微星 (2377)-元大-北投券商分點個股進出

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
164.5
漲跌
▼0.5
漲幅
-0.30%
成交量
2,751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:13:30

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

微星 (2377)籌碼相關－元大-北投券商分點個股進出

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-北投券商分點個股進出
元大-北投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
2024/05/13	1	164.00	2	164.50	164.50	-1	3,811	-0.03%
2024/05/10	0	0.00	1	163.00	165.00	-1	3,913	-0.03%
2024/05/09	5	161.90	1	163.50	163.00	4	3,910	0.10%
2024/05/08	2.1	162.29	0	0.00	163.00	2.1	3,936	0.05%
2024/05/07	0	0.00	0.2	162.50	163.00	-0.2	3,898	-0.01%
2024/05/06	1	161.00	0	0.00	162.00	1	3,868	0.03%
2024/05/03	0	161.50	1	161.00	159.00	-1	3,891	-0.03%
2024/05/02	2	159.00	0	0.00	159.00	2	3,943	0.05%
2024/04/30	0.1	160.50	0	0.00	159.50	0.1	3,965	0.00%
2024/04/29	1	162.00	1	160.00	160.00	0	4,059	0.00%
2024/04/26	0	0.00	10	157.50	156.00	-10	4,153	-0.24%
2024/04/25	11	155.50	0	0.00	155.00	11	4,245	0.26%
2024/04/24	1	158.50	0	0.00	158.00	1	4,360	0.02%
2024/04/23	3	155.00	1	156.00	154.50	2	4,457	0.04%
2024/04/22	0	0.00	3	155.00	154.00	-3	4,454	-0.07%
2024/04/19	8.2	154.57	0	0.00	154.00	8.2	4,449	0.18%
2024/04/16	4.1	163.71	10	161.50	161.50	-5.9	4,521	-0.13%
2024/04/15	13	168.00	0.6	170.00	167.50	12.4	4,557	0.27%
2024/04/12	3	170.50	1	171.00	170.50	2	4,593	0.04%
2024/04/10	11	173.09	1	172.50	172.50	10	4,707	0.21%
2024/04/09	1	172.00	0	0.00	172.50	1	4,803	0.02%
2024/04/08	1	172.00	3.1	172.35	171.50	-2.1	4,924	-0.04%
2024/03/29	0.1	170.50	0	169.67	169.50	0.1	5,643	0.00%
2024/03/26	1	168.50	1	170.00	168.50	0	6,028	0.00%
2024/03/25	2	170.25	0	0.00	170.00	2	6,203	0.03%
2024/03/22	2	170.25	0	0.00	171.00	2	6,244	0.03%
2024/03/21	6	168.17	3.1	168.82	170.50	2.9	6,262	0.05%
2024/03/20	3	169.33	3.1	170.33	168.50	0	6,265	0.00%
2024/03/19	1.1	171.95	3	171.50	170.00	-2	6,284	-0.03%
2024/03/18	1.8	171.72	0	0.00	171.50	1.8	6,294	0.03%
2024/03/15	19.2	170.81	1	170.50	169.50	18.2	6,303	0.29%
2024/03/14	7	185.36	1	183.50	186.00	6	6,159	0.10%
2024/03/13	0	0.00	1	190.00	189.00	-1	6,190	-0.02%
2024/03/12	2	187.25	1	187.53	188.50	1	6,202	0.02%
2024/03/11	2	187.50	1	190.00	187.00	1	6,247	0.02%
2024/03/08	1	188.00	0	190.02	188.00	1	6,321	0.02%
2024/03/07	3	189.51	1	189.50	189.50	2	6,322	0.03%
2024/03/06	9.3	194.20	1	195.00	193.00	8.3	6,367	0.13%
2024/03/05	1	194.50	0	0.00	195.00	1	6,508	0.02%
2024/03/04	0	0.00	4.3	195.48	192.00	-4.3	6,707	-0.06%
2024/03/01	12	191.71	2	192.25	191.00	10	6,638	0.15%
2024/02/29	2	189.50	0	0.00	191.00	2	6,614	0.03%
2024/02/27	1	188.99	0	0.00	187.50	1	6,595	0.02%
2024/02/26	1	188.00	4	188.75	189.50	-3	6,563	-0.05%
2024/02/23	0	192.14	1	192.50	191.50	-1	6,535	-0.01%
2024/02/22	3.2	189.97	8.7	190.10	189.50	-5.5	6,543	-0.08%
2024/02/21	0	0.00	2	190.00	190.00	-2	6,497	-0.03%
2024/02/20	0	0.00	1	190.00	192.00	-1	6,464	-0.02%
2024/02/19	3.2	188.89	14	191.04	191.00	-10.8	6,477	-0.17%
2024/02/16	2.2	192.20	12	192.25	191.00	-9.9	6,498	-0.15%
2024/02/15	25	190.04	18	192.28	193.00	7	6,484	0.11%
2024/02/05	3.4	190.68	7.1	190.84	191.00	-3.8	6,437	-0.06%
2024/02/02	13	189.73	7	189.93	189.50	6	6,389	0.09%
2024/02/01	7	183.86	1.1	183.81	184.00	5.9	6,266	0.09%
2024/01/31	7.1	183.07	3	182.17	182.00	4.1	6,271	0.07%
2024/01/30	1.1	184.50	6	184.58	184.00	-5	6,252	-0.08%
2024/01/29	7	183.57	2	183.50	183.50	5	6,257	0.08%
2024/01/26	5	182.40	0	0.00	179.50	5	6,257	0.08%
2024/01/25	0.1	182.00	1	182.18	185.00	-0.9	6,251	-0.01%
2024/01/24	1.7	181.88	1.1	183.45	183.00	0.6	6,206	0.01%
2024/01/23	1.2	181.59	2	183.50	183.00	-0.9	6,212	-0.01%
2024/01/22	8	186.13	26	186.15	186.00	-18	6,127	-0.29%
2024/01/19	8.1	183.26	0	0.00	184.50	8.1	6,037	0.13%
2024/01/18	12.1	181.96	2.2	182.53	179.00	10	5,966	0.17%
2024/01/17	16.2	180.78	1	180.50	179.00	15.2	5,868	0.26%
2024/01/16	1	180.00	0	0.00	179.50	1	5,769	0.02%
2024/01/15	2	183.00	1	183.00	181.00	1	5,730	0.02%
2024/01/12	1	185.00	1	184.50	184.50	0	5,740	0.00%
2024/01/11	1	185.00	0	0.00	184.50	1	5,751	0.02%
2024/01/10	1.2	178.71	9	180.83	186.00	-7.8	5,782	-0.14%
2024/01/08	5	187.70	4	191.38	187.50	1	5,584	0.02%
2024/01/05	1	186.50	0.3	189.17	186.00	0.7	5,616	0.01%
2024/01/04	1.7	187.85	0	0.00	187.50	1.7	5,597	0.03%
2024/01/03	5.1	191.72	3	191.83	191.00	2.1	5,541	0.04%
2024/01/02	0	197.50	1	198.00	198.00	-1	5,437	-0.02%
2023/12/29	9	203.94	3.1	205.01	204.00	5.9	5,303	0.11%
2023/12/28	2.1	200.71	7	200.86	201.50	-4.9	5,228	-0.09%
2023/12/27	6	199.92	6	200.92	200.00	0	5,130	0.00%
2023/12/26	5.1	194.53	29.2	194.72	195.50	-24.1	4,969	-0.48%
2023/12/25	15.1	193.38	5.6	193.38	193.00	9.5	4,679	0.20%
2023/12/22	1.1	185.00	3	184.83	184.00	-1.9	4,482	-0.04%
2023/12/21	9.1	182.22	1	184.00	181.50	8.1	4,430	0.18%
2023/12/20	4	187.00	6	184.58	184.50	-2	4,318	-0.05%
2023/12/19	1	178.50	5	182.00	181.50	-4	4,161	-0.10%
2023/12/18	1	181.00	1	182.50	180.50	0	4,254	0.00%
2023/12/15	0	0.00	2	180.50	179.00	-2	4,362	-0.05%
2023/12/14	1	181.50	0	0.00	181.50	1	4,373	0.02%
2023/12/13	1.1	178.55	0	0.00	178.00	1.1	4,355	0.03%
2023/12/12	8	177.06	1	176.50	177.00	7	4,371	0.16%
2023/12/08	7	181.57	0	0.00	179.00	7	4,322	0.16%
2023/12/07	0	0.00	1.3	178.50	180.00	-1.3	4,283	-0.03%
2023/12/06	2.1	177.77	0	178.00	176.50	2.1	4,292	0.05%
2023/12/05	2	179.00	35.1	178.11	178.00	-33.1	4,246	-0.78%
2023/12/04	3	184.83	2	183.50	183.50	1	4,195	0.02%
2023/12/01	2	182.25	3	183.33	185.00	-1	4,174	-0.02%
2023/11/30	37.2	185.31	2.1	183.33	183.50	35.1	4,137	0.85%
2023/11/29	4	180.13	6.9	179.22	181.00	-2.9	3,977	-0.07%
2023/11/28	0.1	166.50	1	166.50	168.00	-1	3,793	-0.03%
2023/11/27	1	169.50	0	0.00	167.50	1	3,842	0.03%
2023/11/24	0	0.00	1.1	170.95	169.00	-1.1	3,877	-0.03%
2023/11/23	1	170.00	0	0.00	169.00	1	3,910	0.03%
2023/11/22	1	170.00	0.3	169.50	169.50	0.8	3,945	0.02%
2023/11/21	0	0.00	5	169.70	170.00	-5	3,984	-0.13%
2023/11/20	1	165.00	0	0.00	165.00	1	3,955	0.03%
2023/11/15	0	0.00	1	169.50	168.00	-1	4,050	-0.02%
2023/11/14	4	165.13	1	166.50	166.50	3	4,055	0.07%
2023/11/13	5.6	167.40	0	0.00	166.00	5.6	4,095	0.14%
2023/11/07	0.3	170.37	0	0.00	171.00	0.3	4,217	0.01%
2023/11/03	0	0.00	1	170.00	170.00	-1	4,303	-0.02%
2023/11/02	0	0.00	1	170.50	170.50	-1	4,376	-0.02%
2023/10/30	0	0.00	1	167.00	168.00	-1	4,473	-0.02%
2023/10/27	0	0.00	2	166.25	167.50	-2	4,512	-0.04%
2023/10/26	2	161.00	2	163.25	165.50	0	4,539	0.00%
2023/10/25	1	164.50	0	0.00	164.50	1	4,583	0.02%
2023/10/24	0	0.00	1	160.00	161.00	-1	4,641	-0.02%
2023/10/23	0	0.00	0	158.50	157.50	0	4,844	0.00%
2023/10/20	1	154.00	1	158.00	156.50	0	4,975	0.00%
2023/10/18	0	0.00	0.3	160.47	160.50	-0.3	5,081	-0.01%
2023/10/13	2.1	166.01	1	166.50	166.50	1.1	5,241	0.02%
2023/10/12	2	169.75	2	171.00	172.50	0	5,222	0.00%
2023/10/11	1	169.00	0	0.00	168.50	1	5,255	0.02%
2023/10/06	0.1	167.00	0	0.00	168.00	0.1	5,371	0.00%
2023/10/05	1	165.00	4	165.50	166.50	-3	5,393	-0.06%
2023/10/03	2	168.00	0	0.00	167.00	2	5,397	0.04%
2023/10/02	0.1	168.00	2	168.25	167.50	-1.9	5,411	-0.04%
2023/09/28	4	165.38	0	0.00	164.00	4	5,399	0.07%
2023/09/27	1	167.00	1	166.00	167.00	0	5,336	0.00%
2023/09/26	3.1	169.98	1	172.50	168.50	2.1	5,319	0.04%
2023/09/25	0.2	171.00	0	0.00	170.50	0.2	5,312	0.00%
2023/09/22	2.1	169.76	2	171.00	171.00	0.1	5,338	0.00%
2023/09/21	10	174.65	9	172.83	172.50	1	5,321	0.02%
2023/09/20	4	174.75	8.3	175.68	175.50	-4.3	5,193	-0.08%
2023/09/18	0	0.00	8	170.00	168.50	-8	4,998	-0.16%
2023/09/15	0.1	171.00	1	171.00	171.50	-1	4,985	-0.02%
2023/09/14	0.1	167.00	9	167.67	168.00	-9	4,955	-0.18%
2023/09/12	0.1	165.00	5	164.50	164.50	-5	5,076	-0.10%
2023/09/11	0.2	163.50	1	163.00	162.00	-0.9	5,126	-0.02%
2023/09/08	0	0.00	6	164.75	163.50	-6	5,103	-0.12%
2023/09/06	3	165.33	1	164.50	165.00	2	5,245	0.04%
2023/09/05	9	165.22	4	164.50	165.00	5	5,369	0.09%
2023/09/04	4	161.38	0	0.00	161.50	4	5,416	0.07%
2023/09/01	0	0.00	0.3	160.00	159.50	-0.3	5,524	-0.01%
2023/08/31	2.3	159.26	0	0.00	159.50	2.3	5,528	0.04%
2023/08/30	1	161.00	0	0.00	161.00	1	5,500	0.02%
2023/08/29	0.1	160.00	0	0.00	160.00	0.1	5,599	0.00%
2023/08/28	12.1	161.50	2	163.00	161.50	10.1	5,623	0.18%
2023/08/24	5	173.00	1	171.50	173.00	4	5,670	0.07%
2023/08/23	1	170.00	0	0.00	171.50	1	5,724	0.02%
2023/08/22	2.1	171.46	2	174.00	170.00	0.1	5,923	0.00%
2023/08/18	2.2	174.16	0.2	176.50	173.00	2	6,040	0.03%
2023/08/17	1	171.00	0	0.00	178.50	1	6,018	0.02%
2023/08/16	0	0.00	0.3	176.00	178.50	-0.3	5,982	-0.01%
2023/08/15	1.5	178.33	0	0.00	176.50	1.5	5,992	0.03%
2023/08/14	0.3	176.34	6	176.08	178.00	-5.7	5,997	-0.10%
2023/08/11	5.1	181.59	0	0.00	179.00	5.1	6,022	0.08%
2023/08/10	2.1	190.67	3	187.00	187.50	-1	6,054	-0.02%
2023/08/09	0	0.00	2.1	199.10	194.50	-2.1	6,113	-0.03%
2023/08/08	0.1	192.00	3	192.33	192.00	-2.9	6,074	-0.05%
