50	11	5,425	0.20%
2021/08/04	0	150.50	12	150.79	150.00	-12	5,570	-0.21%
2021/08/03	17	147.79	0	0.00	147.50	17	5,683	0.30%
2021/08/02	1	150.50	18	150.06	151.00	-17	5,732	-0.30%
2021/07/29	5	147.50	1	147.00	147.00	4	6,015	0.07%
2021/07/28	15	147.17	3	146.50	148.50	12	6,258	0.19%
2021/07/27	0	151.50	10	153.00	150.00	-10	6,577	-0.15%
2021/07/26	1	148.47	13	148.73	148.50	-12	6,820	-0.18%
2021/07/23	5	142.50	2	142.75	143.00	3	6,867	0.04%
2021/07/22	7	143.93	1	145.50	146.00	6	6,866	0.09%
2021/07/21	6	147.75	0	0.00	145.50	6	6,844	0.09%
2021/07/20	1	150.00	0	0.00	150.00	1	6,846	0.01%
2021/07/19	6	151.00	0	0.00	151.50	6	6,893	0.09%
2021/07/16	5	152.00	0	0.00	153.50	5	6,963	0.07%
2021/07/15	0	0.00	6	153.58	154.00	-6	7,055	-0.09%
2021/07/14	2	152.75	2	151.00	151.00	0	7,073	0.00%
2021/07/13	2	153.00	2	151.75	152.00	0	7,141	0.00%
2021/07/12	8.1	151.57	0	0.00	151.50	8.1	7,307	0.11%
2021/07/09	8	154.38	1	157.50	154.50	7	7,309	0.10%
2021/07/08	0	159.00	0	0.00	158.00	0	7,358	0.00%
2021/07/07	0	0.00	5.7	158.13	158.50	-5.7	7,439	-0.08%
2021/07/06	4.1	159.36	0	0.00	157.50	4.1	7,466	0.05%
2021/07/05	0	159.00	5	157.70	158.50	-5	7,527	-0.07%
2021/07/02	3.1	155.19	0	0.00	154.00	3.1	7,555	0.04%
2021/07/01	0	159.50	0	0.00	158.00	0	7,507	0.00%
2021/06/30	1	156.54	1	157.00	157.50	0	7,509	0.00%
2021/06/29	7	158.64	0	0.00	157.00	7	7,474	0.09%
2021/06/28	0.2	159.00	0	0.00	160.00	0.2	7,504	0.00%
2021/06/25	9.2	158.64	0	160.00	158.50	9.2	7,468	0.12%
2021/06/24	5	163.20	1	164.50	162.50	4	7,353	0.05%
2021/06/23	9	165.72	1.1	168.37	165.00	7.9	7,306	0.11%
2021/06/22	6	171.33	0	0.00	169.50	6	7,304	0.08%
2021/06/21	0	178.50	1	177.50	178.50	-1	7,289	-0.01%
2021/06/18	1	176.99	7	179.14	181.00	-6	7,364	-0.08%
2021/06/17	1	170.50	1	170.04	172.00	0	7,308	0.00%
2021/06/16	1	171.00	0	0.00	170.50	1	7,340	0.01%
2021/06/15	1	169.50	2	168.75	169.50	-1	7,380	-0.01%
2021/06/11	4	167.63	1	171.50	167.00	3	7,414	0.04%
2021/06/09	2	169.75	1	169.50	169.00	1	7,640	0.01%
2021/06/08	4	170.00	0	0.00	170.00	4	7,629	0.05%
2021/06/04	3	171.50	0	0.00	170.00	3	7,787	0.04%
2021/06/03	1	174.00	5	172.60	175.00	-4	7,806	-0.05%
2021/06/02	5	170.10	2	170.00	170.00	3	7,772	0.04%
2021/06/01	2	165.50	3	169.17	171.50	-1	7,766	-0.01%
2021/05/31	2	163.75	1	164.00	165.50	1	7,751	0.01%
2021/05/28	8	167.13	3	167.83	166.50	5	7,765	0.06%
2021/05/27	2	164.25	4	164.99	167.00	-2	7,817	-0.03%
2021/05/26	7	165.46	3	168.17	164.00	4	7,849	0.05%
2021/05/24	1	162.00	1	161.50	164.50	0	8,131	0.00%
2021/05/21	9	168.61	1	167.00	164.50	8	8,475	0.09%
2021/05/20	4	162.49	9	163.78	165.00	-5	8,555	-0.06%
2021/05/19	1	171.00	0	0.00	170.50	1	8,443	0.01%
2021/05/18	0	0.00	2.1	175.13	176.00	-2.1	8,430	-0.02%
2021/05/17	1	164.00	0	0.00	166.00	1	8,538	0.01%
2021/05/14	2	168.00	3	169.50	170.00	-1	8,453	-0.01%
2021/05/13	2	165.00	0.2	171.67	170.00	1.9	8,377	0.02%
2021/05/12	15	167.90	7.1	169.89	168.00	7.9	8,232	0.10%
2021/05/11	7	180.00	14	178.11	174.00	-7	8,105	-0.09%
2021/05/07	1	184.50	6	185.92	190.00	-5	7,947	-0.06%
2021/05/06	6	193.42	7	189.21	187.50	-1	7,879	-0.01%
2021/05/05	9	199.56	12	194.42	194.00	-3	7,712	-0.04%
2021/05/04	17	195.59	16	196.63	191.00	1	7,476	0.01%
2021/05/03	15	191.93	15	187.60	188.00	0	7,171	0.00%
2021/04/29	1	175.52	22.2	182.28	184.50	-21.2	6,908	-0.31%
2021/04/28	1	175.50	0	0.00	177.50	1	6,811	0.01%
2021/04/27	2	180.50	2	179.50	179.00	0	6,813	0.00%
2021/04/23	0	174.00	31	172.56	175.00	-31	6,745	-0.46%
2021/04/22	3	171.00	37	174.38	171.00	-34	6,729	-0.51%
2021/04/21	34	169.75	0	0.00	171.00	34	6,737	0.50%
2021/04/19	1.1	171.23	1	171.00	171.00	0.1	6,803	0.00%
2021/04/16	6	179.17	4.1	174.44	178.50	2	6,742	0.03%
2021/04/15	1	169.50	3	169.50	170.00	-2	6,588	-0.03%
2021/04/14	5	162.20	11.1	162.27	165.00	-6.1	6,532	-0.09%
2021/04/13	3.1	162.31	22	161.43	160.00	-18.9	6,463	-0.29%
2021/04/12	1	166.00	15	166.00	166.00	-14	6,409	-0.22%
2021/04/09	7	166.29	3	167.00	170.00	4	6,402	0.06%
2021/04/08	1	166.00	1	165.50	167.00	0	6,382	0.00%
2021/04/07	6	169.08	1	169.00	169.00	5	6,347	0.08%
2021/04/06	18	171.69	0	171.00	171.00	18	6,337	0.28%
2021/04/01	0	0.00	2	175.00	173.00	-2	6,321	-0.03%
2021/03/31	14	171.96	1	172.50	174.00	13	6,297	0.21%
2021/03/30	20	168.38	5.5	170.86	171.00	14.5	6,208	0.23%
2021/03/29	2	165.75	1	167.48	166.50	1	6,173	0.02%
2021/03/26	13	165.50	4	165.75	166.00	9	6,203	0.15%
2021/03/25	2	163.50	7.3	166.02	166.00	-5.3	6,182	-0.09%
2021/03/24	1	162.50	7	165.36	163.00	-6	6,215	-0.10%
2021/03/23	11.5	162.83	3	162.00	162.00	8.5	6,157	0.14%
2021/03/22	3.5	163.57	3	165.67	165.50	0.5	6,065	0.01%
