微星 (2377)-元大-新盛券商分點個股進出

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:13:35(已收盤)

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

微星 (2377)籌碼相關－元大-新盛券商分點個股進出

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-新盛券商分點個股進出
元大-新盛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	1	163.50	0	0.00	165.00	1	3,913	0.03%
2024/05/09	2	161.75	0	163.50	163.00	2	3,910	0.05%
2024/05/08	3	162.83	0	0.00	163.00	3	3,936	0.08%
2024/05/07	3	162.50	2	161.50	163.00	1	3,898	0.03%
2024/05/06	0	0.00	1	162.50	162.00	-1	3,868	-0.03%
2024/05/02	0	0.00	2	160.00	159.00	-2	3,943	-0.05%
2024/04/29	1	160.01	4	161.38	160.00	-3	4,059	-0.07%
2024/04/26	3	157.50	0	0.00	156.00	3	4,153	0.07%
2024/04/25	1	155.50	0	0.00	155.00	1	4,245	0.02%
2024/04/24	0.2	159.50	1	158.50	158.00	-0.8	4,360	-0.02%
2024/04/23	4	155.38	0	0.00	154.50	4	4,457	0.09%
2024/04/22	2	153.02	2	155.00	154.00	0	4,454	0.00%
2024/04/19	8.1	154.87	2	154.50	154.00	6.1	4,449	0.14%
2024/04/18	3	160.00	0	0.00	161.00	3	4,375	0.07%
2024/04/17	3	162.00	0	0.00	161.50	3	4,396	0.07%
2024/04/16	19.1	162.61	2	164.50	161.50	17.1	4,521	0.38%
2024/04/15	9.1	169.33	0	0.00	167.50	9.1	4,557	0.20%
2024/04/12	3	171.17	0	0.00	170.50	3	4,593	0.07%
2024/04/11	2	171.50	0	0.00	173.00	2	4,611	0.04%
2024/04/10	0	0.00	9	174.22	172.50	-9	4,707	-0.19%
2024/04/09	7	172.50	3	173.00	172.50	4	4,803	0.08%
2024/04/08	5	172.10	2	172.00	171.50	3	4,924	0.06%
2024/04/03	0	0.00	1	170.00	169.50	-1	4,998	-0.02%
2024/03/29	1	169.50	1.1	167.17	169.50	-0.1	5,643	0.00%
2024/03/28	0	0.00	1	167.50	167.00	-1	5,847	-0.02%
2024/03/27	2.3	167.99	0.2	169.00	168.00	2.1	5,925	0.03%
2024/03/26	5	169.31	0	0.00	168.50	5	6,028	0.08%
2024/03/25	3.1	170.85	1	172.00	170.00	2.1	6,203	0.03%
2024/03/22	2	170.00	0.1	171.00	171.00	2	6,244	0.03%
2024/03/21	7.1	168.43	2	169.25	170.50	5.1	6,262	0.08%
2024/03/20	5	169.30	0	0.00	168.50	5	6,265	0.08%
2024/03/19	3	171.50	0	0.00	170.00	3	6,284	0.05%
2024/03/18	0	0.00	0.1	174.50	171.50	-0.1	6,294	0.00%
2024/03/15	28.3	170.69	7	169.14	169.50	21.3	6,303	0.34%
2024/03/14	4.2	185.26	1	185.00	186.00	3.2	6,159	0.05%
2024/03/13	1	189.50	2	189.50	189.00	-1	6,190	-0.02%
2024/03/12	0.5	187.50	0	0.00	188.50	0.5	6,202	0.01%
2024/03/11	2	187.00	0	0.00	187.00	2	6,247	0.03%
2024/03/08	3	187.50	3	189.33	188.00	0	6,321	0.00%
2024/03/07	2.1	191.71	1	189.50	189.50	1.1	6,322	0.02%
2024/03/06	0.2	194.17	0	0.00	193.00	0.2	6,367	0.00%
2024/03/05	0	0.00	6.1	194.50	195.00	-6.1	6,508	-0.09%
2024/03/04	2	192.73	6.4	195.36	192.00	-4.4	6,707	-0.06%
2024/03/01	0	0.00	12	192.96	191.00	-12	6,638	-0.18%
2024/02/29	0.1	191.00	0	0.00	191.00	0.1	6,614	0.00%
2024/02/27	0	187.50	4	188.63	187.50	-4	6,595	-0.06%
2024/02/26	3	189.33	2.1	189.49	189.50	1	6,563	0.01%
2024/02/23	2	191.50	9.1	192.00	191.50	-7.1	6,535	-0.11%
2024/02/22	7.1	192.55	0.1	189.50	189.50	7	6,543	0.11%
2024/02/21	1.1	190.96	4	190.38	190.00	-2.9	6,497	-0.04%
2024/02/20	0	0.00	3	189.67	192.00	-3	6,464	-0.05%
2024/02/19	3	189.84	2	191.00	191.00	1	6,477	0.02%
2024/02/16	7	190.50	0	0.00	191.00	7	6,498	0.11%
2024/02/15	9	192.61	24.2	191.67	193.00	-15.2	6,484	-0.23%
2024/02/05	7.6	190.07	2.1	190.79	191.00	5.5	6,437	0.08%
2024/02/02	19	189.13	7.2	188.55	189.50	11.8	6,389	0.18%
2024/01/31	1.3	181.73	30	181.73	182.00	-28.7	6,271	-0.46%
2024/01/30	2	183.76	0.1	184.50	184.00	2	6,252	0.03%
2024/01/29	1	183.00	1	181.50	183.50	0	6,257	0.00%
2024/01/26	6.2	180.67	0	0.00	179.50	6.2	6,257	0.10%
2024/01/25	0	0.00	1	184.00	185.00	-1	6,251	-0.02%
2024/01/24	2	183.00	3.1	182.39	183.00	-1.1	6,206	-0.02%
2024/01/23	0.1	181.00	2	182.00	183.00	-1.9	6,212	-0.03%
2024/01/22	6	185.92	23	186.02	186.00	-17	6,127	-0.28%
2024/01/19	2	182.50	3.1	183.85	184.50	-1	6,037	-0.02%
2024/01/18	1	180.00	5	182.50	179.00	-4	5,966	-0.07%
2024/01/17	24.2	181.11	1	178.50	179.00	23.2	5,868	0.40%
2024/01/16	2.1	179.55	0	0.00	179.50	2.1	5,769	0.04%
2024/01/15	4.1	184.34	1	180.50	181.00	3.1	5,730	0.05%
2024/01/12	1	184.50	1	185.50	184.50	0	5,740	0.00%
2024/01/11	1	185.00	0	0.00	184.50	1	5,751	0.02%
2024/01/08	2.1	188.36	2	189.50	187.50	0.1	5,584	0.00%
2024/01/05	2	188.25	0.2	188.00	186.00	1.8	5,616	0.03%
2024/01/04	102.1	187.03	1	187.50	187.50	101.1	5,597	1.81%	大買/鉅額交易
2024/01/03	3.1	191.34	1.3	192.00	191.00	1.8	5,541	0.03%
2024/01/02	34.1	199.08	4.2	199.77	198.00	29.9	5,437	0.55%
2023/12/29	2.1	203.76	4	207.13	204.00	-1.9	5,303	-0.04%
2023/12/28	0	0.00	7.3	200.77	201.50	-7.3	5,228	-0.14%
2023/12/27	0.1	202.50	7	200.79	200.00	-6.9	5,130	-0.13%
2023/12/26	10.1	197.49	4.2	196.57	195.50	6	4,969	0.12%
2023/12/25	2.2	192.30	40.4	189.16	193.00	-38.2	4,679	-0.82%
2023/12/22	4	185.38	9	185.00	184.00	-5	4,482	-0.11%
2023/12/21	0.1	181.50	5	181.50	181.50	-5	4,430	-0.11%
2023/12/20	6	188.00	100.2	187.20	184.50	-94.2	4,318	-2.18%
2023/12/19	1.1	181.98	1	181.50	181.50	0.1	4,161	0.00%
2023/12/18	0	0.00	1	180.50	180.50	-1	4,254	-0.02%
2023/12/15	1.3	179.65	0	0.00	179.00	1.3	4,362	0.03%
2023/12/14	1	180.50	7	180.21	181.50	-6	4,373	-0.14%
2023/12/13	5	180.50	1.1	180.45	178.00	3.9	4,355	0.09%
2023/12/12	5.1	177.59	3.5	177.93	177.00	1.6	4,371	0.04%
2023/12/11	1	178.00	0	0.00	177.00	1	4,347	0.02%
2023/12/08	106.1	180.34	5.1	181.30	179.00	101	4,322	2.34%	大買/
2023/12/07	3	178.50	2.1	179.78	180.00	1	4,283	0.02%
2023/12/06	3.1	177.34	0	0.00	176.50	3.1	4,292	0.07%
2023/12/05	1	178.00	1	177.50	178.00	0	4,246	0.00%
2023/12/04	1	185.50	2	183.75	183.50	-1	4,195	-0.02%
2023/12/01	4	182.75	9	183.44	185.00	-5	4,174	-0.12%
2023/11/30	33	183.06	5	184.30	183.50	28	4,137	0.68%
2023/11/29	10	180.85	7.2	177.20	181.00	2.8	3,977	0.07%
2023/11/28	2	168.00	0	0.00	168.00	2	3,793	0.05%
2023/11/23	0.2	169.50	1	170.50	169.00	-0.8	3,910	-0.02%
2023/11/22	1.1	169.05	0	0.00	169.50	1.1	3,945	0.03%
2023/11/21	0.1	168.00	0	0.00	170.00	0.1	3,984	0.00%
2023/11/20	0.1	165.00	0	0.00	165.00	0.1	3,955	0.00%
2023/11/16	1	165.50	0	0.00	164.50	1	4,018	0.02%
2023/11/15	0	0.00	7	169.36	168.00	-7	4,050	-0.17%
2023/11/14	7	165.43	2	165.50	166.50	5	4,055	0.12%
2023/11/13	4.5	168.23	1	165.50	166.00	3.5	4,095	0.09%
2023/11/10	1	174.00	1.2	174.94	174.50	-0.2	4,072	0.00%
2023/11/09	1	172.00	0.1	171.12	172.00	0.9	4,103	0.02%
2023/11/08	0	0.00	2	172.50	173.00	-2	4,158	-0.05%
2023/11/06	0	0.00	8	172.13	172.50	-8	4,252	-0.19%
2023/11/03	0	0.00	1	170.50	170.00	-1	4,303	-0.02%
2023/11/02	0	0.00	1	170.50	170.50	-1	4,376	-0.02%
2023/11/01	0	0.00	1	163.50	166.00	-1	4,382	-0.02%
2023/10/30	0	0.00	1	168.00	168.00	-1	4,473	-0.02%
2023/10/27	1	166.50	1	168.00	167.50	0	4,512	0.00%
2023/10/26	0	0.00	1	162.00	165.50	-1	4,539	-0.02%
2023/10/25	0.1	165.00	1.1	164.95	164.50	-1.1	4,583	-0.02%
2023/10/20	2.1	155.27	1.1	156.10	156.50	1.1	4,975	0.02%
2023/10/19	1	159.00	1	159.50	159.00	0	5,011	0.00%
2023/10/18	0.1	160.08	3	160.00	160.50	-2.9	5,081	-0.06%
2023/10/17	2	163.50	0.1	164.50	162.00	2	5,027	0.04%
2023/10/16	0	165.00	1	164.00	164.00	-1	5,103	-0.02%
2023/10/13	2.1	166.79	1	166.06	166.50	1.1	5,241	0.02%
2023/10/12	3	171.00	1	172.00	172.50	2	5,222	0.04%
2023/10/11	0.1	168.22	0.1	170.00	168.50	-0.1	5,255	0.00%
2023/10/06	3.6	167.25	1	167.50	168.00	2.6	5,371	0.05%
2023/10/04	0.1	165.00	0	0.00	164.50	0.1	5,403	0.00%
2023/10/03	1	167.00	0	0.00	167.00	1	5,397	0.02%
2023/10/02	1	168.00	0	0.00	167.50	1	5,411	0.02%
2023/09/28	0.1	164.50	0.1	165.50	164.00	0.1	5,399	0.00%
2023/09/27	1	167.00	0	0.00	167.00	1	5,336	0.02%
2023/09/26	2	169.25	1.1	168.27	168.50	0.9	5,319	0.02%
2023/09/25	2.1	170.26	2	170.50	170.50	0.1	5,312	0.00%
2023/09/22	1	170.00	1	170.50	171.00	0	5,338	0.00%
2023/09/21	5.3	173.28	0	0.00	172.50	5.3	5,321	0.10%
2023/09/20	0.3	174.55	2.1	175.24	175.50	-1.8	5,193	-0.03%
2023/09/19	1.1	166.57	0	0.00	166.00	1.1	5,053	0.02%
2023/09/18	1	169.00	2	170.25	168.50	-1	4,998	-0.02%
2023/09/15	1	167.50	0	0.00	171.50	1	4,985	0.02%
2023/09/14	1	167.50	1	168.00	168.00	0	4,955	0.00%
2023/09/08	2	166.00	2	164.00	163.50	0	5,103	0.00%
2023/09/06	2	165.75	0	0.00	165.00	2	5,245	0.04%
2023/09/05	4	165.50	4	165.88	165.00	0	5,369	0.00%
2023/09/04	1.1	159.14	0	0.00	161.50	1.1	5,416	0.02%
2023/09/01	1	159.00	0	0.00	159.50	1	5,524	0.02%
2023/08/31	3	159.50	0	0.00	159.50	3	5,528	0.05%
2023/08/30	2.1	160.52	0	0.00	161.00	2.1	5,500	0.04%
2023/08/29	2	160.25	0	0.00	160.00	2	5,599	0.04%
2023/08/28	4	164.00	0	0.00	161.50	4	5,623	0.07%
2023/08/24	0.2	172.50	0	0.00	173.00	0.2	5,670	0.00%
2023/08/21	0	0.00	200	170.50	170.50	-200	6,044	-3.31%	大賣/鉅額交易
2023/08/18	0	0.00	1	172.00	173.00	-1	6,040	-0.02%
2023/08/17	7	175.00	7	177.50	178.50	0	6,018	0.00%