2023/08/07	4	188.50	0	0.00	189.00	4	5,999	0.07%
2023/08/04	0.1	185.50	0	0.00	184.50	0.1	5,965	0.00%
2023/08/02	1	186.00	1	193.00	186.00	0	5,916	0.00%
2023/08/01	0	193.00	0	0.00	190.50	0	5,842	0.00%
2023/07/31	3	199.81	0	0.00	194.50	3	5,806	0.05%
2023/07/28	0	0.00	16	195.00	201.00	-16	5,780	-0.28%
2023/07/27	7.1	199.62	2	195.55	196.00	5	5,722	0.09%
2023/07/26	20.4	207.99	7	209.21	203.50	13.4	5,669	0.24%
2023/07/25	4	207.25	1	211.00	211.00	3	5,447	0.05%
2023/07/24	5.1	191.41	2	190.25	192.00	3.1	5,314	0.06%
2023/07/21	1	188.00	1	192.00	191.50	0	5,238	0.00%
2023/07/20	1	186.00	2	186.00	186.00	-1	5,156	-0.02%
2023/07/19	2.2	187.68	1	189.50	187.00	1.2	5,111	0.02%
2023/07/18	3	195.33	4.5	196.33	193.00	-1.5	5,022	-0.03%
2023/07/17	2	190.00	2	188.75	188.00	0	4,869	0.00%
2023/07/14	1	185.50	0	0.00	185.00	1	4,804	0.02%
2023/07/13	12	189.88	15.2	189.02	188.00	-3.2	4,744	-0.07%
2023/07/12	0	0.00	0.2	182.00	182.00	-0.2	4,573	0.00%
2023/07/11	0	0.00	4	178.75	179.50	-4	4,549	-0.09%
2023/07/07	1	172.00	2	171.50	173.00	-1	4,521	-0.02%
2023/07/05	1	176.50	1	177.00	176.50	0	4,460	0.00%
2023/07/04	1	180.50	4	178.50	179.00	-3	4,441	-0.07%
2023/07/03	1	179.00	1	180.00	180.00	0	4,413	0.00%
2023/06/30	2	177.00	2	176.50	176.50	0	4,391	0.00%
2023/06/28	1	172.50	0	0.00	172.50	1	4,365	0.02%
2023/06/26	3	176.33	1.1	174.44	175.50	1.9	4,297	0.04%
2023/06/21	11	174.59	1	175.00	176.00	10	4,292	0.23%
2023/06/20	1	173.50	1	174.50	174.00	0	4,250	0.00%
2023/06/19	4	173.88	0	0.00	174.00	4	4,228	0.09%
2023/06/16	3	176.67	2.4	178.92	178.00	0.6	4,143	0.01%
2023/06/15	2	178.50	1.6	177.63	178.00	0.4	4,077	0.01%
2023/06/14	1	179.50	1.2	178.50	179.00	-0.2	4,078	0.00%
2023/06/13	2.1	181.00	4	181.00	182.50	-1.9	4,144	-0.05%
2023/06/12	3	180.96	4	177.38	178.00	-1	4,104	-0.02%
2023/06/09	5	184.20	5.7	184.80	185.00	-0.7	4,035	-0.02%
2023/06/08	4	180.63	5	179.11	180.00	-1	3,941	-0.03%
2023/06/07	5	178.20	9.2	178.03	178.50	-4.2	3,889	-0.11%
2023/06/06	0	0.00	1.3	173.38	173.50	-1.3	3,757	-0.03%
2023/06/05	2	172.00	0.1	172.00	173.00	2	3,722	0.05%
2023/06/02	2	171.45	5.8	171.22	171.50	-3.7	3,667	-0.10%
2023/06/01	0.1	167.00	1	166.00	166.00	-1	3,527	-0.03%
2023/05/31	1.1	167.27	1	166.00	166.00	0.1	3,450	0.00%
2023/05/30	0.2	164.00	0	0.00	164.50	0.2	3,403	0.01%
2023/05/29	0	167.50	0	0.00	168.00	0	3,362	0.00%
2023/05/26	2.4	168.21	11.4	169.08	169.50	-9	3,353	-0.27%
2023/05/25	7.1	163.99	13.4	165.56	162.50	-6.4	3,227	-0.20%
2023/05/24	0	0.00	1	160.50	161.00	-1	3,077	-0.03%
2023/05/23	1	158.00	0	0.00	158.50	1	3,000	0.03%
2023/05/22	0	0.00	2.1	157.26	158.00	-2.1	2,947	-0.07%
2023/05/19	1.1	157.54	0	0.00	157.00	1.1	2,902	0.04%
2023/05/18	2	156.50	5.1	158.18	159.00	-3.1	2,854	-0.11%
2023/05/17	1	155.00	0	0.00	155.50	1	2,789	0.04%
2023/05/15	0	0.00	6	152.00	152.00	-6	2,628	-0.23%
2023/05/12	0	0.00	3.3	147.86	147.50	-3.3	2,552	-0.13%
2023/05/11	0	0.00	5.4	145.96	146.50	-5.4	2,510	-0.22%
2023/05/10	0	144.00	2	145.00	145.00	-2	2,519	-0.08%
2023/05/05	1.1	142.50	0	0.00	142.50	1.1	2,541	0.04%
2023/05/02	3.2	142.53	0	0.00	143.00	3.2	2,574	0.12%
2023/04/27	0	0.00	1	145.00	145.00	-1	2,631	-0.04%
2023/04/21	0.2	144.00	1	144.00	144.00	-0.8	2,621	-0.03%
2023/04/20	0.1	145.50	1	145.00	145.00	-0.9	2,630	-0.03%
2023/04/10	0	0.00	1	145.00	146.00	-1	2,671	-0.04%
2023/03/28	0	0.00	1	142.50	142.50	-1	3,140	-0.03%
2023/03/24	0	0.00	2	143.75	144.00	-2	3,513	-0.06%
2023/03/21	0	0.00	0.1	140.50	140.00	-0.1	3,638	0.00%
2023/03/20	1.1	139.64	0	0.00	140.50	1.1	3,671	0.03%
2023/03/17	3	144.00	10	141.20	145.00	-7	3,647	-0.19%
2023/03/16	9	142.06	15.4	142.55	142.50	-6.4	3,621	-0.18%
2023/03/15	0	0.00	3	139.00	139.00	-3	3,577	-0.08%
2023/03/13	3	137.83	3	139.00	138.00	0	3,557	0.00%
2023/03/10	1	136.00	0	0.00	137.00	1	3,523	0.03%
2023/03/08	1	139.50	1	139.00	139.50	0	3,568	0.00%
2023/03/06	0.1	139.50	3	140.50	140.00	-2.9	3,618	-0.08%
2023/03/03	0	0.00	6	139.58	139.50	-6	3,659	-0.16%
2023/03/02	2	137.75	0	0.00	139.00	2	3,682	0.05%
2023/03/01	1	136.50	0.2	139.50	139.00	0.8	3,686	0.02%
2023/02/24	3	141.67	0	0.00	137.00	3	3,742	0.08%
2023/02/23	1	142.50	18	141.69	141.50	-17	3,716	-0.46%
2023/02/22	2	133.50	1.2	134.83	136.50	0.8	3,685	0.02%
2023/02/20	0	0.00	0	134.20	134.50	0	3,821	0.00%
2023/02/17	0	0.00	0.2	135.00	135.00	-0.2	3,867	-0.01%
2023/02/16	5	135.50	7.2	134.90	135.50	-2.2	3,907	-0.06%
2023/02/15	1.1	132.34	1	134.00	131.00	0.1	3,938	0.00%
2023/02/14	2	132.00	3	133.50	133.00	-1	4,002	-0.02%
2023/02/10	0.4	128.93	0	0.00	128.50	0.4	4,052	0.01%
2023/02/09	1	132.00	0	0.00	132.00	1	4,098	0.02%
2023/02/08	0.2	133.00	0	0.00	132.50	0.2	4,101	0.00%
2023/02/03	0	0.00	0.1	133.00	132.00	-0.1	4,083	0.00%
2023/02/01	0.2	133.00	1.1	133.00	134.00	-1	4,086	-0.02%
2023/01/31	1	130.00	1	134.00	131.00	0	4,061	0.00%
2023/01/30	0	0.00	4.3	131.28	133.00	-4.3	4,018	-0.11%
2023/01/17	0	0.00	6	128.00	127.50	-6	3,991	-0.15%
2023/01/10	0	0.00	5	126.50	126.50	-5	4,380	-0.11%
2023/01/09	0	0.00	2	125.75	126.00	-2	4,427	-0.05%
2023/01/05	0	0.00	1	124.00	123.50	-1	4,570	-0.02%
2023/01/04	0	0.00	4	122.00	122.00	-4	4,595	-0.09%
2023/01/03	0	0.00	2	122.50	122.50	-2	4,655	-0.04%
2022/12/30	0	0.00	0.1	120.00	119.50	-0.1	4,704	0.00%
2022/12/28	0	0.00	1	118.00	118.00	-1	4,728	-0.02%
2022/12/27	5	118.00	0	0.00	118.00	5	4,814	0.10%
2022/12/23	1	119.00	1	117.00	119.50	0	4,901	0.00%
2022/12/22	0.2	118.00	0	0.00	117.50	0.2	5,012	0.00%
2022/12/21	1	117.00	0	117.50	117.00	1	4,939	0.02%
2022/12/20	5	118.30	0	0.00	116.00	5	4,836	0.10%
2022/12/19	0	0.00	7	123.86	123.50	-7	4,745	-0.15%
2022/12/16	7	120.07	0	0.00	123.50	7	4,614	0.15%
2022/12/15	5	124.00	0	0.00	123.00	5	4,527	0.11%
2022/12/14	1	123.00	1	122.00	122.50	0	4,579	0.00%
2022/12/06	0	0.00	0	125.00	121.50	0	4,856	0.00%
2022/12/02	2	123.50	0	0.00	123.50	2	4,944	0.04%
2022/12/01	0.1	124.00	0	0.00	123.50	0.1	4,959	0.00%
2022/11/30	1	123.50	1	122.50	123.00	0	4,940	0.00%
2022/11/29	1	122.00	0	0.00	122.00	1	4,906	0.02%
2022/11/28	4	124.00	0	0.00	123.00	4	4,900	0.08%
2022/11/25	1.1	126.40	1	127.50	125.00	0.1	4,912	0.00%
2022/11/18	0	0.00	5	130.50	130.50	-5	4,764	-0.10%
2022/11/17	1	126.00	6	128.08	128.50	-5	4,736	-0.11%
2022/11/16	1	125.52	2	127.75	127.00	-1	4,720	-0.02%
2022/11/11	1	122.00	7	123.14	123.00	-6	4,693	-0.13%
2022/11/08	0	0.00	1	118.50	118.00	-1	4,936	-0.02%
2022/11/07	2	117.00	3	115.50	116.50	-1	4,985	-0.02%
2022/11/03	0	0.00	1	113.99	113.50	-1	5,027	-0.02%
2022/10/28	0	112.00	0	0.00	111.00	0	5,075	0.00%
2022/10/27	1	112.00	1	112.00	112.00	0	5,092	0.00%
2022/10/26	2	111.50	2	111.75	111.00	0	5,125	0.00%
2022/10/25	4	112.00	4	112.88	111.50	0	5,133	0.00%
2022/10/24	1	112.02	1.2	113.42	112.00	-0.2	5,132	0.00%
2022/10/21	0	108.50	0	0.00	107.50	0	5,069	0.00%
2022/10/20	0	0.00	0.2	110.50	111.00	-0.2	5,049	0.00%
2022/10/19	2	110.25	3	110.33	110.00	-1	5,007	-0.02%
2022/10/18	3.2	111.22	1	114.00	108.00	2.2	4,994	0.04%
2022/10/17	0	0.00	1	106.50	107.00	-1	4,951	-0.02%
2022/10/14	0	107.50	0.1	109.50	106.50	-0.1	4,968	0.00%
2022/10/13	0	0.00	1	107.00	109.00	-1	4,969	-0.02%
2022/10/12	1	106.00	2	106.00	106.50	-1	4,991	-0.02%
2022/10/07	0	105.00	0	0.00	106.50	0	5,001	0.00%
2022/10/05	2	111.00	0	110.00	110.00	2	4,939	0.04%
2022/10/04	0	0.00	1	109.50	110.00	-1	4,932	-0.02%
2022/09/30	1	107.01	1	108.50	107.50	0	4,919	0.00%
2022/09/29	3	107.50	4	108.38	107.50	-1	4,947	-0.02%
2022/09/28	0	107.00	0.1	107.00	106.50	-0.1	4,846	0.00%
2022/09/27	2	109.25	0	0.00	110.50	2	4,820	0.04%
2022/09/26	2.2	111.41	0	0.00	111.00	2.2	4,820	0.05%
2022/09/21	3	116.50	3	116.00	115.00	0	4,936	0.00%
2022/09/19	1	121.01	0.1	123.00	123.00	0.9	4,767	0.02%
2022/09/16	0	121.00	0	0.00	121.00	0	4,726	0.00%
2022/09/15	2	121.50	2	123.50	122.50	0	4,724	0.00%
2022/09/14	0	120.50	1	120.50	120.00	-1	4,734	-0.02%
2022/09/13	2	122.48	7	123.50	122.00	-5	4,717	-0.11%
2022/09/12	3	117.00	0	0.00	117.50	3	4,615	0.07%
2022/09/08	1	115.50	3	114.67	117.00	-2	4,606	-0.04%
2022/09/07	1	109.97	0	0.00	110.00	1	4,552	0.02%
2022/09/06	1	111.99	0	0.00	111.50	1	4,534	0.02%
2022/09/05	0	0.00	5	112.70	112.50	-5	4,543	-0.11%
2022/09/02	2	111.25	2	111.75	111.00	0	4,564	0.00%
2022/08/31	0	0.00	4	114.88	115.00	-4	4,519	-0.09%
2022/08/30	0	114.00	1	113.50	113.50	-1	4,534	-0.02%
2022/08/29	0	114.00	0	0.00	114.00	0	4,519	0.00%
2022/08/26	5	117.00	2	117.25	116.50	3	4,516	0.07%
2022/08/25	2	114.50	1	114.50	114.50	1	4,519	0.02%
2022/08/24	2.5	113.84	1	113.50	113.50	1.5	4,531	0.03%
2022/08/23	0.1	116.50	0	0.00	116.50	0.1	4,534	0.00%
2022/08/22	1	118.50	1	118.00	117.50	0	4,575	0.00%
2022/08/19	2	116.00	1	116.00	115.50	1	4,580	0.02%
2022/08/18	5	115.60	2	116.25	116.00	3	4,558	0.07%
2022/08/17	2.1	115.60	1	118.00	116.50	1.1	4,558	0.02%
2022/08/16	2	127.00	3	127.00	127.50	-1	4,451	-0.02%