2021/03/19	1	159.01	2	160.75	160.50	-1	6,031	-0.02%
2021/03/18	1	164.00	1	163.50	163.50	0	5,993	0.00%
2021/03/17	2	161.25	4	162.25	162.50	-2	5,945	-0.03%
2021/03/16	12	159.92	14	163.43	160.00	-2	5,937	-0.03%
2021/03/15	3	156.00	15	156.03	159.00	-12	5,786	-0.21%
2021/03/12	5	152.40	2	153.75	151.00	3	5,700	0.05%
2021/03/11	2	150.75	15	152.67	153.50	-13	5,784	-0.22%
2021/03/10	6	147.42	1	147.01	147.00	5	5,684	0.09%
2021/03/09	5	147.40	0	0.00	148.00	5	5,660	0.09%
2021/03/08	2	146.50	0	0.00	148.00	2	5,654	0.04%
2021/03/05	3	146.17	1.2	145.54	145.50	1.8	5,664	0.03%
2021/03/04	3	147.50	0	0.00	145.00	3	5,686	0.05%
2021/03/03	1	146.00	0	0.00	149.50	1	5,715	0.02%
2021/03/02	1	150.50	1	149.50	145.50	0	5,665	0.00%
2021/02/26	3	148.83	0	0.00	149.00	3	5,582	0.05%
2021/02/25	7	155.64	6	159.08	154.00	1	5,457	0.02%
2021/02/24	13	156.81	5	156.50	156.00	8	5,324	0.15%
2021/02/23	11	148.45	19	157.84	161.50	-8	5,083	-0.16%
2021/02/22	2	146.50	5	148.10	147.00	-3	4,758	-0.06%
2021/02/19	1	137.01	1	140.00	141.00	0	4,604	0.00%
2021/02/18	0	141.00	0	0.00	141.00	0	4,579	0.00%
2021/02/17	0	142.50	15	142.07	142.00	-15	4,535	-0.33%
2021/02/05	0	0.00	2	133.75	134.00	-2	4,347	-0.05%
2021/02/04	4	132.25	0	0.00	132.50	4	4,369	0.09%
2021/02/03	0	135.50	4	135.25	135.50	-4	4,429	-0.09%
2021/02/02	0	134.50	0	0.00	134.50	0	4,511	0.00%
2021/01/29	5	133.00	0	130.00	130.50	5	4,502	0.11%
2021/01/28	2	134.00	2	135.00	134.50	0	4,423	0.00%
2021/01/27	0	137.00	0	0.00	137.00	0	4,403	0.00%
2021/01/26	3	135.17	3	135.83	134.50	0	4,363	0.00%
2021/01/25	0	136.50	5	135.00	136.00	-5	4,396	-0.11%
2021/01/22	0	0.00	8	131.69	133.50	-8	4,414	-0.18%
2021/01/21	0	0.00	1	129.00	129.00	-1	4,377	-0.02%
2021/01/20	8	127.94	6	129.00	127.50	2	4,407	0.05%
2021/01/19	0	132.00	0	0.00	132.50	0	4,364	0.00%
2021/01/18	5	130.00	1	131.99	131.00	4	4,334	0.09%
2021/01/15	5	136.10	1	137.00	134.00	4	4,335	0.09%
2021/01/14	2	139.00	2.1	139.49	140.00	0	4,380	0.00%
2021/01/13	11	138.91	24	137.98	138.00	-13	4,308	-0.30%
2021/01/12	0	129.50	7	131.71	130.50	-7	4,156	-0.17%
2021/01/11	5	128.00	1	128.00	128.50	4	4,119	0.10%
2021/01/08	1	129.50	0	130.50	131.50	1	4,124	0.02%
2021/01/06	3	129.67	0	0.00	128.50	3	4,183	0.07%
2021/01/05	6	130.17	0	130.50	130.00	6	4,189	0.14%
2021/01/04	2	133.00	0	0.00	133.50	2	4,218	0.05%
2020/12/31	1	133.49	5	133.50	132.50	-4	4,258	-0.09%
2020/12/28	1	128.49	0	0.00	127.50	1	4,287	0.02%
2020/12/24	1	125.50	1	126.00	125.00	0	4,395	0.00%
2020/12/23	0	0.00	1	125.50	125.00	-1	4,434	-0.02%
2020/12/22	9	128.00	1	126.02	126.00	8	4,497	0.18%
2020/12/21	0	133.00	0	0.00	132.00	0	4,566	0.00%
2020/12/18	1	133.50	2	133.75	133.00	-1	4,594	-0.02%
2020/12/15	1	132.00	3	131.83	130.00	-2	4,663	-0.04%
2020/12/14	3	130.83	0	0.00	129.00	3	4,634	0.06%
2020/12/11	0.8	130.17	0	0.00	132.50	0.8	4,702	0.02%
2020/12/10	1	131.50	0.2	132.44	131.00	0.9	4,714	0.02%
2020/12/09	0	132.00	5	130.50	132.00	-5	4,693	-0.11%
2020/12/08	2	132.25	1	133.50	131.50	1	4,710	0.02%
2020/12/07	8.3	130.09	6	132.00	132.50	2.3	4,713	0.05%
2020/12/04	1	127.50	1	126.50	126.50	0	4,670	0.00%
2020/12/02	1	128.50	1	128.00	128.00	0	4,873	0.00%
2020/12/01	0	0.00	3	128.00	127.50	-3	5,154	-0.06%
2020/11/30	4	125.63	2	126.25	125.00	2	5,594	0.04%
2020/11/27	1	127.00	0	0.00	127.00	1	5,848	0.02%
2020/11/24	0	121.25	1	121.00	121.50	-1	6,185	-0.02%
2020/11/23	1	124.00	1	124.50	123.50	0	6,211	0.00%
2020/11/20	4	122.38	3	123.00	123.50	1	6,205	0.02%
2020/11/19	0	0.00	1	122.50	123.00	-1	6,232	-0.02%
2020/11/18	1	121.00	0	0.00	121.00	1	6,294	0.02%
2020/11/17	1	121.50	7	119.00	121.00	-6	6,430	-0.09%
2020/11/16	0	0.00	3	118.33	118.50	-3	6,509	-0.05%
2020/11/13	1	114.50	0	0.00	117.00	1	6,617	0.02%
2020/11/12	1	116.00	1	115.50	115.00	0	6,695	0.00%
2020/11/11	1	117.01	4	117.13	117.50	-3	6,830	-0.04%
2020/11/10	12	114.88	11	114.09	113.50	1	6,838	0.01%
2020/11/09	1	120.00	0	0.00	120.00	1	6,896	0.01%
2020/11/02	3	114.00	1	114.50	115.50	2	7,181	0.03%
2020/10/30	2	116.50	3	115.50	115.00	-1	7,205	-0.01%
2020/10/29	0	0.00	3	120.50	121.00	-3	7,170	-0.04%
2020/10/28	0	0.00	4	122.25	123.00	-4	7,199	-0.06%
2020/10/23	1	124.50	1	123.00	122.50	0	7,349	0.00%
2020/10/22	2	123.00	1	122.50	123.50	1	7,492	0.01%
2020/10/21	0	0.00	6	123.67	122.50	-6	7,553	-0.08%
2020/10/16	6	121.67	6	123.50	123.50	0	7,750	0.00%
2020/10/15	2	124.00	4	125.75	123.50	-2	7,808	-0.03%
2020/10/14	4	127.13	3	127.50	128.00	1	7,795	0.01%
2020/10/12	7	126.86	7	127.00	130.00	0	8,061	0.00%
2020/10/08	6	131.25	0	0.00	128.50	6	8,098	0.07%
2020/10/07	0	0.00	1	130.00	130.00	-1	8,287	-0.01%
