微星 (2377)-合庫-台中券商分點個股進出

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
174.0
漲跌
--
漲幅
0.00%
成交量
2,752張
產業
上市電腦週邊類股
1262人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

微星 (2377)籌碼相關－合庫-台中券商分點個股進出

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

合庫-台中券商分點個股進出
合庫-台中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
2024/11/22	1	173.00	2.2	174.23	174.00	-1.2	3,794	-0.03%
2024/11/20	4	170.38	0	0.00	171.50	4	3,830	0.10%
2024/11/19	0	0.00	1.1	171.18	172.50	-1.1	3,846	-0.03%
2024/11/18	0.3	168.00	0	0.00	167.50	0.3	3,850	0.01%
2024/11/15	4.2	169.28	2	173.00	168.00	2.2	3,850	0.06%
2024/11/14	8.2	171.44	0	0.00	171.00	8.2	3,800	0.21%
2024/11/13	14.4	171.60	6.2	171.41	172.00	8.2	3,753	0.22%
2024/11/12	1.1	180.64	1	182.00	181.00	0.1	3,597	0.00%
2024/11/11	3	182.67	2	183.25	183.00	1	3,593	0.03%
2024/11/08	2.1	185.00	0.3	187.83	184.50	1.8	3,587	0.05%
2024/11/07	1	189.00	5	189.00	189.00	-4	3,561	-0.11%
2024/11/06	0.2	188.50	2	189.00	189.00	-1.9	3,537	-0.05%
2024/11/05	0.2	187.50	10.4	186.57	188.50	-10.2	3,533	-0.29%
2024/11/01	0.1	180.00	0	0.00	181.00	0.1	3,547	0.00%
2024/10/30	4	178.88	1.4	183.29	178.00	2.6	3,537	0.07%
2024/10/29	0	0.00	0.1	180.50	182.00	-0.1	3,533	0.00%
2024/10/28	1	181.00	2	180.50	181.50	-1	3,520	-0.03%
2024/10/25	1	179.00	0	0.00	180.00	1	3,533	0.03%
2024/10/24	0	0.00	1	179.00	179.50	-1	3,569	-0.03%
2024/10/23	0.5	178.50	0	0.00	177.00	0.5	3,613	0.01%
2024/10/21	0	0.00	0.3	182.00	179.50	-0.3	3,707	-0.01%
2024/10/18	0	0.00	2	180.75	179.00	-2	3,718	-0.05%
2024/10/17	2	179.50	0	0.00	177.50	2	3,748	0.05%
2024/10/16	0	0.00	3	178.33	177.50	-3	3,794	-0.08%
2024/10/15	2.1	176.71	1.1	176.54	176.50	1	3,780	0.03%
2024/10/11	0	0.00	3.1	172.54	173.50	-3.1	3,818	-0.08%
2024/10/09	1	169.00	0	0.00	168.00	1	3,818	0.03%
2024/10/07	1	170.50	1	171.50	172.00	0	3,843	0.00%
2024/10/04	3.1	170.16	3	169.00	170.00	0.1	3,854	0.00%
2024/10/01	1	172.50	2.2	174.78	175.00	-1.2	3,857	-0.03%
2024/09/30	1.1	174.00	3.4	174.24	174.00	-2.3	3,879	-0.06%
2024/09/27	2	173.50	2	175.75	173.50	0	3,933	0.00%
2024/09/26	2.1	174.00	0.2	174.00	173.50	1.9	3,953	0.05%
2024/09/25	3	177.17	0	0.00	177.00	3	3,982	0.08%
2024/09/24	0	0.00	1.2	177.00	177.50	-1.2	4,014	-0.03%
2024/09/23	1	177.50	0.2	177.00	176.50	0.8	4,086	0.02%
2024/09/20	0	0.00	1	173.50	177.00	-1	4,094	-0.02%
2024/09/19	2	171.25	2	171.50	171.50	0	4,119	0.00%
2024/09/18	1	170.00	2	169.00	169.00	-1	4,214	-0.02%
2024/09/16	1	170.50	0	0.00	170.50	1	4,296	0.02%
2024/09/13	1	170.50	0	0.00	171.00	1	4,339	0.02%
2024/09/12	2	170.50	5	170.50	171.00	-3	4,382	-0.07%
2024/09/11	1.1	167.50	0	0.00	166.00	1.1	4,429	0.02%
2024/09/10	1	168.00	3	169.17	168.00	-2	4,461	-0.04%
2024/09/09	3.1	168.23	5	169.70	170.00	-1.9	4,510	-0.04%
2024/09/06	2	171.75	3	172.17	172.50	-1	4,507	-0.02%
2024/09/05	4	171.63	3	171.50	170.00	1	4,534	0.02%
2024/09/04	6.4	173.88	1	176.00	172.50	5.4	4,576	0.12%
2024/09/03	1.8	182.02	0	0.00	181.00	1.8	4,524	0.04%
2024/09/02	0	0.00	3	184.83	183.50	-3	4,565	-0.07%
2024/08/30	5	183.40	0	0.00	183.50	5	4,649	0.11%
2024/08/29	3	182.34	1.1	183.47	184.50	2	4,730	0.04%
2024/08/28	1	183.50	3.2	184.35	183.50	-2.2	4,860	-0.04%
2024/08/27	8.4	180.62	3.1	181.45	180.00	5.3	4,903	0.11%
2024/08/26	2.4	184.65	10.8	184.49	184.00	-8.4	4,969	-0.17%
2024/08/23	1.3	173.08	2	173.75	175.00	-0.7	4,808	-0.01%
2024/08/22	3	174.67	1	176.50	174.00	2	5,207	0.04%
2024/08/21	1	175.00	1	176.50	175.00	0	5,541	0.00%
2024/08/20	1	175.00	1.5	175.33	174.00	-0.5	5,671	-0.01%
2024/08/19	0	0.00	1	174.00	174.50	-1	5,995	-0.02%
2024/08/16	1	172.50	3	172.83	172.50	-2	6,078	-0.03%
2024/08/15	3	170.33	0	0.00	169.00	3	6,065	0.05%
2024/08/14	0	0.00	5.1	170.31	171.00	-5.1	6,066	-0.08%
2024/08/13	4.1	167.37	1	167.50	166.50	3.1	6,076	0.05%
2024/08/12	3	169.50	2	170.25	169.50	1	6,077	0.02%
2024/08/09	4	166.25	5	167.80	166.50	-1	6,075	-0.02%
2024/08/08	2	162.25	6	162.00	161.00	-4	6,156	-0.06%
2024/08/07	1.1	161.27	6	161.08	164.00	-4.9	6,160	-0.08%
2024/08/06	3.2	158.90	4	159.13	157.00	-0.8	6,145	-0.01%
2024/08/05	6	163.50	7	160.29	161.00	-1	6,110	-0.02%
2024/08/02	0	0.00	3	174.33	173.50	-3	6,114	-0.05%
2024/08/01	0	0.00	6	174.25	174.50	-6	6,129	-0.10%
2024/07/31	3	169.83	2	171.75	169.50	1	6,112	0.02%
2024/07/30	5	170.80	4	170.88	171.50	1	6,096	0.02%
2024/07/29	8	171.75	6	171.83	170.00	2	6,085	0.03%
2024/07/26	3	172.67	4	172.75	174.00	-1	6,065	-0.02%
2024/07/23	2	176.50	3	177.67	177.50	-1	6,036	-0.02%
2024/07/22	5	176.10	5.1	176.92	175.50	-0.1	6,014	0.00%
2024/07/19	8	181.25	0	0.00	180.50	8	5,939	0.13%
2024/07/18	6.3	182.07	4	184.00	183.50	2.3	5,905	0.04%
2024/07/17	5	183.40	6	184.33	182.50	-1	5,892	-0.02%
2024/07/16	0	0.00	6	182.17	181.00	-6	5,870	-0.10%
2024/07/15	5	181.80	11	183.45	181.50	-6	5,957	-0.10%