2023/08/16	0	179.00	0	0.00	178.50	0	5,982	0.00%
2023/08/15	0.1	178.00	0	0.00	176.50	0.1	5,992	0.00%
2023/08/14	0.1	178.00	0	0.00	178.00	0.1	5,997	0.00%
2023/08/11	7	182.00	4	179.50	179.00	3	6,022	0.05%
2023/08/10	2.1	187.93	3	186.67	187.50	-0.9	6,054	-0.01%
2023/08/08	7.3	191.08	6.2	192.02	192.00	1.1	6,074	0.02%
2023/08/07	3.4	187.43	0	0.00	189.00	3.4	5,999	0.06%
2023/08/04	3.1	183.55	2	184.25	184.50	1.1	5,965	0.02%
2023/08/02	0.2	187.50	0	0.00	186.00	0.2	5,916	0.00%
2023/08/01	12	190.08	2	193.50	190.50	10	5,842	0.17%
2023/07/28	1	198.00	0	0.00	201.00	1	5,780	0.02%
2023/07/27	1.1	196.18	1	199.50	196.00	0.1	5,722	0.00%
2023/07/26	3	209.00	2	207.00	203.50	1	5,669	0.02%
2023/07/25	0	0.00	3	211.00	211.00	-3	5,447	-0.06%
2023/07/21	0.1	191.50	5.3	188.23	191.50	-5.3	5,238	-0.10%
2023/07/19	0	0.00	1.1	190.36	187.00	-1.1	5,111	-0.02%
2023/07/18	1	197.50	3.2	194.84	193.00	-2.2	5,022	-0.04%
2023/07/17	100.1	190.65	2	193.75	188.00	98.1	4,869	2.01%
2023/07/14	51.1	180.11	50	184.00	185.00	1.1	4,804	0.02%
2023/07/13	3	190.50	104	189.07	188.00	-101	4,744	-2.13%	大賣/鉅額交易
2023/07/12	0	0.00	1	182.50	182.00	-1	4,573	-0.02%
2023/07/05	1	176.00	0	0.00	176.50	1	4,460	0.02%
2023/07/04	0.1	178.50	0	0.00	179.00	0.1	4,441	0.00%
2023/06/30	2	176.00	0	0.00	176.50	2	4,391	0.05%
2023/06/28	1	173.50	0	0.00	172.50	1	4,365	0.02%
2023/06/26	0	0.00	1	176.00	175.50	-1	4,297	-0.02%
2023/06/16	1	178.00	0	0.00	178.00	1	4,143	0.02%
2023/06/15	50	177.00	1.2	178.33	178.00	48.8	4,077	1.20%
2023/06/14	0	0.00	3	178.50	179.00	-3	4,078	-0.07%
2023/06/13	0	0.00	1	181.50	182.50	-1	4,144	-0.02%
2023/06/12	50	178.00	1	177.50	178.00	49	4,104	1.19%
2023/06/09	104	184.94	3	184.50	185.00	101	4,035	2.50%	大買/鉅額交易
2023/06/08	0	0.00	10	181.50	180.00	-10	3,941	-0.25%
2023/06/07	0.2	178.00	2	179.00	178.50	-1.8	3,889	-0.05%
2023/06/06	1	173.50	1	172.50	173.50	0	3,757	0.00%
2023/06/05	3	172.00	0	0.00	173.00	3	3,722	0.08%
2023/06/02	5	170.70	4	171.00	171.50	1	3,667	0.03%
2023/06/01	0	0.00	1.2	166.93	166.00	-1.2	3,527	-0.03%
2023/05/30	2	163.75	1	164.50	164.50	1	3,403	0.03%
2023/05/29	2	169.25	0	0.00	168.00	2	3,362	0.06%
2023/05/26	3	170.50	10	172.05	169.50	-7	3,353	-0.21%
2023/05/25	7	164.50	6	162.75	162.50	1	3,227	0.03%
2023/05/24	0	0.00	1	159.50	161.00	-1	3,077	-0.03%
2023/05/23	1	158.00	1	158.50	158.50	0	3,000	0.00%
2023/05/22	0	0.00	1	157.00	158.00	-1	2,947	-0.03%
2023/05/19	1	157.00	0	0.00	157.00	1	2,902	0.03%
2023/05/18	2	156.50	5	158.60	159.00	-3	2,854	-0.11%
2023/05/16	1	153.50	3	154.00	154.50	-2	2,707	-0.07%
2023/05/15	1	154.50	6	152.08	152.00	-5	2,628	-0.19%
2023/05/12	0	0.00	1	147.00	147.50	-1	2,552	-0.04%
2023/05/10	1	144.50	0	0.00	145.00	1	2,519	0.04%
2023/05/09	2	143.75	2	145.75	146.00	0	2,529	0.00%
2023/05/05	4	144.75	3	142.50	142.50	1	2,541	0.04%
2023/05/04	1	145.50	6	145.83	145.50	-5	2,535	-0.20%
2023/04/26	0	0.00	1	142.50	143.00	-1	2,641	-0.04%
2023/04/24	0	0.00	1	142.50	143.00	-1	2,618	-0.04%
2023/04/12	3	147.00	3	145.50	146.50	0	2,651	0.00%
2023/04/06	0	0.00	1	144.00	145.00	-1	2,691	-0.04%
2023/03/30	0	0.00	2	146.25	143.50	-2	2,835	-0.07%
2023/03/29	0	0.00	2	142.50	143.00	-2	2,965	-0.07%
2023/03/24	0	0.00	0	142.50	144.00	0	3,513	0.00%
2023/03/17	1	143.00	1	144.81	145.00	0	3,647	0.00%
2023/03/16	0	0.00	1	143.00	142.50	-1	3,621	-0.03%
2023/03/15	0	0.00	2	139.50	139.00	-2	3,577	-0.06%
2023/03/14	2	135.00	1	137.50	136.50	1	3,581	0.03%
2023/03/13	0	0.00	2	140.00	138.00	-2	3,557	-0.06%
2023/03/08	1	138.00	0	0.00	139.50	1	3,568	0.03%
2023/03/07	0	0.00	0.1	139.50	141.00	-0.1	3,606	0.00%
2023/03/03	0	0.00	1	140.00	139.50	-1	3,659	-0.03%
2023/03/02	1	136.00	0	0.00	139.00	1	3,682	0.03%
2023/03/01	0	0.00	2	138.75	139.00	-2	3,686	-0.05%
2023/02/24	21.1	138.02	2	139.25	137.00	19.1	3,742	0.51%
2023/02/23	4	142.50	5.1	142.86	141.50	-1.1	3,716	-0.03%
2023/02/22	1	136.00	0	0.00	136.50	1	3,685	0.03%
2023/02/21	5	135.20	0	0.00	135.00	5	3,705	0.13%
2023/02/20	0.2	134.00	0	0.00	134.50	0.2	3,821	0.01%
2023/02/16	0	0.00	1	134.50	135.50	-1	3,907	-0.03%
2023/02/09	1	132.00	0	0.00	132.00	1	4,098	0.02%
2023/02/08	0	0.00	0.3	133.00	132.50	-0.3	4,101	-0.01%
2023/02/06	0	0.00	1	132.50	132.50	-1	4,090	-0.02%
2023/02/03	1	132.50	0	0.00	132.00	1	4,083	0.02%
2023/01/31	0	0.00	1	134.00	131.00	-1	4,061	-0.02%
2023/01/30	0	0.00	1	133.00	133.00	-1	4,018	-0.02%
2023/01/16	0	0.00	10	126.00	125.50	-10	4,049	-0.25%
2023/01/11	0	0.00	1	127.00	125.50	-1	4,187	-0.02%
2023/01/09	0	0.00	1	126.00	126.00	-1	4,427	-0.02%
2023/01/05	0	0.00	2	124.00	123.50	-2	4,570	-0.04%
2022/12/30	0	0.00	1	121.50	119.50	-1	4,704	-0.02%
2022/12/29	0	0.00	4	120.00	120.00	-4	4,719	-0.08%
2022/12/27	1.1	118.03	0	0.00	118.00	1.1	4,814	0.02%
2022/12/26	0	119.00	0	0.00	119.00	0	4,847	0.00%
2022/12/22	1.1	118.50	1	118.00	117.50	0.1	5,012	0.00%
2022/12/21	0.1	117.00	0	0.00	117.00	0.1	4,939	0.00%
2022/12/20	9.1	118.16	4	119.00	116.00	5.1	4,836	0.11%
2022/12/16	1.1	120.05	0	0.00	123.50	1.1	4,614	0.02%
2022/12/15	7.1	124.44	9.1	124.66	123.00	-2	4,527	-0.04%
2022/12/14	8	121.63	0	122.50	122.50	8	4,579	0.17%
2022/12/09	1	119.00	0	0.00	119.00	1	4,714	0.02%
2022/12/08	1	117.50	14	116.32	117.50	-13	4,769	-0.27%
2022/12/07	9	117.78	0	0.00	119.00	9	4,773	0.19%
2022/12/06	6.1	122.67	2	122.50	121.50	4.1	4,856	0.08%
2022/12/05	2	124.75	0	0.00	125.00	2	4,907	0.04%
2022/12/01	11	123.00	5	124.00	123.50	6	4,959	0.12%
2022/11/30	1	123.00	0	0.00	123.00	1	4,940	0.02%
2022/11/25	3	125.83	3.2	125.37	125.00	-0.2	4,912	0.00%
2022/11/24	1	124.00	0.1	124.00	123.50	1	4,871	0.02%
2022/11/23	10	121.90	0	0.00	122.50	10	4,882	0.20%
2022/11/22	0.1	121.00	1	120.50	122.00	-1	4,866	-0.02%
2022/11/21	0.1	127.00	0.1	127.00	126.00	-0.1	4,799	0.00%
2022/11/18	14.1	130.68	5	131.00	130.50	9.1	4,764	0.19%
2022/11/17	1	128.00	1	128.50	128.50	0	4,736	0.00%
2022/11/16	0	0.00	3.1	126.02	127.00	-3.1	4,720	-0.06%
2022/11/15	1	122.50	1	123.00	123.00	0	4,675	0.00%
2022/11/14	0	0.00	1	122.00	122.50	-1	4,682	-0.02%
2022/11/11	2	121.25	3.1	122.33	123.00	-1.1	4,693	-0.02%
2022/11/10	1.1	117.48	1.1	119.98	120.00	0.1	4,769	0.00%
2022/11/09	0	0.00	1	120.00	120.50	-1	4,853	-0.02%
2022/11/08	0	0.00	30.1	118.50	118.00	-30.1	4,936	-0.61%
2022/11/07	2	117.00	2.1	116.01	116.50	-0.1	4,985	0.00%
2022/11/04	0.1	112.50	0	0.00	112.50	0.1	4,965	0.00%
2022/11/03	0	0.00	0.1	113.50	113.50	-0.1	5,027	0.00%
2022/11/01	0	0.00	1	110.00	110.00	-1	5,058	-0.02%
2022/10/25	1	112.00	0	0.00	111.50	1	5,133	0.02%
2022/10/24	0	0.00	22	112.64	112.00	-22	5,132	-0.43%
2022/10/21	0.1	108.50	0	0.00	107.50	0.1	5,069	0.00%
2022/10/18	1	108.00	0.1	113.50	108.00	1	4,994	0.02%
2022/10/17	0	0.00	5.5	105.95	107.00	-5.5	4,951	-0.11%
2022/10/14	1	107.00	1	107.50	106.50	0	4,968	0.00%
2022/10/13	0	0.00	0.1	109.00	109.00	-0.1	4,969	0.00%
2022/10/12	0	0.00	2	105.50	106.50	-2	4,991	-0.04%
2022/10/11	0	0.00	2	104.00	104.00	-2	5,022	-0.04%
2022/10/07	2	105.24	10	107.50	106.50	-8	5,001	-0.16%
2022/10/06	0.1	108.00	0	0.00	108.00	0.1	4,953	0.00%
2022/10/05	0	0.00	0	112.00	110.00	0	4,939	0.00%
2022/10/04	0	0.00	2	110.25	110.00	-2	4,932	-0.04%
2022/10/03	2	103.50	0	0.00	105.50	2	4,872	0.04%
2022/09/30	1.1	107.02	3	107.33	107.50	-2	4,919	-0.04%
2022/09/29	2	108.50	2	109.75	107.50	0	4,947	0.00%
2022/09/27	1	110.00	2	109.50	110.50	-1	4,820	-0.02%
2022/09/23	0	0.00	3.1	115.66	115.00	-3.1	4,842	-0.06%
2022/09/22	7	113.50	5	115.00	114.50	2	4,971	0.04%
2022/09/21	6.1	115.26	7	116.14	115.00	-1	4,936	-0.02%
2022/09/20	2	122.50	2	122.50	122.00	0	4,805	0.00%
2022/09/19	6	122.75	9.1	121.95	123.00	-3.1	4,767	-0.06%
2022/09/16	4.1	121.75	4	120.00	121.00	0.1	4,726	0.00%
2022/09/15	3	120.50	4	122.38	122.50	-1	4,724	-0.02%
2022/09/14	2	118.50	13	120.04	120.00	-11	4,734	-0.23%
2022/09/13	3	118.83	8.2	120.57	122.00	-5.2	4,717	-0.11%
2022/09/12	3	117.00	3	117.64	117.50	0	4,615	0.00%
2022/09/08	0	112.00	0.2	116.00	117.00	-0.2	4,606	0.00%
2022/09/02	3	110.50	0	0.00	111.00	3	4,564	0.07%
2022/08/31	0.2	115.50	0	0.00	115.00	0.2	4,519	0.00%
2022/08/29	0.1	114.00	1	114.00	114.00	-0.9	4,519	-0.02%
2022/08/26	1	116.50	1	116.00	116.50	0	4,516	0.00%
2022/08/25	0.1	115.00	1	114.50	114.50	-0.9	4,519	-0.02%
2022/08/24	5.1	113.52	0	0.00	113.50	5.1	4,531	0.11%
2022/08/23	0	0.00	3.2	117.97	116.50	-3.2	4,534	-0.07%
2022/08/22	0	117.50	0.1	118.00	117.50	-0.1	4,575	0.00%
2022/08/19	8	116.13	2	116.00	115.50	6	4,580	0.13%
2022/08/18	2	115.50	7	116.14	116.00	-5	4,558	-0.11%
2022/08/17	8.1	116.43	1.1	117.55	116.50	7	4,558	0.15%
2022/08/16	30.5	127.51	0.1	127.00	127.50	30.4	4,451	0.68%
2022/08/15	3.2	124.23	4.1	123.40	124.50	-0.9	4,322	-0.02%