2022/08/15	5	123.00	9.7	124.63	124.50	-4.7	4,322	-0.11%
2022/08/12	9.5	118.68	12	118.71	118.50	-2.5	4,227	-0.06%
2022/08/11	3	115.33	0	0.00	114.00	3	4,158	0.07%
2022/08/10	3	113.50	4	113.38	114.00	-1	4,114	-0.02%
2022/08/09	7	116.07	4	116.38	116.00	3	4,051	0.07%
2022/08/08	0	118.50	0	0.00	119.00	0	4,041	0.00%
2022/08/05	1.1	116.09	1	117.50	117.50	0.1	4,044	0.00%
2022/08/04	1	113.51	1	114.50	116.00	0	4,044	0.00%
2022/08/03	1	114.00	1	115.00	115.50	0	4,068	0.00%
2022/08/02	0	116.00	0	0.00	116.00	0	4,145	0.00%
2022/08/01	1	115.00	1	116.00	116.00	0	4,191	0.00%
2022/07/29	0	118.00	0	0.00	118.00	0	4,193	0.00%
2022/07/28	1	116.00	0	0.00	116.00	1	4,169	0.02%
2022/07/26	1	113.00	1	113.50	113.50	0	4,166	0.00%
2022/07/25	0	0.00	5	116.30	117.00	-5	4,168	-0.12%
2022/07/22	10	115.45	1	114.50	115.00	9	4,157	0.22%
2022/07/21	1	119.00	0	0.00	120.00	1	4,051	0.03%
2022/07/20	2	118.50	5	119.60	119.50	-3	3,988	-0.08%
2022/07/19	1	118.50	0	0.00	118.00	1	3,927	0.03%
2022/07/18	0	0.00	1	113.50	115.00	-1	3,857	-0.03%
2022/07/11	0	109.25	0	0.00	106.50	0	3,860	0.00%
2022/07/07	2	102.25	1	100.00	102.00	1	3,798	0.03%
2022/07/06	0	102.00	1	100.50	100.00	-1	3,774	-0.03%
2022/07/05	1	103.00	2	101.75	102.00	-1	3,772	-0.03%
2022/07/04	2	102.75	0	0.00	101.50	2	3,752	0.05%
2022/07/01	2	106.00	5	105.00	105.00	-3	3,730	-0.08%
2022/06/30	10	110.00	0	0.00	113.50	10	3,653	0.27%
2022/06/29	1	117.53	0	0.00	117.00	1	3,516	0.03%
2022/06/28	1	123.00	0	0.00	123.50	1	3,522	0.03%
2022/06/27	1	125.50	0	0.00	125.50	1	3,552	0.03%
2022/06/24	1	123.50	1	125.00	127.00	0	3,540	0.00%
2022/06/23	0	0.00	2	126.00	125.00	-2	3,510	-0.06%
2022/06/22	0	124.00	2	124.00	122.00	-2	3,477	-0.06%
2022/06/21	0	127.00	0	0.00	128.50	0	3,559	0.00%
2022/06/16	1	132.00	0	0.00	129.00	1	3,628	0.03%
2022/06/15	0.1	130.00	1	130.00	130.00	-0.9	3,683	-0.02%
2022/06/14	0	0.00	6	129.42	129.50	-6	3,698	-0.16%
2022/06/10	0.1	133.00	0	0.00	133.00	0.1	3,659	0.00%
2022/06/09	2	134.50	3	134.50	135.50	-1	3,679	-0.03%
2022/06/08	4	135.00	0	0.00	134.50	4	3,712	0.11%
2022/06/06	6	133.58	0	0.00	132.50	6	3,781	0.16%
2022/06/02	0	134.75	1	133.00	132.50	-1	3,818	-0.03%
2022/06/01	1	136.50	1	136.00	136.00	0	3,871	0.00%
2022/05/31	1	134.48	0	0.00	135.00	1	3,891	0.03%
2022/05/30	3	135.33	0.1	135.50	134.00	2.9	3,852	0.07%
2022/05/27	3	132.50	2	130.50	132.00	1	3,793	0.03%
2022/05/25	1	127.50	1	127.50	127.50	0	3,768	0.00%
2022/05/23	1.1	127.33	0	0.00	126.00	1.1	3,717	0.03%
2022/05/19	0	0.00	0.2	131.00	130.50	-0.2	3,707	-0.01%
2022/05/18	0	0.00	5	130.00	131.00	-5	3,695	-0.14%
2022/05/17	0.1	130.00	1	130.50	130.50	-0.9	3,698	-0.02%
2022/05/16	2	127.75	2	127.50	127.50	0	3,696	0.00%
2022/05/13	1	129.50	0	0.00	130.00	1	3,671	0.03%
2022/05/12	1	129.00	0	0.00	128.50	1	3,668	0.03%
2022/05/11	1	130.48	8	130.44	130.00	-7	3,667	-0.19%
2022/05/10	10	128.00	11.2	128.87	131.00	-1.2	3,638	-0.03%
2022/05/09	2	129.25	3	128.00	128.50	-1	3,568	-0.03%
2022/05/06	2	125.50	0	0.00	125.00	2	3,534	0.06%
2022/05/05	0	0.00	8	126.06	126.00	-8	3,553	-0.23%
2022/05/04	2	124.25	2	124.50	125.00	0	3,561	0.00%
2022/04/29	1	121.50	3	123.00	121.00	-2	3,564	-0.06%
2022/04/28	10	120.00	1	119.50	120.50	9	3,532	0.25%
2022/04/27	1	119.00	1	120.50	119.50	0	3,508	0.00%
2022/04/26	0	0.00	2	121.50	121.00	-2	3,464	-0.06%
2022/04/25	1.1	119.00	0	0.00	119.00	1.1	3,479	0.03%
2022/04/22	0	0.00	1	120.00	120.50	-1	3,463	-0.03%
2022/04/21	2	122.51	0	0.00	122.50	2	3,464	0.06%
2022/04/20	0.3	123.50	0	0.00	123.00	0.3	3,435	0.01%
2022/04/19	1	125.99	0	0.00	123.00	1	3,387	0.03%
2022/04/18	2	123.00	0	0.00	122.00	2	3,439	0.06%
2022/04/14	1	123.00	0	0.00	123.00	1	3,503	0.03%
2022/04/11	12	121.38	9	121.72	121.00	3	3,470	0.09%
2022/04/08	2.1	122.56	0	0.00	122.50	2.1	3,451	0.06%
2022/04/07	1	124.51	0	0.00	125.00	1	3,458	0.03%
2022/04/06	2	128.25	0	0.00	127.50	2	3,431	0.06%
2022/04/01	6	129.17	0	0.00	130.00	6	3,459	0.17%
2022/03/31	1	131.00	0	0.00	130.00	1	3,451	0.03%
2022/03/30	0	132.50	0	0.00	132.00	0	3,366	0.00%
2022/03/29	1	132.02	0	0.00	130.50	1	3,328	0.03%
2022/03/28	0	0.00	1	133.00	133.50	-1	3,322	-0.03%
2022/03/25	1.1	133.02	2	132.75	134.00	-0.9	3,339	-0.03%
2022/03/24	7	131.22	2	133.75	132.50	5	3,317	0.15%
2022/03/23	5.2	137.70	1	136.50	137.00	4.2	3,187	0.13%
2022/03/22	2	136.52	1	137.50	138.50	1	3,164	0.03%
2022/03/21	0	141.50	0	0.00	140.50	0	3,096	0.00%
2022/03/17	0	143.00	0.2	142.00	142.50	-0.2	3,162	-0.01%
2022/03/16	6	140.00	0	0.00	140.00	6	3,166	0.19%
2022/03/15	0	141.50	0	0.00	140.00	0	3,241	0.00%
2022/03/14	6	141.00	0	0.00	143.00	6	3,317	0.18%
2022/03/11	0	143.00	0	0.00	142.00	0	3,357	0.00%
2022/03/10	1	147.01	2	148.00	147.00	-1	3,420	-0.03%
2022/03/09	0	146.00	0	0.00	144.00	0	3,433	0.00%
2022/03/08	0	145.00	0	0.00	145.00	0	3,413	0.00%
2022/03/07	3	147.67	0	0.00	145.00	3	3,409	0.09%
2022/03/04	5	153.10	1	155.00	153.00	4	3,456	0.12%
2022/03/03	2	156.75	0	0.00	157.00	2	3,456	0.06%
2022/03/02	6	158.83	5	158.00	158.00	1	3,469	0.03%
2022/03/01	2	159.00	9.3	159.67	158.00	-7.3	3,464	-0.21%
2022/02/25	3.2	156.16	0	0.00	155.50	3.2	3,439	0.09%
2022/02/24	1	155.50	0	0.00	156.00	1	3,460	0.03%
2022/02/23	1	156.01	0	0.00	158.50	1	3,484	0.03%
2022/02/22	0.2	155.29	0	0.00	156.00	0.2	3,656	0.01%
2022/02/21	0	158.93	0	0.00	159.50	0	3,723	0.00%
2022/02/18	3	159.50	0	0.00	160.00	3	3,767	0.08%
2022/02/17	0.1	158.47	1	159.50	159.50	-0.9	3,847	-0.02%
2022/02/16	0	156.00	0	0.00	157.00	0	3,946	0.00%
2022/02/14	0	153.50	0	0.00	153.00	0	4,350	0.00%
2022/02/11	0.1	157.00	0	0.00	156.00	0.1	4,764	0.00%
2022/02/10	1	155.50	0	0.00	157.00	1	4,950	0.02%
2022/02/09	0	157.00	0	0.00	157.00	0	5,167	0.00%
2022/02/08	2	155.00	4	154.63	154.50	-2	5,302	-0.04%
2022/01/26	3.1	153.32	0	0.00	151.00	3.1	5,477	0.06%
2022/01/24	1	152.50	2	154.25	156.50	-1	5,600	-0.02%
2022/01/21	1	156.50	3	157.17	156.00	-2	5,616	-0.04%
2022/01/20	0	0.00	1	157.50	158.00	-1	5,619	-0.02%
2022/01/17	1	158.00	0	0.00	157.50	1	5,663	0.02%
2022/01/14	2.1	153.71	2.5	153.20	155.50	-0.4	5,709	-0.01%
2022/01/13	2.1	155.50	0	0.00	155.50	2.1	5,789	0.04%
2022/01/12	2	155.52	2	156.50	157.50	0	5,815	0.00%
2022/01/11	0	0.00	14	158.93	156.50	-14	5,883	-0.24%
2022/01/10	2	157.75	0	0.00	160.50	2	5,994	0.03%
2022/01/07	0	159.50	4	158.50	160.50	-4	5,985	-0.07%
2022/01/06	1	158.50	0	0.00	160.50	1	5,972	0.02%
2022/01/05	0	0.00	1	160.50	162.50	-1	5,972	-0.02%
2022/01/03	0.2	161.00	0	0.00	160.00	0.2	6,335	0.00%
2021/12/29	4	162.25	0	0.00	162.00	4	6,431	0.06%
2021/12/28	1	162.50	3	164.67	165.50	-2	6,422	-0.03%
2021/12/27	0.1	160.00	0	0.00	160.00	0.1	6,377	0.00%
2021/12/24	3	160.66	0	0.00	160.50	3	6,375	0.05%
2021/12/23	1	161.00	0	0.00	161.00	1	6,412	0.02%
2021/12/22	0.2	162.00	0	0.00	162.00	0.2	6,452	0.00%
2021/12/21	0	0.00	2	160.00	162.00	-2	6,507	-0.03%
2021/12/20	3	161.17	1.5	162.83	160.50	1.5	6,532	0.02%
2021/12/17	1.1	162.50	0	0.00	162.50	1.1	6,573	0.02%
2021/12/16	4	167.13	3.4	166.69	165.50	0.6	6,639	0.01%
2021/12/15	3	163.33	1	163.50	162.00	2	6,620	0.03%
2021/12/14	2	165.50	2	165.00	165.00	0	6,602	0.00%
2021/12/13	4.1	170.38	11.7	171.13	168.50	-7.6	6,603	-0.11%
2021/12/10	0	0.00	2	167.00	166.00	-2	6,516	-0.03%
2021/12/09	2.2	167.41	8.1	168.44	169.00	-6	6,489	-0.09%
2021/12/08	0	0.00	3	167.50	166.00	-3	6,436	-0.05%
2021/12/07	1	163.50	7.4	164.70	165.50	-6.4	6,373	-0.10%
2021/12/06	0	0.00	6	160.75	163.50	-6	6,329	-0.09%
2021/12/03	0	0.00	2	162.50	161.50	-2	6,288	-0.03%
2021/12/02	4	160.50	1	161.00	161.00	3	6,285	0.05%
2021/12/01	1	164.00	0	0.00	164.50	1	6,292	0.02%
2021/11/30	4	166.63	8	167.25	163.00	-4	6,287	-0.06%
2021/11/29	1	161.00	2	161.50	161.50	-1	6,225	-0.02%
2021/11/26	2	160.50	0	0.00	162.00	2	6,210	0.03%
2021/11/25	4	163.00	2	163.50	163.00	2	6,263	0.03%
2021/11/24	1	160.50	1	162.00	162.50	0	6,286	0.00%
2021/11/23	6.1	160.75	1	161.50	161.00	5.1	6,286	0.08%
2021/11/22	3	167.50	5	165.70	165.00	-2	6,284	-0.03%
2021/11/19	10.1	165.96	15.1	166.17	166.00	-5.1	6,294	-0.08%
2021/11/18	21	163.14	1	167.00	161.00	20	6,244	0.32%
2021/11/17	4.4	160.26	2	162.25	162.50	2.4	6,236	0.04%
2021/11/16	2.7	163.11	19	164.66	163.00	-16.3	6,330	-0.26%
2021/11/15	2	161.00	11	161.50	161.00	-9	6,365	-0.14%
2021/11/12	30.3	158.17	5	157.71	158.50	25.3	6,448	0.39%
2021/11/11	8.2	163.84	5	165.80	165.00	3.2	6,326	0.05%
2021/11/10	21	166.86	23.4	168.92	166.50	-2.4	6,251	-0.04%
2021/11/09	1	164.00	4	164.38	159.50	-3	5,934	-0.05%
2021/11/08	4	157.13	12.1	157.98	158.00	-8.1	5,735	-0.14%
2021/11/05	1	152.50	4.1	152.49	151.50	-3.1	5,579	-0.06%
2021/11/04	4	150.00	20	148.15	152.00	-16	5,475	-0.29%
2021/11/03	0.1	145.39	0.2	144.50	145.00	-0.1	5,328	0.00%
2021/11/02	1	143.49	1	143.50	143.50	0	5,243	0.00%
2021/11/01	0	0.00	5	141.60	142.00	-5	5,174	-0.10%
2021/10/28	1.1	139.48	0	0.00	139.00	1.1	5,179	0.02%