2024/07/12	3	180.33	4.2	181.22	180.50	-1.2	5,960	-0.02%
2024/07/11	3	180.17	1.1	182.05	180.50	1.9	5,961	0.03%
2024/07/10	1	179.00	3	179.67	180.00	-2	5,991	-0.03%
2024/07/09	6	180.75	0	0.00	180.50	6	5,990	0.10%
2024/07/08	2	184.00	15	183.50	184.00	-13	6,002	-0.22%
2024/07/05	7.1	182.58	2	183.25	182.00	5.1	5,970	0.08%
2024/07/04	8	182.81	2.2	183.23	183.50	5.8	5,949	0.10%
2024/07/03	1.1	180.60	2.1	181.28	180.50	-1	5,921	-0.02%
2024/07/02	1.1	179.62	0	0.00	179.50	1.1	5,895	0.02%
2024/07/01	2.2	180.36	9.3	181.27	180.50	-7.1	5,877	-0.12%
2024/06/28	0	0.00	3	178.33	178.00	-3	5,848	-0.05%
2024/06/27	1.1	175.40	0	0.00	175.50	1.1	5,802	0.02%
2024/06/26	2.1	176.08	2	176.75	176.50	0.1	5,765	0.00%
2024/06/25	19.4	176.66	0.3	177.00	176.50	19.1	5,754	0.33%
2024/06/24	3.1	180.68	7.3	181.52	181.50	-4.2	5,669	-0.07%
2024/06/21	4.1	178.12	1.8	178.83	180.00	2.3	5,593	0.04%
2024/06/20	0.7	180.00	2	180.00	180.50	-1.3	5,534	-0.02%
2024/06/19	3.3	178.78	3	177.33	177.50	0.3	5,541	0.01%
2024/06/18	6	177.92	2	179.25	178.00	4	5,569	0.07%
2024/06/17	3.2	179.36	0	0.00	179.50	3.2	5,556	0.06%
2024/06/14	3.6	180.40	10	181.00	179.50	-6.4	5,565	-0.11%
2024/06/13	0	0.00	8	181.31	183.00	-8	5,553	-0.14%
2024/06/12	4.1	178.89	1	178.50	178.00	3.1	5,701	0.05%
2024/06/11	6.4	181.01	0.5	181.00	179.50	5.9	5,672	0.10%
2024/06/07	3.1	185.66	2	185.75	185.50	1.1	5,650	0.02%
2024/06/06	11.1	187.43	8	186.31	186.50	3.1	5,639	0.06%
2024/06/05	10.1	187.47	7.1	188.88	186.00	3	5,581	0.05%
2024/06/04	5.2	192.42	5	192.00	192.50	0.2	5,506	0.00%
2024/06/03	12	199.42	8	201.31	197.00	4	5,408	0.07%
2024/05/31	11.2	192.64	12	194.17	191.50	-0.8	5,244	-0.02%
2024/05/30	7.2	196.58	6.6	196.85	193.50	0.6	5,079	0.01%
2024/05/29	9.2	199.26	3.1	196.17	197.50	6.2	4,968	0.12%
2024/05/28	16	205.28	30.4	205.62	200.00	-14.4	4,828	-0.30%
2024/05/27	11	198.18	10	197.40	200.00	1	4,419	0.02%
2024/05/24	2.1	186.69	6.3	186.00	187.00	-4.2	4,100	-0.10%
2024/05/23	21	184.62	25.9	186.41	186.50	-4.9	3,988	-0.12%
2024/05/22	0	172.00	41.3	174.08	175.50	-41.3	3,693	-1.12%
2024/05/21	0	170.00	0.5	167.00	167.50	-0.5	3,647	-0.01%
2024/05/20	2	170.00	1	168.00	168.50	1	3,674	0.03%
2024/05/17	1	170.50	0	0.00	170.50	1	3,681	0.03%
2024/05/16	2	170.00	4	170.50	170.50	-2	3,687	-0.05%
2024/05/15	1	168.50	11	169.00	169.00	-10	3,716	-0.27%
2024/05/14	7	170.29	3	172.65	168.50	4	3,834	0.10%
2024/05/10	1.2	164.83	0	0.00	165.00	1.2	3,913	0.03%
2024/05/08	0	163.50	0	0.00	163.00	0	3,936	0.00%
2024/05/07	0.2	160.00	0.1	163.50	163.00	0.1	3,898	0.00%
2024/05/06	0.5	162.50	0	0.00	162.00	0.5	3,868	0.01%
2024/05/03	0.1	161.50	0	0.00	159.00	0.1	3,891	0.00%
2024/04/30	0.5	160.00	0	160.50	159.50	0.5	3,965	0.01%
2024/04/29	1.1	162.50	0	0.00	160.00	1.1	4,059	0.03%
2024/04/26	2.1	156.33	0	0.00	156.00	2.1	4,153	0.05%
2024/04/24	3	159.00	1	158.50	158.00	2	4,360	0.05%
2024/04/23	1.1	155.41	0	0.00	154.50	1.1	4,457	0.02%
2024/04/19	1.3	153.50	0	0.00	154.00	1.3	4,449	0.03%
2024/04/18	1	161.00	1	161.00	161.00	0	4,375	0.00%
2024/04/17	10.1	162.00	7	162.00	161.50	3.1	4,396	0.07%
2024/04/16	3.7	163.65	11	162.59	161.50	-7.3	4,521	-0.16%
2024/04/15	1.2	169.13	2	170.00	167.50	-0.8	4,557	-0.02%
2024/04/12	1.1	170.55	2	171.00	170.50	-0.9	4,593	-0.02%
2024/04/11	0.1	171.50	0	0.00	173.00	0.1	4,611	0.00%
2024/04/10	3	172.83	1.1	174.48	172.50	2	4,707	0.04%
2024/04/09	0.2	173.00	2.3	172.96	172.50	-2.1	4,803	-0.04%
2024/04/08	4	172.63	1	172.00	171.50	3	4,924	0.06%
2024/04/03	3	170.17	0	0.00	169.50	3	4,998	0.06%
2024/04/02	0	0.00	1	170.00	170.00	-1	5,101	-0.02%
2024/04/01	0.3	170.00	0	0.00	169.50	0.3	5,287	0.00%
2024/03/29	6.1	169.51	5	168.50	169.50	1.1	5,643	0.02%
2024/03/28	7	167.93	0	0.00	167.00	7	5,847	0.12%
2024/03/26	9	170.56	2	168.25	168.50	7	6,028	0.12%
2024/03/25	4	170.88	0	0.00	170.00	4	6,203	0.06%
2024/03/22	2	169.76	0	0.00	171.00	2	6,244	0.03%
2024/03/21	2.4	169.09	0	0.00	170.50	2.4	6,262	0.04%
2024/03/20	0.1	170.00	0	0.00	168.50	0.1	6,265	0.00%
2024/03/19	2.5	171.10	0	0.00	170.00	2.5	6,284	0.04%
2024/03/18	0.2	172.56	2	172.00	171.50	-1.8	6,294	-0.03%
2024/03/15	44.1	172.58	21	170.67	169.50	23.1	6,303	0.37%
2024/03/13	0.1	189.50	0	0.00	189.00	0.1	6,190	0.00%
2024/03/12	4	187.25	3	188.00	188.50	1	6,202	0.02%
2024/03/08	10	189.00	2	189.00	188.00	8	6,321	0.13%
2024/03/07	1	189.00	0.2	190.00	189.50	0.9	6,322	0.01%
2024/03/06	4.1	192.89	0	0.00	193.00	4.1	6,367	0.06%
2024/03/05	11.1	194.50	1	195.00	195.00	10.1	6,508	0.16%
2024/03/04	7.1	193.56	8	194.88	192.00	-1	6,707	-0.01%
2024/03/01	2	191.00	0	0.00	191.00	2	6,638	0.03%
2024/02/27	1	188.00	0	0.00	187.50	1	6,595	0.02%
2024/02/26	2	188.50	0	0.00	189.50	2	6,563	0.03%
2024/02/23	5	192.80	4	192.25	191.50	1	6,535	0.02%
2024/02/22	0	0.00	7	190.29	189.50	-7	6,543	-0.11%