2022/08/12	2	116.00	5.1	118.50	118.50	-3.1	4,227	-0.07%
2022/08/11	1	116.00	0	0.00	114.00	1	4,158	0.02%
2022/08/10	0.1	114.00	0	0.00	114.00	0.1	4,114	0.00%
2022/08/09	1.2	116.08	0	0.00	116.00	1.2	4,051	0.03%
2022/08/08	1	118.50	1.1	118.55	119.00	-0.1	4,041	0.00%
2022/08/05	0	0.00	0.1	117.50	117.50	-0.1	4,044	0.00%
2022/08/02	0.2	116.00	0.1	115.50	116.00	0.2	4,145	0.00%
2022/08/01	0.1	116.50	0	0.00	116.00	0.1	4,191	0.00%
2022/07/29	0	0.00	2.1	117.99	118.00	-2.1	4,193	-0.05%
2022/07/26	0.2	114.56	0	0.00	113.50	0.2	4,166	0.00%
2022/07/25	1	115.00	0	0.00	117.00	1	4,168	0.02%
2022/07/22	4.3	115.88	3	114.83	115.00	1.3	4,157	0.03%
2022/07/21	0	0.00	2	120.00	120.00	-2	4,051	-0.05%
2022/07/20	0	0.00	1	120.00	119.50	-1	3,988	-0.03%
2022/07/18	0	0.00	2	113.03	115.00	-2	3,857	-0.05%
2022/07/15	0	0.00	0.1	109.50	111.00	-0.1	3,827	0.00%
2022/07/12	2	104.50	2.1	105.24	104.50	-0.1	3,886	0.00%
2022/07/11	0.1	107.09	0.1	108.50	106.50	0.1	3,860	0.00%
2022/07/08	1	107.00	4.3	108.37	108.00	-3.3	3,850	-0.09%
2022/07/07	1	98.80	0	0.00	102.00	1	3,798	0.03%
2022/07/06	1.3	102.04	0	0.00	100.00	1.3	3,774	0.03%
2022/07/05	1.1	101.14	0	0.00	102.00	1.1	3,772	0.03%
2022/07/04	1.3	102.40	0	0.00	101.50	1.3	3,752	0.03%
2022/07/01	14	106.75	10	107.65	105.00	4	3,730	0.11%
2022/06/30	10	112.15	8	111.00	113.50	2	3,653	0.05%
2022/06/29	18.6	117.40	5	116.00	117.00	13.6	3,516	0.39%
2022/06/28	4	123.50	0	0.00	123.50	4	3,522	0.11%
2022/06/27	6.3	126.10	0	0.00	125.50	6.3	3,552	0.18%
2022/06/24	1	125.00	1	126.00	127.00	0	3,540	0.00%
2022/06/22	1	122.00	0	0.00	122.00	1	3,477	0.03%
2022/06/21	0	0.00	17.6	128.80	128.50	-17.6	3,559	-0.50%
2022/06/17	2	125.00	0	0.00	125.50	2	3,671	0.05%
2022/06/16	1	129.00	5	130.00	129.00	-4	3,628	-0.11%
2022/06/15	0	0.00	5	130.00	130.00	-5	3,683	-0.14%
2022/06/14	0	0.00	1	130.50	129.50	-1	3,698	-0.03%
2022/06/13	10	129.50	10	131.00	131.00	0	3,676	0.00%
2022/06/10	5	132.80	4	133.50	133.00	1	3,659	0.03%
2022/06/08	5	135.50	0	0.00	134.50	5	3,712	0.13%
2022/06/06	0	0.00	1	136.00	132.50	-1	3,781	-0.03%
2022/06/02	6	133.33	0	0.00	132.50	6	3,818	0.16%
2022/06/01	1	136.50	0	0.00	136.00	1	3,871	0.03%
2022/05/31	1	135.50	1	135.00	135.00	0	3,891	0.00%
2022/05/30	5	134.00	7	134.43	134.00	-2	3,852	-0.05%
2022/05/27	4	132.50	4.1	131.51	132.00	-0.1	3,793	0.00%
2022/05/25	0	0.00	1	128.00	127.50	-1	3,768	-0.03%
2022/05/24	1	124.50	0	0.00	124.00	1	3,734	0.03%
2022/05/23	2	126.00	1	126.00	126.00	1	3,717	0.03%
2022/05/20	1	130.00	1	129.00	129.00	0	3,730	0.00%
2022/05/19	3	129.67	5	130.80	130.50	-2	3,707	-0.05%
2022/05/18	1	131.00	2.3	130.35	131.00	-1.3	3,695	-0.04%
2022/05/17	4	129.50	3.1	130.45	130.50	1	3,698	0.03%
2022/05/16	2	131.25	1	127.50	127.50	1	3,696	0.03%
2022/05/13	1	129.00	0	0.00	130.00	1	3,671	0.03%
2022/05/12	0	0.00	2	128.75	128.50	-2	3,668	-0.05%
2022/05/11	2	129.00	4	129.75	130.00	-2	3,667	-0.05%
2022/05/10	1.1	128.95	4	130.00	131.00	-3	3,638	-0.08%
2022/05/09	3	129.00	3	128.50	128.50	0	3,568	0.00%
2022/05/06	2.1	124.50	1	125.00	125.00	1.1	3,534	0.03%
2022/05/05	1	126.50	1	126.50	126.00	0	3,553	0.00%
2022/05/04	2.4	125.03	1	125.50	125.00	1.4	3,561	0.04%
2022/05/03	1	123.00	8	122.00	123.50	-7	3,558	-0.20%
2022/04/29	2.1	121.50	2	123.00	121.00	0.1	3,564	0.00%
2022/04/28	0.2	120.50	0	0.00	120.50	0.2	3,532	0.01%
2022/04/27	9	120.00	1	118.50	119.50	8	3,508	0.23%
2022/04/26	0.1	119.50	0	0.00	121.00	0.1	3,464	0.00%
2022/04/25	5.1	118.31	3	118.83	119.00	2.1	3,479	0.06%
2022/04/22	4	119.50	0	0.00	120.50	4	3,463	0.12%
2022/04/21	3.5	122.71	0	0.00	122.50	3.5	3,464	0.10%
2022/04/20	1.1	124.05	1	125.00	123.00	0.1	3,435	0.00%
2022/04/19	1.5	125.35	0	124.00	123.00	1.5	3,387	0.05%
2022/04/18	0	0.00	1	122.00	122.00	-1	3,439	-0.03%
2022/04/15	0.1	121.00	0	0.00	120.50	0.1	3,467	0.00%
2022/04/14	2	123.25	0	0.00	123.00	2	3,503	0.06%
2022/04/13	0.2	123.44	3	123.33	123.00	-2.8	3,527	-0.08%
2022/04/12	11	120.23	0	0.00	120.00	11	3,492	0.32%
2022/04/11	0.1	121.03	2	121.50	121.00	-1.9	3,470	-0.05%
2022/04/08	5.2	122.73	0	0.00	122.50	5.2	3,451	0.15%
2022/04/07	1.1	125.55	0	0.00	125.00	1.1	3,458	0.03%
2022/04/06	2	127.50	0	0.00	127.50	2	3,431	0.06%
2022/04/01	1	129.00	0	0.00	130.00	1	3,459	0.03%
2022/03/31	11.1	130.28	0	0.00	130.00	11.1	3,451	0.32%
2022/03/30	0	132.00	0	0.00	132.00	0	3,366	0.00%
2022/03/29	2	133.00	0	0.00	130.50	2	3,328	0.06%
2022/03/28	3.3	132.46	0	0.00	133.50	3.3	3,322	0.10%
2022/03/25	1	132.54	1	134.00	134.00	0	3,339	0.00%
2022/03/24	8.3	132.83	2	134.50	132.50	6.3	3,317	0.19%
2022/03/23	2	138.50	10	137.80	137.00	-8	3,187	-0.25%
2022/03/22	1	137.00	0	0.00	138.50	1	3,164	0.03%
2022/03/21	5	141.40	0	0.00	140.50	5	3,096	0.16%
2022/03/18	3	140.83	0	0.00	141.00	3	3,114	0.10%
2022/03/17	3	142.50	0	0.00	142.50	3	3,162	0.09%
2022/03/16	5	140.00	0	0.00	140.00	5	3,166	0.16%
2022/03/15	6	140.83	0	0.00	140.00	6	3,241	0.19%
2022/03/14	2	143.00	0	0.00	143.00	2	3,317	0.06%
2022/03/11	10	143.60	0	0.00	142.00	10	3,357	0.30%
2022/03/10	2	147.25	1	148.00	147.00	1	3,420	0.03%
2022/03/09	6	143.33	1	147.50	144.00	5	3,433	0.15%
2022/03/08	0	0.00	2	143.50	145.00	-2	3,413	-0.06%
2022/03/07	2	146.50	0	0.00	145.00	2	3,409	0.06%
2022/03/04	2	154.50	0	0.00	153.00	2	3,456	0.06%
2022/03/03	2	157.25	1	158.50	157.00	1	3,456	0.03%
2022/03/02	2	157.75	1	158.50	158.00	1	3,469	0.03%
2022/03/01	2	159.50	31	159.05	158.00	-29	3,464	-0.84%
2022/02/25	1	156.00	0	0.00	155.50	1	3,439	0.03%
2022/02/24	50	156.00	21	155.95	156.00	29	3,460	0.84%
2022/02/23	0	0.00	1	157.00	158.50	-1	3,484	-0.03%
2022/02/22	1	154.50	1	154.00	156.00	0	3,656	0.00%
2022/02/18	1	158.00	0	0.00	160.00	1	3,767	0.03%
2022/02/17	0	0.00	1	159.00	159.50	-1	3,847	-0.03%
2022/02/15	1	155.50	0	0.00	155.00	1	4,212	0.02%
2022/02/11	0	0.00	3	157.00	156.00	-3	4,764	-0.06%
2022/02/09	1	155.50	1	157.00	157.00	0	5,167	0.00%
2022/02/08	1	155.00	1	155.50	154.50	0	5,302	0.00%
2022/01/26	5	151.70	0	0.00	151.00	5	5,477	0.09%
2022/01/25	1	154.00	0	0.00	154.00	1	5,559	0.02%
2022/01/20	0	0.00	23	159.00	158.00	-23	5,619	-0.41%
2022/01/18	0	0.00	1	158.00	158.50	-1	5,681	-0.02%
2022/01/17	5	154.50	0	0.00	157.50	5	5,663	0.09%
2022/01/13	2	155.50	0	0.00	155.50	2	5,789	0.03%
2022/01/12	5	155.00	0	0.00	157.50	5	5,815	0.09%
2022/01/11	1	157.50	0	0.00	156.50	1	5,883	0.02%
2022/01/06	6	158.33	0	0.00	160.50	6	5,972	0.10%
2022/01/04	0	0.00	1	161.50	161.50	-1	6,084	-0.02%
2022/01/03	2	160.00	2	160.25	160.00	0	6,335	0.00%
2021/12/30	6.1	160.10	0	0.00	160.50	6.1	6,457	0.09%
2021/12/29	1	162.50	0	0.00	162.00	1	6,431	0.02%
2021/12/27	2	160.00	4	160.38	160.00	-2	6,377	-0.03%
2021/12/24	1	160.50	0	0.00	160.50	1	6,375	0.02%
2021/12/23	9	161.61	0	0.00	161.00	9	6,412	0.14%
2021/12/22	2.1	162.50	2	163.00	162.00	0.1	6,452	0.00%
2021/12/21	1	163.00	1	162.50	162.00	0	6,507	0.00%
2021/12/16	1	167.00	1	166.00	165.50	0	6,639	0.00%
2021/12/15	1	162.00	1	163.50	162.00	0	6,620	0.00%
2021/12/14	0	0.00	1	167.00	165.00	-1	6,602	-0.02%
2021/12/13	11	169.18	7	171.57	168.50	4	6,603	0.06%
2021/12/10	3.1	166.66	7	166.50	166.00	-3.9	6,516	-0.06%
2021/12/09	1.1	167.60	7.1	168.28	169.00	-6.1	6,489	-0.09%
2021/12/08	1	168.00	5	167.20	166.00	-4	6,436	-0.06%
2021/12/07	3	164.50	9	164.72	165.50	-6	6,373	-0.09%
2021/12/06	1	157.50	15	158.73	163.50	-14	6,329	-0.22%
2021/12/03	0	0.00	1	162.00	161.50	-1	6,288	-0.02%
2021/12/02	1	164.00	2	163.25	161.00	-1	6,285	-0.02%
2021/12/01	7.3	163.80	0	0.00	164.50	7.3	6,292	0.12%
2021/11/30	7	164.43	10	167.15	163.00	-3	6,287	-0.05%
2021/11/29	2	161.00	14	161.57	161.50	-12	6,225	-0.19%
2021/11/26	2.1	160.76	14	162.54	162.00	-11.9	6,210	-0.19%
2021/11/25	1	162.50	2	163.00	163.00	-1	6,263	-0.02%
2021/11/24	0	0.00	0.3	162.00	162.50	-0.3	6,286	-0.01%
2021/11/23	0	0.00	29.1	160.53	161.00	-29.1	6,286	-0.46%
2021/11/22	2	165.50	12	166.75	165.00	-10	6,284	-0.16%
2021/11/19	8	166.38	24.1	166.27	166.00	-16.1	6,294	-0.26%
2021/11/18	19.1	163.58	19	162.71	161.00	0.1	6,244	0.00%
2021/11/17	3	161.17	3	161.50	162.50	0	6,236	0.00%
2021/11/16	4	162.38	8	165.00	163.00	-4	6,330	-0.06%
2021/11/15	5	161.00	5	161.60	161.00	0	6,365	0.00%
2021/11/12	18	158.22	1.2	160.79	158.50	16.8	6,448	0.26%
2021/11/11	12	165.33	3	165.17	165.00	9	6,326	0.14%
2021/11/10	7	167.79	76.1	167.24	166.50	-69.1	6,251	-1.11%
2021/11/09	10	159.80	13	161.73	159.50	-3	5,934	-0.05%
2021/11/08	8	159.44	11.2	157.15	158.00	-3.2	5,735	-0.06%
2021/11/05	12	151.17	6.1	152.89	151.50	5.9	5,579	0.11%
2021/11/04	7	148.93	11	149.68	152.00	-4	5,475	-0.07%
2021/11/02	1	144.00	1	143.00	143.50	0	5,243	0.00%
2021/11/01	3	141.00	0	0.00	142.00	3	5,174	0.06%