2021/10/27	3	141.17	0	0.00	140.50	3	5,198	0.06%
2021/10/26	3	142.50	4	142.13	142.50	-1	5,212	-0.02%
2021/10/22	2.1	139.23	5	139.60	140.50	-3	5,233	-0.06%
2021/10/21	6.1	142.07	7	141.29	140.50	-1	5,261	-0.02%
2021/10/20	6	142.17	4	142.38	142.00	2	5,237	0.04%
2021/10/19	6	140.42	1	142.50	142.00	5	5,259	0.10%
2021/10/18	5	142.10	13	142.35	144.00	-8	5,279	-0.15%
2021/10/15	0	0.00	2	138.25	138.50	-2	5,137	-0.04%
2021/10/14	3	137.67	1	140.00	137.00	2	5,113	0.04%
2021/10/13	4	138.88	6	139.50	139.00	-2	5,117	-0.04%
2021/10/12	10	137.05	5	137.50	136.50	5	5,116	0.10%
2021/10/08	13.1	136.81	17	138.71	137.00	-4	5,020	-0.08%
2021/10/07	3	134.83	2	134.00	135.50	1	4,780	0.02%
2021/10/06	2	127.50	1	130.00	127.00	1	4,688	0.02%
2021/10/05	3	126.00	1	126.00	128.00	2	4,750	0.04%
2021/10/01	0.1	127.50	0	0.00	127.00	0.1	4,784	0.00%
2021/09/30	4	128.38	2	128.75	129.50	2	4,784	0.04%
2021/09/29	1	127.50	5	128.90	129.00	-4	4,771	-0.08%
2021/09/28	5	132.70	0	0.00	131.00	5	4,752	0.11%
2021/09/27	4	139.75	1.1	140.95	137.50	2.9	4,746	0.06%
2021/09/24	1	144.00	1	142.50	143.00	0	4,721	0.00%
2021/09/23	1	141.50	2	141.50	145.00	-1	4,712	-0.02%
2021/09/22	0	0.00	1	137.50	139.50	-1	4,684	-0.02%
2021/09/17	3	139.17	1	139.50	139.00	2	4,732	0.04%
2021/09/16	0	0.00	1	138.00	138.50	-1	4,844	-0.02%
2021/09/15	0	0.00	1	135.00	136.50	-1	4,885	-0.02%
2021/09/14	1	138.00	0	139.00	138.50	1	4,958	0.02%
2021/09/13	0	0.00	1	140.00	139.00	-1	5,063	-0.02%
2021/09/09	0	0.00	2	138.00	138.50	-2	5,212	-0.04%
2021/09/08	2	135.00	3	134.50	135.00	-1	5,213	-0.02%
2021/09/07	1	137.50	0	0.00	137.50	1	5,194	0.02%
2021/09/06	2	139.00	1	138.00	136.50	1	5,204	0.02%
2021/09/03	2	136.00	1	135.50	136.00	1	5,199	0.02%
2021/09/02	5	135.50	1	134.50	133.50	4	5,201	0.08%
2021/09/01	0	0.00	2	129.50	132.50	-2	5,203	-0.04%
2021/08/30	0	0.00	1	130.50	130.00	-1	5,138	-0.02%
2021/08/27	2	127.25	0	0.00	127.50	2	5,152	0.04%
2021/08/26	2	126.25	0	0.00	127.50	2	5,216	0.04%
2021/08/25	1	127.00	1	126.00	127.00	0	5,263	0.00%
2021/08/24	1.1	124.99	4	124.88	124.50	-2.9	5,282	-0.05%
2021/08/20	0	0.00	1	122.00	122.50	-1	5,173	-0.02%
2021/08/19	11.1	123.65	0	0.00	123.50	11.1	5,170	0.21%
2021/08/18	3.1	125.48	0	0.00	126.00	3.1	5,135	0.06%
2021/08/17	0.1	133.00	0	0.00	129.50	0.1	5,038	0.00%
2021/08/16	0	0.00	2	140.50	139.00	-2	4,931	-0.04%
2021/08/13	3.2	138.53	0	0.00	137.50	3.2	4,965	0.06%
2021/08/12	0	0.00	1.1	141.05	141.50	-1.1	5,069	-0.02%
2021/08/10	3.1	145.49	0	0.00	143.50	3.1	5,179	0.06%
2021/08/09	0	0.00	1	150.00	151.00	-1	5,211	-0.02%
2021/08/05	4	147.75	2	149.50	147.50	2	5,425	0.04%
2021/08/04	0	0.00	2	150.50	150.00	-2	5,570	-0.04%
2021/08/03	1	148.00	0	0.00	147.50	1	5,683	0.02%
2021/08/02	0	0.00	1	149.00	151.00	-1	5,732	-0.02%
2021/07/30	1.2	147.58	11	149.09	148.00	-9.8	5,818	-0.17%
2021/07/29	1.4	147.85	0	0.00	147.00	1.4	6,015	0.02%
2021/07/28	1	148.00	11.2	148.63	148.50	-10.2	6,258	-0.16%
2021/07/27	22.1	151.89	1	151.50	150.00	21.1	6,577	0.32%
2021/07/26	8	149.38	1	150.50	148.50	7	6,820	0.10%
2021/07/23	0	145.00	0	0.00	143.00	0	6,867	0.00%
2021/07/22	2	147.25	7	146.43	146.00	-5	6,866	-0.07%
2021/07/21	5.1	146.37	0	0.00	145.50	5.1	6,844	0.07%
2021/07/19	1	150.00	0	0.00	151.50	1	6,893	0.01%
2021/07/16	5	152.70	0	0.00	153.50	5	6,963	0.07%
2021/07/15	0	0.00	3	152.17	154.00	-3	7,055	-0.04%
2021/07/14	5	150.00	0	0.00	151.00	5	7,073	0.07%
2021/07/13	2	152.00	0.1	152.00	152.00	2	7,141	0.03%
2021/07/12	6	150.59	1	150.50	151.50	5	7,307	0.07%
2021/07/09	1.1	156.87	0	0.00	154.50	1.1	7,309	0.01%
2021/07/08	2.5	158.20	0	0.00	158.00	2.5	7,358	0.03%
2021/07/06	1.4	158.25	1	159.00	157.50	0.4	7,466	0.01%
2021/07/05	3	156.50	4	157.63	158.50	-1	7,527	-0.01%
2021/07/02	10.2	155.13	0	0.00	154.00	10.2	7,555	0.14%
2021/07/01	12.2	158.30	85	158.58	158.00	-72.9	7,507	-0.97%
2021/06/30	0.1	157.19	5	157.50	157.50	-4.9	7,509	-0.07%
2021/06/29	6.1	157.34	0	0.00	157.00	6.1	7,474	0.08%
2021/06/28	1.2	159.33	3.4	159.40	160.00	-2.2	7,504	-0.03%
2021/06/25	11.7	158.75	2.2	159.73	158.50	9.6	7,468	0.13%
2021/06/24	4.2	162.55	1	162.00	162.50	3.2	7,353	0.04%
2021/06/23	4.4	166.03	0.5	167.50	165.00	3.9	7,306	0.05%
2021/06/22	11	172.36	10	170.25	169.50	1	7,304	0.01%
2021/06/21	1	175.50	1	178.00	178.50	0	7,289	0.00%
2021/06/18	1	181.50	3	183.83	181.00	-2	7,364	-0.03%
2021/06/17	7	171.50	0	0.00	172.00	7	7,308	0.10%
2021/06/16	20	171.88	3	170.33	170.50	17	7,340	0.23%
2021/06/15	0	0.00	2	169.25	169.50	-2	7,380	-0.03%
2021/06/11	5.2	167.73	250	167.82	167.00	-244.8	7,414	-3.30%	大賣/鉅額交易
2021/06/10	10	171.00	0	0.00	172.00	10	7,536	0.13%
2021/06/09	0.1	168.50	0	0.00	169.00	0.1	7,640	0.00%
2021/06/08	2.1	171.24	1	172.00	170.00	1.1	7,629	0.01%
2021/06/07	1	171.00	3	169.83	171.00	-2	7,749	-0.03%
2021/06/04	0	0.00	1	170.50	170.00	-1	7,787	-0.01%
2021/06/03	3	172.17	2	174.50	175.00	1	7,806	0.01%
2021/06/02	3.1	170.48	4	170.88	170.00	-0.9	7,772	-0.01%
2021/06/01	0	0.00	11.1	169.76	171.50	-11.1	7,766	-0.14%
2021/05/31	3.3	163.91	3	164.67	165.50	0.3	7,751	0.00%
2021/05/28	4.3	166.57	3	167.17	166.50	1.3	7,765	0.02%
2021/05/27	1	166.00	4	166.13	167.00	-3	7,817	-0.04%
2021/05/26	8.1	165.43	2	170.50	164.00	6.1	7,849	0.08%
2021/05/25	4	167.13	4	167.75	168.50	0	7,953	0.00%
2021/05/24	4	161.88	5	163.30	164.50	-1	8,131	-0.01%
2021/05/21	4	161.88	79	162.47	164.50	-75	8,475	-0.88%
2021/05/20	10	163.05	1	165.50	165.00	9	8,555	0.11%
2021/05/19	4.2	173.02	2	174.50	170.50	2.2	8,443	0.03%
2021/05/18	4	173.00	5	175.59	176.00	-1	8,430	-0.01%
2021/05/17	1	162.00	1	168.00	166.00	0	8,538	0.00%
2021/05/14	7	171.36	3	171.50	170.00	4	8,453	0.05%
2021/05/13	2	168.50	2.5	170.69	170.00	-0.5	8,377	-0.01%
2021/05/12	206.5	164.70	4	170.75	168.00	202.5	8,232	2.46%	大買/鉅額交易
2021/05/11	8	175.63	5	173.40	174.00	3	8,105	0.04%
2021/05/10	2	188.75	1	189.50	191.00	1	7,974	0.01%
2021/05/07	2	185.75	4	186.25	190.00	-2	7,947	-0.03%
2021/05/06	4	186.00	7	185.64	187.50	-3	7,879	-0.04%
2021/05/05	5	197.40	5	196.50	194.00	0	7,712	0.00%
2021/05/04	10.1	193.95	14.6	192.90	191.00	-4.5	7,476	-0.06%
2021/05/03	10	191.00	9.1	190.84	188.00	0.9	7,171	0.01%
2021/04/29	4.1	179.18	13.4	183.11	184.50	-9.3	6,908	-0.13%
2021/04/28	1	181.00	1.3	177.54	177.50	-0.3	6,811	0.00%
2021/04/27	4	180.00	5	180.20	179.00	-1	6,813	-0.01%
2021/04/26	2	175.00	1	176.50	176.50	1	6,770	0.01%
2021/04/23	1	174.00	11.3	174.50	175.00	-10.3	6,745	-0.15%
2021/04/22	12	172.75	1	170.50	171.00	11	6,729	0.16%
2021/04/21	4.2	165.00	2	168.25	171.00	2.2	6,737	0.03%
2021/04/20	6	170.67	1	170.00	169.50	5	6,784	0.07%
2021/04/19	101	171.83	0	0.00	171.00	101	6,803	1.48%	大買/鉅額交易
2021/04/16	3.4	178.76	16	176.53	178.50	-12.7	6,742	-0.19%
2021/04/15	1	166.00	6.2	169.53	170.00	-5.2	6,588	-0.08%
2021/04/14	0	0.00	2	162.00	165.00	-2	6,532	-0.03%
2021/04/13	13.8	163.13	0	0.00	160.00	13.8	6,463	0.21%
2021/04/12	2	166.25	0	0.00	166.00	2	6,409	0.03%
2021/04/09	3	167.33	1	170.00	170.00	2	6,402	0.03%
2021/04/08	2.4	167.00	0	0.00	167.00	2.4	6,382	0.04%
2021/04/07	0	0.00	0.6	169.00	169.00	-0.6	6,347	-0.01%
2021/04/06	3	172.83	0	0.00	171.00	3	6,337	0.05%
2021/04/01	0	0.00	2	174.50	173.00	-2	6,321	-0.03%
2021/03/31	3	175.67	1	172.50	174.00	2	6,297	0.03%
2021/03/30	0	0.00	8.4	168.15	171.00	-8.4	6,208	-0.14%
2021/03/29	1	165.00	2.1	165.72	166.50	-1.1	6,173	-0.02%
2021/03/26	3	165.83	1	165.00	166.00	2	6,203	0.03%
2021/03/25	1.1	161.73	2.1	165.48	166.00	-1	6,182	-0.02%
2021/03/24	3	163.50	3.5	162.79	163.00	-0.5	6,215	-0.01%
2021/03/23	3	160.67	2	161.00	162.00	1	6,157	0.02%
2021/03/22	0	0.00	3	165.83	165.50	-3	6,065	-0.05%
2021/03/19	2	159.25	0	0.00	160.50	2	6,031	0.03%
2021/03/18	1	165.00	0	0.00	163.50	1	5,993	0.02%
2021/03/17	0	0.00	1.2	162.52	162.50	-1.2	5,945	-0.02%
2021/03/16	3	163.00	11	161.82	160.00	-8	5,937	-0.13%
2021/03/15	5	157.50	7.1	158.21	159.00	-2.1	5,786	-0.04%
2021/03/12	2	150.00	1	150.19	151.00	1	5,700	0.02%
2021/03/11	1	154.00	8.8	152.71	153.50	-7.8	5,784	-0.14%
2021/03/10	1.6	147.33	1	147.00	147.00	0.6	5,684	0.01%
2021/03/08	1	148.00	2	146.00	148.00	-1	5,654	-0.02%
2021/03/05	1	146.50	1	148.00	145.50	0	5,664	0.00%
2021/03/04	0	0.00	1.3	148.00	145.00	-1.3	5,686	-0.02%
2021/03/03	3	149.33	22	148.82	149.50	-19	5,715	-0.33%
2021/03/02	6	149.33	0	0.00	145.50	6	5,665	0.11%
2021/02/26	6.1	150.41	10	149.50	149.00	-3.9	5,582	-0.07%
2021/02/25	8.2	153.88	4	156.75	154.00	4.2	5,457	0.08%
2021/02/24	35	156.84	1	157.00	156.00	34	5,324	0.64%
2021/02/23	11	160.09	18.1	160.50	161.50	-7	5,083	-0.14%
2021/02/22	14	146.96	8.1	145.44	147.00	6	4,758	0.13%
2021/02/19	2	139.25	0	0.00	141.00	2	4,604	0.04%
2021/02/18	0.1	140.25	1	140.50	141.00	-1	4,579	-0.02%
2021/02/17	4	143.00	14	144.36	142.00	-10	4,535	-0.22%
2021/02/03	0.2	135.00	0	0.00	135.50	0.2	4,429	0.00%
2021/01/29	1	131.50	0	0.00	130.50	1	4,502	0.02%