2020/10/05	2	129.75	0	0.00	130.50	2	8,439	0.02%
2020/09/29	5	131.00	1	132.00	132.00	4	8,577	0.05%
2020/09/28	0	0.00	4	131.50	132.50	-4	8,622	-0.05%
2020/09/25	1	127.50	0	0.00	128.00	1	8,641	0.01%
2020/09/24	9	128.50	0	0.00	127.00	9	8,724	0.10%
2020/09/22	0	0.00	1	135.00	135.00	-1	8,733	-0.01%
2020/09/21	2	138.50	0	0.00	137.00	2	8,723	0.02%
2020/09/18	0	140.00	0	0.00	140.50	0	8,727	0.00%
2020/09/17	3	139.50	2	138.50	138.50	1	8,580	0.01%
2020/09/16	1	139.50	7.2	139.83	139.00	-6.2	8,585	-0.07%
2020/09/15	1	138.50	2	139.00	137.00	-1	8,539	-0.01%
2020/09/11	0	0.00	1	136.00	136.00	-1	8,568	-0.01%
2020/09/10	2	136.00	1	133.00	135.00	1	8,586	0.01%
2020/09/09	1	135.00	0	0.00	135.00	1	8,535	0.01%
2020/09/08	4	134.75	0	0.00	134.50	4	8,478	0.05%
2020/09/07	12	140.70	6	137.25	136.00	6	8,409	0.07%
2020/09/04	12	144.92	3	146.33	144.50	9	8,298	0.11%
2020/09/03	5	147.80	16	148.06	150.50	-11	8,021	-0.14%
2020/09/02	5	139.10	16	140.28	138.50	-11	7,570	-0.15%
2020/09/01	12	133.08	11	135.36	135.00	1	7,358	0.01%
2020/08/31	30	130.73	14	134.14	135.50	16	7,339	0.22%
2020/08/28	2	138.50	1	137.51	138.00	1	7,214	0.01%
2020/08/27	5	140.20	1	140.00	140.50	4	7,219	0.06%
2020/08/26	4	142.38	1	143.00	143.00	3	7,178	0.04%
2020/08/25	1	143.01	6	144.00	145.50	-5	7,157	-0.07%
2020/08/24	7	141.93	0	0.00	141.00	7	7,151	0.10%
2020/08/21	1	149.00	1	145.05	149.00	0	7,095	0.00%
2020/08/20	1	140.00	0	0.00	141.00	1	7,054	0.01%
2020/08/19	5	151.30	11	153.40	145.50	-6	6,950	-0.09%
2020/08/18	2	149.00	1	150.50	149.00	1	6,894	0.01%
2020/08/17	13	149.65	2	148.75	148.50	11	6,863	0.16%
2020/08/14	1	142.01	1	141.00	144.00	0	6,781	0.00%
2020/08/13	10	141.00	16	141.78	142.00	-6	6,789	-0.09%
2020/08/11	0	0.00	5	135.80	137.00	-5	6,760	-0.07%
2020/08/10	4	133.88	12	137.07	133.00	-8	6,849	-0.12%
2020/08/07	0	138.00	1	138.00	138.00	-1	6,979	-0.01%
2020/08/06	1	138.50	15	139.50	136.50	-14	7,225	-0.19%
2020/08/05	10	136.75	75	136.10	137.50	-65	7,387	-0.88%
2020/08/04	0	134.50	20	132.50	134.50	-20	7,357	-0.27%
2020/07/31	70	131.07	40	131.25	130.50	30	7,287	0.41%
2020/07/30	0	132.50	0	0.00	132.50	0	7,232	0.00%
2020/07/29	82	128.02	1	128.50	129.50	81	7,176	1.13%
2020/07/28	3	130.50	2	131.00	128.50	1	7,109	0.01%
2020/07/27	1	130.00	0	0.00	130.00	1	6,952	0.01%
2020/07/24	1	138.00	2	134.75	134.50	-1	6,800	-0.01%
2020/07/23	4	137.00	0	0.00	137.00	4	6,685	0.06%
2020/07/22	0	0.00	5	134.50	135.50	-5	6,599	-0.08%
2020/07/21	2	132.50	20	132.93	132.50	-18	6,537	-0.28%
2020/07/17	1	130.00	1.1	129.52	130.00	-0.1	6,400	0.00%
2020/07/16	22	130.91	5	130.00	131.00	17	6,258	0.27%
2020/07/15	3	125.00	1	128.00	126.00	2	6,109	0.03%
2020/07/14	2	125.50	11	125.82	126.00	-9	6,104	-0.15%
2020/07/13	12	123.25	9	121.44	120.50	3	5,876	0.05%
2020/07/10	1	117.50	17	119.56	118.00	-16	5,812	-0.28%
2020/07/09	20	117.55	0	0.00	120.00	20	5,729	0.35%
2020/07/07	0	118.00	0	0.00	118.00	0	5,478	0.00%
2020/07/06	0	0.00	1	118.00	119.50	-1	5,391	-0.02%
2020/07/03	2	115.50	5	116.00	115.50	-3	5,364	-0.06%
2020/07/02	1	112.50	0	0.00	113.00	1	5,249	0.02%
2020/07/01	2	111.50	0	0.00	112.00	2	5,198	0.04%
2020/06/19	0	0.00	1	105.00	102.50	-1	5,292	-0.02%
2020/06/18	0	0.00	1	104.50	104.50	-1	5,244	-0.02%
2020/06/15	0	0.00	3	103.50	101.50	-3	5,305	-0.06%
2020/06/12	0	103.50	0	0.00	103.50	0	5,331	0.00%
2020/06/11	0	0.00	2	103.50	102.50	-2	5,351	-0.04%
2020/06/10	1	104.50	19	105.00	105.50	-18	5,338	-0.34%
2020/06/09	7	105.50	3	106.83	107.50	4	5,355	0.07%
2020/06/08	1	109.00	0	0.00	106.00	1	5,362	0.02%
2020/06/05	3	111.50	3	110.84	111.50	0	5,258	0.00%
2020/06/04	24	108.31	3	109.50	108.00	21	5,137	0.41%
2020/06/03	2	105.00	0	0.00	106.00	2	5,088	0.04%
2020/06/02	3	104.17	1	103.50	104.00	2	5,047	0.04%
2020/05/29	2	101.50	0	0.00	101.00	2	5,024	0.04%
2020/05/28	0	102.00	0	0.00	102.50	0	5,014	0.00%
2020/05/27	0	0.00	1	101.00	100.50	-1	4,993	-0.02%
2020/05/26	0	0.00	1	105.00	105.00	-1	4,899	-0.02%
2020/05/25	1	102.00	1	101.50	103.50	0	4,865	0.00%
2020/05/21	1	109.00	6	107.42	106.00	-5	4,737	-0.11%
2020/05/19	5	106.50	6	105.58	106.00	-1	4,699	-0.02%
2020/05/15	2	102.00	4	104.50	103.50	-2	4,557	-0.04%
2020/05/14	1	100.00	19	102.50	102.50	-18	4,414	-0.41%
2020/05/13	20	100.78	49	100.00	102.00	-29	4,220	-0.69%
2020/05/12	48	97.82	10.3	96.81	98.40	37.7	3,995	0.94%
2020/05/11	0	93.20	3	94.00	93.70	-3	3,784	-0.08%
2020/05/08	0	90.80	0	0.00	90.80	0	3,736	0.00%
2020/05/07	0	91.50	1	91.80	91.90	-1	3,744	-0.03%
2020/05/05	0	0.00	2	90.20	90.00	-2	3,898	-0.05%
2020/04/30	1	92.90	9	92.39	93.00	-8	4,008	-0.20%
2020/04/29	0	0.00	10	93.00	92.20	-10	4,051	-0.25%