2021/10/29	1	139.50	1	140.00	140.00	0	5,147	0.00%
2021/10/26	2	142.50	3	142.33	142.50	-1	5,212	-0.02%
2021/10/25	0	0.00	1.1	140.44	141.00	-1.1	5,194	-0.02%
2021/10/22	2	139.00	1	141.50	140.50	1	5,233	0.02%
2021/10/21	2	141.00	3	141.83	140.50	-1	5,261	-0.02%
2021/10/20	0	0.00	2	142.50	142.00	-2	5,237	-0.04%
2021/10/19	3	141.83	0	0.00	142.00	3	5,259	0.06%
2021/10/18	0	0.00	5	146.50	144.00	-5	5,279	-0.09%
2021/10/15	0	0.00	2	138.00	138.50	-2	5,137	-0.04%
2021/10/14	1	137.50	0	0.00	137.00	1	5,113	0.02%
2021/10/13	0	0.00	10	138.50	139.00	-10	5,117	-0.20%
2021/10/12	9	137.72	14	137.32	136.50	-5	5,116	-0.10%
2021/10/08	22	138.48	18	138.39	137.00	4	5,020	0.08%
2021/10/07	2	135.75	2	133.75	135.50	0	4,780	0.00%
2021/10/06	1	126.50	0	0.00	127.00	1	4,688	0.02%
2021/10/05	1	128.00	5	127.00	128.00	-4	4,750	-0.08%
2021/10/04	0	0.00	1	132.00	127.00	-1	4,788	-0.02%
2021/09/30	1	129.50	0	0.00	129.50	1	4,784	0.02%
2021/09/29	3	130.00	0	0.00	129.00	3	4,771	0.06%
2021/09/28	8	132.63	4	130.50	131.00	4	4,752	0.08%
2021/09/27	9	140.00	0	0.00	137.50	9	4,746	0.19%
2021/09/23	23	143.78	28	145.95	145.00	-5	4,712	-0.11%
2021/09/22	0	0.00	2	137.00	139.50	-2	4,684	-0.04%
2021/09/17	0	0.00	4	139.50	139.00	-4	4,732	-0.08%
2021/09/16	0	0.00	1	139.50	138.50	-1	4,844	-0.02%
2021/09/14	0	0.00	3	139.17	138.50	-3	4,958	-0.06%
2021/09/13	2	138.75	2	139.50	139.00	0	5,063	0.00%
2021/09/10	11	137.77	1	138.00	138.50	10	5,085	0.20%
2021/09/09	0	0.00	4	137.63	138.50	-4	5,212	-0.08%
2021/09/08	1	132.50	2	136.00	135.00	-1	5,213	-0.02%
2021/09/07	1	139.00	1.1	137.43	137.50	-0.1	5,194	0.00%
2021/09/06	6	137.50	5.3	136.99	136.50	0.7	5,204	0.01%
2021/09/03	3.1	135.16	2	135.25	136.00	1.1	5,199	0.02%
2021/09/02	2	135.50	3	135.00	133.50	-1	5,201	-0.02%
2021/09/01	25	130.20	0	0.00	132.50	25	5,203	0.48%
2021/08/31	5	129.50	0	0.00	130.50	5	5,182	0.10%
2021/08/26	1	128.00	1	128.50	127.50	0	5,216	0.00%
2021/08/25	5	126.50	3	126.34	127.00	2	5,263	0.04%
2021/08/24	7	123.29	3	125.00	124.50	4	5,282	0.08%
2021/08/23	2.1	119.53	2	119.75	119.50	0.1	5,215	0.00%
2021/08/20	2	122.50	11	122.82	122.50	-9	5,173	-0.17%
2021/08/19	1	124.50	1	124.00	123.50	0	5,170	0.00%
2021/08/18	1	125.00	3.1	125.52	126.00	-2.1	5,135	-0.04%
2021/08/17	7	132.93	1	135.00	129.50	6	5,038	0.12%
2021/08/16	0	0.00	1	139.50	139.00	-1	4,931	-0.02%
2021/08/13	3.2	138.04	0	0.00	137.50	3.2	4,965	0.06%
2021/08/12	4	141.50	4	141.50	141.50	0	5,069	0.00%
2021/08/11	2	141.25	0	0.00	142.00	2	5,144	0.04%
2021/08/10	6	146.00	0	0.00	143.50	6	5,179	0.12%
2021/08/09	0	0.00	5	151.30	151.00	-5	5,211	-0.10%
2021/08/06	0	0.00	1	149.50	148.50	-1	5,275	-0.02%
2021/08/05	12	147.05	0	0.00	147.50	12	5,425	0.22%
2021/08/04	0	0.00	3.1	150.51	150.00	-3.1	5,570	-0.06%
2021/08/03	4.1	147.88	0.1	150.00	147.50	4	5,683	0.07%
2021/08/02	1.1	149.55	1.2	150.11	151.00	-0.1	5,732	0.00%
2021/07/30	0	148.50	2	149.71	148.00	-2	5,818	-0.03%
2021/07/29	4.1	147.13	0	0.00	147.00	4.1	6,015	0.07%
2021/07/28	0.1	149.60	3.5	149.93	148.50	-3.4	6,258	-0.05%
2021/07/27	1.6	151.19	2	151.75	150.00	-0.4	6,577	-0.01%
2021/07/26	1	150.00	2	147.50	148.50	-1	6,820	-0.01%
2021/07/23	2.1	143.74	0	0.00	143.00	2.1	6,867	0.03%
2021/07/22	2	146.75	3	146.99	146.00	-1	6,866	-0.01%
2021/07/21	5	146.30	1	147.50	145.50	4	6,844	0.06%
2021/07/20	4	150.13	0	0.00	150.00	4	6,846	0.06%
2021/07/16	4	153.75	3	152.67	153.50	1	6,963	0.01%
2021/07/14	3	151.33	2	152.00	151.00	1	7,073	0.01%
2021/07/13	1	153.50	0	153.50	152.00	1	7,141	0.01%
2021/07/12	8	150.06	0	0.00	151.50	8	7,307	0.11%
2021/07/09	3.2	154.53	0.1	158.00	154.50	3.1	7,309	0.04%
2021/07/08	2	158.25	5	158.50	158.00	-3	7,358	-0.04%
2021/07/07	2	157.76	1	159.00	158.50	1	7,439	0.01%
2021/07/06	6	158.42	0	0.00	157.50	6	7,466	0.08%
2021/07/05	4	157.00	2	158.25	158.50	2	7,527	0.03%
2021/07/02	2	154.75	1.3	156.00	154.00	0.7	7,555	0.01%
2021/07/01	2	158.75	2.2	159.50	158.00	-0.2	7,507	0.00%
2021/06/30	3.1	157.86	0	0.00	157.50	3.1	7,509	0.04%
2021/06/29	16.1	159.18	2	158.00	157.00	14.1	7,474	0.19%
2021/06/28	6	158.50	0	0.00	160.00	6	7,504	0.08%
2021/06/25	37.2	159.87	2	159.00	158.50	35.2	7,468	0.47%
2021/06/24	22.1	162.46	1	162.00	162.50	21.1	7,353	0.29%
2021/06/23	23	165.78	4	166.75	165.00	19	7,306	0.26%
2021/06/22	17.2	172.49	2.2	170.61	169.50	15	7,304	0.21%
2021/06/21	1	180.00	2	178.25	178.50	-1	7,289	-0.01%
2021/06/18	8.1	178.72	25	181.22	181.00	-16.9	7,364	-0.23%
2021/06/17	4	170.00	6	171.17	172.00	-2	7,308	-0.03%
2021/06/16	6	172.00	2	170.25	170.50	4	7,340	0.05%
2021/06/11	9	168.50	0	0.00	167.00	9	7,414	0.12%
2021/06/10	4	171.13	4	173.00	172.00	0	7,536	0.00%
2021/06/09	3.1	169.14	24	170.17	169.00	-20.9	7,640	-0.27%
2021/06/08	0	0.00	7	171.29	170.00	-7	7,629	-0.09%
2021/06/07	1	170.50	0	0.00	171.00	1	7,749	0.01%
2021/06/04	3	170.50	10	171.50	170.00	-7	7,787	-0.09%
2021/06/03	3	173.67	3	173.83	175.00	0	7,806	0.00%
2021/06/02	3	170.33	0	0.00	170.00	3	7,772	0.04%
2021/06/01	2	167.50	6.2	169.22	171.50	-4.2	7,766	-0.05%
2021/05/31	11	163.18	3	165.00	165.50	8	7,751	0.10%
2021/05/28	2	167.25	0.4	168.14	166.50	1.7	7,765	0.02%
2021/05/27	11.1	164.05	3	165.50	167.00	8.1	7,817	0.10%
2021/05/26	6.2	166.14	0.1	169.50	164.00	6.1	7,849	0.08%
2021/05/25	1.1	166.95	1.2	168.08	168.50	-0.1	7,953	0.00%
2021/05/24	11	161.95	0	0.00	164.50	11	8,131	0.14%
2021/05/21	8	161.56	1	170.50	164.50	7	8,475	0.08%
2021/05/20	2.1	164.48	0	0.00	165.00	2.1	8,555	0.02%
2021/05/19	3.1	170.07	4	174.00	170.50	-0.9	8,443	-0.01%
2021/05/18	1	173.51	13	176.35	176.00	-12	8,430	-0.14%
2021/05/17	1	169.50	1	167.00	166.00	0	8,538	0.00%
2021/05/14	3.1	170.17	3	171.00	170.00	0.1	8,453	0.00%
2021/05/13	1.1	169.06	3	168.83	170.00	-1.9	8,377	-0.02%
2021/05/12	3	164.50	3.1	165.16	168.00	-0.1	8,232	0.00%
2021/05/11	10.1	174.28	15	175.50	174.00	-4.9	8,105	-0.06%
2021/05/10	7	189.00	6	188.67	191.00	1	7,974	0.01%
2021/05/07	31	189.06	26	187.48	190.00	5	7,947	0.06%
2021/05/06	179	188.80	165	185.08	187.50	14	7,879	0.18%	大買/大賣/
2021/05/05	8	194.63	16.1	199.29	194.00	-8.1	7,712	-0.11%
2021/05/04	7	194.71	71.2	192.60	191.00	-64.2	7,476	-0.86%
2021/05/03	108	187.46	177	188.88	188.00	-69	7,171	-0.96%	大買/大賣/
2021/04/29	2	176.50	11	180.45	184.50	-9	6,908	-0.13%
2021/04/28	7	179.43	3	178.00	177.50	4	6,811	0.06%
2021/04/27	64.1	179.18	115	178.73	179.00	-50.9	6,813	-0.75%	大賣/
2021/04/26	1	176.00	7	179.00	176.50	-6	6,770	-0.09%
2021/04/23	93	172.76	52	174.96	175.00	41	6,745	0.61%
2021/04/22	2	170.50	9.1	171.02	171.00	-7.1	6,729	-0.11%
2021/04/21	2	168.25	1	171.00	171.00	1	6,737	0.01%
2021/04/20	0.1	172.00	0.1	172.50	169.50	0	6,784	0.00%
2021/04/19	144	174.14	73	171.05	171.00	71	6,803	1.04%	大買/
2021/04/16	121	175.21	126.8	178.13	178.50	-5.8	6,742	-0.09%	大買/大賣/
2021/04/15	0.1	168.50	14	169.21	170.00	-13.9	6,588	-0.21%
2021/04/14	0.1	164.44	1	164.00	165.00	-0.9	6,532	-0.01%
2021/04/13	14	162.50	0	0.00	160.00	14	6,463	0.22%
2021/04/12	5	166.60	0	0.00	166.00	5	6,409	0.08%
2021/04/09	5	168.40	1	169.00	170.00	4	6,402	0.06%
2021/04/08	33	166.03	30	167.00	167.00	3	6,382	0.05%
2021/04/07	75	171.47	0	0.00	169.00	75	6,347	1.18%
2021/04/06	1.5	171.67	3	175.50	171.00	-1.5	6,337	-0.02%
2021/04/01	3.1	173.82	2	174.25	173.00	1.1	6,321	0.02%
2021/03/31	8	173.75	2	177.00	174.00	6	6,297	0.10%
2021/03/30	0	0.00	2.4	169.84	171.00	-2.4	6,208	-0.04%
2021/03/26	0	0.00	1	166.50	166.00	-1	6,203	-0.02%
2021/03/25	0.2	165.00	2	165.75	166.00	-1.8	6,182	-0.03%
2021/03/24	1	165.50	105.2	163.40	163.00	-104.2	6,215	-1.68%	大賣/鉅額交易
2021/03/23	116	162.95	111	161.91	162.00	5	6,157	0.08%	大買/大賣/
2021/03/22	0	0.00	5.9	165.17	165.50	-5.9	6,065	-0.10%
2021/03/19	20	161.00	20.3	161.48	160.50	-0.3	6,031	0.00%
2021/03/18	5	164.50	15.1	164.53	163.50	-10.1	5,993	-0.17%
2021/03/17	70	160.57	71	162.42	162.50	-1	5,945	-0.02%
2021/03/16	31	158.90	119.2	162.56	160.00	-88.2	5,937	-1.49%	大賣/
2021/03/15	6.3	152.52	68	157.95	159.00	-61.7	5,786	-1.07%
2021/03/12	60	151.64	4	151.38	151.00	56	5,700	0.98%
2021/03/11	2	151.50	61.1	153.64	153.50	-59.1	5,784	-1.02%
2021/03/10	3	146.67	1	148.00	147.00	2	5,684	0.04%
2021/03/09	14	146.00	14	147.18	148.00	0	5,660	0.00%
2021/03/08	5	146.50	13	147.81	148.00	-8	5,654	-0.14%
2021/03/05	0.3	144.41	0	0.00	145.50	0.3	5,664	0.00%
2021/03/04	6	145.33	6	149.00	145.00	0	5,686	0.00%
2021/03/03	7	147.86	6	146.33	149.50	1	5,715	0.02%
2021/03/02	25.1	150.17	17	148.32	145.50	8.1	5,665	0.14%
2021/02/26	113.1	147.24	4.1	147.15	149.00	109	5,582	1.95%	大買/鉅額交易
2021/02/25	118.1	154.55	5	158.00	154.00	113.1	5,457	2.07%	大買/鉅額交易