2024/02/21	0	0.00	3.2	191.41	190.00	-3.2	6,497	-0.05%
2024/02/19	0	0.00	0.1	190.00	191.00	-0.1	6,477	0.00%
2024/02/16	4.5	191.78	5.1	190.62	191.00	-0.6	6,498	-0.01%
2024/02/15	14.5	192.38	45	190.54	193.00	-30.6	6,484	-0.47%
2024/02/05	9	189.72	7	190.57	191.00	2	6,437	0.03%
2024/02/02	25.1	190.26	24	187.79	189.50	1.1	6,389	0.02%
2024/02/01	0	0.00	1	183.00	184.00	-1	6,266	-0.02%
2024/01/31	11	182.27	0	0.00	182.00	11	6,271	0.18%
2024/01/30	10.2	184.45	13	183.73	184.00	-2.9	6,252	-0.05%
2024/01/29	1	181.00	4	183.88	183.50	-3	6,257	-0.05%
2024/01/26	6	180.58	1	179.50	179.50	5	6,257	0.08%
2024/01/25	1	181.50	6	182.92	185.00	-5	6,251	-0.08%
2024/01/24	2	182.50	2	183.50	183.00	0	6,206	0.00%
2024/01/23	4	182.00	1.3	182.86	183.00	2.7	6,212	0.04%
2024/01/22	40	186.88	5.3	186.95	186.00	34.8	6,127	0.57%
2024/01/19	13.3	182.65	11	184.00	184.50	2.3	6,037	0.04%
2024/01/18	7.5	180.85	4	182.88	179.00	3.5	5,966	0.06%
2024/01/17	4	180.50	2	179.00	179.00	2	5,868	0.03%
2024/01/16	0	0.00	5	179.00	179.50	-5	5,769	-0.09%
2024/01/15	0.2	182.00	0	0.00	181.00	0.2	5,730	0.00%
2024/01/12	3	184.83	1	183.50	184.50	2	5,740	0.03%
2024/01/11	4.1	184.74	2	184.75	184.50	2.1	5,751	0.04%
2024/01/10	10	179.90	8	184.31	186.00	2	5,782	0.03%
2024/01/09	1	190.00	0	0.00	189.50	1	5,649	0.02%
2024/01/08	5	187.90	0	0.00	187.50	5	5,584	0.09%
2024/01/05	0	0.00	1	186.00	186.00	-1	5,616	-0.02%
2024/01/04	6.5	188.13	5.1	188.01	187.50	1.4	5,597	0.02%
2024/01/03	5	193.50	5	191.50	191.00	0	5,541	0.00%
2024/01/02	6.4	198.02	12	197.50	198.00	-5.7	5,437	-0.10%
2023/12/29	10.1	204.84	2	203.75	204.00	8.1	5,303	0.15%
2023/12/28	3.1	200.82	5	200.90	201.50	-1.9	5,228	-0.04%
2023/12/27	4	199.88	8	201.13	200.00	-4	5,130	-0.08%
2023/12/26	13.1	195.63	22	197.16	195.50	-9	4,969	-0.18%
2023/12/25	7	193.29	20	191.70	193.00	-13	4,679	-0.28%
2023/12/22	0	0.00	9	185.44	184.00	-9	4,482	-0.20%
2023/12/21	2.2	182.32	1	183.00	181.50	1.2	4,430	0.03%
2023/12/20	7	186.00	8	186.69	184.50	-1	4,318	-0.02%
2023/12/19	0	0.00	6	182.42	181.50	-6	4,161	-0.14%
2023/12/18	1	182.00	10.7	181.72	180.50	-9.7	4,254	-0.23%
2023/12/15	15	181.33	1	180.00	179.00	14	4,362	0.32%
2023/12/14	2	181.00	9.3	181.43	181.50	-7.3	4,373	-0.17%
2023/12/13	2	179.25	4	180.25	178.00	-2	4,355	-0.05%
2023/12/12	6.1	176.59	0	0.00	177.00	6.1	4,371	0.14%
2023/12/11	3	177.50	2	179.25	177.00	1	4,347	0.02%
2023/12/08	11.1	180.19	5	180.80	179.00	6.1	4,322	0.14%
2023/12/07	0.1	178.00	1	180.00	180.00	-0.9	4,283	-0.02%
2023/12/06	5	177.00	1	177.00	176.50	4	4,292	0.09%
2023/12/05	6	178.08	0	0.00	178.00	6	4,246	0.14%
2023/12/04	6.5	185.89	3	184.00	183.50	3.5	4,195	0.08%
2023/12/01	18	183.39	6	184.75	185.00	12	4,174	0.29%
2023/11/30	10.2	184.28	31	184.35	183.50	-20.8	4,137	-0.50%
2023/11/29	48	181.39	9	178.17	181.00	39	3,977	0.98%
2023/11/28	1	167.00	0	0.00	168.00	1	3,793	0.03%
2023/11/24	0	0.00	2	170.50	169.00	-2	3,877	-0.05%
2023/11/23	2	169.50	0	0.00	169.00	2	3,910	0.05%
2023/11/22	1	168.50	0.1	170.00	169.50	0.9	3,945	0.02%
2023/11/21	0.1	168.50	2	169.25	170.00	-1.9	3,984	-0.05%
2023/11/20	1	165.50	0	0.00	165.00	1	3,955	0.03%
2023/11/16	4	164.25	2	165.00	164.50	2	4,018	0.05%
2023/11/15	0	0.00	6	169.25	168.00	-6	4,050	-0.15%
2023/11/14	4	164.00	0	0.00	166.50	4	4,055	0.10%
2023/11/13	4	166.63	1	166.00	166.00	3	4,095	0.07%
2023/11/10	5	174.00	1	173.50	174.50	4	4,072	0.10%
2023/11/07	1	170.50	0	0.00	171.00	1	4,217	0.02%
2023/11/06	0	0.00	1	173.00	172.50	-1	4,252	-0.02%
2023/11/02	1	170.00	1.1	170.48	170.50	-0.1	4,376	0.00%
2023/10/27	0	0.00	4	167.25	167.50	-4	4,512	-0.09%
2023/10/18	1	160.00	0.1	160.50	160.50	0.9	5,081	0.02%
2023/10/17	2	163.50	0	0.00	162.00	2	5,027	0.04%
2023/10/16	1	164.00	0	0.00	164.00	1	5,103	0.02%
2023/10/13	25	165.92	0	0.00	166.50	25	5,241	0.48%
2023/10/12	1	172.00	2	171.50	172.50	-1	5,222	-0.02%
2023/10/11	0	0.00	0	169.00	168.50	0	5,255	0.00%
2023/10/06	0	0.00	1	169.00	168.00	-1	5,371	-0.02%
2023/10/03	2	165.50	3	168.50	167.00	-1	5,397	-0.02%
2023/10/02	1	167.50	0	0.00	167.50	1	5,411	0.02%
2023/09/28	1.1	163.55	0	0.00	164.00	1.1	5,399	0.02%
2023/09/27	0	0.00	3	166.17	167.00	-3	5,336	-0.06%
2023/09/26	2	168.75	1	168.60	168.50	1	5,319	0.02%
2023/09/25	0	0.00	0.1	170.50	170.50	-0.1	5,312	0.00%
2023/09/22	3	169.33	2	168.75	171.00	1	5,338	0.02%
2023/09/21	7	173.43	2.1	173.10	172.50	4.9	5,321	0.09%
2023/09/20	6	174.33	6.2	175.74	175.50	-0.2	5,193	0.00%
2023/09/19	43	168.98	41	168.99	166.00	2	5,053	0.04%
2023/09/18	2	168.75	0	0.00	168.50	2	4,998	0.04%
2023/09/15	0.1	168.00	1	171.00	171.50	-1	4,985	-0.02%
2023/09/14	0	0.00	3	168.00	168.00	-3	4,955	-0.06%
2023/09/13	1	164.50	1.1	164.52	164.50	-0.1	4,999	0.00%
2023/09/12	1.1	164.02	0	0.00	164.50	1.1	5,076	0.02%
2023/09/11	2	166.50	1	167.50	162.00	1	5,126	0.02%