2021/01/27	2	138.50	4.1	137.37	137.00	-2.1	4,403	-0.05%
2021/01/26	1	136.00	3	135.00	134.50	-2	4,363	-0.05%
2021/01/25	3	135.83	4	136.75	136.00	-1	4,396	-0.02%
2021/01/22	3	132.33	6	132.25	133.50	-3	4,414	-0.07%
2021/01/21	1	128.50	2	128.50	129.00	-1	4,377	-0.02%
2021/01/20	4	127.88	0	0.00	127.50	4	4,407	0.09%
2021/01/19	1	132.50	1	132.50	132.50	0	4,364	0.00%
2021/01/18	1.2	131.00	1	133.00	131.00	0.2	4,334	0.00%
2021/01/15	2.5	137.10	3	137.17	134.00	-0.5	4,335	-0.01%
2021/01/14	8	140.13	13	139.85	140.00	-5	4,380	-0.11%
2021/01/13	5	136.00	13.8	137.52	138.00	-8.8	4,308	-0.20%
2021/01/12	0	0.00	1	131.00	130.50	-1	4,156	-0.02%
2021/01/11	1	128.00	0	0.00	128.50	1	4,119	0.02%
2021/01/08	1	132.00	0	0.00	131.50	1	4,124	0.02%
2021/01/07	0	0.00	2	130.25	129.00	-2	4,145	-0.05%
2021/01/06	1	128.00	0	0.00	128.50	1	4,183	0.02%
2021/01/05	0	0.00	1.2	129.83	130.00	-1.2	4,189	-0.03%
2021/01/04	1	133.50	0.2	133.50	133.50	0.8	4,218	0.02%
2020/12/31	1	133.00	2.3	132.81	132.50	-1.3	4,258	-0.03%
2020/12/28	1	128.50	0	0.00	127.50	1	4,287	0.02%
2020/12/25	0.1	126.50	6	126.00	125.50	-5.9	4,335	-0.14%
2020/12/24	0	0.00	2	125.50	125.00	-2	4,395	-0.05%
2020/12/23	2	125.25	1	125.50	125.00	1	4,434	0.02%
2020/12/22	8	127.19	1	127.00	126.00	7	4,497	0.16%
2020/12/21	3	131.67	0	0.00	132.00	3	4,566	0.07%
2020/12/18	8.2	135.35	6	135.58	133.00	2.2	4,594	0.05%
2020/12/17	1	133.00	4	132.88	132.50	-3	4,497	-0.07%
2020/12/15	0	0.00	2	130.75	130.00	-2	4,663	-0.04%
2020/12/14	1	132.00	0	0.00	129.00	1	4,634	0.02%
2020/12/11	1	133.00	3	130.50	132.50	-2	4,702	-0.04%
2020/12/10	3	134.00	0.1	132.50	131.00	2.9	4,714	0.06%
2020/12/09	1	131.50	1	131.00	132.00	0	4,693	0.00%
2020/12/08	1	133.50	2	133.50	131.50	-1	4,710	-0.02%
2020/12/07	1	129.99	6	131.67	132.50	-5	4,713	-0.11%
2020/12/04	0	0.00	2	127.25	126.50	-2	4,670	-0.04%
2020/12/03	1	128.50	1	127.00	128.00	0	4,754	0.00%
2020/12/02	1	128.50	2	128.75	128.00	-1	4,873	-0.02%
2020/12/01	0	0.00	4	127.50	127.50	-4	5,154	-0.08%
2020/11/30	0	0.00	1	125.50	125.00	-1	5,594	-0.02%
2020/11/27	1	127.50	1	127.00	127.00	0	5,848	0.00%
2020/11/26	0	0.00	4	123.00	124.50	-4	5,941	-0.07%
2020/11/25	1.1	122.50	1.7	122.30	122.00	-0.6	6,139	-0.01%
2020/11/24	6	122.17	1	121.00	121.50	5	6,185	0.08%
2020/11/23	4	124.13	3	123.17	123.50	1	6,211	0.02%
2020/11/20	2.1	123.24	0	0.00	123.50	2.1	6,205	0.03%
2020/11/19	2.3	122.26	3	123.33	123.00	-0.7	6,232	-0.01%
2020/11/18	0	0.00	3	121.00	121.00	-3	6,294	-0.05%
2020/11/17	2.2	120.36	2	120.50	121.00	0.2	6,430	0.00%
2020/11/16	1	118.00	2	118.50	118.50	-1	6,509	-0.02%
2020/11/13	3	117.00	0	0.00	117.00	3	6,617	0.05%
2020/11/12	3.1	115.18	1	116.00	115.00	2.1	6,695	0.03%
2020/11/11	1	114.50	11	117.32	117.50	-10	6,830	-0.15%
2020/11/10	12	115.00	0	0.00	113.50	12	6,838	0.18%
2020/11/09	1	120.00	1.1	120.47	120.00	-0.1	6,896	0.00%
2020/11/06	0	0.00	4	119.63	119.50	-4	6,914	-0.06%
2020/11/04	0	0.00	1	118.00	119.00	-1	7,041	-0.01%
2020/11/03	1	118.00	2	117.50	117.50	-1	7,087	-0.01%
2020/11/02	2	113.25	3	114.67	115.50	-1	7,181	-0.01%
2020/10/30	3	116.83	7	116.79	115.00	-4	7,205	-0.06%
2020/10/28	0	0.00	2	122.75	123.00	-2	7,199	-0.03%
2020/10/27	1.1	121.62	0	0.00	121.50	1.1	7,209	0.02%
2020/10/26	0	0.00	1	124.50	123.50	-1	7,260	-0.01%
2020/10/23	0	0.00	1	124.00	122.50	-1	7,349	-0.01%
2020/10/22	1	122.00	0	0.00	123.50	1	7,492	0.01%
2020/10/21	1.3	122.63	7	124.14	122.50	-5.7	7,553	-0.08%
2020/10/20	0	0.00	78	123.01	124.00	-78	7,641	-1.02%
2020/10/19	4.2	123.64	0	0.00	124.00	4.2	7,700	0.05%
2020/10/16	5.5	122.59	3	123.00	123.50	2.5	7,750	0.03%
2020/10/15	8	124.44	1	125.50	123.50	7	7,808	0.09%
2020/10/14	4	126.88	0	0.00	128.00	4	7,795	0.05%
2020/10/13	4	128.63	3	129.17	129.00	1	7,918	0.01%
2020/10/12	6	127.83	4	127.50	130.00	2	8,061	0.02%
2020/10/08	5	128.50	0	0.00	128.50	5	8,098	0.06%
2020/10/07	1	129.50	0	0.00	130.00	1	8,287	0.01%
2020/10/05	2	130.50	2	133.00	130.50	0	8,439	0.00%
2020/09/29	6	132.75	7	130.93	132.00	-1	8,577	-0.01%
2020/09/28	1	131.00	1	131.00	132.50	0	8,622	0.00%
2020/09/25	2	127.25	4	128.13	128.00	-2	8,641	-0.02%
2020/09/24	4	127.38	0	0.00	127.00	4	8,724	0.05%
2020/09/22	2	135.50	0	0.00	135.00	2	8,733	0.02%
2020/09/21	1	140.00	0	0.00	137.00	1	8,723	0.01%
2020/09/18	1	137.00	1	137.50	140.50	0	8,727	0.00%
2020/09/16	3	139.67	3	138.50	139.00	0	8,585	0.00%
2020/09/15	1	138.50	4	138.25	137.00	-3	8,539	-0.04%
2020/09/14	20	137.00	21	137.05	137.50	-1	8,571	-0.01%
2020/09/11	0	0.00	4	133.88	136.00	-4	8,568	-0.05%
2020/09/10	2	135.00	2	134.75	135.00	0	8,586	0.00%
2020/09/09	3	131.83	1	132.00	135.00	2	8,535	0.02%
2020/09/08	16	135.22	13	134.85	134.50	3	8,478	0.04%
2020/09/07	7	137.71	5	137.00	136.00	2	8,409	0.02%
2020/09/04	18	145.50	13	145.35	144.50	5	8,298	0.06%
2020/09/03	13	145.92	15	150.43	150.50	-2	8,021	-0.02%
2020/09/02	10	139.45	11	140.32	138.50	-1	7,570	-0.01%
2020/09/01	4	133.25	6	135.08	135.00	-2	7,358	-0.03%
2020/08/31	11	132.09	3	133.17	135.50	8	7,339	0.11%
2020/08/28	4	137.88	1	139.00	138.00	3	7,214	0.04%
2020/08/27	2	140.75	2	140.50	140.50	0	7,219	0.00%
2020/08/26	1	142.00	0	0.00	143.00	1	7,178	0.01%
2020/08/25	2	143.00	3	144.00	145.50	-1	7,157	-0.01%
2020/08/24	3	143.17	0	0.00	141.00	3	7,151	0.04%
2020/08/21	0	0.00	4	147.50	149.00	-4	7,095	-0.06%
2020/08/20	2	142.75	4	142.25	141.00	-2	7,054	-0.03%
2020/08/19	3	153.50	1.2	144.63	145.50	1.9	6,950	0.03%
2020/08/18	2	152.00	5	151.20	149.00	-3	6,894	-0.04%
2020/08/17	4.5	150.17	11	148.91	148.50	-6.5	6,863	-0.09%
2020/08/14	1	145.00	6	144.58	144.00	-5	6,781	-0.07%
2020/08/13	4	141.13	5	140.50	142.00	-1	6,789	-0.01%
2020/08/11	2	134.25	7	135.14	137.00	-5	6,760	-0.07%
2020/08/10	3	136.17	5	136.00	133.00	-2	6,849	-0.03%
2020/08/07	2	137.75	6	137.67	138.00	-4	6,979	-0.06%
2020/08/06	10	138.15	9	137.22	136.50	1	7,225	0.01%
2020/08/05	6	135.42	7	136.50	137.50	-1	7,387	-0.01%
2020/08/04	2	133.50	2	133.50	134.50	0	7,357	0.00%
2020/08/03	0	0.00	3	131.67	131.00	-3	7,332	-0.04%
2020/07/31	3	130.00	1	131.50	130.50	2	7,287	0.03%
2020/07/30	0	0.00	3	131.83	132.50	-3	7,232	-0.04%
2020/07/29	1	129.50	2	129.25	129.50	-1	7,176	-0.01%
2020/07/28	14.1	129.81	20	127.95	128.50	-5.9	7,109	-0.08%
2020/07/27	7	130.00	1	130.50	130.00	6	6,952	0.09%
2020/07/24	7.2	135.62	10	134.75	134.50	-2.8	6,800	-0.04%
2020/07/23	9.2	138.36	10	136.90	137.00	-0.8	6,685	-0.01%
2020/07/22	5	134.40	4	133.88	135.50	1	6,599	0.02%
2020/07/21	11	132.77	14	132.32	132.50	-3	6,537	-0.05%
2020/07/20	8	129.50	9	129.00	130.00	-1	6,451	-0.02%
2020/07/17	7.2	131.53	14	132.29	130.00	-6.8	6,400	-0.11%
2020/07/16	10	129.50	20	131.08	131.00	-10	6,258	-0.16%
2020/07/15	11	127.59	31	125.89	126.00	-20	6,109	-0.33%
2020/07/14	20.1	124.93	21	124.69	126.00	-1	6,104	-0.02%
2020/07/13	21	122.36	9	121.72	120.50	12	5,876	0.20%
2020/07/10	13	118.38	13	118.00	118.00	0	5,812	0.00%
2020/07/09	1	118.50	1	120.00	120.00	0	5,729	0.00%
2020/07/08	13	115.92	1	115.00	116.00	12	5,607	0.21%
2020/07/07	2	119.50	4	117.50	118.00	-2	5,478	-0.04%
2020/07/06	3	118.17	13	118.27	119.50	-10	5,391	-0.19%
2020/07/03	5	116.80	10	116.15	115.50	-5	5,364	-0.09%
2020/07/02	2	111.00	0	0.00	113.00	2	5,249	0.04%
2020/07/01	3	109.67	10	112.05	112.00	-7	5,198	-0.13%
2020/06/30	1	106.00	0	0.00	107.50	1	5,204	0.02%
2020/06/24	0	0.00	6	106.58	106.50	-6	5,260	-0.11%
2020/06/22	1	105.00	2	105.00	105.00	-1	5,273	-0.02%
2020/06/18	4	102.88	1	102.50	104.50	3	5,244	0.06%
2020/06/15	0	0.00	1	102.00	101.50	-1	5,305	-0.02%
2020/06/12	1	100.50	0	0.00	103.50	1	5,331	0.02%
2020/06/11	3	103.50	1	103.00	102.50	2	5,351	0.04%
2020/06/10	0	0.00	1	104.50	105.50	-1	5,338	-0.02%
2020/06/09	0	0.00	3	106.67	107.50	-3	5,355	-0.06%
2020/06/08	8	105.94	1	105.50	106.00	7	5,362	0.13%
2020/06/05	11	112.09	12	111.92	111.50	-1	5,258	-0.02%
2020/06/04	6	109.25	6	107.92	108.00	0	5,137	0.00%
2020/06/03	2	105.00	4	105.88	106.00	-2	5,088	-0.04%
2020/06/02	0	0.00	4	104.00	104.00	-4	5,047	-0.08%
2020/06/01	0	0.00	1	103.00	103.50	-1	5,039	-0.02%
2020/05/29	2	100.25	3	101.33	101.00	-1	5,024	-0.02%
2020/05/28	2	101.50	12	101.67	102.50	-10	5,014	-0.20%
2020/05/27	6	103.42	32	104.92	100.50	-26	4,993	-0.52%
2020/05/26	1	103.00	2	104.25	105.00	-1	4,899	-0.02%
2020/05/25	2	101.00	0	0.00	103.50	2	4,865	0.04%
2020/05/22	2	103.50	2	103.50	102.50	0	4,791	0.00%
2020/05/21	9	106.67	1	106.00	106.00	8	4,737	0.17%
2020/05/20	17	106.88	1	106.00	106.50	16	4,676	0.34%
2020/05/19	26	105.04	3.1	105.98	106.00	22.9	4,699	0.49%
2020/05/15	1	104.00	2	102.00	103.50	-1	4,557	-0.02%
2020/05/14	1	103.00	3	102.00	102.50	-2	4,414	-0.05%
2020/05/13	14	100.82	22	101.36	102.00	-8	4,220	-0.19%
2020/05/12	3	96.40	9	96.88	98.40	-6	3,995	-0.15%
2020/05/11	1	93.80	7	92.33	93.70	-6	3,784	-0.16%
2020/05/08	7	90.66	1	90.80	90.80	6	3,736	0.16%