2021/02/24	48.4	156.62	27	155.76	156.00	21.4	5,324	0.40%
2021/02/23	21.1	160.43	19	160.68	161.50	2.1	5,083	0.04%
2021/02/22	7	146.71	16	148.50	147.00	-9	4,758	-0.19%
2021/02/19	11	139.36	11	140.55	141.00	0	4,604	0.00%
2021/02/17	3	141.67	11	143.32	142.00	-8	4,535	-0.18%
2021/02/04	3	132.50	0	0.00	132.50	3	4,369	0.07%
2021/02/03	1	134.00	5	135.50	135.50	-4	4,429	-0.09%
2021/02/02	2	132.75	4	133.63	134.50	-2	4,511	-0.04%
2021/02/01	2	130.25	1	131.01	131.00	1	4,486	0.02%
2021/01/28	5	134.00	5	135.00	134.50	0	4,423	0.00%
2021/01/27	0	0.00	8	137.81	137.00	-8	4,403	-0.18%
2021/01/26	5	134.50	11	135.32	134.50	-6	4,363	-0.14%
2021/01/25	4	135.75	2	137.00	136.00	2	4,396	0.05%
2021/01/22	5	132.90	1	133.00	133.50	4	4,414	0.09%
2021/01/19	0	0.00	1	133.00	132.50	-1	4,364	-0.02%
2021/01/18	4	130.75	0	0.00	131.00	4	4,334	0.09%
2021/01/15	3	135.83	45	135.72	134.00	-42	4,335	-0.97%
2021/01/14	6	141.33	1	140.00	140.00	5	4,380	0.11%
2021/01/13	4	139.75	22	137.41	138.00	-18	4,308	-0.42%
2021/01/12	0	0.00	3	130.50	130.50	-3	4,156	-0.07%
2021/01/11	2	128.25	0	0.00	128.50	2	4,119	0.05%
2021/01/08	0	0.00	1	130.50	131.50	-1	4,124	-0.02%
2021/01/07	1	129.01	0	0.00	129.00	1	4,145	0.02%
2021/01/06	20	130.00	6	130.00	128.50	14	4,183	0.33%
2021/01/05	2	129.75	0	0.00	130.00	2	4,189	0.05%
2021/01/04	15	134.00	0	0.00	133.50	15	4,218	0.36%
2020/12/31	7	133.21	21	132.26	132.50	-14	4,258	-0.33%
2020/12/30	3	129.00	0	0.00	130.00	3	4,232	0.07%
2020/12/29	0	0.00	0	129.00	128.50	0	4,247	0.00%
2020/12/28	0	0.00	0.6	128.00	127.50	-0.6	4,287	-0.01%
2020/12/25	2	127.00	1	126.00	125.50	1	4,335	0.02%
2020/12/24	1	126.50	0	0.00	125.00	1	4,395	0.02%
2020/12/23	24.1	125.63	0	0.00	125.00	24.1	4,434	0.54%
2020/12/22	4.6	128.75	10	128.00	126.00	-5.4	4,497	-0.12%
2020/12/21	33	132.86	30	132.00	132.00	3	4,566	0.07%
2020/12/18	9	134.83	4	135.13	133.00	5	4,594	0.11%
2020/12/17	0	0.00	64	132.50	132.50	-64	4,497	-1.42%
2020/12/16	20	130.50	15	130.40	130.00	5	4,492	0.11%
2020/12/15	5	130.20	57	132.33	130.00	-52	4,663	-1.12%
2020/12/14	24	129.98	0	0.00	129.00	24	4,634	0.52%
2020/12/11	24	129.44	23	131.00	132.50	1	4,702	0.02%
2020/12/10	2	133.25	2	134.00	131.00	0	4,714	0.00%
2020/12/09	40	129.71	1	132.50	132.00	39	4,693	0.83%
2020/12/08	55	132.09	3	132.83	131.50	52	4,710	1.10%
2020/12/07	30	126.83	103	129.18	132.50	-73	4,713	-1.55%	大賣/
2020/12/04	3	127.00	15	127.90	126.50	-12	4,670	-0.26%
2020/12/03	2	128.99	0.5	129.00	128.00	1.5	4,754	0.03%
2020/12/02	3	129.00	1	129.50	128.00	2	4,873	0.04%
2020/12/01	3	125.50	95	127.44	127.50	-92	5,154	-1.78%
2020/11/30	80	125.40	48	125.50	125.00	32	5,594	0.57%
2020/11/27	0	0.00	58	127.49	127.00	-58	5,848	-0.99%
2020/11/26	2	123.75	9	124.17	124.50	-7	5,941	-0.12%
2020/11/25	4	122.75	0	0.00	122.00	4	6,139	0.07%
2020/11/24	2	121.50	42	122.00	121.50	-40	6,185	-0.65%
2020/11/23	24	124.65	1	124.50	123.50	23	6,211	0.37%
2020/11/20	10	122.75	12	122.58	123.50	-2	6,205	-0.03%
2020/11/19	23.6	123.37	26	121.81	123.00	-2.4	6,232	-0.04%
2020/11/18	6	120.33	35	121.01	121.00	-29	6,294	-0.46%
2020/11/17	36	120.36	4	120.50	121.00	32	6,430	0.50%
2020/11/16	2.4	118.29	3	118.17	118.50	-0.6	6,509	-0.01%
2020/11/13	5	115.70	2	117.00	117.00	3	6,617	0.05%
2020/11/12	6	115.67	5	115.00	115.00	1	6,695	0.01%
2020/11/11	6	115.67	7	117.07	117.50	-1	6,830	-0.01%
2020/11/10	7	115.29	5	114.20	113.50	2	6,838	0.03%
2020/11/09	1	120.00	1	119.50	120.00	0	6,896	0.00%
2020/11/05	8	119.13	0	0.00	118.50	8	6,953	0.12%
2020/11/04	3	117.67	2	118.50	119.00	1	7,041	0.01%
2020/11/03	6	117.67	2	117.50	117.50	4	7,087	0.06%
2020/11/02	2	114.00	2	115.00	115.50	0	7,181	0.00%
2020/10/30	13	117.12	0	0.00	115.00	13	7,205	0.18%
2020/10/29	12	119.71	5	120.00	121.00	7	7,170	0.10%
2020/10/27	0	0.00	1	122.00	121.50	-1	7,209	-0.01%
2020/10/23	39	122.65	0	0.00	122.50	39	7,349	0.53%
2020/10/22	0	0.00	1	122.00	123.50	-1	7,492	-0.01%
2020/10/21	67	124.00	0	0.00	122.50	67	7,553	0.89%
2020/10/20	2	123.50	3	124.00	124.00	-1	7,641	-0.01%
2020/10/15	5	124.60	0.1	124.50	123.50	4.9	7,808	0.06%
2020/10/14	3	127.33	0	0.00	128.00	3	7,795	0.04%
2020/10/13	5	129.20	2	127.50	129.00	3	7,918	0.04%
2020/10/12	10	127.65	0	0.00	130.00	10	8,061	0.12%
2020/10/08	23	129.52	7	128.00	128.50	16	8,098	0.20%
2020/10/07	2	131.50	0	0.00	130.00	2	8,287	0.02%
2020/10/06	6	130.92	7	129.14	130.00	-1	8,379	-0.01%
2020/10/05	8	131.50	3	130.33	130.50	5	8,439	0.06%
2020/09/30	0	0.00	2	133.50	133.00	-2	8,511	-0.02%
2020/09/29	6	132.33	6	131.50	132.00	0	8,577	0.00%
2020/09/28	4	129.38	5	132.00	132.50	-1	8,622	-0.01%
2020/09/25	1	127.50	3	127.83	128.00	-2	8,641	-0.02%
2020/09/24	61	128.43	0	0.00	127.00	61	8,724	0.70%
2020/09/23	1	132.50	0.3	135.50	135.50	0.7	8,671	0.01%
2020/09/22	5	135.80	3	135.33	135.00	2	8,733	0.02%
2020/09/21	2	140.50	0	0.00	137.00	2	8,723	0.02%
2020/09/18	3	138.33	1	139.00	140.50	2	8,727	0.02%
2020/09/17	4	140.50	0	0.00	138.50	4	8,580	0.05%
2020/09/16	1	140.50	16.2	140.48	139.00	-15.2	8,585	-0.18%
2020/09/14	2	137.00	2	138.00	137.50	0	8,571	0.00%
2020/09/10	32.3	133.87	10	134.80	135.00	22.3	8,586	0.26%
2020/09/09	2	132.00	5	132.60	135.00	-3	8,535	-0.04%
2020/09/08	1	135.00	0	0.00	134.50	1	8,478	0.01%
2020/09/07	8	139.06	6	136.00	136.00	2	8,409	0.02%
2020/09/04	9	145.06	7	144.86	144.50	2	8,298	0.02%
2020/09/03	7	147.50	32	147.02	150.50	-25	8,021	-0.31%
2020/09/02	10	142.00	1	143.00	138.50	9	7,570	0.12%
2020/09/01	3	132.67	4	135.63	135.00	-1	7,358	-0.01%
2020/08/31	33	132.86	7	132.50	135.50	26	7,339	0.35%
2020/08/28	1	137.50	3	137.50	138.00	-2	7,214	-0.03%
2020/08/27	1	140.00	0.4	140.50	140.50	0.6	7,219	0.01%
2020/08/26	1	146.00	1	143.00	143.00	0	7,178	0.00%
2020/08/25	0	0.00	0.2	145.50	145.50	-0.2	7,157	0.00%
2020/08/24	2	143.00	0	0.00	141.00	2	7,151	0.03%
2020/08/21	3	145.50	4	147.25	149.00	-1	7,095	-0.01%
2020/08/20	29	144.64	31	142.05	141.00	-2	7,054	-0.03%
2020/08/19	20	151.28	16	148.25	145.50	4	6,950	0.06%
2020/08/18	0	0.00	15	150.67	149.00	-15	6,894	-0.22%
2020/08/17	17	147.85	1	149.50	148.50	16	6,863	0.23%
2020/08/14	2	145.00	3	143.17	144.00	-1	6,781	-0.01%
2020/08/13	1	143.00	31.2	141.49	142.00	-30.2	6,789	-0.44%
2020/08/12	2	135.00	0	0.00	136.00	2	6,739	0.03%
2020/08/10	1	132.50	6	137.58	133.00	-5	6,849	-0.07%
2020/08/07	2	137.75	1	137.00	138.00	1	6,979	0.01%
2020/08/05	1	135.00	0	0.00	137.50	1	7,387	0.01%
2020/08/04	1	133.50	0	0.00	134.50	1	7,357	0.01%
2020/08/03	1	129.50	0	0.00	131.00	1	7,332	0.01%
2020/07/30	0	0.00	3	130.50	132.50	-3	7,232	-0.04%
2020/07/29	11	128.95	10	128.70	129.50	1	7,176	0.01%
2020/07/28	5	129.50	0	0.00	128.50	5	7,109	0.07%
2020/07/27	4.2	133.33	0	0.00	130.00	4.2	6,952	0.06%
2020/07/24	27	136.70	32	133.92	134.50	-5	6,800	-0.07%
2020/07/23	7	137.14	7	137.36	137.00	0	6,685	0.00%
2020/07/21	2	134.00	5	135.00	132.50	-3	6,537	-0.05%
2020/07/20	4	129.75	9	128.11	130.00	-5	6,451	-0.08%
2020/07/17	18	130.33	29	131.93	130.00	-11	6,400	-0.17%
2020/07/16	25	130.76	7	130.71	131.00	18	6,258	0.29%
2020/07/15	1	125.00	1	127.00	126.00	0	6,109	0.00%
2020/07/14	5	126.20	5	126.30	126.00	0	6,104	0.00%
2020/07/13	1	124.00	1	122.50	120.50	0	5,876	0.00%
2020/07/10	23	119.17	109	117.69	118.00	-86	5,812	-1.48%	大賣/
2020/07/09	9	115.67	26	118.56	120.00	-17	5,729	-0.30%
2020/07/08	33	115.89	5	115.80	116.00	28	5,607	0.50%
2020/07/07	1	116.50	0	0.00	118.00	1	5,478	0.02%
2020/07/06	1	119.50	2	119.00	119.50	-1	5,391	-0.02%
2020/07/03	14	118.07	11	119.32	115.50	3	5,364	0.06%
2020/07/02	0	0.00	27.2	112.00	113.00	-27.2	5,249	-0.52%
2020/07/01	81	111.51	1	111.50	112.00	80	5,198	1.54%
2020/06/23	2	105.75	3	105.67	106.00	-1	5,257	-0.02%
2020/06/22	1	103.50	2	104.50	105.00	-1	5,273	-0.02%
2020/06/19	1	103.50	0	0.00	102.50	1	5,292	0.02%
2020/06/18	4	103.63	0	0.00	104.50	4	5,244	0.08%
2020/06/17	1	100.50	0	0.00	103.00	1	5,220	0.02%
2020/06/12	0	0.00	3	100.13	103.50	-3	5,331	-0.06%
2020/06/11	0	0.00	1	102.50	102.50	-1	5,351	-0.02%
2020/06/10	1	104.50	5	105.20	105.50	-4	5,338	-0.07%
2020/06/08	0	0.00	2	106.50	106.00	-2	5,362	-0.04%
2020/06/05	7	112.21	5	112.70	111.50	2	5,258	0.04%
2020/06/04	1	108.00	0	0.00	108.00	1	5,137	0.02%
2020/06/03	0	0.00	10	105.50	106.00	-10	5,088	-0.20%
2020/06/01	11	102.00	0	0.00	103.50	11	5,039	0.22%
2020/05/29	5	100.50	1	102.00	101.00	4	5,024	0.08%
2020/05/28	2	101.50	3	101.50	102.50	-1	5,014	-0.02%
2020/05/27	3	106.17	3	100.67	100.50	0	4,993	0.00%
2020/05/26	6	103.83	1.1	104.54	105.00	4.9	4,899	0.10%
2020/05/25	1	102.00	1	102.50	103.50	0	4,865	0.00%
2020/05/22	16	102.66	2	103.00	102.50	14	4,791	0.29%
2020/05/21	1	108.00	1	109.00	106.00	0	4,737	0.00%