2023/09/05	0	0.00	2	166.00	165.00	-2	5,369	-0.04%
2023/09/04	0.1	159.50	2	161.50	161.50	-2	5,416	-0.04%
2023/09/01	0	0.00	2	159.50	159.50	-2	5,524	-0.04%
2023/08/31	0	160.50	0	0.00	159.50	0	5,528	0.00%
2023/08/30	1	160.50	1	164.50	161.00	0	5,500	0.00%
2023/08/29	2.1	159.02	0	0.00	160.00	2.1	5,599	0.04%
2023/08/28	3.2	163.25	0	0.00	161.50	3.2	5,623	0.06%
2023/08/25	20	171.50	1	173.00	171.50	19	5,662	0.34%
2023/08/24	3.1	173.68	0	0.00	173.00	3.1	5,670	0.05%
2023/08/23	0	171.50	0	0.00	171.50	0	5,724	0.00%
2023/08/22	1	172.50	0	0.00	170.00	1	5,923	0.02%
2023/08/21	3	170.50	0	0.00	170.50	3	6,044	0.05%
2023/08/18	1	173.00	0	0.00	173.00	1	6,040	0.02%
2023/08/17	2	172.50	3	177.33	178.50	-1	6,018	-0.02%
2023/08/16	2	175.25	1	176.00	178.50	1	5,982	0.02%
2023/08/15	2	178.50	0	0.00	176.50	2	5,992	0.03%
2023/08/11	3	181.50	1	183.00	179.00	2	6,022	0.03%
2023/08/09	0	0.00	3	198.00	194.50	-3	6,113	-0.05%
2023/08/08	0	0.00	13	193.00	192.00	-13	6,074	-0.21%
2023/08/07	14.1	187.43	2	189.00	189.00	12.1	5,999	0.20%
2023/08/02	0	0.00	0.3	186.00	186.00	-0.3	5,916	0.00%
2023/08/01	2	191.25	1.1	190.50	190.50	0.9	5,842	0.02%
2023/07/31	0	0.00	1	194.00	194.50	-1	5,806	-0.02%
2023/07/28	2	198.25	2.1	191.70	201.00	-0.1	5,780	0.00%
2023/07/27	14.1	199.45	1.1	198.48	196.00	13.1	5,722	0.23%
2023/07/26	10.3	212.15	12	204.58	203.50	-1.7	5,669	-0.03%
2023/07/25	2	206.50	9	208.22	211.00	-7	5,447	-0.13%
2023/07/24	4	190.00	2	192.50	192.00	2	5,314	0.04%
2023/07/21	3	190.33	14	190.79	191.50	-11	5,238	-0.21%
2023/07/20	5	185.50	1	187.00	186.00	4	5,156	0.08%
2023/07/19	15.3	192.61	11	187.41	187.00	4.3	5,111	0.08%
2023/07/18	9	192.33	7	195.56	193.00	2	5,022	0.04%
2023/07/17	6	190.50	2	186.75	188.00	4	4,869	0.08%
2023/07/14	6	183.08	7	183.36	185.00	-1	4,804	-0.02%
2023/07/13	3.1	190.35	8.3	188.84	188.00	-5.2	4,744	-0.11%
2023/07/12	6	181.50	0.2	181.50	182.00	5.8	4,573	0.13%
2023/07/10	0	0.00	0.1	176.00	175.50	-0.1	4,538	0.00%
2023/07/05	1	176.00	0	0.00	176.50	1	4,460	0.02%
2023/07/04	3	180.00	0.2	178.50	179.00	2.8	4,441	0.06%
2023/06/30	0.2	176.50	0	0.00	176.50	0.2	4,391	0.00%
2023/06/21	0	0.00	1	176.50	176.00	-1	4,292	-0.02%
2023/06/20	0	0.00	1	172.50	174.00	-1	4,250	-0.02%
2023/06/19	1.1	174.00	0.2	174.00	174.00	0.9	4,228	0.02%
2023/06/16	40	176.00	1	179.00	178.00	39	4,143	0.94%
2023/06/15	1	178.00	6	177.58	178.00	-5	4,077	-0.12%
2023/06/14	1	178.50	1	178.00	179.00	0	4,078	0.00%
2023/06/13	0	0.00	6.2	181.56	182.50	-6.2	4,144	-0.15%
2023/06/12	43.2	179.36	1	178.00	178.00	42.2	4,104	1.03%
2023/06/09	6	184.42	4	185.50	185.00	2	4,035	0.05%
2023/06/08	1	178.50	0	0.00	180.00	1	3,941	0.03%
2023/06/07	5	178.40	5	178.40	178.50	0	3,889	0.00%
2023/06/06	1	173.50	1.1	172.50	173.50	-0.1	3,757	0.00%
2023/06/05	1.1	170.43	7	172.43	173.00	-6	3,722	-0.16%
2023/06/02	4	171.38	4	171.75	171.50	0	3,667	0.00%
2023/05/31	0.5	166.00	3	167.00	166.00	-2.5	3,450	-0.07%
2023/05/30	7	165.29	1	165.00	164.50	6	3,403	0.18%
2023/05/29	3	167.50	0	0.00	168.00	3	3,362	0.09%
2023/05/26	5	166.81	6	169.67	169.50	-1	3,353	-0.03%
2023/05/25	10	164.80	7	163.79	162.50	3	3,227	0.09%
2023/05/24	1	160.00	6	159.42	161.00	-5	3,077	-0.16%
2023/05/23	2	158.00	2	157.75	158.50	0	3,000	0.00%
2023/05/22	2	157.00	2	157.00	158.00	0	2,947	0.00%
2023/05/19	4.1	157.23	1	157.00	157.00	3.1	2,902	0.11%
2023/05/18	2	157.00	4	158.00	159.00	-2	2,854	-0.07%
2023/05/17	1	155.50	0	0.00	155.50	1	2,789	0.04%
2023/05/16	3	154.33	2	154.00	154.50	1	2,707	0.04%
2023/05/15	1	150.50	2	154.25	152.00	-1	2,628	-0.04%
2023/05/03	1	144.00	0	0.00	144.00	1	2,543	0.04%
2023/05/02	1	143.50	1	142.50	143.00	0	2,574	0.00%
2023/04/25	0	0.00	1	140.00	141.00	-1	2,643	-0.04%
2023/04/20	1	144.50	1	146.00	145.00	0	2,630	0.00%
2023/04/18	0	0.00	1	147.50	147.50	-1	2,636	-0.04%
2023/04/13	0.1	145.00	0	0.00	146.00	0.1	2,638	0.00%
2023/04/12	0	0.00	1	146.50	146.50	-1	2,651	-0.04%
2023/04/11	1	145.50	0	0.00	146.50	1	2,668	0.04%
2023/04/06	1	144.00	0	0.00	145.00	1	2,691	0.04%
2023/03/30	0	0.00	1	146.00	143.50	-1	2,835	-0.04%
2023/03/28	1	142.00	1	142.00	142.50	0	3,140	0.00%
2023/03/23	0	0.00	2	144.00	144.00	-2	3,590	-0.06%
2023/03/17	1	144.50	3	144.67	145.00	-2	3,647	-0.05%
2023/03/16	6	142.67	2	142.00	142.50	4	3,621	0.11%
2023/03/15	0	0.00	1	139.50	139.00	-1	3,577	-0.03%
2023/03/13	1	137.50	0	0.00	138.00	1	3,557	0.03%
2023/02/24	1.4	137.71	0	0.00	137.00	1.4	3,742	0.04%
2023/02/23	1	142.50	1	143.50	141.50	0	3,716	0.00%
2023/02/22	0	0.00	1	136.50	136.50	-1	3,685	-0.03%
2023/02/21	0	0.00	2	134.50	135.00	-2	3,705	-0.05%
2023/02/20	0	0.00	1	136.00	134.50	-1	3,821	-0.03%
2023/02/16	2	136.00	0	0.00	135.50	2	3,907	0.05%
2023/02/15	0	0.00	2	130.50	131.00	-2	3,938	-0.05%
2023/02/02	1	132.00	1	133.00	133.00	0	4,100	0.00%
2023/02/01	4	133.25	1	132.50	134.00	3	4,086	0.07%