2020/05/07	10	91.50	4	91.58	91.90	6	3,744	0.16%
2020/05/06	3	89.90	1	89.40	89.50	2	3,817	0.05%
2020/05/05	1	90.20	1	90.10	90.00	0	3,898	0.00%
2020/05/04	2	90.80	1	90.80	90.50	1	3,984	0.03%
2020/04/29	0	0.00	2	92.70	92.20	-2	4,051	-0.05%
2020/04/28	0	0.00	1	93.10	92.70	-1	4,153	-0.02%
2020/04/27	0	0.00	8	93.00	92.30	-8	4,274	-0.19%
2020/04/24	7	92.53	3	92.30	92.00	4	4,324	0.09%
2020/04/23	4	92.08	4	92.30	92.70	0	4,399	0.00%
2020/04/22	1	89.40	1	90.50	90.50	0	4,453	0.00%
2020/04/21	4	90.23	1	92.10	90.30	3	4,502	0.07%
2020/04/20	2	92.35	2	92.25	92.10	0	4,520	0.00%
2020/04/17	9	94.38	5	94.68	93.00	4	4,520	0.09%
2020/04/16	2	91.95	1	91.40	91.70	1	4,530	0.02%
2020/04/15	0	0.00	9	91.32	92.40	-9	4,508	-0.20%
2020/04/14	1	88.90	0	0.00	89.70	1	4,467	0.02%
2020/04/10	0	0.00	1	87.50	87.80	-1	4,496	-0.02%
2020/04/08	4	87.58	0	0.00	87.80	4	4,599	0.09%
2020/04/07	4	89.18	2	89.40	89.00	2	4,601	0.04%
2020/04/06	0	0.00	2	89.90	90.00	-2	4,560	-0.04%
2020/04/01	5	89.72	4	90.23	89.40	1	4,546	0.02%
2020/03/31	5	87.06	4	87.05	88.70	1	4,463	0.02%
2020/03/30	1	84.60	1	85.30	84.20	0	4,376	0.00%
2020/03/27	2	84.50	1	84.30	84.10	1	4,346	0.02%
2020/03/26	0	0.00	2	82.70	83.70	-2	4,314	-0.05%
2020/03/25	11	79.36	14	79.98	81.00	-3	4,296	-0.07%
2020/03/24	3	76.73	3	76.93	76.80	0	4,268	0.00%
2020/03/20	3	72.83	2	74.85	78.00	1	4,295	0.02%
2020/03/19	2	70.40	8	70.55	72.00	-6	4,235	-0.14%
2020/03/18	2	76.40	3	75.70	73.20	-1	4,148	-0.02%
2020/03/17	4	77.28	0	0.00	77.50	4	4,097	0.10%
2020/03/16	0	0.00	3	78.27	76.70	-3	4,041	-0.07%
2020/03/13	3	77.23	2	76.55	79.60	1	4,000	0.02%
2020/03/11	2	86.25	0	0.00	86.30	2	3,876	0.05%
2020/03/10	2	85.40	4	84.98	85.90	-2	3,859	-0.05%
2020/03/09	0	0.00	1	86.00	86.00	-1	3,836	-0.03%
2020/03/06	3	89.63	1	89.70	89.20	2	3,791	0.05%
2020/03/05	3	91.83	5	91.76	91.70	-2	3,762	-0.05%
2020/03/04	3	90.27	1	91.20	90.20	2	3,766	0.05%
2020/03/03	8	90.46	5	90.54	90.00	3	3,755	0.08%
2020/03/02	2	89.80	1	88.30	90.50	1	3,696	0.03%
2020/02/27	0	0.00	1	91.70	90.80	-1	3,684	-0.03%
2020/02/26	1	93.00	0	0.00	92.60	1	3,657	0.03%
2020/02/25	1	92.60	8	91.83	92.70	-7	3,649	-0.19%
2020/02/24	10	92.96	4	93.23	92.50	6	3,645	0.16%
2020/02/20	8	97.40	4	97.78	95.80	4	3,668	0.11%
2020/02/19	1	96.40	7	96.03	95.80	-6	3,581	-0.17%
2020/02/18	2	95.20	2	95.65	94.90	0	3,595	0.00%
2020/02/14	12	95.83	3	96.00	95.80	9	3,928	0.23%
2020/02/13	9	95.99	4	95.95	96.40	5	3,905	0.13%
2020/02/12	6	95.02	1	96.80	94.20	5	3,843	0.13%
2020/02/11	1	94.50	1	94.40	94.50	0	3,778	0.00%
2020/02/07	1	94.80	1	94.20	93.50	0	3,782	0.00%
2020/02/06	1	94.00	6	94.02	95.60	-5	3,750	-0.13%
2020/02/05	8	92.46	3	92.63	92.00	5	3,721	0.13%
2020/02/04	3	91.97	2	92.00	92.00	1	3,638	0.03%
2020/02/03	2	91.75	1	92.50	92.30	1	3,608	0.03%
2020/01/31	2	92.50	6	93.25	92.80	-4	3,567	-0.11%
2020/01/30	9	90.73	3	91.63	90.50	6	3,503	0.17%
2020/01/20	2	94.55	8	93.81	93.80	-6	3,431	-0.17%
2020/01/17	2	94.10	4	94.40	94.10	-2	3,382	-0.06%
2020/01/16	2	94.05	9	93.86	93.60	-7	3,356	-0.21%
2020/01/15	4	92.60	3	92.90	92.30	1	3,335	0.03%
2020/01/14	3	91.30	6	91.33	92.00	-3	3,307	-0.09%
2020/01/13	0	0.00	4	91.03	90.80	-4	3,276	-0.12%
2020/01/10	3	90.27	10	90.82	90.10	-7	3,265	-0.21%
2020/01/09	1	89.00	5	88.60	88.70	-4	3,159	-0.13%
2020/01/08	9	87.98	4	87.80	87.50	5	3,168	0.16%
2020/01/07	2	88.30	7.1	88.24	88.30	-5.1	3,170	-0.16%
2020/01/06	1	88.90	2	88.60	88.80	-1	3,188	-0.03%
2020/01/03	2	89.55	6	89.47	89.20	-4	3,201	-0.12%
2020/01/02	1	89.40	7	88.26	88.90	-6	3,160	-0.19%
2019/12/31	2	86.50	1	85.90	86.70	1	3,110	0.03%
2019/12/30	7	87.36	0	0.00	86.90	7	3,094	0.23%
2019/12/27	6	88.15	5	88.26	87.80	1	3,139	0.03%
2019/12/26	6	88.32	7	88.53	88.30	-1	3,150	-0.03%
2019/12/25	4	87.20	4	87.15	87.20	0	3,165	0.00%
2019/12/24	0	0.00	6	87.32	86.70	-6	3,213	-0.19%
2019/12/23	3	87.30	3	86.60	86.20	0	3,230	0.00%
2019/12/20	0	0.00	5	87.90	87.60	-5	3,262	-0.15%
2019/12/19	14	87.63	0	0.00	87.70	14	3,320	0.42%
2019/12/18	2	87.50	1	87.20	87.50	1	3,353	0.03%
2019/12/17	2	86.00	1	86.50	86.50	1	3,407	0.03%
2019/12/16	2	85.90	3	85.90	86.00	-1	3,431	-0.03%
2019/12/13	3	85.93	3	85.90	85.90	0	3,443	0.00%
2019/12/12	2	85.85	0	0.00	85.80	2	3,448	0.06%
2019/12/09	0	0.00	20	85.45	85.10	-20	3,515	-0.57%
2019/12/06	2	85.20	0	0.00	85.00	2	3,583	0.06%
2019/12/05	2	84.85	0	0.00	84.80	2	3,617	0.06%
2019/12/04	1	84.80	0	0.00	84.50	1	3,681	0.03%
2019/12/02	5	83.96	0	0.00	83.80	5	3,696	0.14%
2019/11/29	20	83.90	0	0.00	83.90	20	3,710	0.54%
2019/11/28	1	84.90	5	85.00	84.90	-4	3,689	-0.11%
2019/11/27	3	85.73	1	85.80	85.70	2	3,742	0.05%
2019/11/26	0	0.00	2	85.30	85.40	-2	3,765	-0.05%
2019/11/25	3	84.80	2	84.70	84.80	1	3,737	0.03%
2019/11/22	3	85.50	1	85.30	85.30	2	3,820	0.05%
2019/11/21	4	85.68	24	85.73	86.00	-20	3,913	-0.51%
2019/11/20	2	86.30	3	86.47	86.60	-1	4,024	-0.02%
2019/11/19	4	85.10	3	85.80	85.70	1	4,108	0.02%
2019/11/18	2	84.70	0	0.00	85.00	2	4,087	0.05%
2019/11/15	14	83.45	1	83.80	83.70	13	4,151	0.31%
2019/11/14	6	83.02	3	82.80	82.80	3	4,149	0.07%
2019/11/13	20	83.84	2	84.20	83.00	18	4,104	0.44%
2019/11/12	2	88.70	4	88.75	89.00	-2	3,894	-0.05%
2019/11/11	3	88.87	2	88.60	88.60	1	3,948	0.03%
2019/11/08	4	89.83	1	89.70	89.70	3	3,980	0.08%
2019/11/07	2	89.20	0	0.00	89.30	2	4,064	0.05%
2019/11/06	2	90.55	0	0.00	90.70	2	4,068	0.05%
2019/11/05	1	92.00	2	92.55	92.30	-1	4,089	-0.02%
2019/11/04	1	90.90	6	91.55	91.90	-5	4,078	-0.12%
2019/11/01	2	89.55	3	90.40	90.40	-1	4,055	-0.02%
2019/10/30	5	89.20	2	89.60	89.60	3	4,097	0.07%
2019/10/29	1	91.30	1	89.20	89.70	0	4,095	0.00%
2019/10/28	11	91.75	15	90.91	90.80	-4	4,082	-0.10%
2019/10/25	3	89.77	1	89.40	89.60	2	4,037	0.05%
2019/10/24	4	90.13	0	0.00	89.50	4	4,047	0.10%
2019/10/23	2	90.15	7	90.59	91.00	-5	4,019	-0.12%
2019/10/22	1	89.00	1	89.10	89.10	0	4,041	0.00%
2019/10/21	6	88.88	6	89.67	89.00	0	4,066	0.00%
2019/10/18	3	89.63	4	89.38	89.30	-1	4,078	-0.02%
2019/10/17	4	90.50	2	90.30	90.30	2	4,127	0.05%
2019/10/16	3	89.83	2	90.40	90.40	1	4,128	0.02%
2019/10/15	1	91.10	1	90.50	89.80	0	4,137	0.00%
2019/10/14	2	89.80	5	89.88	90.00	-3	4,155	-0.07%
2019/10/09	0	0.00	13	88.34	88.30	-13	4,154	-0.31%
2019/10/08	0	0.00	1	89.80	89.90	-1	4,131	-0.02%
2019/10/07	2	89.80	0	0.00	90.00	2	4,149	0.05%
2019/10/04	5	89.30	2	89.50	89.30	3	4,169	0.07%
2019/10/03	2	88.75	0	0.00	88.40	2	4,186	0.05%
2019/10/02	2	90.55	2	89.90	90.00	0	4,206	0.00%
2019/09/27	2	90.50	2	90.80	90.30	0	4,243	0.00%
2019/09/24	5	93.84	9	93.61	93.80	-4	4,407	-0.09%
2019/09/23	1	92.80	2	92.30	92.20	-1	4,350	-0.02%
2019/09/20	5	91.42	13	91.28	91.60	-8	4,510	-0.18%
2019/09/19	3	90.03	6	89.85	89.70	-3	4,449	-0.07%
2019/09/18	4	89.08	3	88.87	89.00	1	4,479	0.02%
2019/09/16	0	0.00	1	89.10	88.50	-1	4,510	-0.02%
2019/09/12	0	0.00	1	89.00	88.70	-1	4,535	-0.02%
2019/09/11	2	89.15	3	89.17	88.70	-1	4,645	-0.02%
2019/09/10	2	88.75	7	89.60	88.50	-5	4,708	-0.11%
2019/09/09	2	88.35	4	88.73	88.50	-2	4,677	-0.04%
2019/09/06	2	87.50	6	87.68	88.00	-4	4,689	-0.09%
2019/09/05	0	0.00	3	86.03	86.20	-3	4,614	-0.07%
2019/09/04	2	84.90	4	85.15	85.30	-2	4,627	-0.04%
2019/09/03	0	0.00	1	84.30	84.10	-1	4,651	-0.02%
2019/08/30	0	0.00	3	84.93	83.80	-3	4,700	-0.06%
2019/08/29	1	83.20	18	83.91	84.10	-17	4,679	-0.36%
2019/08/28	1	83.90	1	84.10	84.00	0	4,725	0.00%
2019/08/26	1	82.10	0	0.00	81.60	1	4,785	0.02%
2019/08/23	3	88.10	5	88.64	88.80	-2	4,715	-0.04%
2019/08/22	0	0.00	1	88.90	88.90	-1	4,606	-0.02%
2019/08/21	2	89.40	1	89.30	89.30	1	4,550	0.02%
2019/08/20	1	88.10	6	89.12	89.30	-5	4,510	-0.11%
2019/08/19	1	87.90	1	87.60	87.60	0	4,428	0.00%
2019/08/16	1	85.20	2	86.55	86.40	-1	4,427	-0.02%
2019/08/15	1	84.60	0	0.00	84.60	1	4,388	0.02%
2019/08/14	2	87.60	0	0.00	86.70	2	4,365	0.05%
2019/08/13	0	0.00	1	87.70	87.70	-1	4,316	-0.02%
2019/08/12	3	88.73	3	87.90	88.00	0	4,295	0.00%
2019/08/08	0	0.00	2	86.40	86.40	-2	4,235	-0.05%
2019/08/05	1	86.10	1	85.80	85.60	0	4,319	0.00%
2019/08/01	1	86.80	0	0.00	87.10	1	4,422	0.02%
2019/07/31	2	87.20	0	0.00	87.80	2	4,442	0.05%
2019/07/30	1	87.50	1	86.80	86.80	0	4,449	0.00%
2019/07/29	1	87.20	0	0.00	87.20	1	4,478	0.02%
2019/07/26	3	88.00	0	0.00	88.00	3	4,491	0.07%
2019/07/25	0	0.00	1	88.40	87.50	-1	4,484	-0.02%
2019/07/24	2	88.50	4	87.85	88.00	-2	4,512	-0.04%
2019/07/22	3	86.77	0	0.00	86.40	3	4,490	0.07%
2019/07/19	1	87.30	0	0.00	87.60	1	4,558	0.02%
2019/07/18	3	87.30	1	87.10	86.90	2	4,524	0.04%
2019/07/17	1.1	87.77	1	87.60	87.60	0.1	4,557	0.00%
2019/07/16	2	87.90	2	87.80	87.50	0	4,537	0.00%
2019/07/12	1	89.20	0	0.00	89.40	1	4,528	0.02%
2019/07/11	1	90.40	1	90.60	89.70	0	4,573	0.00%
2019/07/10	1	90.20	0	0.00	89.80	1	4,598	0.02%
2019/07/08	5	90.42	2	91.90	89.80	3	4,615	0.07%
2019/07/05	1	90.50	0	0.00	90.20	1	4,603	0.02%
2019/07/04	1	90.70	1	92.70	90.60	0	4,668	0.00%