2020/04/28	2	93.00	0	0.00	92.70	2	4,153	0.05%
2020/04/27	0	92.00	5	92.60	92.30	-5	4,274	-0.12%
2020/04/24	1	92.80	1	91.90	92.00	0	4,324	0.00%
2020/04/23	0	0.00	3	92.80	92.70	-3	4,399	-0.07%
2020/04/22	1	90.20	0	0.00	90.50	1	4,453	0.02%
2020/04/21	15	91.30	2	91.00	90.30	13	4,502	0.29%
2020/04/20	3	92.30	0	0.00	92.10	3	4,520	0.07%
2020/04/17	18	95.27	12	94.06	93.00	6	4,520	0.13%
2020/04/15	0	92.30	6	91.40	92.40	-6	4,508	-0.13%
2020/04/08	1	87.50	0	0.00	87.80	1	4,599	0.02%
2020/04/07	1	89.20	0	0.00	89.00	1	4,601	0.02%
2020/04/01	4	89.73	3	90.30	89.40	1	4,546	0.02%
2020/03/31	0	88.60	10	88.73	88.70	-10	4,463	-0.22%
2020/03/30	70	84.00	70	85.26	84.20	0	4,376	0.00%
2020/03/27	1	84.80	1	85.50	84.10	0	4,346	0.00%
2020/03/26	0	83.70	0	0.00	83.70	0	4,314	0.00%
2020/03/25	3	79.00	3	80.47	81.00	0	4,296	0.00%
2020/03/24	0	0.00	0.5	77.00	76.80	-0.5	4,268	-0.01%
2020/03/23	1	74.20	0	0.00	72.60	1	4,295	0.02%
2020/03/19	0	0.00	2	70.40	72.00	-2	4,235	-0.05%
2020/03/18	1	73.20	0	0.00	73.20	1	4,148	0.02%
2020/03/17	0	0.00	1	77.20	77.50	-1	4,097	-0.02%
2020/03/16	1	77.80	0	0.00	76.70	1	4,041	0.02%
2020/03/13	0	0.00	2	78.80	79.60	-2	4,000	-0.05%
2020/03/12	2	84.25	2	83.80	82.10	0	3,920	0.00%
2020/03/11	0	0.00	2	86.65	86.30	-2	3,876	-0.05%
2020/03/09	8	86.76	10	86.00	86.00	-2	3,836	-0.05%
2020/03/06	3	89.60	0	0.00	89.20	3	3,791	0.08%
2020/03/04	1	90.50	0	0.00	90.20	1	3,766	0.03%
2020/03/03	2	90.50	0	0.00	90.00	2	3,755	0.05%
2020/02/27	4	91.20	0	0.00	90.80	4	3,684	0.11%
2020/02/25	0	0.00	3	92.03	92.70	-3	3,649	-0.08%
2020/02/24	1	93.60	0	0.00	92.50	1	3,645	0.03%
2020/02/21	2	95.05	1	95.30	95.40	1	3,635	0.03%
2020/02/20	2	97.60	4	96.68	95.80	-2	3,668	-0.05%
2020/02/19	2	96.00	0	0.00	95.80	2	3,581	0.06%
2020/02/17	1	95.70	1	95.60	95.30	0	3,683	0.00%
2020/02/14	1	96.70	1	95.90	95.80	0	3,928	0.00%
2020/02/13	0	0.00	3	96.40	96.40	-3	3,905	-0.08%
2020/02/12	2	94.55	1	96.90	94.20	1	3,843	0.03%
2020/02/11	1	94.50	0	0.00	94.50	1	3,778	0.03%
2020/02/10	0	0.00	1	93.90	93.60	-1	3,793	-0.03%
2020/02/07	6	93.85	1	95.10	93.50	5	3,782	0.13%
2020/02/06	2	94.00	6	94.15	95.60	-4	3,750	-0.11%
2020/02/05	6	91.55	6	92.95	92.00	0	3,721	0.00%
2020/02/03	3	90.50	0	0.00	92.30	3	3,608	0.08%
2020/01/31	1	93.60	1	94.30	92.80	0	3,567	0.00%
2020/01/30	3	90.63	2	90.45	90.50	1	3,503	0.03%
2020/01/20	0	0.00	1	94.00	93.80	-1	3,431	-0.03%
2020/01/17	3	95.00	2	95.00	94.10	1	3,382	0.03%
2020/01/16	0	0.00	5	93.82	93.60	-5	3,356	-0.15%
2020/01/15	0	0.00	11	92.90	92.30	-11	3,335	-0.33%
2020/01/14	1	91.20	8	91.51	92.00	-7	3,307	-0.21%
2020/01/13	0	0.00	1	90.90	90.80	-1	3,276	-0.03%
2020/01/10	1	90.60	2	90.90	90.10	-1	3,265	-0.03%
2020/01/09	2	88.55	1	88.80	88.70	1	3,159	0.03%
2020/01/08	1	87.30	2	87.40	87.50	-1	3,168	-0.03%
2020/01/06	2	88.50	10	88.30	88.80	-8	3,188	-0.25%
2020/01/03	11	89.57	4	89.15	89.20	7	3,201	0.22%
2020/01/02	3	88.93	0.3	88.90	88.90	2.8	3,160	0.09%
2019/12/31	0	0.00	2	86.00	86.70	-2	3,110	-0.06%
2019/12/27	2	88.25	6	88.38	87.80	-4	3,139	-0.13%
2019/12/26	2	88.35	0	0.00	88.30	2	3,150	0.06%
2019/12/24	0	0.00	4	87.35	86.70	-4	3,213	-0.12%
2019/12/23	0	0.00	1	86.80	86.20	-1	3,230	-0.03%
2019/12/20	1	88.40	0	0.00	87.60	1	3,262	0.03%
2019/12/19	0	0.00	1	87.70	87.70	-1	3,320	-0.03%
2019/12/18	1.5	87.10	1	87.50	87.50	0.5	3,353	0.01%
2019/12/17	0	0.00	6	86.15	86.50	-6	3,407	-0.18%
2019/12/11	6	85.70	0	0.00	85.50	6	3,482	0.17%
2019/12/10	0	0.00	0.1	85.10	85.30	-0.1	3,488	0.00%
2019/12/09	0	0.00	10	85.10	85.10	-10	3,515	-0.28%
2019/12/05	0	0.00	16	84.80	84.80	-16	3,617	-0.44%
2019/12/03	0	0.00	5	83.70	84.50	-5	3,686	-0.14%
2019/11/29	1	84.00	0	0.00	83.90	1	3,710	0.03%
2019/11/28	2	85.00	1	84.90	84.90	1	3,689	0.03%
2019/11/26	0	0.00	0	85.30	85.40	0	3,765	0.00%
2019/11/25	0	0.00	1	84.80	84.80	-1	3,737	-0.03%
2019/11/21	1	85.00	0	0.00	86.00	1	3,913	0.03%
2019/11/20	0	0.00	1	86.50	86.60	-1	4,024	-0.02%
2019/11/19	3	85.03	4	85.70	85.70	-1	4,108	-0.02%
2019/11/15	1	83.90	5	83.50	83.70	-4	4,151	-0.10%
2019/11/14	3	83.00	1	83.20	82.80	2	4,149	0.05%
2019/11/13	18	83.81	3	83.90	83.00	15	4,104	0.37%
2019/11/07	1	89.50	0	0.00	89.30	1	4,064	0.02%
2019/11/04	5	91.20	0	0.00	91.90	5	4,078	0.12%
2019/10/28	28	91.04	10	92.00	90.80	18	4,082	0.44%
2019/10/25	2	89.60	5	89.56	89.60	-3	4,037	-0.07%
2019/10/24	1	91.70	2	90.00	89.50	-1	4,047	-0.02%
2019/10/23	1	91.00	0	0.00	91.00	1	4,019	0.03%
2019/10/18	1	89.60	1	89.30	89.30	0	4,078	0.00%
2019/10/16	1	89.50	1	89.90	90.40	0	4,128	0.00%
2019/10/15	3	90.13	2	90.80	89.80	1	4,137	0.02%
2019/10/14	0	0.00	3	89.90	90.00	-3	4,155	-0.07%