2020/05/20	2	107.75	1	107.00	106.50	1	4,676	0.02%
2020/05/19	1	106.50	24	106.00	106.00	-23	4,699	-0.49%
2020/05/15	1	101.00	4	103.88	103.50	-3	4,557	-0.07%
2020/05/14	2	101.00	2	102.25	102.50	0	4,414	0.00%
2020/05/13	16.1	100.74	48	101.24	102.00	-31.9	4,220	-0.76%
2020/05/12	3	97.44	28	97.91	98.40	-25	3,995	-0.63%
2020/05/11	1	93.70	2	93.05	93.70	-1	3,784	-0.03%
2020/05/08	2	90.70	0	0.00	90.80	2	3,736	0.05%
2020/05/07	14	90.24	1	91.40	91.90	13	3,744	0.35%
2020/05/06	4	89.63	0	0.00	89.50	4	3,817	0.10%
2020/05/05	2	90.10	0	0.00	90.00	2	3,898	0.05%
2020/05/04	1	91.00	2	90.90	90.50	-1	3,984	-0.03%
2020/04/30	2	92.75	2	92.90	93.00	0	4,008	0.00%
2020/04/29	0	0.00	3	92.60	92.20	-3	4,051	-0.07%
2020/04/28	1	92.60	101	92.00	92.70	-100	4,153	-2.41%	大賣/
2020/04/27	0	0.00	9	92.63	92.30	-9	4,274	-0.21%
2020/04/24	3	92.23	1	91.70	92.00	2	4,324	0.05%
2020/04/23	1	91.70	0.1	92.50	92.70	0.9	4,399	0.02%
2020/04/22	52	89.50	0	0.00	90.50	52	4,453	1.17%
2020/04/21	57	90.13	0	0.00	90.30	57	4,502	1.27%
2020/04/20	1	92.50	0	0.00	92.10	1	4,520	0.02%
2020/04/17	5	93.82	101	93.13	93.00	-96	4,520	-2.12%	大賣/
2020/04/16	1	91.70	22	92.00	91.70	-21	4,530	-0.46%
2020/04/15	2	91.05	0	0.00	92.40	2	4,508	0.04%
2020/04/14	2	89.00	3	89.40	89.70	-1	4,467	-0.02%
2020/04/13	0	0.00	0	87.40	87.40	0	4,471	0.00%
2020/04/10	0	0.00	2	87.45	87.80	-2	4,496	-0.04%
2020/04/09	3	87.80	0	0.00	87.70	3	4,546	0.07%
2020/04/08	1	88.50	0	0.00	87.80	1	4,599	0.02%
2020/04/06	1	89.80	2	90.00	90.00	-1	4,560	-0.02%
2020/04/01	51	89.30	50.1	91.00	89.40	0.9	4,546	0.02%
2020/03/31	0	0.00	31	88.00	88.70	-31	4,463	-0.69%
2020/03/27	32	85.04	32	86.86	84.10	0	4,346	0.00%
2020/03/26	0	0.00	55	83.55	83.70	-55	4,314	-1.27%
2020/03/25	1	78.80	12	79.25	81.00	-11	4,296	-0.26%
2020/03/24	0	0.00	17	77.45	76.80	-17	4,268	-0.40%
2020/03/23	3	73.50	2	74.20	72.60	1	4,295	0.02%
2020/03/20	3	73.97	3	76.53	78.00	0	4,295	0.00%
2020/03/19	1	71.20	5	70.94	72.00	-4	4,235	-0.09%
2020/03/18	1	76.10	0	0.00	73.20	1	4,148	0.02%
2020/03/16	1	77.10	11	78.93	76.70	-10	4,041	-0.25%
2020/03/13	1	76.30	1	80.00	79.60	0	4,000	0.00%
2020/03/10	86	85.84	0	0.00	85.90	86	3,859	2.23%
2020/03/09	10	86.36	0	0.00	86.00	10	3,836	0.26%
2020/03/06	0	0.00	0	89.50	89.20	0	3,791	0.00%
2020/02/27	0	0.00	17	91.18	90.80	-17	3,684	-0.46%
2020/02/25	0	0.00	1	93.00	92.70	-1	3,649	-0.03%
2020/02/24	0	0.00	2	93.10	92.50	-2	3,645	-0.05%
2020/02/20	3	97.77	5	98.08	95.80	-2	3,668	-0.05%
2020/02/19	1	95.60	7	95.99	95.80	-6	3,581	-0.17%
2020/02/14	1	95.80	0	0.00	95.80	1	3,928	0.03%
2020/02/13	4	95.03	10.3	95.70	96.40	-6.3	3,905	-0.16%
2020/02/12	3	94.43	0	0.00	94.20	3	3,843	0.08%
2020/02/10	2	94.00	0	0.00	93.60	2	3,793	0.05%
2020/02/06	0	0.00	72	95.09	95.60	-72	3,750	-1.92%
2020/02/05	5	92.12	0	0.00	92.00	5	3,721	0.13%
2020/02/04	0	0.00	3	91.77	92.00	-3	3,638	-0.08%
2020/02/03	2	91.70	1	91.70	92.30	1	3,608	0.03%
2020/01/30	0	0.00	17	91.33	90.50	-17	3,503	-0.49%
2020/01/20	0	0.00	22	94.98	93.80	-22	3,431	-0.64%
2020/01/17	1	94.40	76	94.73	94.10	-75	3,382	-2.22%
2020/01/16	5	94.00	80	93.79	93.60	-75	3,356	-2.23%
2020/01/15	2	92.25	84	93.01	92.30	-82	3,335	-2.46%
2020/01/14	0	0.00	40	91.67	92.00	-40	3,307	-1.21%
2020/01/13	0	0.00	31	91.38	90.80	-31	3,276	-0.95%
2020/01/10	5	91.60	65	90.24	90.10	-60	3,265	-1.84%
2020/01/09	1	88.70	0	0.00	88.70	1	3,159	0.03%
2020/01/07	0	0.00	17	88.44	88.30	-17	3,170	-0.54%
2020/01/03	11	89.82	32	88.98	89.20	-21	3,201	-0.66%
2020/01/02	1	88.50	2	88.65	88.90	-1	3,160	-0.03%
2019/12/31	1	86.30	1	87.00	86.70	0	3,110	0.00%
2019/12/27	2	88.50	11	88.06	87.80	-9	3,139	-0.29%
2019/12/26	13	88.69	45	88.68	88.30	-32	3,150	-1.02%
2019/12/25	1	87.70	0	0.00	87.20	1	3,165	0.03%
2019/12/24	7	87.40	1	87.40	86.70	6	3,213	0.19%
2019/12/23	1	87.30	4	87.28	86.20	-3	3,230	-0.09%
2019/12/20	14	88.21	0	0.00	87.60	14	3,262	0.43%
2019/12/19	3	87.40	3	87.33	87.70	0	3,320	0.00%
2019/12/18	10	87.46	23	87.44	87.50	-13	3,353	-0.39%
2019/12/17	0	0.00	2	86.30	86.50	-2	3,407	-0.06%
2019/12/12	0	0.00	1	85.80	85.80	-1	3,448	-0.03%
2019/12/11	1	86.10	5	86.00	85.50	-4	3,482	-0.11%
2019/12/10	0	0.00	1	85.00	85.30	-1	3,488	-0.03%
2019/12/09	0	0.00	2	85.20	85.10	-2	3,515	-0.06%
2019/12/05	0	0.00	1	84.50	84.80	-1	3,617	-0.03%
2019/12/04	3	84.53	1	84.10	84.50	2	3,681	0.05%
2019/12/03	2	84.00	2	84.60	84.50	0	3,686	0.00%
2019/12/02	2	83.65	2	84.00	83.80	0	3,696	0.00%
2019/11/29	1	84.30	1	84.70	83.90	0	3,710	0.00%
2019/11/27	2	85.85	0	0.00	85.70	2	3,742	0.05%
2019/11/25	1	84.70	0	0.00	84.80	1	3,737	0.03%
2019/11/22	0	0.00	1	85.00	85.30	-1	3,820	-0.03%
2019/11/21	2	85.80	2	85.55	86.00	0	3,913	0.00%
2019/11/20	4	86.55	56	86.48	86.60	-52	4,024	-1.29%
2019/11/19	8	85.43	4	85.48	85.70	4	4,108	0.10%
2019/11/18	2	83.55	4	84.85	85.00	-2	4,087	-0.05%
2019/11/15	6	83.55	0	0.00	83.70	6	4,151	0.14%
2019/11/14	3	83.27	0	0.00	82.80	3	4,149	0.07%
2019/11/13	82	83.61	0	0.00	83.00	82	4,104	2.00%
2019/11/11	3	90.30	75	88.65	88.60	-72	3,948	-1.82%
2019/11/08	0	0.00	30	89.70	89.70	-30	3,980	-0.75%
2019/11/06	5	90.40	0	0.00	90.70	5	4,068	0.12%
2019/11/05	0	0.00	51	92.42	92.30	-51	4,089	-1.25%
2019/11/04	0	0.00	31	91.89	91.90	-31	4,078	-0.76%
2019/10/31	3	90.20	1	90.20	90.00	2	4,091	0.05%
2019/10/29	3	89.60	0	0.00	89.70	3	4,095	0.07%
2019/10/28	1	90.90	54	91.93	90.80	-53	4,082	-1.30%
2019/10/25	1	89.70	2	89.50	89.60	-1	4,037	-0.02%
2019/10/24	4	89.78	0	0.00	89.50	4	4,047	0.10%
2019/10/23	1	89.90	0	0.00	91.00	1	4,019	0.02%
2019/10/22	50	89.10	0	0.00	89.10	50	4,041	1.24%
2019/10/21	0	0.00	1	89.00	89.00	-1	4,066	-0.02%
2019/10/17	4	90.35	3	90.20	90.30	1	4,127	0.02%
2019/10/16	3	89.80	2	90.20	90.40	1	4,128	0.02%
2019/10/15	11	90.44	10.1	90.00	89.80	0.9	4,137	0.02%
2019/10/14	4	89.58	14	90.03	90.00	-10	4,155	-0.24%
2019/10/09	31	88.49	0	0.00	88.30	31	4,154	0.75%
2019/10/08	0	0.00	11	89.88	89.90	-11	4,131	-0.27%
2019/10/04	3	89.70	0	0.00	89.30	3	4,169	0.07%
2019/10/03	222	88.64	0	0.00	88.40	222	4,186	5.30%	大買/鉅額交易
2019/10/02	50	89.96	0.3	89.80	90.00	49.7	4,206	1.18%
2019/10/01	0	0.00	2	91.55	89.80	-2	4,215	-0.05%
2019/09/27	191	90.30	0	0.00	90.30	191	4,243	4.50%	大買/鉅額交易
2019/09/25	4	91.75	0	0.00	90.90	4	4,371	0.09%
2019/09/24	0	0.00	3	93.87	93.80	-3	4,407	-0.07%
2019/09/23	0	0.00	190	92.41	92.20	-190	4,350	-4.37%	大賣/鉅額交易
2019/09/20	0	0.00	163	91.50	91.60	-163	4,510	-3.61%	大賣/鉅額交易
2019/09/19	0	0.00	114	89.82	89.70	-114	4,449	-2.56%	大賣/鉅額交易
2019/09/18	0	0.00	3	89.17	89.00	-3	4,479	-0.07%
2019/09/17	0	0.00	70	88.65	88.80	-70	4,483	-1.56%
2019/09/16	0	0.00	1	88.50	88.50	-1	4,510	-0.02%
2019/09/12	0	0.00	2	89.05	88.70	-2	4,535	-0.04%
2019/09/11	1	89.30	0	0.00	88.70	1	4,645	0.02%
2019/09/10	11	88.84	62	89.05	88.50	-51	4,708	-1.08%
2019/09/09	4	88.45	2	89.00	88.50	2	4,677	0.04%
2019/09/06	1	86.50	2	88.00	88.00	-1	4,689	-0.02%
2019/09/05	100	86.02	1	85.80	86.20	99	4,614	2.15%
2019/09/04	51	85.29	1	85.00	85.30	50	4,627	1.08%
2019/09/03	104	84.31	0	0.00	84.10	104	4,651	2.24%	大買/鉅額交易
2019/09/02	2	84.45	0	0.00	84.30	2	4,679	0.04%
2019/08/30	0	0.00	1	85.20	83.80	-1	4,700	-0.02%
2019/08/29	121	84.22	0	0.00	84.10	121	4,679	2.59%	大買/鉅額交易
2019/08/27	401	84.09	2	84.25	83.60	399	4,752	8.40%	大買/鉅額交易
2019/08/26	1	82.10	2	82.60	81.60	-1	4,785	-0.02%
2019/08/23	0	0.00	2	88.45	88.80	-2	4,715	-0.04%
2019/08/22	2	89.00	203	89.04	88.90	-201	4,606	-4.36%	大賣/鉅額交易
2019/08/21	1	89.40	164	89.35	89.30	-163	4,550	-3.58%	大賣/鉅額交易
2019/08/20	1	89.10	434	88.84	89.30	-433	4,510	-9.60%	大賣/鉅額交易
2019/08/19	2	87.75	73	88.00	87.60	-71	4,428	-1.60%
2019/08/16	25	85.84	4	86.60	86.40	21	4,427	0.47%
2019/08/15	14	84.79	0	0.00	84.60	14	4,388	0.32%
2019/08/14	33	87.90	2	88.85	86.70	31	4,365	0.71%
2019/08/13	0	0.00	51	89.60	87.70	-51	4,316	-1.18%
2019/08/12	1	87.30	5	88.62	88.00	-4	4,295	-0.09%
2019/08/08	1	86.20	0	0.00	86.40	1	4,235	0.02%
2019/08/06	0	0.00	1	86.50	86.80	-1	4,306	-0.02%
2019/08/02	6	86.15	0	0.00	86.00	6	4,387	0.14%
2019/08/01	1	87.00	0	0.00	87.10	1	4,422	0.02%
2019/07/31	1	88.00	0	0.00	87.80	1	4,442	0.02%
2019/07/30	2	87.50	0	0.00	86.80	2	4,449	0.04%
2019/07/26	0	0.00	5	87.30	88.00	-5	4,491	-0.11%
2019/07/25	0	0.00	5	87.90	87.50	-5	4,484	-0.11%
2019/07/24	14	87.52	9	87.92	88.00	5	4,512	0.11%
2019/07/23	6	86.03	0	0.00	86.40	6	4,495	0.13%
2019/07/22	1	86.40	2	86.70	86.40	-1	4,490	-0.02%
2019/07/19	0	0.00	1	86.80	87.60	-1	4,558	-0.02%
2019/07/18	2	87.10	4	87.08	86.90	-2	4,524	-0.04%
2019/07/17	62	87.60	7	87.90	87.60	55	4,557	1.21%
2019/07/16	55	87.64	13.1	87.78	87.50	41.9	4,537	0.92%
2019/07/15	56	88.54	0	0.00	88.90	56	4,538	1.23%
2019/07/11	30	89.90	32	90.72	89.70	-2	4,573	-0.04%