2019/07/03	3	91.37	0	0.00	91.00	3	4,656	0.06%
2019/07/02	0	0.00	4	91.58	92.20	-4	4,738	-0.08%
2019/07/01	6	89.05	3	89.50	89.50	3	4,648	0.06%
2019/06/28	5	87.08	5	87.22	88.00	0	4,643	0.00%
2019/06/27	2	87.30	10	88.45	87.00	-8	4,799	-0.17%
2019/06/26	1	85.20	2	85.35	85.30	-1	4,780	-0.02%
2019/06/25	0	0.00	3	84.80	84.00	-3	4,829	-0.06%
2019/06/21	2	83.75	2	84.15	83.00	0	4,797	0.00%
2019/06/20	0	0.00	1	83.50	83.40	-1	4,795	-0.02%
2019/06/19	0	0.00	3	83.43	83.90	-3	4,999	-0.06%
2019/06/18	1	81.40	4	81.53	81.90	-3	4,966	-0.06%
2019/06/17	2	78.30	1	78.90	78.70	1	4,926	0.02%
2019/06/14	3	79.43	1	81.00	78.70	2	4,971	0.04%
2019/06/12	0	0.00	1	81.50	81.60	-1	5,045	-0.02%
2019/06/11	1	81.50	2	80.95	81.50	-1	5,105	-0.02%
2019/06/10	2	80.55	0	0.00	80.10	2	5,114	0.04%
2019/06/06	1	80.60	2	80.65	80.10	-1	5,112	-0.02%
2019/06/04	3	81.57	0	0.00	80.10	3	5,121	0.06%
2019/06/03	1	81.70	2	82.90	83.00	-1	5,112	-0.02%
2019/05/31	21	82.19	5	82.58	82.60	16	5,110	0.31%
2019/05/30	1	79.20	5	78.70	78.50	-4	5,047	-0.08%
2019/05/29	1	77.10	7	77.70	77.40	-6	5,135	-0.12%
2019/05/27	0	0.00	1	76.50	76.40	-1	5,276	-0.02%
2019/05/21	3	78.03	3	78.93	79.00	0	5,526	0.00%
2019/05/20	4	77.80	1	77.80	77.90	3	5,587	0.05%
2019/05/17	0	0.00	3	77.40	77.00	-3	5,737	-0.05%
2019/05/15	3	77.53	0	0.00	77.70	3	6,104	0.05%
2019/05/14	4	75.65	2	76.55	78.00	2	6,372	0.03%
2019/05/13	0	0.00	6	75.20	75.00	-6	6,415	-0.09%
2019/05/10	6	77.45	1	77.20	77.50	5	6,420	0.08%
2019/05/09	2	80.90	1	80.10	79.20	1	6,372	0.02%
2019/05/08	1	81.70	0	0.00	81.10	1	6,438	0.02%
2019/05/07	1	82.60	1	83.00	83.00	0	6,439	0.00%
2019/05/06	2	83.65	0	0.00	82.30	2	6,463	0.03%
2019/05/02	2	85.70	3	85.03	85.00	-1	6,520	-0.02%
2019/04/29	2	84.80	0	0.00	84.60	2	6,755	0.03%
2019/04/26	0	0.00	1	87.00	86.70	-1	6,832	-0.01%
2019/04/25	4	87.23	0	0.00	86.70	4	7,004	0.06%
2019/04/24	0	0.00	2	87.20	87.50	-2	6,939	-0.03%
2019/04/23	1	86.10	1	86.30	86.10	0	7,064	0.00%
2019/04/22	2	87.25	0	0.00	87.20	2	7,057	0.03%
2019/04/19	1	86.60	0	0.00	87.20	1	7,127	0.01%
2019/04/17	3	86.87	1	87.70	86.50	2	7,309	0.03%
2019/04/16	0	0.00	1	86.30	86.70	-1	7,382	-0.01%
2019/04/15	1	84.60	2	85.65	85.40	-1	7,505	-0.01%
2019/04/12	1	85.00	0	0.00	84.30	1	7,559	0.01%
2019/04/11	4	85.15	0	0.00	85.00	4	7,625	0.05%
2019/04/10	3	85.87	2	86.70	86.00	1	7,762	0.01%
2019/04/09	65	88.06	1	88.00	88.00	64	7,766	0.82%
2019/04/08	2	88.10	9	88.08	88.50	-7	8,008	-0.09%
2019/04/03	111	87.10	1	88.20	87.30	110	8,051	1.37%	大買/鉅額交易
2019/04/02	1	87.50	0	0.00	87.50	1	8,203	0.01%
2019/04/01	4	88.48	9	88.08	87.90	-5	8,399	-0.06%
2019/03/29	4	83.83	13	85.27	86.50	-9	8,234	-0.11%
2019/03/28	6	81.58	5	82.08	82.20	1	8,134	0.01%
2019/03/27	5	83.04	1	83.90	82.90	4	8,065	0.05%
2019/03/26	1	83.50	2	83.50	83.40	-1	8,071	-0.01%
2019/03/25	6	83.62	3	83.70	83.50	3	8,136	0.04%
2019/03/22	6	87.45	11	87.95	85.60	-5	8,122	-0.06%
2019/03/21	3	84.23	2	84.55	84.30	1	7,898	0.01%
2019/03/20	5	82.82	7	82.56	82.90	-2	7,931	-0.03%
2019/03/19	7	83.16	7	83.04	82.90	0	7,939	0.00%
2019/03/18	8	81.10	4	81.13	81.60	4	7,984	0.05%
2019/03/15	3	80.40	3.3	80.87	80.50	-0.3	8,054	0.00%
2019/03/14	9	80.86	4	80.23	80.40	5	8,090	0.06%
2019/03/13	1	81.80	3	82.13	81.90	-2	8,088	-0.02%
2019/03/12	16	82.71	0	0.00	82.00	16	8,097	0.20%
2019/03/08	1	82.50	0	0.00	83.40	1	8,290	0.01%
2019/03/07	1	83.10	11	82.83	82.10	-10	8,451	-0.12%
2019/03/06	0	0.00	3	83.50	83.90	-3	8,620	-0.03%
2019/03/04	1	82.40	1	83.30	84.50	0	8,917	0.00%
2019/02/27	15	81.70	15	81.90	81.80	0	8,892	0.00%
2019/02/26	3	83.00	7	82.60	82.30	-4	8,834	-0.05%
2019/02/25	3	83.80	0	0.00	83.50	3	8,849	0.03%
2019/02/22	4	83.28	10	83.42	83.20	-6	8,940	-0.07%
2019/02/21	9	84.17	5	83.70	83.70	4	9,017	0.04%
2019/02/20	4	83.90	6	84.00	84.60	-2	9,122	-0.02%
2019/02/19	10	83.04	4	82.68	82.50	6	9,462	0.06%
2019/02/18	1	82.70	14	83.30	82.20	-13	9,522	-0.14%
2019/02/15	2	83.30	1	83.00	83.00	1	9,401	0.01%
2019/02/14	3	81.17	14	81.60	83.00	-11	9,262	-0.12%
2019/02/13	10	79.79	13	80.25	81.10	-3	9,180	-0.03%
2019/02/12	4	78.43	7	77.57	78.80	-3	8,928	-0.03%
2019/02/11	1	76.10	6	75.97	75.80	-5	8,843	-0.06%
2019/01/30	7	74.66	7	74.34	74.10	0	8,853	0.00%
2019/01/29	38	74.50	25	74.35	74.40	13	8,853	0.15%
2019/01/28	1	77.40	2	77.30	77.40	-1	8,772	-0.01%
2019/01/25	2	76.50	2	76.50	77.10	0	8,838	0.00%
2019/01/24	7	76.21	3	75.70	75.60	4	8,931	0.04%
2019/01/23	5.1	76.91	11	76.54	76.60	-5.9	9,007	-0.07%
2019/01/22	4	77.30	2	77.40	77.40	2	9,053	0.02%
2019/01/21	21	79.03	10	79.09	78.30	11	9,117	0.12%
2019/01/18	24	78.60	14	78.81	78.70	10	8,954	0.11%
2019/01/17	1	78.20	8	79.53	79.00	-7	8,914	-0.08%
2019/01/16	5	77.46	3	77.50	77.10	2	8,746	0.02%
2019/01/15	2	76.60	8	78.34	77.70	-6	8,808	-0.07%
2019/01/14	9	75.97	13	76.27	76.40	-4	8,731	-0.05%
2019/01/11	4	76.88	16	77.36	75.70	-12	8,929	-0.13%
2019/01/10	15	76.29	8	76.13	77.20	7	9,022	0.08%
2019/01/09	8	78.41	4	78.63	77.80	4	8,961	0.04%
2019/01/08	17	77.99	6	77.63	77.40	11	8,926	0.12%
2019/01/07	8	75.69	12	77.26	79.40	-4	8,893	-0.04%
2019/01/04	4	72.85	5	73.70	74.80	-1	8,775	-0.01%
2019/01/03	2	76.65	4	76.45	74.50	-2	8,883	-0.02%
2019/01/02	18	77.62	10	77.68	77.00	8	8,866	0.09%
2018/12/28	9	76.58	1	76.70	76.40	8	8,741	0.09%
2018/12/27	14	75.24	44	75.94	76.60	-30	8,787	-0.34%
2018/12/26	28	74.50	24	74.98	72.30	4	8,530	0.05%
2018/12/25	20	74.17	20	75.26	75.50	0	8,393	0.00%
2018/12/24	12	73.92	23	74.63	74.70	-11	8,280	-0.13%
2018/12/22	4	70.58	7	70.40	70.10	-3	8,043	-0.04%
2018/12/21	2	68.50	4	70.03	69.90	-2	8,101	-0.02%
2018/12/20	2	68.75	8	68.08	67.90	-6	8,109	-0.07%
2018/12/19	13	70.03	8	69.74	69.30	5	8,131	0.06%
2018/12/18	12	70.57	5	69.32	69.80	7	8,160	0.09%
2018/12/17	5	68.86	8	68.75	68.40	-3	8,268	-0.04%
2018/12/14	5	69.56	1	70.30	69.50	4	8,282	0.05%
2018/12/13	15	70.44	6	70.52	69.10	9	8,275	0.11%
2018/12/12	0	0.00	2	68.40	68.60	-2	8,219	-0.02%
2018/12/11	11	67.92	7	67.84	67.50	4	8,194	0.05%
2018/12/10	12	68.79	9	68.58	69.10	3	8,182	0.04%
2018/12/07	0	0.00	2	70.95	70.60	-2	8,301	-0.02%
2018/12/06	11	70.88	10	69.56	68.60	1	8,443	0.01%
2018/12/05	1	71.70	15	72.30	71.40	-14	8,612	-0.16%
2018/12/04	7	74.40	11	74.98	74.20	-4	8,662	-0.05%
2018/12/03	2	75.70	1	75.30	75.20	1	8,688	0.01%
2018/11/30	5	72.80	5	72.76	72.50	0	8,624	0.00%
2018/11/29	57	70.28	43	70.40	70.70	14	8,499	0.16%
2018/11/28	13	66.10	16	67.03	67.80	-3	8,339	-0.04%
2018/11/27	19	64.50	11	64.39	64.40	8	8,197	0.10%
2018/11/26	10	66.04	10	65.77	66.00	0	8,058	0.00%
2018/11/23	6	66.78	5	66.24	66.60	1	8,031	0.01%
2018/11/22	9	66.60	2	67.15	66.60	7	8,058	0.09%
2018/11/21	36	64.91	32	65.08	65.00	4	8,068	0.05%
2018/11/20	1	64.30	6	65.92	66.50	-5	8,072	-0.06%
2018/11/19	13	65.76	9	65.42	65.50	4	8,024	0.05%
2018/11/16	55	65.84	21	65.31	64.20	34	7,966	0.43%
2018/11/15	8	70.09	0	0.00	70.00	8	7,692	0.10%
2018/11/14	1	73.40	2	72.95	72.90	-1	7,685	-0.01%
2018/11/13	1	70.80	5	72.04	72.80	-4	7,718	-0.05%
2018/11/12	8	75.96	3	75.50	74.60	5	7,777	0.06%
2018/11/09	1	73.40	1	72.50	73.50	0	7,805	0.00%
2018/11/08	3	75.70	2	75.20	73.90	1	8,078	0.01%
2018/11/07	1	74.50	3	73.97	74.80	-2	8,081	-0.02%
2018/11/06	2	72.15	1	72.10	72.40	1	8,151	0.01%
2018/11/05	0	0.00	6	73.32	73.70	-6	8,151	-0.07%
2018/11/02	10	72.78	2	73.10	72.90	8	8,138	0.10%
2018/11/01	3	70.93	10	70.51	70.50	-7	8,162	-0.09%
2018/10/31	10	65.63	21	67.70	68.30	-11	8,129	-0.14%
2018/10/30	9	64.53	1	65.50	64.80	8	8,041	0.10%
2018/10/29	1	67.30	0	0.00	66.70	1	8,015	0.01%
2018/10/26	2	65.30	0	0.00	65.50	2	7,979	0.03%
2018/10/25	3	64.83	4	66.08	65.50	-1	8,076	-0.01%
2018/10/24	1	68.60	1	68.80	68.70	0	8,064	0.00%
2018/10/23	5	69.14	0	0.00	68.00	5	8,110	0.06%
2018/10/22	9	70.11	9	70.71	70.50	0	8,101	0.00%
2018/10/19	2	69.20	2	69.55	70.30	0	8,127	0.00%
2018/10/18	45	71.30	46	70.87	71.60	-1	8,123	-0.01%
2018/10/17	2	74.60	0	0.00	74.60	2	8,283	0.02%
2018/10/16	1	75.80	0	0.00	75.20	1	8,307	0.01%
2018/10/15	2	76.25	3	75.60	74.90	-1	8,439	-0.01%
2018/10/12	3	74.23	1	75.50	76.10	2	8,542	0.02%
2018/10/11	7	70.91	8	72.46	74.40	-1	8,616	-0.01%
2018/10/09	3	80.07	2	78.40	77.40	1	8,465	0.01%
2018/10/08	1	78.30	3	79.60	80.20	-2	8,437	-0.02%
2018/10/05	2	77.30	4	78.83	77.80	-2	8,467	-0.02%
2018/10/04	1	81.60	1	83.00	82.10	0	8,460	0.00%
2018/10/03	2	83.70	3	84.57	83.00	-1	8,527	-0.01%
2018/10/02	3	84.13	5	84.64	83.80	-2	8,627	-0.02%
2018/10/01	5	83.50	3	84.30	84.10	2	8,694	0.02%
2018/09/28	20	82.25	23	82.22	82.50	-3	8,877	-0.03%
2018/09/27	21	83.10	20	82.20	82.50	1	8,856	0.01%
2018/09/26	7	84.69	19	84.98	84.30	-12	8,864	-0.14%
2018/09/25	1	85.30	5	85.02	84.60	-4	8,964	-0.04%
2018/09/21	22	83.15	11	82.17	83.40	11	9,017	0.12%
2018/09/20	2	86.05	0	0.00	85.80	2	8,961	0.02%
2018/09/19	3	87.40	6	87.48	87.00	-3	9,052	-0.03%
2018/09/18	4	86.55	0	0.00	85.90	4	9,188	0.04%