2019/10/09	1	88.30	0	0.00	88.30	1	4,154	0.02%
2019/10/04	4	89.10	0	0.00	89.30	4	4,169	0.10%
2019/10/03	2	88.90	0	0.00	88.40	2	4,186	0.05%
2019/10/01	5	90.82	5	91.42	89.80	0	4,215	0.00%
2019/09/27	1	90.50	83	89.57	90.30	-82	4,243	-1.93%
2019/09/26	0	0.00	1	90.90	90.80	-1	4,253	-0.02%
2019/09/25	1	90.90	6	91.20	90.90	-5	4,371	-0.11%
2019/09/24	1	93.80	3	93.93	93.80	-2	4,407	-0.05%
2019/09/23	0	0.00	1	92.20	92.20	-1	4,350	-0.02%
2019/09/20	4	91.30	4	91.25	91.60	0	4,510	0.00%
2019/09/19	4	89.88	5	89.80	89.70	-1	4,449	-0.02%
2019/09/18	0	0.00	1	89.20	89.00	-1	4,479	-0.02%
2019/09/16	2	88.40	0	0.00	88.50	2	4,510	0.04%
2019/09/11	2	88.35	0	0.00	88.70	2	4,645	0.04%
2019/09/10	0	0.00	10	89.34	88.50	-10	4,708	-0.21%
2019/09/09	12	88.28	3	88.10	88.50	9	4,677	0.19%
2019/09/06	0	0.00	11	87.25	88.00	-11	4,689	-0.23%
2019/08/30	0	0.00	2	84.90	83.80	-2	4,700	-0.04%
2019/08/28	0	0.00	1	83.90	84.00	-1	4,725	-0.02%
2019/08/27	1	83.80	1	85.10	83.60	0	4,752	0.00%
2019/08/26	13	82.09	0	0.00	81.60	13	4,785	0.27%
2019/08/23	3	88.20	13	88.35	88.80	-10	4,715	-0.21%
2019/08/22	0	0.00	7	89.24	88.90	-7	4,606	-0.15%
2019/08/21	0	0.00	1	89.40	89.30	-1	4,550	-0.02%
2019/08/20	0	89.30	0	0.00	89.30	0	4,510	0.00%
2019/08/19	1	87.00	1	88.00	87.60	0	4,428	0.00%
2019/08/16	11	85.51	1	87.00	86.40	10	4,427	0.23%
2019/08/15	2	84.70	0	0.00	84.60	2	4,388	0.05%
2019/08/14	3	86.73	0	0.00	86.70	3	4,365	0.07%
2019/08/12	5	88.00	1	89.10	88.00	4	4,295	0.09%
2019/08/07	70	86.23	0	0.00	85.70	70	4,238	1.65%
2019/07/31	0	0.00	2	87.70	87.80	-2	4,442	-0.05%
2019/07/30	2	87.65	0	0.00	86.80	2	4,449	0.04%
2019/07/29	1	87.20	0	0.00	87.20	1	4,478	0.02%
2019/07/25	2	87.90	0	0.00	87.50	2	4,484	0.04%
2019/07/24	1	87.80	0	0.00	88.00	1	4,512	0.02%
2019/07/23	1	85.60	3	86.77	86.40	-2	4,495	-0.04%
2019/07/19	2	87.70	0	0.00	87.60	2	4,558	0.04%
2019/07/18	3	86.90	0	0.00	86.90	3	4,524	0.07%
2019/07/16	4	87.70	0	0.00	87.50	4	4,537	0.09%
2019/07/15	4	88.15	1	89.00	88.90	3	4,538	0.07%
2019/07/12	1	89.40	0	0.00	89.40	1	4,528	0.02%
2019/07/11	3	90.17	0	0.00	89.70	3	4,573	0.07%
2019/07/10	6	89.98	0	0.00	89.80	6	4,598	0.13%
2019/07/09	4	89.43	0	0.00	88.80	4	4,607	0.09%
2019/07/08	1	89.50	0	0.00	89.80	1	4,615	0.02%
2019/07/05	0	0.00	2	91.30	90.20	-2	4,603	-0.04%
2019/07/04	23	91.73	20	92.85	90.60	3	4,668	0.06%
2019/07/03	1	90.70	0	0.00	91.00	1	4,656	0.02%
2019/07/02	13	91.77	5	92.40	92.20	8	4,738	0.17%
2019/07/01	1	89.70	2	89.00	89.50	-1	4,648	-0.02%
2019/06/27	6	88.27	14	88.55	87.00	-8	4,799	-0.17%
2019/06/26	0	0.00	1	85.30	85.30	-1	4,780	-0.02%
2019/06/25	0	0.00	2	84.90	84.00	-2	4,829	-0.04%
2019/06/24	0	0.00	3	83.40	84.20	-3	4,781	-0.06%
2019/06/21	13	84.35	10	83.72	83.00	3	4,797	0.06%
2019/06/19	0	0.00	20	83.55	83.90	-20	4,999	-0.40%
2019/06/18	28	81.17	22	81.29	81.90	6	4,966	0.12%
2019/06/14	1	78.60	1	78.70	78.70	0	4,971	0.00%
2019/06/11	0	0.00	1	81.30	81.50	-1	5,105	-0.02%
2019/06/10	2	80.10	0	0.00	80.10	2	5,114	0.04%
2019/06/04	4	81.98	1	80.80	80.10	3	5,121	0.06%
2019/06/03	2	82.20	3	82.67	83.00	-1	5,112	-0.02%
2019/05/31	3	81.73	1	82.30	82.60	2	5,110	0.04%
2019/05/28	0	0.00	4	77.45	77.10	-4	5,222	-0.08%
2019/05/27	0	0.00	0	77.00	76.40	0	5,276	0.00%
2019/05/24	5	76.70	0	0.00	76.20	5	5,311	0.09%
2019/05/23	0	0.00	2	76.80	76.60	-2	5,357	-0.04%
2019/05/21	4	78.00	0	0.00	79.00	4	5,526	0.07%
2019/05/15	0	0.00	5	77.50	77.70	-5	6,104	-0.08%
2019/05/14	8	77.15	1	74.20	78.00	7	6,372	0.11%
2019/05/13	0	0.00	1	75.50	75.00	-1	6,415	-0.02%
2019/05/09	0	0.00	2	80.15	79.20	-2	6,372	-0.03%
2019/05/08	1	81.70	1	81.80	81.10	0	6,438	0.00%
2019/05/06	1	83.10	0	0.00	82.30	1	6,463	0.02%
2019/05/02	2	85.15	1	85.00	85.00	1	6,520	0.02%
2019/04/30	1	83.60	0	0.00	85.60	1	6,565	0.02%
2019/04/29	1	84.60	0	0.00	84.60	1	6,755	0.01%
2019/04/25	3	87.23	1	89.70	86.70	2	7,004	0.03%
2019/04/24	0	87.40	1	87.00	87.50	-1	6,939	-0.01%
2019/04/23	0	0.00	1	86.50	86.10	-1	7,064	-0.01%
2019/04/19	0	0.00	1	87.20	87.20	-1	7,127	-0.01%
2019/04/18	1	85.60	5	87.00	85.90	-4	7,214	-0.06%
2019/04/17	3	87.57	4	87.05	86.50	-1	7,309	-0.01%
2019/04/16	1	85.90	1	86.60	86.70	0	7,382	0.00%
2019/04/15	5	85.40	0	0.00	85.40	5	7,505	0.07%
2019/04/10	13	86.13	8	86.20	86.00	5	7,762	0.06%
2019/04/09	1	87.90	1	88.00	88.00	0	7,766	0.00%
2019/04/08	3	88.20	23	88.75	88.50	-20	8,008	-0.25%
2019/04/02	5	87.66	0	0.00	87.50	5	8,203	0.06%
2019/04/01	18	88.43	1	89.50	87.90	17	8,399	0.20%
2019/03/29	10	86.00	5	84.56	86.50	5	8,234	0.06%
2019/03/28	7	81.99	0	0.00	82.20	7	8,134	0.09%
2019/03/26	1	83.30	1	83.50	83.40	0	8,071	0.00%
2019/03/25	1	83.40	1	83.80	83.50	0	8,136	0.00%