2023/01/31	0	0.00	1	132.50	131.00	-1	4,061	-0.02%
2023/01/30	1	131.00	12	132.33	133.00	-11	4,018	-0.27%
2023/01/10	2	126.00	1	126.00	126.50	1	4,380	0.02%
2023/01/05	0	0.00	3	123.83	123.50	-3	4,570	-0.07%
2023/01/03	0	0.00	1	122.00	122.50	-1	4,655	-0.02%
2022/12/29	0	0.00	1	120.00	120.00	-1	4,719	-0.02%
2022/12/27	0	0.00	1	117.50	118.00	-1	4,814	-0.02%
2022/12/20	3	117.50	0	0.00	116.00	3	4,836	0.06%
2022/12/01	1	123.50	5	123.30	123.50	-4	4,959	-0.08%
2022/11/25	2	126.50	1	127.50	125.00	1	4,912	0.02%
2022/11/24	3	124.00	0	0.00	123.50	3	4,871	0.06%
2022/11/23	0	0.00	1	122.50	122.50	-1	4,882	-0.02%
2022/11/22	4	122.75	3	121.67	122.00	1	4,866	0.02%
2022/11/21	1	126.50	0	0.00	126.00	1	4,799	0.02%
2022/11/18	0	0.00	1	131.00	130.50	-1	4,764	-0.02%
2022/11/17	0	0.00	2	127.00	128.50	-2	4,736	-0.04%
2022/11/15	0	0.00	1	122.50	123.00	-1	4,675	-0.02%
2022/11/14	2	122.50	3	122.17	122.50	-1	4,682	-0.02%
2022/11/11	0	0.00	2.2	123.34	123.00	-2.2	4,693	-0.05%
2022/11/10	3	118.00	3	119.50	120.00	0	4,769	0.00%
2022/11/09	1	120.00	2	120.50	120.50	-1	4,853	-0.02%
2022/11/08	0	0.00	1	118.00	118.00	-1	4,936	-0.02%
2022/11/07	5	116.10	9	116.33	116.50	-4	4,985	-0.08%
2022/11/04	3	111.67	1	112.50	112.50	2	4,965	0.04%
2022/11/03	0	0.00	2	114.00	113.50	-2	5,027	-0.04%
2022/10/27	2	112.00	1	113.00	112.00	1	5,092	0.02%
2022/10/26	0	0.00	4	111.75	111.00	-4	5,125	-0.08%
2022/10/24	0	0.00	2	111.75	112.00	-2	5,132	-0.04%
2022/10/21	2	108.00	0	0.00	107.50	2	5,069	0.04%
2022/10/19	5	108.30	1	109.50	110.00	4	5,007	0.08%
2022/10/18	4	109.13	0	0.00	108.00	4	4,994	0.08%
2022/10/17	1	105.00	0	0.00	107.00	1	4,951	0.02%
2022/10/14	1	106.50	0.1	107.50	106.50	0.9	4,968	0.02%
2022/10/07	1	106.00	0	0.00	106.50	1	5,001	0.02%
2022/10/05	0	0.00	0.1	111.00	110.00	-0.1	4,939	0.00%
2022/10/04	0	0.00	1	110.00	110.00	-1	4,932	-0.02%
2022/10/03	1	105.00	1	105.50	105.50	0	4,872	0.00%
2022/09/30	2	106.50	4	107.00	107.50	-2	4,919	-0.04%
2022/09/29	1	108.50	1	110.00	107.50	0	4,947	0.00%
2022/09/28	1	109.00	0	0.00	106.50	1	4,846	0.02%
2022/09/27	1	109.00	1	110.00	110.50	0	4,820	0.00%
2022/09/26	0	0.00	12	112.00	111.00	-12	4,820	-0.25%
2022/09/23	0	0.00	2	115.00	115.00	-2	4,842	-0.04%
2022/09/22	1.1	110.74	0	0.00	114.50	1.1	4,971	0.02%
2022/09/21	12	117.00	0	0.00	115.00	12	4,936	0.24%
2022/09/20	0	0.00	1	122.50	122.00	-1	4,805	-0.02%
2022/09/19	0	0.00	1	123.00	123.00	-1	4,767	-0.02%
2022/09/16	1	121.00	0	0.00	121.00	1	4,726	0.02%
2022/09/15	0	0.00	0.1	121.50	122.50	-0.1	4,724	0.00%
2022/09/13	2	124.50	7	120.71	122.00	-5	4,717	-0.11%
2022/09/08	0	0.00	2	115.75	117.00	-2	4,606	-0.04%
2022/09/02	1	111.00	0	0.00	111.00	1	4,564	0.02%
2022/08/31	0.1	115.00	10	115.50	115.00	-9.9	4,519	-0.22%
2022/08/30	13	113.88	5	113.80	113.50	8	4,534	0.18%
2022/08/26	0	0.00	24	116.94	116.50	-24	4,516	-0.53%
2022/08/25	1	114.50	0	0.00	114.50	1	4,519	0.02%
2022/08/24	1	114.50	1	115.50	113.50	0	4,531	0.00%
2022/08/23	1	117.50	2	117.75	116.50	-1	4,534	-0.02%
2022/08/22	0	0.00	1	118.00	117.50	-1	4,575	-0.02%
2022/08/19	4.1	115.78	0	116.50	115.50	4.1	4,580	0.09%
2022/08/18	4.1	116.26	0	0.00	116.00	4.1	4,558	0.09%
2022/08/17	1	114.50	1	117.00	116.50	0	4,558	0.00%
2022/08/16	12	125.92	5	126.40	127.50	7	4,451	0.16%
2022/08/15	25	124.80	10	125.00	124.50	15	4,322	0.35%
2022/08/12	0	0.00	13	117.96	118.50	-13	4,227	-0.31%
2022/08/11	2	115.50	1	115.50	114.00	1	4,158	0.02%
2022/08/10	3	113.67	0	0.00	114.00	3	4,114	0.07%
2022/08/09	2	115.75	1	115.50	116.00	1	4,051	0.02%
2022/08/05	0	0.00	1	115.50	117.50	-1	4,044	-0.02%
2022/08/03	1	114.50	4	114.88	115.50	-3	4,068	-0.07%
2022/08/02	0	0.00	1	117.00	116.00	-1	4,145	-0.02%
2022/08/01	1	114.50	0	0.00	116.00	1	4,191	0.02%
2022/07/29	0	0.00	3	117.67	118.00	-3	4,193	-0.07%
2022/07/28	1	116.00	1	116.00	116.00	0	4,169	0.00%
2022/07/26	1	113.50	0	0.00	113.50	1	4,166	0.02%
2022/07/25	0	0.00	1	117.50	117.00	-1	4,168	-0.02%
2022/07/22	7	116.79	0	0.00	115.00	7	4,157	0.17%
2022/07/21	1	118.50	0	0.00	120.00	1	4,051	0.02%
2022/07/20	1	119.00	2	119.25	119.50	-1	3,988	-0.03%
2022/07/19	1	118.50	1	119.00	118.00	0	3,927	0.00%
2022/07/18	1	114.50	6	114.58	115.00	-5	3,857	-0.13%
2022/07/14	1	106.00	2	109.25	109.50	-1	3,849	-0.03%
2022/07/13	2	108.25	3	108.67	108.00	-1	3,879	-0.03%
2022/07/12	6	103.92	6	103.83	104.50	0	3,886	0.00%
2022/07/11	3	107.02	2	108.00	106.50	1	3,860	0.03%
2022/07/08	4	106.13	19	107.05	108.00	-15	3,850	-0.39%
2022/07/07	4	102.25	1	102.00	102.00	3	3,798	0.08%
2022/07/06	3	100.50	1	103.00	100.00	2	3,774	0.05%
2022/07/05	2	100.50	0	0.00	102.00	2	3,772	0.05%
2022/07/04	4	102.00	1	104.00	101.50	3	3,752	0.08%
2022/07/01	2	105.50	2	105.25	105.00	0	3,730	0.00%
2022/06/30	7	111.86	13	112.00	113.50	-6	3,653	-0.16%
2022/06/29	17	118.12	2	116.00	117.00	15	3,516	0.43%