2019/07/10	0	0.00	11	89.85	89.80	-11	4,598	-0.24%
2019/07/09	150	88.87	1	88.90	88.80	149	4,607	3.23%	大買/鉅額交易
2019/07/08	1	90.50	2	91.75	89.80	-1	4,615	-0.02%
2019/07/05	105	90.31	4	90.75	90.20	101	4,603	2.19%	大買/鉅額交易
2019/07/04	1	90.40	1	92.90	90.60	0	4,668	0.00%
2019/07/03	303.1	90.98	4	91.50	91.00	299.1	4,656	6.42%	大買/鉅額交易
2019/07/02	2	92.50	195	91.83	92.20	-193	4,738	-4.07%	大賣/鉅額交易
2019/07/01	44	88.50	46	89.98	89.50	-2	4,648	-0.04%
2019/06/28	12	87.65	0	0.00	88.00	12	4,643	0.26%
2019/06/27	2	88.15	10	88.01	87.00	-8	4,799	-0.17%
2019/06/26	6	85.30	6	85.68	85.30	0	4,780	0.00%
2019/06/25	5	84.80	2	84.80	84.00	3	4,829	0.06%
2019/06/24	9	83.73	9	83.63	84.20	0	4,781	0.00%
2019/06/21	150	83.17	1	84.40	83.00	149	4,797	3.11%	大買/鉅額交易
2019/06/20	154	83.48	10	84.50	83.40	144	4,795	3.00%	大買/鉅額交易
2019/06/19	0	0.00	31	83.80	83.90	-31	4,999	-0.62%
2019/06/18	1	80.40	3	81.83	81.90	-2	4,966	-0.04%
2019/06/17	1	78.00	4	78.75	78.70	-3	4,926	-0.06%
2019/06/14	4.3	79.59	0	0.00	78.70	4.3	4,971	0.09%
2019/06/12	1	81.30	3	80.70	81.60	-2	5,045	-0.04%
2019/06/10	1	80.10	0	0.00	80.10	1	5,114	0.02%
2019/06/06	1	80.20	0	0.00	80.10	1	5,112	0.02%
2019/06/05	5	81.22	0	0.00	80.70	5	5,108	0.10%
2019/06/04	4	82.45	3	80.53	80.10	1	5,121	0.02%
2019/06/03	3	82.20	1	83.00	83.00	2	5,112	0.04%
2019/05/31	26	80.47	26	81.22	82.60	0	5,110	0.00%
2019/05/29	0	0.00	6	77.50	77.40	-6	5,135	-0.12%
2019/05/28	7	77.54	2	77.65	77.10	5	5,222	0.10%
2019/05/24	6	76.90	7	76.86	76.20	-1	5,311	-0.02%
2019/05/23	1	76.00	5	76.32	76.60	-4	5,357	-0.07%
2019/05/21	6	78.68	8	78.79	79.00	-2	5,526	-0.04%
2019/05/20	0	0.00	1	77.50	77.90	-1	5,587	-0.02%
2019/05/17	4	77.35	4	77.83	77.00	0	5,737	0.00%
2019/05/16	4	77.43	0	0.00	77.00	4	5,932	0.07%
2019/05/15	7	77.77	4	77.95	77.70	3	6,104	0.05%
2019/05/14	2	76.75	9	76.12	78.00	-7	6,372	-0.11%
2019/05/13	4	76.05	62	75.13	75.00	-58	6,415	-0.90%
2019/05/10	8	77.65	3	77.90	77.50	5	6,420	0.08%
2019/05/09	3	80.63	2	79.95	79.20	1	6,372	0.02%
2019/05/08	3	81.40	1	81.70	81.10	2	6,438	0.03%
2019/05/07	1	82.30	1	83.20	83.00	0	6,439	0.00%
2019/05/03	3	85.00	0	0.00	85.30	3	6,486	0.05%
2019/05/02	3.3	85.51	2	85.65	85.00	1.3	6,520	0.02%
2019/04/30	8	84.46	9	85.02	85.60	-1	6,565	-0.02%
2019/04/26	1	86.70	7	86.77	86.70	-6	6,832	-0.09%
2019/04/25	10.2	88.27	2	87.95	86.70	8.2	7,004	0.12%
2019/04/24	7	87.04	15	87.30	87.50	-8	6,939	-0.12%
2019/04/23	1	86.10	0	0.00	86.10	1	7,064	0.01%
2019/04/19	1	87.00	0	0.00	87.20	1	7,127	0.01%
2019/04/17	2	87.35	2	88.00	86.50	0	7,309	0.00%
2019/04/16	0	0.00	18	86.05	86.70	-18	7,382	-0.24%
2019/04/15	0	0.00	3	85.93	85.40	-3	7,505	-0.04%
2019/04/12	4	84.55	2	86.00	84.30	2	7,559	0.03%
2019/04/11	8	85.25	1	87.00	85.00	7	7,625	0.09%
2019/04/10	22	85.90	1	85.60	86.00	21	7,762	0.27%
2019/04/09	9	88.02	1	88.00	88.00	8	7,766	0.10%
2019/04/08	5	87.88	16	88.64	88.50	-11	8,008	-0.14%
2019/04/03	3	87.50	1	86.90	87.30	2	8,051	0.02%
2019/04/02	11	87.41	0	0.00	87.50	11	8,203	0.13%
2019/04/01	6	88.23	3	88.37	87.90	3	8,399	0.04%
2019/03/29	4	84.58	50	86.37	86.50	-46	8,234	-0.56%
2019/03/28	2	81.45	4	82.00	82.20	-2	8,134	-0.02%
2019/03/27	1	83.40	0	0.00	82.90	1	8,065	0.01%
2019/03/26	2	84.80	2	83.40	83.40	0	8,071	0.00%
2019/03/25	0	0.00	0	83.60	83.50	0	8,136	0.00%
2019/03/22	13	87.58	27	87.20	85.60	-14	8,122	-0.17%
2019/03/21	6	84.50	6	84.00	84.30	0	7,898	0.00%
2019/03/20	1	82.10	0	0.00	82.90	1	7,931	0.01%
2019/03/19	7	82.63	6	82.90	82.90	1	7,939	0.01%
2019/03/18	1	81.50	1	80.60	81.60	0	7,984	0.00%
2019/03/15	2	80.05	0	0.00	80.50	2	8,054	0.02%
2019/03/14	12	80.84	1	80.50	80.40	11	8,090	0.14%
2019/03/12	1	82.00	0.4	82.20	82.00	0.6	8,097	0.01%
2019/03/08	0	0.00	1	83.40	83.40	-1	8,290	-0.01%
2019/03/06	0	0.00	1	83.60	83.90	-1	8,620	-0.01%
2019/03/05	10	83.80	0	0.00	83.90	10	8,794	0.11%
2019/03/04	21	83.97	2	82.95	84.50	19	8,917	0.21%
2019/02/27	0	0.00	8	81.99	81.80	-8	8,892	-0.09%
2019/02/26	7	82.87	0	0.00	82.30	7	8,834	0.08%
2019/02/25	5	83.60	5	83.60	83.50	0	8,849	0.00%
2019/02/22	5	83.30	11	83.55	83.20	-6	8,940	-0.07%
2019/02/21	6	84.37	5	84.42	83.70	1	9,017	0.01%
2019/02/20	2	83.90	5	84.26	84.60	-3	9,122	-0.03%
2019/02/18	23	82.27	0	0.00	82.20	23	9,522	0.24%
2019/02/15	0	0.00	4	82.43	83.00	-4	9,401	-0.04%
2019/02/14	2	82.55	35	82.72	83.00	-33	9,262	-0.36%
2019/02/13	6	79.30	14	81.09	81.10	-8	9,180	-0.09%
2019/02/12	2	78.80	2	78.30	78.80	0	8,928	0.00%
2019/01/30	2	74.50	0	0.00	74.10	2	8,853	0.02%
2019/01/28	0	0.00	1	77.40	77.40	-1	8,772	-0.01%
2019/01/25	0	0.00	1	77.10	77.10	-1	8,838	-0.01%
2019/01/24	2	76.40	0	0.00	75.60	2	8,931	0.02%
2019/01/23	1	76.70	0	0.00	76.60	1	9,007	0.01%
2019/01/22	2	77.60	0	0.00	77.40	2	9,053	0.02%
2019/01/21	3	79.07	5	78.60	78.30	-2	9,117	-0.02%
2019/01/18	3	78.77	0	0.00	78.70	3	8,954	0.03%
2019/01/17	14	79.06	17	79.00	79.00	-3	8,914	-0.03%
2019/01/16	2	77.75	1	78.00	77.10	1	8,746	0.01%
2019/01/15	14	78.53	12	78.83	77.70	2	8,808	0.02%
2019/01/14	1	76.30	0	0.00	76.40	1	8,731	0.01%
2019/01/11	1	75.60	0	0.00	75.70	1	8,929	0.01%
2019/01/10	2	75.50	0	0.00	77.20	2	9,022	0.02%
2019/01/09	1	79.30	5	77.90	77.80	-4	8,961	-0.04%
2019/01/08	3	77.83	2	77.75	77.40	1	8,926	0.01%
2019/01/07	3	77.57	2	77.40	79.40	1	8,893	0.01%
2019/01/04	1	72.50	5	73.36	74.80	-4	8,775	-0.05%
2019/01/03	6	76.83	1	76.20	74.50	5	8,883	0.06%
2019/01/02	7	77.29	4	78.43	77.00	3	8,866	0.03%
2018/12/28	8	76.54	7	76.77	76.40	1	8,741	0.01%
2018/12/27	9	75.98	17	75.99	76.60	-8	8,787	-0.09%
2018/12/26	10	73.40	1	72.20	72.30	9	8,530	0.11%
2018/12/25	30	74.21	40	74.51	75.50	-10	8,393	-0.12%
2018/12/24	32	72.66	22	72.53	74.70	10	8,280	0.12%
2018/12/22	2	70.60	5	71.00	70.10	-3	8,043	-0.04%
2018/12/21	4	69.03	7	69.30	69.90	-3	8,101	-0.04%
2018/12/20	3	68.43	1	68.00	67.90	2	8,109	0.02%
2018/12/19	1	70.40	2	69.80	69.30	-1	8,131	-0.01%
2018/12/18	1	68.10	6	70.63	69.80	-5	8,160	-0.06%
2018/12/17	6	68.53	1	68.70	68.40	5	8,268	0.06%
2018/12/14	3	69.57	0	0.00	69.50	3	8,282	0.04%
2018/12/13	0	0.00	2	70.50	69.10	-2	8,275	-0.02%
2018/12/12	1	68.60	0	0.00	68.60	1	8,219	0.01%
2018/12/11	4	67.85	0	0.00	67.50	4	8,194	0.05%
2018/12/10	5	68.84	0	0.00	69.10	5	8,182	0.06%
2018/12/07	4	70.38	4	70.80	70.60	0	8,301	0.00%
2018/12/06	1	70.80	0	0.00	68.60	1	8,443	0.01%
2018/12/05	2	71.80	4	72.00	71.40	-2	8,612	-0.02%
2018/12/04	2	74.70	6	74.70	74.20	-4	8,662	-0.05%
2018/12/03	3	74.90	2	75.60	75.20	1	8,688	0.01%
2018/11/30	1	71.10	6	72.83	72.50	-5	8,624	-0.06%
2018/11/29	8	70.08	17	70.55	70.70	-9	8,499	-0.11%
2018/11/28	3	67.17	12	66.50	67.80	-9	8,339	-0.11%
2018/11/27	12	64.58	1	64.40	64.40	11	8,197	0.13%
2018/11/23	3	66.40	5	66.98	66.60	-2	8,031	-0.02%
2018/11/22	0	0.00	5	67.12	66.60	-5	8,058	-0.06%
2018/11/21	7	65.04	1	65.10	65.00	6	8,068	0.07%
2018/11/20	0	0.00	15	65.37	66.50	-15	8,072	-0.19%
2018/11/19	22	65.27	2	65.30	65.50	20	8,024	0.25%
2018/11/16	14	65.11	21	65.10	64.20	-7	7,966	-0.09%
2018/11/15	3	70.53	0	0.00	70.00	3	7,692	0.04%
2018/11/13	3	71.33	6	72.32	72.80	-3	7,718	-0.04%
2018/11/12	3	76.73	6	75.25	74.60	-3	7,777	-0.04%
2018/11/08	0	0.00	5	75.36	73.90	-5	8,078	-0.06%
2018/11/07	6	75.20	7	74.66	74.80	-1	8,081	-0.01%
2018/11/06	6	72.48	5	73.00	72.40	1	8,151	0.01%
2018/11/05	4	73.70	0	0.00	73.70	4	8,151	0.05%
2018/11/02	2	73.70	7	72.64	72.90	-5	8,138	-0.06%
2018/11/01	13	70.78	1	71.60	70.50	12	8,162	0.15%
2018/10/31	5	68.60	1	68.50	68.30	4	8,129	0.05%
2018/10/30	4	65.05	1	65.10	64.80	3	8,041	0.04%
2018/10/29	7	67.64	6	68.30	66.70	1	8,015	0.01%
2018/10/26	1	65.20	1	66.30	65.50	0	7,979	0.00%
2018/10/25	12	65.73	0	0.00	65.50	12	8,076	0.15%
2018/10/24	40	68.70	41	68.74	68.70	-1	8,064	-0.01%
2018/10/23	2	68.55	0	0.00	68.00	2	8,110	0.02%
2018/10/22	0	0.00	2	69.65	70.50	-2	8,101	-0.02%
2018/10/19	40	68.88	37	69.69	70.30	3	8,127	0.04%
2018/10/18	8.4	71.80	3	71.97	71.60	5.4	8,123	0.07%
2018/10/17	2	75.25	0	0.00	74.60	2	8,283	0.02%
2018/10/16	14	75.51	3	75.60	75.20	11	8,307	0.13%
2018/10/15	6	75.03	0	0.00	74.90	6	8,439	0.07%
2018/10/12	2	74.75	3	75.87	76.10	-1	8,542	-0.01%
2018/10/11	3	71.50	4	72.18	74.40	-1	8,616	-0.01%
2018/10/08	0	0.00	1	79.80	80.20	-1	8,437	-0.01%
2018/10/05	1	76.70	1	77.20	77.80	0	8,467	0.00%
2018/10/03	2	84.30	2	84.05	83.00	0	8,527	0.00%
2018/10/02	1	85.20	25	84.00	83.80	-24	8,627	-0.28%
2018/10/01	1	83.90	0	0.00	84.10	1	8,694	0.01%
2018/09/28	2	82.75	2	82.10	82.50	0	8,877	0.00%
2018/09/27	8	82.51	1	82.30	82.50	7	8,856	0.08%
2018/09/26	5	84.14	1	86.00	84.30	4	8,864	0.05%
2018/09/25	2	84.45	3	85.07	84.60	-1	8,964	-0.01%
2018/09/21	30	80.70	3	82.57	83.40	27	9,017	0.30%