2019/03/22	4	85.75	5	87.54	85.60	-1	8,122	-0.01%
2019/03/21	0	0.00	1	84.60	84.30	-1	7,898	-0.01%
2019/03/20	0	0.00	2	83.15	82.90	-2	7,931	-0.03%
2019/03/19	0	0.00	3	83.40	82.90	-3	7,939	-0.04%
2019/03/18	1	80.80	0	0.00	81.60	1	7,984	0.01%
2019/03/15	1	80.00	1	79.90	80.50	0	8,054	0.00%
2019/03/14	4	80.12	0	0.00	80.40	4	8,090	0.05%
2019/03/13	0	0.00	4	82.20	81.90	-4	8,088	-0.05%
2019/03/12	0	0.00	2	82.50	82.00	-2	8,097	-0.02%
2019/03/07	3	82.87	1	82.40	82.10	2	8,451	0.02%
2019/03/05	1	84.00	0	0.00	83.90	1	8,794	0.01%
2019/03/04	0	0.00	2	84.40	84.50	-2	8,917	-0.02%
2019/02/27	1	81.50	0	0.00	81.80	1	8,892	0.01%
2019/02/26	2	82.90	1	82.80	82.30	1	8,834	0.01%
2019/02/25	2	83.40	0	0.00	83.50	2	8,849	0.02%
2019/02/22	0	0.00	1	82.60	83.20	-1	8,940	-0.01%
2019/02/21	7	84.33	2	83.75	83.70	5	9,017	0.06%
2019/02/20	9	83.98	10	84.16	84.60	-1	9,122	-0.01%
2019/02/19	0	0.00	2	83.00	82.50	-2	9,462	-0.02%
2019/02/18	3	83.77	2	82.90	82.20	1	9,522	0.01%
2019/02/15	25	83.06	29	83.70	83.00	-4	9,401	-0.04%
2019/02/14	2	80.25	11	82.20	83.00	-9	9,262	-0.10%
2019/02/13	66	79.95	106	80.17	81.10	-40	9,180	-0.44%	大賣/
2019/02/12	25	78.14	11	78.78	78.80	14	8,928	0.16%
2019/02/11	2	75.75	5	75.64	75.80	-3	8,843	-0.03%
2019/01/30	11	74.11	0	0.00	74.10	11	8,853	0.12%
2019/01/29	8	74.63	0	0.00	74.40	8	8,853	0.09%
2019/01/28	2	77.30	1	77.30	77.40	1	8,772	0.01%
2019/01/25	2	76.40	3	76.53	77.10	-1	8,838	-0.01%
2019/01/24	22	76.79	17	77.42	75.60	5	8,931	0.06%
2019/01/23	1	76.60	2	76.75	76.60	-1	9,007	-0.01%
2019/01/22	5	77.60	1	78.50	77.40	4	9,053	0.04%
2019/01/21	18	79.16	18	79.54	78.30	0	9,117	0.00%
2019/01/18	8	79.25	0	0.00	78.70	8	8,954	0.09%
2019/01/17	9	79.81	19	80.29	79.00	-10	8,914	-0.11%
2019/01/16	13	77.74	11	77.74	77.10	2	8,746	0.02%
2019/01/15	11	78.17	25	78.65	77.70	-14	8,808	-0.16%
2019/01/14	1	76.10	0	0.00	76.40	1	8,731	0.01%
2019/01/11	1	77.20	0	0.00	75.70	1	8,929	0.01%
2019/01/10	4	75.95	2	77.30	77.20	2	9,022	0.02%
2019/01/09	0	0.00	3	78.57	77.80	-3	8,961	-0.03%
2019/01/08	3	77.83	1	77.50	77.40	2	8,926	0.02%
2019/01/07	0	0.00	5	76.84	79.40	-5	8,893	-0.06%
2019/01/04	5	73.44	3	74.27	74.80	2	8,775	0.02%
2019/01/03	1	75.50	0	0.00	74.50	1	8,883	0.01%
2019/01/02	18	78.41	13	78.45	77.00	5	8,866	0.06%
2018/12/28	3	76.83	42	76.35	76.40	-39	8,741	-0.45%
2018/12/27	52	76.69	48	76.50	76.60	4	8,787	0.05%
2018/12/26	21	73.18	1	72.50	72.30	20	8,530	0.23%
2018/12/25	26	75.37	10	74.95	75.50	16	8,393	0.19%
2018/12/24	14	72.89	22	75.25	74.70	-8	8,280	-0.10%
2018/12/20	6	68.43	0	0.00	67.90	6	8,109	0.07%
2018/12/18	1	70.80	0	0.00	69.80	1	8,160	0.01%
2018/12/14	1	69.10	1	69.60	69.50	0	8,282	0.00%
2018/12/13	0	0.00	1	69.10	69.10	-1	8,275	-0.01%
2018/12/11	5	68.06	0	0.00	67.50	5	8,194	0.06%
2018/12/10	5	68.80	1	68.70	69.10	4	8,182	0.05%
2018/12/07	160	70.00	161	71.07	70.60	-1	8,301	-0.01%	大買/大賣/
2018/12/06	6	69.52	3	68.87	68.60	3	8,443	0.04%
2018/12/05	6	71.93	6	71.50	71.40	0	8,612	0.00%
2018/12/04	4	74.63	2.1	75.39	74.20	1.9	8,662	0.02%
2018/12/03	10	76.11	1	76.80	75.20	9	8,688	0.10%
2018/11/30	0	0.00	1	73.30	72.50	-1	8,624	-0.01%
2018/11/29	1.1	70.25	6	70.37	70.70	-4.9	8,499	-0.06%
2018/11/28	0	0.00	2	67.90	67.80	-2	8,339	-0.02%
2018/11/27	7	64.53	0	0.00	64.40	7	8,197	0.09%
2018/11/26	2	65.30	0	0.00	66.00	2	8,058	0.02%
2018/11/22	0	0.00	3	67.27	66.60	-3	8,058	-0.04%
2018/11/21	4	64.95	0	0.00	65.00	4	8,068	0.05%
2018/11/19	1	65.70	4	65.88	65.50	-3	8,024	-0.04%
2018/11/16	28	65.03	21	65.57	64.20	7	7,966	0.09%
2018/11/15	2	70.10	50	71.29	70.00	-48	7,692	-0.62%
2018/11/14	0	0.00	102	72.52	72.90	-102	7,685	-1.33%	大賣/鉅額交易
2018/11/12	153	75.21	0	0.00	74.60	153	7,777	1.97%	大買/鉅額交易
2018/11/09	0	0.00	1	72.40	73.50	-1	7,805	-0.01%
2018/11/08	1	74.90	0	0.00	73.90	1	8,078	0.01%
2018/11/07	0	0.00	102	75.22	74.80	-102	8,081	-1.26%	大賣/鉅額交易
2018/11/05	0	0.00	1	73.90	73.70	-1	8,151	-0.01%
2018/11/02	3	72.80	0	0.00	72.90	3	8,138	0.04%
2018/10/31	11	67.69	3	67.07	68.30	8	8,129	0.10%
2018/10/29	0	0.00	1	69.80	66.70	-1	8,015	-0.01%
2018/10/26	0	0.00	2	66.40	65.50	-2	7,979	-0.03%
2018/10/25	2	65.70	1	66.10	65.50	1	8,076	0.01%
2018/10/24	0	0.00	2	69.00	68.70	-2	8,064	-0.02%
2018/10/19	4	68.08	4	69.50	70.30	0	8,127	0.00%
2018/10/18	5	71.60	3	70.90	71.60	2	8,123	0.02%
2018/10/17	3	75.83	2	75.10	74.60	1	8,283	0.01%
2018/10/16	1	75.60	0	0.00	75.20	1	8,307	0.01%
2018/10/15	1	76.60	2	76.40	74.90	-1	8,439	-0.01%
2018/10/11	10	73.31	8	72.13	74.40	2	8,616	0.02%
2018/10/09	5	78.38	2	77.60	77.40	3	8,465	0.04%
2018/10/08	2	79.40	14	79.03	80.20	-12	8,437	-0.14%
2018/10/05	9	79.00	8	78.84	77.80	1	8,467	0.01%