2022/06/28	1	125.00	0	0.00	123.50	1	3,522	0.03%
2022/06/24	1	126.00	0.1	126.00	127.00	0.9	3,540	0.02%
2022/06/23	0	0.00	3	125.50	125.00	-3	3,510	-0.09%
2022/06/22	2.1	124.47	0	0.00	122.00	2.1	3,477	0.06%
2022/06/21	1	129.00	0	0.00	128.50	1	3,559	0.03%
2022/06/20	0	0.00	3	125.00	126.00	-3	3,598	-0.08%
2022/06/17	1	126.00	2	126.50	125.50	-1	3,671	-0.03%
2022/06/16	4	131.88	0	0.00	129.00	4	3,628	0.11%
2022/06/15	1	129.50	3	130.83	130.00	-2	3,683	-0.05%
2022/06/14	1	129.50	0	0.00	129.50	1	3,698	0.03%
2022/06/13	1	131.00	0	0.00	131.00	1	3,676	0.03%
2022/06/08	0	0.00	2	135.00	134.50	-2	3,712	-0.05%
2022/06/07	0	0.00	1	133.00	134.00	-1	3,717	-0.03%
2022/06/06	0	0.00	1	132.50	132.50	-1	3,781	-0.03%
2022/06/02	2	134.25	1	135.50	132.50	1	3,818	0.03%
2022/06/01	2	136.50	0	0.00	136.00	2	3,871	0.05%
2022/05/31	0.2	135.00	1	136.00	135.00	-0.8	3,891	-0.02%
2022/05/30	3	134.50	13	135.31	134.00	-10	3,852	-0.26%
2022/05/27	1	133.00	2.6	133.27	132.00	-1.6	3,793	-0.04%
2022/05/25	0	0.00	3	128.00	127.50	-3	3,768	-0.08%
2022/05/24	2.3	124.43	1	125.50	124.00	1.3	3,734	0.03%
2022/05/23	3.3	126.45	0	0.00	126.00	3.3	3,717	0.09%
2022/05/20	2	129.50	0	0.00	129.00	2	3,730	0.05%
2022/05/19	3	131.00	2	131.25	130.50	1	3,707	0.03%
2022/05/18	0	0.00	4	131.38	131.00	-4	3,695	-0.11%
2022/05/17	1	129.50	4	130.00	130.50	-3	3,698	-0.08%
2022/05/16	3	128.33	0	0.00	127.50	3	3,696	0.08%
2022/05/13	0	0.00	0.2	130.06	130.00	-0.2	3,671	-0.01%
2022/05/12	1	130.00	0	0.00	128.50	1	3,668	0.03%
2022/05/11	0	0.00	5	129.90	130.00	-5	3,667	-0.14%
2022/05/10	12	130.46	4	129.63	131.00	8	3,638	0.22%
2022/05/09	3.1	128.50	1	127.00	128.50	2.1	3,568	0.06%
2022/05/06	1	124.00	0	0.00	125.00	1	3,534	0.03%
2022/05/05	0	0.00	8	127.00	126.00	-8	3,553	-0.23%
2022/05/04	9	125.44	8	124.63	125.00	1	3,561	0.03%
2022/05/03	1	122.50	0	0.00	123.50	1	3,558	0.03%
2022/04/29	1	121.50	0	0.00	121.00	1	3,564	0.03%
2022/04/28	2	120.00	4	119.25	120.50	-2	3,532	-0.06%
2022/04/27	1	120.50	9	119.61	119.50	-8	3,508	-0.23%
2022/04/26	5	119.00	8	121.38	121.00	-3	3,464	-0.09%
2022/04/25	4.1	118.52	1	119.00	119.00	3.1	3,479	0.09%
2022/04/13	1	124.00	0	0.00	123.00	1	3,527	0.03%
2022/04/11	1	121.00	2	121.00	121.00	-1	3,470	-0.03%
2022/04/08	3	124.00	0	0.00	122.50	3	3,451	0.09%
2022/04/06	2	127.25	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	2	131.50	1	132.50	130.00	1	3,451	0.03%
2022/03/30	1	131.50	0	0.00	132.00	1	3,366	0.03%
2022/03/29	2	130.50	0	0.00	130.50	2	3,328	0.06%
2022/03/28	1	133.00	0	0.00	133.50	1	3,322	0.03%
2022/03/25	5	133.10	4	132.50	134.00	1	3,339	0.03%
2022/03/24	13	132.92	1	133.00	132.50	12	3,317	0.36%
2022/03/23	3	140.00	0	0.00	137.00	3	3,187	0.09%
2022/03/22	2	138.25	10	137.10	138.50	-8	3,164	-0.25%
2022/03/21	1	142.00	0	0.00	140.50	1	3,096	0.03%
2022/03/16	0	0.00	0.5	140.50	140.00	-0.5	3,166	-0.02%
2022/03/15	3	142.00	0	0.00	140.00	3	3,241	0.09%
2022/03/11	2	142.00	0	0.00	142.00	2	3,357	0.06%
2022/03/10	5	147.50	0	0.00	147.00	5	3,420	0.15%
2022/03/09	1	145.50	0	0.00	144.00	1	3,433	0.03%
2022/03/08	0	0.00	10	145.00	145.00	-10	3,413	-0.29%
2022/03/07	0	0.00	2	147.50	145.00	-2	3,409	-0.06%
2022/03/04	14	153.71	0	0.00	153.00	14	3,456	0.41%
2022/03/03	2	157.75	0	0.00	157.00	2	3,456	0.06%
2022/02/25	0	0.00	1	157.50	155.50	-1	3,439	-0.03%
2022/02/22	0	0.00	1	155.50	156.00	-1	3,656	-0.03%
2022/02/21	2	158.25	7	159.07	159.50	-5	3,723	-0.13%
2022/02/17	1	158.00	2	159.00	159.50	-1	3,847	-0.03%
2022/02/16	1	157.00	0	0.00	157.00	1	3,946	0.03%
2022/02/08	2	154.50	0	0.00	154.50	2	5,302	0.04%
2022/02/07	0	0.00	4	154.50	153.50	-4	5,417	-0.07%
2022/01/26	1	151.00	2	151.00	151.00	-1	5,477	-0.02%
2022/01/25	0	0.00	2	154.50	154.00	-2	5,559	-0.04%
2022/01/24	0	0.00	0	152.00	156.50	0	5,600	0.00%
2022/01/19	0	0.00	1	158.00	158.00	-1	5,628	-0.02%
2022/01/18	0	0.00	6	158.42	158.50	-6	5,681	-0.11%
2022/01/07	0	0.00	1	158.50	160.50	-1	5,985	-0.02%
2022/01/06	7	158.36	2	159.50	160.50	5	5,972	0.08%
2022/01/05	0	0.00	5	161.80	162.50	-5	5,972	-0.08%
2022/01/04	0	0.00	1	161.50	161.50	-1	6,084	-0.02%
2021/12/30	3	160.50	2.2	160.07	160.50	0.9	6,457	0.01%
2021/12/29	1	164.00	0	0.00	162.00	1	6,431	0.02%
2021/12/28	1	163.00	1	164.00	165.50	0	6,422	0.00%
2021/12/27	6	159.75	0	0.00	160.00	6	6,377	0.09%
2021/12/21	1	162.50	0.1	160.00	162.00	0.9	6,507	0.01%
2021/12/20	0.1	160.50	1	163.00	160.50	-0.9	6,532	-0.01%
2021/12/16	2	168.00	0	0.00	165.50	2	6,639	0.03%
2021/12/15	1	162.00	0	0.00	162.00	1	6,620	0.02%
2021/12/14	0	165.00	2	165.75	165.00	-2	6,602	-0.03%
2021/12/13	1	170.50	2	171.00	168.50	-1	6,603	-0.02%
2021/12/10	4	166.50	5	167.40	166.00	-1	6,516	-0.02%
2021/12/09	1	169.00	9	168.28	169.00	-8	6,489	-0.12%
2021/12/07	1	165.00	5	165.00	165.50	-4	6,373	-0.06%
2021/12/03	1	161.00	0	0.00	161.50	1	6,288	0.02%