2018/09/20	1	87.50	0	0.00	85.80	1	8,961	0.01%
2018/09/19	3	87.33	3	87.60	87.00	0	9,052	0.00%
2018/09/18	6	86.52	0	0.00	85.90	6	9,188	0.07%
2018/09/17	1	88.80	0	0.00	89.40	1	9,285	0.01%
2018/09/14	3	87.90	3	88.13	88.70	0	9,410	0.00%
2018/09/13	3	86.03	1	85.70	85.30	2	9,484	0.02%
2018/09/12	33	85.58	22	88.11	86.50	11	9,467	0.12%
2018/09/11	50	89.64	15	89.19	89.80	35	9,351	0.37%
2018/09/10	6	93.05	4	93.80	93.60	2	9,337	0.02%
2018/09/07	5	98.52	12	97.00	97.30	-7	9,473	-0.07%
2018/09/06	2	101.75	0	0.00	100.50	2	9,475	0.02%
2018/09/05	0	0.00	1	108.50	105.00	-1	9,455	-0.01%
2018/09/04	0	0.00	1	108.50	107.50	-1	9,426	-0.01%
2018/09/03	1	107.00	1	108.50	107.50	0	9,453	0.00%
2018/08/31	0	0.00	2	105.75	106.50	-2	9,591	-0.02%
2018/08/30	2	105.00	0	0.00	104.50	2	9,741	0.02%
2018/08/29	0	0.00	1	106.50	107.00	-1	9,744	-0.01%
2018/08/28	2	107.50	1	106.00	104.50	1	9,793	0.01%
2018/08/27	5	102.40	4	103.00	104.00	1	9,738	0.01%
2018/08/24	4	98.70	4	98.80	99.20	0	9,653	0.00%
2018/08/23	5	96.76	5	98.96	100.00	0	9,761	0.00%
2018/08/22	4	97.33	2	99.25	95.80	2	9,726	0.02%
2018/08/21	4	97.85	3	99.30	99.90	1	9,599	0.01%
2018/08/20	0	0.00	3	101.50	99.50	-3	9,559	-0.03%
2018/08/17	2	99.00	8	102.75	100.50	-6	9,645	-0.06%
2018/08/16	18	97.35	11	96.97	99.50	7	9,627	0.07%
2018/08/15	9	95.74	6	96.80	99.70	3	9,689	0.03%
2018/08/14	2	100.50	1	100.50	100.00	1	9,468	0.01%
2018/08/13	4	101.25	1	98.90	100.50	3	9,527	0.03%
2018/08/10	20	103.50	0	0.00	104.00	20	9,677	0.21%
2018/08/08	3	104.00	5	104.60	107.00	-2	9,995	-0.02%
2018/08/07	2	101.50	4	101.00	101.50	-2	10,030	-0.02%
2018/08/06	2	103.25	1	104.00	104.50	1	10,126	0.01%
2018/08/03	21	109.00	0	0.00	105.50	21	10,122	0.21%
2018/08/02	1	108.00	1	106.50	106.50	0	10,221	0.00%
2018/08/01	2	109.75	4	110.13	110.50	-2	10,233	-0.02%
2018/07/31	2	105.50	0	0.00	105.00	2	10,093	0.02%
2018/07/30	4	104.13	3	103.50	103.00	1	10,099	0.01%
2018/07/26	1	108.00	7	108.86	106.50	-6	10,131	-0.06%
2018/07/25	7	108.79	0	0.00	107.00	7	10,054	0.07%
2018/07/24	7	106.36	36.3	111.17	110.00	-29.3	9,871	-0.30%
2018/07/23	2	102.75	5	101.50	103.00	-3	9,592	-0.03%
2018/07/20	4	99.63	9	101.67	98.90	-5	9,624	-0.05%
2018/07/19	22	100.71	8	100.45	101.00	14	9,509	0.15%
2018/07/18	3	103.00	9	102.03	105.00	-6	9,391	-0.06%
2018/07/17	2	98.70	2	98.85	97.50	0	9,293	0.00%
2018/07/13	9	100.94	5	99.80	101.00	4	9,329	0.04%
2018/07/12	2	96.60	1	96.60	96.20	1	9,309	0.01%
2018/07/11	5	97.78	5	98.58	98.20	0	9,312	0.00%
2018/07/10	8	96.26	13	96.48	97.60	-5	9,309	-0.05%
2018/07/09	19	93.47	4	93.25	95.00	15	9,253	0.16%
2018/07/06	3	97.97	7	97.56	98.20	-4	9,131	-0.04%
2018/07/05	1	94.30	3	94.80	93.30	-2	9,051	-0.02%
2018/07/04	25	93.67	3	96.20	92.50	22	9,121	0.24%
2018/07/03	9	94.72	9	95.20	96.00	0	9,212	0.00%
2018/07/02	1	94.20	1	94.70	94.30	0	9,192	0.00%
2018/06/29	5	94.40	3	93.67	94.20	2	9,571	0.02%
2018/06/28	1	97.90	2	97.20	96.40	-1	9,432	-0.01%
2018/06/27	5	98.04	11	96.59	96.20	-6	9,532	-0.06%
2018/06/26	1	97.70	1	100.00	99.80	0	9,472	0.00%
2018/06/25	2	97.65	0	0.00	98.80	2	9,456	0.02%
2018/06/22	2	100.25	1	100.50	100.00	1	9,568	0.01%
2018/06/21	2	105.75	1	107.50	104.50	1	9,624	0.01%
2018/06/20	19	108.34	1	106.00	106.00	18	9,529	0.19%
2018/06/19	26	112.79	24	112.17	114.50	2	9,524	0.02%
2018/06/15	1	108.50	0	0.00	107.50	1	9,468	0.01%
2018/06/14	7.2	110.38	2	110.00	109.00	5.2	9,268	0.06%
2018/06/13	0	0.00	2	111.50	112.00	-2	9,201	-0.02%
2018/06/11	1	118.00	0	0.00	117.00	1	9,210	0.01%
2018/06/08	1	112.50	1	112.50	112.50	0	9,184	0.00%
2018/06/07	2.2	115.68	3	117.83	115.00	-0.8	9,064	-0.01%
2018/06/06	0	0.00	3	124.50	123.00	-3	8,996	-0.03%
2018/06/05	0	0.00	1	126.50	124.50	-1	8,994	-0.01%
2018/06/04	1	126.00	1	124.00	123.50	0	9,143	0.00%
2018/06/01	2	125.50	2	126.50	126.50	0	9,426	0.00%
2018/05/30	8	125.00	8	124.50	121.00	0	9,300	0.00%
2018/05/29	2	126.50	2	125.50	127.00	0	9,324	0.00%
2018/05/28	2	124.75	2.4	123.88	124.50	-0.4	9,462	0.00%
2018/05/25	2	127.75	3	128.33	124.50	-1	9,473	-0.01%
2018/05/24	5	127.40	1	127.50	128.50	4	9,433	0.04%
2018/05/23	9	129.61	8	127.31	129.50	1	9,415	0.01%
2018/05/22	1.4	124.21	4	124.25	126.00	-2.6	9,413	-0.03%
2018/05/21	2	123.50	4	123.13	124.00	-2	9,527	-0.02%
2018/05/18	9	120.67	9.2	121.92	122.00	-0.2	9,512	0.00%
2018/05/17	4	117.63	7	117.14	118.50	-3	9,496	-0.03%
2018/05/16	2	113.50	2	113.75	114.00	0	9,388	0.00%
2018/05/15	1	110.00	3	110.00	111.50	-2	9,434	-0.02%
2018/05/14	16	105.22	21.2	105.43	110.50	-5.2	9,535	-0.05%
2018/05/10	4	103.13	4.3	103.32	103.00	-0.3	9,565	0.00%
2018/05/09	1	101.00	3.6	100.22	100.00	-2.6	9,583	-0.03%
2018/05/08	1	98.10	1	97.90	98.40	0	9,656	0.00%
2018/05/07	1	99.50	0	0.00	99.10	1	10,020	0.01%
2018/05/04	2	96.75	7	98.27	97.40	-5	10,229	-0.05%
2018/05/03	1	93.50	155	95.60	97.00	-154	10,257	-1.50%	大賣/鉅額交易
2018/05/02	3	93.67	2	94.15	94.10	1	10,254	0.01%
2018/04/30	0	0.00	2	92.80	93.40	-2	10,576	-0.02%
2018/04/27	1	93.50	3.3	92.93	93.60	-2.3	10,629	-0.02%
2018/04/26	4	90.25	4	91.88	90.20	0	10,666	0.00%
2018/04/25	56	88.81	0	0.00	88.90	56	10,648	0.53%
2018/04/24	4	93.20	0	0.00	92.00	4	10,764	0.04%
2018/04/20	0	0.00	1	95.60	95.20	-1	11,056	-0.01%
2018/04/19	5	94.96	21.1	95.24	95.00	-16.1	11,030	-0.15%
2018/04/18	0	0.00	1	93.30	94.00	-1	11,033	-0.01%
2018/04/17	2	93.30	4	92.70	95.00	-2	11,163	-0.02%
2018/04/16	3.3	96.57	8	96.50	95.80	-4.7	11,113	-0.04%
2018/04/13	1	102.00	3	102.67	100.50	-2	11,069	-0.02%
2018/04/11	4	99.48	7	100.76	100.50	-3	11,284	-0.03%
2018/04/10	2	98.55	0	0.00	98.60	2	11,379	0.02%
2018/04/09	11	99.41	0	0.00	99.30	11	11,681	0.09%
2018/04/03	3	100.67	0	0.00	101.50	3	11,672	0.03%
2018/04/02	12	99.88	41	102.55	101.50	-29	11,801	-0.25%
2018/03/30	20	99.49	12	97.97	95.60	8	11,347	0.07%
2018/03/29	12	98.77	10	98.90	97.70	2	11,124	0.02%
2018/03/28	1	97.10	1	98.09	97.80	0	11,032	0.00%
2018/03/27	1	99.50	13	100.00	98.50	-12	10,887	-0.11%
2018/03/26	4	93.60	16.3	93.75	97.30	-12.3	10,663	-0.12%
2018/03/23	8	90.91	7	91.43	90.10	1	10,453	0.01%
2018/03/22	1	93.60	3.3	94.00	94.50	-2.3	10,400	-0.02%
2018/03/21	3	91.97	12	91.18	92.80	-9	10,257	-0.09%
2018/03/20	4	89.05	0	0.00	89.00	4	10,117	0.04%
2018/03/19	0	0.00	6	89.52	89.50	-6	10,118	-0.06%
2018/03/16	4	91.45	1	92.50	90.50	3	10,112	0.03%
2018/03/15	9	90.73	23	90.97	90.80	-14	10,092	-0.14%
2018/03/14	7	89.37	7	89.84	89.00	0	10,066	0.00%
2018/03/13	15	90.11	4.3	89.30	89.30	10.8	10,089	0.11%
2018/03/12	6	89.50	6	90.00	90.00	0	10,033	0.00%
2018/03/09	9	89.42	4	89.68	90.10	5	9,985	0.05%
2018/03/08	5	91.60	38	93.18	90.10	-33	9,970	-0.33%
2018/03/07	48	90.16	19	89.85	90.90	29	9,746	0.30%
2018/03/06	7	86.99	4	87.60	87.20	3	9,466	0.03%
2018/03/05	3	86.73	0	0.00	86.00	3	9,477	0.03%
2018/03/02	8	87.18	0	0.00	87.10	8	9,455	0.08%
2018/03/01	0	0.00	5	87.53	89.90	-5	9,371	-0.05%
2018/02/27	2	85.60	5	87.10	85.50	-3	9,187	-0.03%
2018/02/26	6	88.60	6	87.50	87.50	0	9,155	0.00%
2018/02/23	1	86.40	1	86.20	86.00	0	9,145	0.00%
2018/02/22	7	86.17	3	85.23	85.00	4	9,121	0.04%
2018/02/21	4	89.78	2	89.60	89.20	2	9,026	0.02%
2018/02/12	1	87.60	1	85.80	85.40	0	8,845	0.00%
2018/02/09	9	87.23	7	86.57	85.40	2	8,839	0.02%
2018/02/08	2	88.35	2	88.10	88.10	0	8,628	0.00%
2018/02/07	2	88.45	2	87.05	87.40	0	8,567	0.00%
2018/02/06	6	84.45	5	82.98	83.90	1	8,403	0.01%
2018/02/05	17	89.46	6	89.80	89.90	11	8,273	0.13%
2018/02/02	105	94.63	4	95.68	94.60	101	8,248	1.22%	大買/鉅額交易
2018/02/01	7	95.77	4	96.33	94.70	3	8,603	0.03%
2018/01/31	1	95.20	10	95.50	96.30	-9	8,544	-0.11%
2018/01/30	5	98.14	13	98.35	96.70	-8	8,430	-0.09%
2018/01/29	11	101.63	20.3	102.20	104.50	-9.3	8,080	-0.11%
2018/01/26	5	94.74	5.3	94.90	95.40	-0.3	7,808	0.00%
2018/01/25	11	93.11	3.3	93.32	93.40	7.7	7,751	0.10%
2018/01/24	11	95.04	22	94.40	92.40	-11	7,673	-0.14%
2018/01/23	0	0.00	3.3	90.76	90.60	-3.3	7,387	-0.04%
2018/01/22	21	88.43	19	88.99	89.80	2	7,331	0.03%
2018/01/19	2	91.10	1	89.90	90.00	1	7,290	0.01%
2018/01/18	15	91.98	14	90.53	89.90	1	7,214	0.01%
2018/01/17	6	91.47	10	92.79	92.30	-4	7,074	-0.06%
2018/01/16	20	90.30	30	88.70	89.90	-10	6,985	-0.14%
2018/01/15	11	88.03	13	87.62	87.30	-2	6,936	-0.03%
2018/01/12	6	88.02	19	87.92	87.60	-13	7,214	-0.18%
2018/01/11	11	88.66	10.3	89.24	89.60	0.7	7,229	0.01%
2018/01/10	2	85.35	2	85.70	85.10	0	7,200	0.00%
2018/01/09	0	0.00	1	89.30	88.10	-1	7,464	-0.01%
2018/01/08	5	89.64	7	89.14	88.70	-2	7,671	-0.03%
2018/01/05	3	87.30	4	88.28	88.60	-1	7,558	-0.01%
2018/01/04	1	87.10	14	85.89	86.20	-13	7,414	-0.18%
2018/01/03	9	84.27	65	83.48	85.00	-56	7,211	-0.78%
2018/01/02	4	79.25	26	79.11	79.90	-22	6,802	-0.32%