2018/09/17	3	88.87	0	0.00	89.40	3	9,285	0.03%
2018/09/14	3	88.50	3	88.80	88.70	0	9,410	0.00%
2018/09/13	8	85.74	1	85.50	85.30	7	9,484	0.07%
2018/09/12	9	86.48	3	87.17	86.50	6	9,467	0.06%
2018/09/11	15	90.18	4	89.20	89.80	11	9,351	0.12%
2018/09/10	4	93.15	3	95.07	93.60	1	9,337	0.01%
2018/09/07	5	98.00	1	100.00	97.30	4	9,473	0.04%
2018/09/06	1	101.00	1	101.50	100.50	0	9,475	0.00%
2018/09/05	33	106.42	1	105.00	105.00	32	9,455	0.34%
2018/09/04	0	0.00	1	107.00	107.50	-1	9,426	-0.01%
2018/09/03	2	107.50	4	107.63	107.50	-2	9,453	-0.02%
2018/08/31	3	105.67	2	106.25	106.50	1	9,591	0.01%
2018/08/30	5	106.10	3	105.00	104.50	2	9,741	0.02%
2018/08/29	3	106.00	3	107.00	107.00	0	9,744	0.00%
2018/08/28	6	106.25	4	105.00	104.50	2	9,793	0.02%
2018/08/27	0	0.00	9	102.06	104.00	-9	9,738	-0.09%
2018/08/24	8	99.09	5	98.26	99.20	3	9,653	0.03%
2018/08/23	3	99.87	12	98.04	100.00	-9	9,761	-0.09%
2018/08/22	10	96.75	16	98.03	95.80	-6	9,726	-0.06%
2018/08/21	2	98.55	8	99.06	99.90	-6	9,599	-0.06%
2018/08/20	4	99.38	2	100.35	99.50	2	9,559	0.02%
2018/08/17	0	0.00	16	102.09	100.50	-16	9,645	-0.17%
2018/08/16	4	96.15	2	97.60	99.50	2	9,627	0.02%
2018/08/15	31	97.71	29	97.34	99.70	2	9,689	0.02%
2018/08/14	2	100.00	0	0.00	100.00	2	9,468	0.02%
2018/08/13	8	101.54	2	100.50	100.50	6	9,527	0.06%
2018/08/10	3	104.33	0	0.00	104.00	3	9,677	0.03%
2018/08/09	5	104.70	0	0.00	104.00	5	9,839	0.05%
2018/08/08	6	104.00	0	0.00	107.00	6	9,995	0.06%
2018/08/07	7	101.50	2	101.00	101.50	5	10,030	0.05%
2018/08/06	3	104.33	0	0.00	104.50	3	10,126	0.03%
2018/08/03	3	105.33	2	109.00	105.50	1	10,122	0.01%
2018/08/02	8	106.75	2	106.50	106.50	6	10,221	0.06%
2018/08/01	1	109.00	11	109.59	110.50	-10	10,233	-0.10%
2018/07/31	1	104.00	3	107.33	105.00	-2	10,093	-0.02%
2018/07/30	3	104.83	0	0.00	103.00	3	10,099	0.03%
2018/07/27	2	108.75	3	108.00	108.00	-1	10,083	-0.01%
2018/07/26	6.3	107.06	3	107.17	106.50	3.3	10,131	0.03%
2018/07/25	18	109.83	8	108.13	107.00	10	10,054	0.10%
2018/07/24	3	108.33	16	109.00	110.00	-13	9,871	-0.13%
2018/07/23	2	101.75	2	102.25	103.00	0	9,592	0.00%
2018/07/20	4	100.50	1	103.50	98.90	3	9,624	0.03%
2018/07/19	17	101.15	4	101.13	101.00	13	9,509	0.14%
2018/07/18	3	101.83	1	101.50	105.00	2	9,391	0.02%
2018/07/16	1	99.40	0	0.00	100.50	1	9,304	0.01%
2018/07/13	0	0.00	103	98.96	101.00	-103	9,329	-1.10%	大賣/鉅額交易
2018/07/12	4	97.10	0	0.00	96.20	4	9,309	0.04%
2018/07/11	1	96.80	1	98.00	98.20	0	9,312	0.00%
2018/07/10	0	0.00	3	95.83	97.60	-3	9,309	-0.03%
2018/07/09	3	93.93	2	94.60	95.00	1	9,253	0.01%
2018/07/06	21	98.26	25	96.88	98.20	-4	9,131	-0.04%
2018/07/05	1	93.20	0	0.00	93.30	1	9,051	0.01%
2018/07/04	4	97.60	2	95.40	92.50	2	9,121	0.02%
2018/07/03	2	93.30	171	94.58	96.00	-169	9,212	-1.83%	大賣/鉅額交易
2018/07/02	7	94.64	4	95.60	94.30	3	9,192	0.03%
2018/06/29	1	93.70	127	93.49	94.20	-126	9,571	-1.32%	大賣/鉅額交易
2018/06/28	0	0.00	2	96.45	96.40	-2	9,432	-0.02%
2018/06/27	18	99.62	15	97.17	96.20	3	9,532	0.03%
2018/06/26	1	97.60	3	98.90	99.80	-2	9,472	-0.02%
2018/06/25	1	97.60	10	97.11	98.80	-9	9,456	-0.10%
2018/06/22	10	100.53	5	100.60	100.00	5	9,568	0.05%
2018/06/21	14	107.21	11	104.73	104.50	3	9,624	0.03%
2018/06/20	6	108.00	1	104.00	106.00	5	9,529	0.05%
2018/06/19	0	0.00	5	113.70	114.50	-5	9,524	-0.05%
2018/06/15	7.2	108.19	1.3	107.12	107.50	5.9	9,468	0.06%
2018/06/14	20	111.50	20	110.50	109.00	0	9,268	0.00%
2018/06/13	2	111.75	1	113.50	112.00	1	9,201	0.01%
2018/06/12	3.2	114.53	2	115.50	115.00	1.2	9,183	0.01%
2018/06/11	2	117.00	4	116.75	117.00	-2	9,210	-0.02%
2018/06/08	4	112.63	0	0.00	112.50	4	9,184	0.04%
2018/06/07	1	117.00	5	115.70	115.00	-4	9,064	-0.04%
2018/06/06	2	124.50	0	0.00	123.00	2	8,996	0.02%
2018/06/05	2	124.50	4	126.50	124.50	-2	8,994	-0.02%
2018/06/04	1.3	124.27	9	125.39	123.50	-7.7	9,143	-0.08%
2018/06/01	0	0.00	1	126.50	126.50	-1	9,426	-0.01%
2018/05/31	5	124.50	10	124.25	125.00	-5	9,439	-0.05%
2018/05/30	2.2	122.59	1	123.00	121.00	1.2	9,300	0.01%
2018/05/28	2.2	124.05	1	125.00	124.50	1.2	9,462	0.01%
2018/05/25	1	128.00	2	129.00	124.50	-1	9,473	-0.01%
2018/05/24	11	127.55	0	0.00	128.50	11	9,433	0.12%
2018/05/23	6	127.17	5	127.90	129.50	1	9,415	0.01%
2018/05/22	1	124.00	66	123.47	126.00	-65	9,413	-0.69%
2018/05/21	61	123.99	5	122.70	124.00	56	9,527	0.59%
2018/05/18	23	119.43	30.1	119.04	122.00	-7.1	9,512	-0.07%
2018/05/17	8	116.56	15	118.43	118.50	-7	9,496	-0.07%
2018/05/16	27	112.87	23	113.17	114.00	4	9,388	0.04%
2018/05/15	23	110.41	7	111.50	111.50	16	9,434	0.17%
2018/05/14	1	103.50	2	106.75	110.50	-1	9,535	-0.01%
2018/05/11	0	0.00	5	102.00	102.50	-5	9,540	-0.05%
2018/05/10	2	105.00	2	104.50	103.00	0	9,565	0.00%
2018/05/09	1	99.80	1	101.00	100.00	0	9,583	0.00%
2018/05/07	4	99.38	6	99.92	99.10	-2	10,020	-0.02%
2018/05/04	6	97.32	2	97.85	97.40	4	10,229	0.04%
2018/05/03	6	97.28	7	97.71	97.00	-1	10,257	-0.01%
2018/05/02	0	0.00	2	94.60	94.10	-2	10,254	-0.02%
2018/04/30	2.3	93.31	0	0.00	93.40	2.3	10,576	0.02%
2018/04/27	3	92.30	3	91.57	93.60	0	10,629	0.00%
2018/04/26	4	91.55	8	90.06	90.20	-4	10,666	-0.04%
2018/04/25	4	89.55	1	88.80	88.90	3	10,648	0.03%
2018/04/24	1	93.80	1	96.70	92.00	0	10,764	0.00%
2018/04/20	1	94.80	3	94.87	95.20	-2	11,056	-0.02%
2018/04/19	4	96.28	3	96.23	95.00	1	11,030	0.01%
2018/04/18	2	95.05	2	95.00	94.00	0	11,033	0.00%
2018/04/17	3.3	94.36	3	93.03	95.00	0.3	11,163	0.00%
2018/04/16	2	97.65	8	99.41	95.80	-6	11,113	-0.05%
2018/04/13	4.3	101.90	6	101.67	100.50	-1.7	11,069	-0.02%
2018/04/12	2	100.00	2	99.80	100.50	0	11,138	0.00%
2018/04/11	3	100.00	9	100.29	100.50	-6	11,284	-0.05%
2018/04/10	0.2	98.50	2	99.30	98.60	-1.8	11,379	-0.02%
2018/04/09	2.2	100.16	1	99.80	99.30	1.2	11,681	0.01%
2018/04/03	11	100.24	10	100.70	101.50	1	11,672	0.01%
2018/04/02	4	100.55	23	100.35	101.50	-19	11,801	-0.16%
2018/03/31	1	95.20	5	95.44	95.20	-4	11,346	-0.04%
2018/03/30	43	97.37	1	99.40	95.60	42	11,347	0.37%
2018/03/29	2.3	98.50	63	98.47	97.70	-60.7	11,124	-0.55%
2018/03/28	12	98.75	14	97.91	97.80	-2	11,032	-0.02%
2018/03/27	3	98.13	26	99.08	98.50	-23	10,887	-0.21%
2018/03/26	1	95.80	8	94.59	97.30	-7	10,663	-0.07%
2018/03/23	22	90.52	9	90.66	90.10	13	10,453	0.12%
2018/03/22	13	93.60	15.1	94.29	94.50	-2.1	10,400	-0.02%
2018/03/21	41	92.01	15	91.55	92.80	26	10,257	0.25%
2018/03/20	2	89.90	2	88.95	89.00	0	10,117	0.00%
2018/03/19	13	89.76	2	89.50	89.50	11	10,118	0.11%
2018/03/16	21	91.42	8	90.61	90.50	13	10,112	0.13%
2018/03/15	89	90.90	12	90.82	90.80	77	10,092	0.76%
2018/03/14	9	90.14	0	0.00	89.00	9	10,066	0.09%
2018/03/13	19	90.74	8	91.06	89.30	11	10,089	0.11%
2018/03/12	3.5	90.37	5	89.74	90.00	-1.5	10,033	-0.01%
2018/03/09	0	0.00	2	89.35	90.10	-2	9,985	-0.02%
2018/03/08	18	91.73	4	92.10	90.10	14	9,970	0.14%
2018/03/07	5	89.72	42	90.23	90.90	-37	9,746	-0.38%
2018/03/06	13	87.45	1	87.20	87.20	12	9,466	0.13%
2018/03/05	0	0.00	2	86.20	86.00	-2	9,477	-0.02%
2018/03/02	7	87.60	2	87.00	87.10	5	9,455	0.05%
2018/03/01	13	87.03	25	88.13	89.90	-12	9,371	-0.13%
2018/02/27	31	87.68	3	85.70	85.50	28	9,187	0.30%
2018/02/26	8	88.03	5	88.00	87.50	3	9,155	0.03%
2018/02/23	46	86.54	74	86.28	86.00	-28	9,145	-0.31%
2018/02/22	40	86.39	24	85.13	85.00	16	9,121	0.18%
2018/02/21	17.2	88.95	33	90.05	89.20	-15.8	9,026	-0.18%
2018/02/12	22	85.57	11	85.89	85.40	11	8,845	0.12%
2018/02/09	23	85.98	19	88.07	85.40	4	8,839	0.05%
2018/02/08	2.3	87.48	1	88.50	88.10	1.3	8,628	0.02%
2018/02/07	5	88.34	4	88.68	87.40	1	8,567	0.01%
2018/02/06	7	83.53	18.6	82.68	83.90	-11.6	8,403	-0.14%
2018/02/05	40	88.78	21	89.21	89.90	19	8,273	0.23%
2018/02/02	6.2	95.57	20	95.10	94.60	-13.8	8,248	-0.17%
2018/02/01	33	95.36	9	97.31	94.70	24	8,603	0.28%
2018/01/31	13	95.73	8	96.20	96.30	5	8,544	0.06%
2018/01/30	17	99.78	3.5	99.52	96.70	13.5	8,430	0.16%
2018/01/29	8	100.56	25	100.69	104.50	-17	8,080	-0.21%
2018/01/26	2	94.65	6	94.40	95.40	-4	7,808	-0.05%
2018/01/25	15	93.39	9	93.23	93.40	6	7,751	0.08%
2018/01/24	24	94.36	80	93.50	92.40	-56	7,673	-0.73%
2018/01/23	8	90.08	6	91.48	90.60	2	7,387	0.03%
2018/01/22	9	88.49	8.3	88.79	89.80	0.7	7,331	0.01%
2018/01/19	21	90.30	108	91.56	90.00	-87	7,290	-1.19%	大賣/
2018/01/18	37	92.06	6	90.43	89.90	31	7,214	0.43%
2018/01/17	21	91.68	17	92.43	92.30	4	7,074	0.06%
2018/01/16	6	90.33	12	90.00	89.90	-6	6,985	-0.09%
2018/01/15	2	87.30	2	87.85	87.30	0	6,936	0.00%
2018/01/12	8	87.71	4	87.60	87.60	4	7,214	0.06%
2018/01/11	2	89.35	4	89.43	89.60	-2	7,229	-0.03%
2018/01/10	2	86.60	5	87.06	85.10	-3	7,200	-0.04%
2018/01/09	5	89.20	0	0.00	88.10	5	7,464	0.07%
2018/01/08	5	88.80	9	88.88	88.70	-4	7,671	-0.05%
2018/01/05	12	86.38	9	87.04	88.60	3	7,558	0.04%
2018/01/04	7	86.29	10	86.49	86.20	-3	7,414	-0.04%
2018/01/03	8	85.63	54	83.64	85.00	-46	7,211	-0.64%
2018/01/02	6	80.08	18	79.27	79.90	-12	6,802	-0.18%