2021/12/02	11	161.37	0	0.00	161.00	11	6,285	0.18%
2021/12/01	6	163.83	1	164.00	164.50	5	6,292	0.08%
2021/11/30	1.5	167.33	12	167.83	163.00	-10.5	6,287	-0.17%
2021/11/29	0	0.00	1.5	160.65	161.50	-1.5	6,225	-0.02%
2021/11/26	0	0.00	2	162.00	162.00	-2	6,210	-0.03%
2021/11/25	1	162.50	3	163.33	163.00	-2	6,263	-0.03%
2021/11/24	2	163.50	1	162.00	162.50	1	6,286	0.02%
2021/11/23	2	160.50	3	161.67	161.00	-1	6,286	-0.02%
2021/11/19	2	166.75	8	167.19	166.00	-6	6,294	-0.10%
2021/11/16	3	163.00	4	164.13	163.00	-1	6,330	-0.02%
2021/11/15	1	162.00	22	161.41	161.00	-21	6,365	-0.33%
2021/11/12	23.2	159.64	12	159.46	158.50	11.2	6,448	0.17%
2021/11/11	28	165.43	11	166.00	165.00	17	6,326	0.27%
2021/11/10	22.5	166.13	30	167.07	166.50	-7.5	6,251	-0.12%
2021/11/09	5	161.40	13.2	162.84	159.50	-8.2	5,934	-0.14%
2021/11/08	8	157.56	15	157.97	158.00	-7	5,735	-0.12%
2021/11/05	7	152.21	2.4	152.73	151.50	4.6	5,579	0.08%
2021/11/04	0	151.00	8	150.06	152.00	-8	5,475	-0.15%
2021/11/03	3	144.50	2	144.75	145.00	1	5,328	0.02%
2021/11/02	1	144.50	8	144.00	143.50	-7	5,243	-0.13%
2021/11/01	0	0.00	1	142.50	142.00	-1	5,174	-0.02%
2021/10/29	1	139.00	1	139.50	140.00	0	5,147	0.00%
2021/10/28	0	0.00	1	139.00	139.00	-1	5,179	-0.02%
2021/10/27	3	140.50	0	0.00	140.50	3	5,198	0.06%
2021/10/26	0	0.00	2	142.75	142.50	-2	5,212	-0.04%
2021/10/22	4	140.38	2	140.00	140.50	2	5,233	0.04%
2021/10/21	2	141.75	2	143.00	140.50	0	5,261	0.00%
2021/10/20	1	141.00	2	142.50	142.00	-1	5,237	-0.02%
2021/10/19	4	141.13	2	142.50	142.00	2	5,259	0.04%
2021/10/18	5	143.40	7	143.71	144.00	-2	5,279	-0.04%
2021/10/14	2	140.25	0.2	137.50	137.00	1.8	5,113	0.04%
2021/10/13	1	138.50	4	139.38	139.00	-3	5,117	-0.06%
2021/10/12	2	136.25	1	138.00	136.50	1	5,116	0.02%
2021/10/08	17	138.68	15	138.30	137.00	2	5,020	0.04%
2021/10/07	3	134.50	4	134.13	135.50	-1	4,780	-0.02%
2021/10/06	0	0.00	1	130.50	127.00	-1	4,688	-0.02%
2021/10/05	4	125.00	3	126.00	128.00	1	4,750	0.02%
2021/10/04	2	128.75	0	0.00	127.00	2	4,788	0.04%
2021/10/01	0	0.00	2	127.50	127.00	-2	4,784	-0.04%
2021/09/30	1	128.50	1	130.00	129.50	0	4,784	0.00%
2021/09/29	1	129.50	2	128.25	129.00	-1	4,771	-0.02%
2021/09/28	5	133.40	2	135.25	131.00	3	4,752	0.06%
2021/09/27	4	139.75	2	139.75	137.50	2	4,746	0.04%
2021/09/24	4	143.88	0	0.00	143.00	4	4,721	0.08%
2021/09/23	5	145.00	4	142.38	145.00	1	4,712	0.02%
2021/09/22	1	134.50	2	137.75	139.50	-1	4,684	-0.02%
2021/09/17	1	137.50	2	139.00	139.00	-1	4,732	-0.02%
2021/09/16	2	136.00	4	138.38	138.50	-2	4,844	-0.04%
2021/09/15	2	136.00	4	137.13	136.50	-2	4,885	-0.04%
2021/09/14	2	139.50	1	139.00	138.50	1	4,958	0.02%
2021/09/13	2.5	138.60	3	139.33	139.00	-0.5	5,063	-0.01%
2021/09/10	2	137.25	1	138.50	138.50	1	5,085	0.02%
2021/09/09	0	0.00	4	137.63	138.50	-4	5,212	-0.08%
2021/09/08	3	134.17	2	135.75	135.00	1	5,213	0.02%
2021/09/07	1	137.00	1	138.50	137.50	0	5,194	0.00%
2021/09/06	1	138.00	3	137.83	136.50	-2	5,204	-0.04%
2021/09/03	2	134.00	3	135.50	136.00	-1	5,199	-0.02%
2021/09/02	3	135.00	2	135.25	133.50	1	5,201	0.02%
2021/09/01	1	130.00	4	131.88	132.50	-3	5,203	-0.06%
2021/08/31	2	128.75	1	130.50	130.50	1	5,182	0.02%
2021/08/30	1	128.00	3	130.00	130.00	-2	5,138	-0.04%
2021/08/27	0.2	127.50	0	0.00	127.50	0.2	5,152	0.00%
2021/08/26	2	127.50	2	129.00	127.50	0	5,216	0.00%
2021/08/25	0	0.00	2	127.25	127.00	-2	5,263	-0.04%
2021/08/24	5	123.80	37	125.68	124.50	-32	5,282	-0.61%
2021/08/23	27	118.76	27	119.50	119.50	0	5,215	0.00%
2021/08/20	8	121.44	5	122.40	122.50	3	5,173	0.06%
2021/08/19	32	124.59	0	0.00	123.50	32	5,170	0.62%
2021/08/18	20.2	124.82	19	126.03	126.00	1.2	5,135	0.02%
2021/08/17	7.5	134.40	0	0.00	129.50	7.5	5,038	0.15%
2021/08/16	3	138.67	5	139.70	139.00	-2	4,931	-0.04%
2021/08/13	4	139.38	0	0.00	137.50	4	4,965	0.08%
2021/08/12	3	141.17	3	141.67	141.50	0	5,069	0.00%
2021/08/11	1	142.50	7	141.43	142.00	-6	5,144	-0.12%
2021/08/10	7	146.36	0	0.00	143.50	7	5,179	0.14%
2021/08/09	1	147.50	7	150.86	151.00	-6	5,211	-0.12%
2021/08/06	1	148.50	12	148.92	148.50	-11	5,275	-0.21%
2021/08/05	9	147.61	2	148.25	147.50	7	5,425	0.13%
2021/08/04	11	150.00	17	150.56	150.00	-6	5,570	-0.11%
2021/08/03	17	148.18	0	0.00	147.50	17	5,683	0.30%
2021/08/02	0	0.00	6	150.67	151.00	-6	5,732	-0.10%
2021/07/30	3	148.17	7	149.00	148.00	-4	5,818	-0.07%
2021/07/29	11	147.59	0	0.00	147.00	11	6,015	0.18%
2021/07/28	5	147.10	6	148.83	148.50	-1	6,258	-0.02%
2021/07/27	7	150.50	9	152.06	150.00	-2	6,577	-0.03%
2021/07/26	12	148.63	8	146.69	148.50	4	6,820	0.06%
2021/07/23	7	144.79	4	146.63	143.00	3	6,867	0.04%
2021/07/22	5	145.70	8	147.56	146.00	-3	6,866	-0.04%
2021/07/21	9.1	148.02	1	147.50	145.50	8.1	6,844	0.12%
2021/07/20	3	150.33	15	150.83	150.00	-12	6,846	-0.18%
2021/07/19	3	149.83	3	151.67	151.50	0	6,893	0.00%