2018/10/04	2	82.40	1	81.80	82.10	1	8,460	0.01%
2018/10/03	5	83.98	5	84.38	83.00	0	8,527	0.00%
2018/10/02	14	84.26	12	85.14	83.80	2	8,627	0.02%
2018/10/01	1	83.10	2	84.00	84.10	-1	8,694	-0.01%
2018/09/28	7	82.19	2	81.70	82.50	5	8,877	0.06%
2018/09/27	3	83.40	1	82.50	82.50	2	8,856	0.02%
2018/09/26	2	84.20	2	85.00	84.30	0	8,864	0.00%
2018/09/25	2	85.20	5	85.08	84.60	-3	8,964	-0.03%
2018/09/21	17	82.05	11	81.87	83.40	6	9,017	0.07%
2018/09/20	1	85.80	2	86.30	85.80	-1	8,961	-0.01%
2018/09/19	1	87.70	8	87.35	87.00	-7	9,052	-0.08%
2018/09/18	5	87.04	0	0.00	85.90	5	9,188	0.05%
2018/09/14	32	88.48	7	89.40	88.70	25	9,410	0.27%
2018/09/13	2	85.65	3	86.33	85.30	-1	9,484	-0.01%
2018/09/12	6	87.83	4	85.45	86.50	2	9,467	0.02%
2018/09/11	11	90.43	2	89.90	89.80	9	9,351	0.10%
2018/09/10	10	94.24	6	93.60	93.60	4	9,337	0.04%
2018/09/07	106	97.45	33	98.15	97.30	73	9,473	0.77%	大買/
2018/09/06	8	101.44	2	100.50	100.50	6	9,475	0.06%
2018/09/05	3	106.83	0	0.00	105.00	3	9,455	0.03%
2018/09/04	3	108.33	3	108.17	107.50	0	9,426	0.00%
2018/09/03	2	107.50	20	107.45	107.50	-18	9,453	-0.19%
2018/08/31	0	0.00	3	104.83	106.50	-3	9,591	-0.03%
2018/08/30	2	105.98	0	0.00	104.50	2	9,741	0.02%
2018/08/29	1	106.00	1	107.00	107.00	0	9,744	0.00%
2018/08/28	28	107.55	23	105.39	104.50	5	9,793	0.05%
2018/08/27	4	104.25	7	102.14	104.00	-3	9,738	-0.03%
2018/08/24	2	99.05	13	100.38	99.20	-11	9,653	-0.11%
2018/08/23	1	96.00	26	97.85	100.00	-25	9,761	-0.26%
2018/08/22	36	98.24	2	98.60	95.80	34	9,726	0.35%
2018/08/21	1	98.40	1	99.70	99.90	0	9,599	0.00%
2018/08/20	8	100.55	1	99.30	99.50	7	9,559	0.07%
2018/08/17	3	100.67	19	102.63	100.50	-16	9,645	-0.17%
2018/08/16	17	97.48	3	99.50	99.50	14	9,627	0.15%
2018/08/15	14	94.95	22	95.11	99.70	-8	9,689	-0.08%
2018/08/14	17	100.44	3	100.17	100.00	14	9,468	0.15%
2018/08/13	5	101.80	12.1	100.53	100.50	-7.1	9,527	-0.07%
2018/08/10	3	103.50	2	104.50	104.00	1	9,677	0.01%
2018/08/09	4	104.63	32	104.95	104.00	-28	9,839	-0.28%
2018/08/08	33	106.74	3	106.50	107.00	30	9,995	0.30%
2018/08/07	3	101.00	8	102.06	101.50	-5	10,030	-0.05%
2018/08/06	3	103.83	3	104.83	104.50	0	10,126	0.00%
2018/08/03	103	108.33	91	107.31	105.50	12	10,122	0.12%	大買/
2018/08/02	1	107.00	1	106.50	106.50	0	10,221	0.00%
2018/08/01	26	109.73	24	110.67	110.50	2	10,233	0.02%
2018/07/31	20	105.80	20	105.95	105.00	0	10,093	0.00%
2018/07/30	1	104.00	1	103.50	103.00	0	10,099	0.00%
2018/07/27	1	109.00	0	0.00	108.00	1	10,083	0.01%
2018/07/25	26	109.92	22	107.57	107.00	4	10,054	0.04%
2018/07/24	54	107.49	57	110.32	110.00	-3	9,871	-0.03%
2018/07/23	0	0.00	3	102.33	103.00	-3	9,592	-0.03%
2018/07/20	2	101.25	4	103.13	98.90	-2	9,624	-0.02%
2018/07/19	6	100.07	3	100.33	101.00	3	9,509	0.03%
2018/07/18	1	101.50	2	102.00	105.00	-1	9,391	-0.01%
2018/07/17	2	98.05	2	97.70	97.50	0	9,293	0.00%
2018/07/16	1	99.80	2	99.80	100.50	-1	9,304	-0.01%
2018/07/13	0	0.00	14	98.89	101.00	-14	9,329	-0.15%
2018/07/12	8	96.60	0	0.00	96.20	8	9,309	0.09%
2018/07/11	0	0.00	13	96.15	98.20	-13	9,312	-0.14%
2018/07/10	13	97.71	2	97.20	97.60	11	9,309	0.12%
2018/07/09	3	92.57	2	94.80	95.00	1	9,253	0.01%
2018/07/06	1.1	96.15	3	97.27	98.20	-1.9	9,131	-0.02%
2018/07/05	0	0.00	10	95.00	93.30	-10	9,051	-0.11%
2018/07/04	1	94.80	2	92.75	92.50	-1	9,121	-0.01%
2018/07/03	3	92.97	4	94.30	96.00	-1	9,212	-0.01%
2018/06/29	2	94.35	1	93.50	94.20	1	9,571	0.01%
2018/06/28	0	0.00	1	96.00	96.40	-1	9,432	-0.01%
2018/06/27	4	98.48	0	0.00	96.20	4	9,532	0.04%
2018/06/26	3	98.53	2	99.90	99.80	1	9,472	0.01%
2018/06/25	4	98.40	4	98.10	98.80	0	9,456	0.00%
2018/06/22	1	99.50	1	100.50	100.00	0	9,568	0.00%
2018/06/21	10	109.00	0	0.00	104.50	10	9,624	0.10%
2018/06/20	12	107.21	0	0.00	106.00	12	9,529	0.13%
2018/06/19	3.5	112.21	4	114.13	114.50	-0.5	9,524	-0.01%
2018/06/15	1	110.50	2	108.25	107.50	-1	9,468	-0.01%
2018/06/14	72	108.54	72	110.07	109.00	0	9,268	0.00%
2018/06/13	2	114.00	4	112.00	112.00	-2	9,201	-0.02%
2018/06/12	2	115.00	2	115.50	115.00	0	9,183	0.00%
2018/06/11	0	0.00	3	116.17	117.00	-3	9,210	-0.03%
2018/06/08	2	113.00	11.3	112.87	112.50	-9.3	9,184	-0.10%
2018/06/07	12	116.71	1	115.00	115.00	11	9,064	0.12%
2018/06/06	2	124.00	0	0.00	123.00	2	8,996	0.02%
2018/06/05	0	0.00	3	125.17	124.50	-3	8,994	-0.03%
2018/06/04	3	124.33	1	124.50	123.50	2	9,143	0.02%
2018/05/31	1	123.50	4	124.75	125.00	-3	9,439	-0.03%
2018/05/30	5	122.10	0	0.00	121.00	5	9,300	0.05%
2018/05/29	1	124.50	3	126.17	127.00	-2	9,324	-0.02%
2018/05/28	1	123.50	1	123.00	124.50	0	9,462	0.00%
2018/05/25	2	125.75	0	0.00	124.50	2	9,473	0.02%
2018/05/24	13	127.77	12	128.29	128.50	1	9,433	0.01%
2018/05/23	12	124.46	24	128.85	129.50	-12	9,415	-0.13%
2018/05/22	0	0.00	6	123.67	126.00	-6	9,413	-0.06%
2018/05/21	11	123.82	41	123.35	124.00	-30	9,527	-0.31%
2018/05/18	12.3	118.24	23	120.57	122.00	-10.7	9,512	-0.11%
2018/05/17	1	120.00	5	118.90	118.50	-4	9,496	-0.04%
2018/05/16	10	114.00	4	114.63	114.00	6	9,388	0.06%
2018/05/15	2	109.25	13	109.04	111.50	-11	9,434	-0.12%
2018/05/14	7	103.86	21	106.90	110.50	-14	9,535	-0.15%
2018/05/11	8	102.63	2	102.50	102.50	6	9,540	0.06%
2018/05/10	19	104.00	6.6	103.11	103.00	12.4	9,565	0.13%
2018/05/09	0	0.00	7.5	101.00	100.00	-7.5	9,583	-0.08%
2018/05/08	9	98.18	13	98.37	98.40	-4	9,656	-0.04%
2018/05/07	2	99.00	47	99.42	99.10	-45	10,020	-0.45%
2018/05/04	1	97.00	4	97.90	97.40	-3	10,229	-0.03%
2018/05/03	30	97.58	17	97.61	97.00	13	10,257	0.13%
2018/05/02	0	0.00	3	94.40	94.10	-3	10,254	-0.03%
2018/04/30	0	0.00	26	92.93	93.40	-26	10,576	-0.25%
2018/04/26	1	90.20	171	90.25	90.20	-170	10,666	-1.59%	大賣/鉅額交易
2018/04/25	11	89.43	8	90.18	88.90	3	10,648	0.03%
2018/04/24	3	92.87	0	0.00	92.00	3	10,764	0.03%
2018/04/23	1	95.30	13	96.00	96.00	-12	10,927	-0.11%
2018/04/19	15	94.95	7	95.69	95.00	8	11,030	0.07%
2018/04/18	15	94.76	7	95.33	94.00	8	11,033	0.07%
2018/04/17	51	92.85	50	93.38	95.00	1	11,163	0.01%
2018/04/16	32	97.23	4	96.00	95.80	28	11,113	0.25%
2018/04/13	5	103.10	9	101.78	100.50	-4	11,069	-0.04%
2018/04/12	12	100.72	7	100.79	100.50	5	11,138	0.04%
2018/04/11	11	100.36	10	100.20	100.50	1	11,284	0.01%
2018/04/10	22	99.43	19.6	99.15	98.60	2.4	11,379	0.02%
2018/04/09	20	100.65	22	99.78	99.30	-2	11,681	-0.02%
2018/04/03	13	100.38	13	101.23	101.50	0	11,672	0.00%
2018/04/02	6	100.02	42	101.87	101.50	-36	11,801	-0.31%
2018/03/31	9	95.60	17	95.28	95.20	-8	11,346	-0.07%
2018/03/30	28	96.56	18	98.36	95.60	10	11,347	0.09%
2018/03/29	9	98.31	7	98.06	97.70	2	11,124	0.02%
2018/03/28	6	97.93	25	98.54	97.80	-19	11,032	-0.17%
2018/03/27	59	98.54	23	98.75	98.50	36	10,887	0.33%
2018/03/26	41	96.39	32	94.26	97.30	9	10,663	0.08%
2018/03/23	30	90.51	17	91.42	90.10	13	10,453	0.12%
2018/03/22	8	94.24	18	94.12	94.50	-10	10,400	-0.10%
2018/03/21	6	90.05	49	91.90	92.80	-43	10,257	-0.42%
2018/03/20	7	89.53	1	88.60	89.00	6	10,117	0.06%
2018/03/19	21	89.66	0	0.00	89.50	21	10,118	0.21%
2018/03/16	9	91.06	17	90.99	90.50	-8	10,112	-0.08%
2018/03/15	2	89.40	7	90.90	90.80	-5	10,092	-0.05%
2018/03/14	15	89.30	4	89.33	89.00	11	10,066	0.11%
2018/03/13	20	90.43	1	91.50	89.30	19	10,089	0.19%
2018/03/12	20	89.87	13	90.34	90.00	7	10,033	0.07%
2018/03/09	5	89.48	54	90.08	90.10	-49	9,985	-0.49%
2018/03/08	14	91.06	13	91.18	90.10	1	9,970	0.01%
2018/03/07	7	90.57	16	90.71	90.90	-9	9,746	-0.09%
2018/03/05	0	0.00	2	86.20	86.00	-2	9,477	-0.02%
2018/03/02	7	87.00	2	88.10	87.10	5	9,455	0.05%
2018/03/01	2	88.90	79	86.13	89.90	-77	9,371	-0.82%
2018/02/27	5	86.76	2	88.15	85.50	3	9,187	0.03%
2018/02/26	4	87.53	1	89.20	87.50	3	9,155	0.03%
2018/02/23	11	86.16	3	87.20	86.00	8	9,145	0.09%
2018/02/22	4	85.83	2	85.00	85.00	2	9,121	0.02%
2018/02/09	4	85.90	2	86.35	85.40	2	8,839	0.02%
2018/02/08	0	0.00	8	87.38	88.10	-8	8,628	-0.09%
2018/02/07	9	87.70	4.5	88.32	87.40	4.5	8,567	0.05%
2018/02/06	16	83.24	3	82.47	83.90	13	8,403	0.15%
2018/02/05	27	88.88	56	89.39	89.90	-29	8,273	-0.35%
2018/02/02	9	95.39	5	95.36	94.60	4	8,248	0.05%
2018/02/01	15	96.20	6	95.47	94.70	9	8,603	0.10%
2018/01/31	11	94.60	6	96.72	96.30	5	8,544	0.06%
2018/01/30	203	101.49	24	97.92	96.70	179	8,430	2.12%	大買/鉅額交易
2018/01/29	116	101.18	31	103.45	104.50	85	8,080	1.05%	大買/
2018/01/26	18	94.63	25	94.91	95.40	-7	7,808	-0.09%
2018/01/25	1	93.50	19	93.68	93.40	-18	7,751	-0.23%
2018/01/24	10	93.84	34	94.15	92.40	-24	7,673	-0.31%
2018/01/23	6	90.88	11	90.74	90.60	-5	7,387	-0.07%
2018/01/22	13	88.38	20	88.25	89.80	-7	7,331	-0.10%
2018/01/19	16	91.81	1	90.00	90.00	15	7,290	0.21%
2018/01/18	4	90.63	9	93.20	89.90	-5	7,214	-0.07%
2018/01/17	47	91.90	62.1	92.90	92.30	-15.1	7,074	-0.21%
2018/01/16	15	89.35	37	89.81	89.90	-22	6,985	-0.31%
2018/01/15	0	0.00	10	87.30	87.30	-10	6,936	-0.14%
2018/01/12	23	88.22	5	88.04	87.60	18	7,214	0.25%
2018/01/11	1	87.80	2.2	87.74	89.60	-1.2	7,229	-0.02%
2018/01/10	11	87.22	125	85.82	85.10	-114	7,200	-1.58%	大賣/鉅額交易
2018/01/09	42	88.40	29	88.58	88.10	13	7,464	0.17%
2018/01/08	135	88.66	29	89.63	88.70	106	7,671	1.38%	大買/鉅額交易
2018/01/05	51	87.22	41	88.07	88.60	10	7,558	0.13%
2018/01/04	13	85.80	10	86.49	86.20	3	7,414	0.04%
2018/01/03	33.6	85.07	22	84.85	85.00	11.6	7,211	0.16%
2018/01/02	27	78.01	5	78.82	79.90	22	6,802	0.32%