2021/07/16	7	152.29	1	153.50	153.50	6	6,963	0.09%
2021/07/15	19	151.92	24	153.02	154.00	-5	7,055	-0.07%
2021/07/14	6	150.42	4	152.00	151.00	2	7,073	0.03%
2021/07/13	15	152.03	28	153.30	152.00	-13	7,141	-0.18%
2021/07/12	14	153.21	6	151.00	151.50	8	7,307	0.11%
2021/07/09	9.1	155.17	0	0.00	154.50	9.1	7,309	0.12%
2021/07/08	2	158.00	0	0.00	158.00	2	7,358	0.03%
2021/07/07	2	157.50	1	158.50	158.50	1	7,439	0.01%
2021/07/06	18.2	158.75	1	160.50	157.50	17.2	7,466	0.23%
2021/07/05	1	157.00	7	157.43	158.50	-6	7,527	-0.08%
2021/07/02	7.3	155.60	16	155.03	154.00	-8.7	7,555	-0.12%
2021/07/01	16	158.38	3	159.33	158.00	13	7,507	0.17%
2021/06/30	5.1	157.20	2	159.00	157.50	3.1	7,509	0.04%
2021/06/29	10	157.40	7	158.43	157.00	3	7,474	0.04%
2021/06/28	0	0.00	2	159.50	160.00	-2	7,504	-0.03%
2021/06/25	10.2	158.70	1	161.00	158.50	9.2	7,468	0.12%
2021/06/24	6	162.83	0	0.00	162.50	6	7,353	0.08%
2021/06/23	13	166.15	0	0.00	165.00	13	7,306	0.18%
2021/06/22	21.2	173.86	2	172.50	169.50	19.2	7,304	0.26%
2021/06/21	1	179.00	0	0.00	178.50	1	7,289	0.01%
2021/06/18	2	179.50	7	179.21	181.00	-5	7,364	-0.07%
2021/06/16	1	169.50	2	171.00	170.50	-1	7,340	-0.01%
2021/06/11	5	168.90	0	0.00	167.00	5	7,414	0.07%
2021/06/10	0.2	171.91	2	171.50	172.00	-1.8	7,536	-0.02%
2021/06/09	0	0.00	0	169.00	169.00	0	7,640	0.00%
2021/06/07	1	167.00	0	0.00	171.00	1	7,749	0.01%
2021/06/04	5	170.70	1	172.50	170.00	4	7,787	0.05%
2021/06/03	0	0.00	1	173.57	175.00	-1	7,806	-0.01%
2021/06/02	5	169.90	1	170.00	170.00	4	7,772	0.05%
2021/06/01	1	169.00	4	171.50	171.50	-3	7,766	-0.04%
2021/05/31	1	162.50	1	165.50	165.50	0	7,751	0.00%
2021/05/27	0	0.00	2	166.00	167.00	-2	7,817	-0.03%
2021/05/26	2	163.50	0	0.00	164.00	2	7,849	0.03%
2021/05/25	5	167.40	4	168.00	168.50	1	7,953	0.01%
2021/05/24	4	162.50	2	161.25	164.50	2	8,131	0.02%
2021/05/21	1	165.00	0	0.00	164.50	1	8,475	0.01%
2021/05/20	0	165.00	0	0.00	165.00	0	8,555	0.00%
2021/05/19	2	175.75	1	171.00	170.50	1	8,443	0.01%
2021/05/17	0.1	169.50	5	163.60	166.00	-4.9	8,538	-0.06%
2021/05/14	6	169.33	6	170.42	170.00	0	8,453	0.00%
2021/05/13	1	168.50	0	0.00	170.00	1	8,377	0.01%
2021/05/12	3	173.83	2	172.50	168.00	1	8,232	0.01%
2021/05/11	7	174.29	3	178.17	174.00	4	8,105	0.05%
2021/05/10	2	190.25	1	191.00	191.00	1	7,974	0.01%
2021/05/07	1	188.00	0	0.00	190.00	1	7,947	0.01%
2021/05/06	5	189.00	3	187.33	187.50	2	7,879	0.03%
2021/05/05	6	197.42	4	195.13	194.00	2	7,712	0.03%
2021/05/04	9	192.94	11	192.50	191.00	-2	7,476	-0.03%
2021/05/03	5	190.70	4	190.75	188.00	1	7,171	0.01%
2021/04/29	0	0.00	1	181.00	184.50	-1	6,908	-0.01%
2021/04/28	2	177.00	2	176.00	177.50	0	6,811	0.00%
2021/04/27	0	0.00	0.5	178.50	179.00	-0.5	6,813	-0.01%
2021/04/26	0	0.00	1	178.50	176.50	-1	6,770	-0.01%
2021/04/23	0	0.00	1	174.00	175.00	-1	6,745	-0.01%
2021/04/22	5	172.60	3	172.00	171.00	2	6,729	0.03%
2021/04/21	5.5	167.27	5	167.20	171.00	0.5	6,737	0.01%
2021/04/20	2	169.50	0	0.00	169.50	2	6,784	0.03%
2021/04/19	5	170.70	6	170.58	171.00	-1	6,803	-0.01%
2021/04/16	4	176.25	7.1	176.39	178.50	-3.1	6,742	-0.05%
2021/04/14	0	0.00	1	165.00	165.00	-1	6,532	-0.02%
2021/04/13	1.1	160.47	0	0.00	160.00	1.1	6,463	0.02%
2021/04/12	1	167.00	0	0.00	166.00	1	6,409	0.02%
2021/04/09	0	0.00	3	169.33	170.00	-3	6,402	-0.05%
2021/04/08	3	166.01	2	168.00	167.00	1	6,382	0.02%
2021/04/07	2	169.00	0	0.00	169.00	2	6,347	0.03%
2021/04/06	1	170.50	0	0.00	171.00	1	6,337	0.02%
2021/03/31	2	177.25	3	173.33	174.00	-1	6,297	-0.02%
2021/03/30	0	0.00	4	169.38	171.00	-4	6,208	-0.06%
2021/03/26	0	0.00	2	167.00	166.00	-2	6,203	-0.03%
2021/03/25	3	165.00	6	165.50	166.00	-3	6,182	-0.05%
2021/03/24	0	0.00	6	165.00	163.00	-6	6,215	-0.10%
2021/03/23	3	160.33	0	0.00	162.00	3	6,157	0.05%
2021/03/22	4	163.63	5	165.60	165.50	-1	6,065	-0.02%
2021/03/19	1	159.00	0	0.00	160.50	1	6,031	0.02%
2021/03/18	4	165.63	4	165.50	163.50	0	5,993	0.00%
2021/03/17	2	160.50	0	162.00	162.50	2	5,945	0.03%
2021/03/16	2	161.75	19	158.08	160.00	-17	5,937	-0.29%
2021/03/15	2	151.25	9	158.89	159.00	-7	5,786	-0.12%
2021/03/12	1	150.50	2	150.75	151.00	-1	5,700	-0.02%
2021/03/11	5	149.30	8	151.44	153.50	-3	5,784	-0.05%
2021/03/10	3	149.67	3	148.00	147.00	0	5,684	0.00%
2021/03/09	1	147.50	3	148.33	148.00	-2	5,660	-0.04%
2021/03/05	2	145.50	1	140.50	145.50	1	5,664	0.02%
2021/03/04	0	0.00	2	147.03	145.00	-2	5,686	-0.04%
2021/03/03	5	148.80	5	149.00	149.50	0	5,715	0.00%
2021/03/02	4	149.88	6.3	148.81	145.50	-2.3	5,665	-0.04%
2021/02/26	17.3	149.69	13	150.19	149.00	4.3	5,582	0.08%
2021/02/25	6	154.08	11	153.55	154.00	-5	5,457	-0.09%
2021/02/24	18	159.14	11	156.09	156.00	7	5,324	0.13%
2021/02/23	23	158.93	3.2	158.39	161.50	19.8	5,083	0.39%
2021/02/22	1	150.50	5	149.60	147.00	-4	4,758	-0.08%
2021/02/19	1	137.00	0	0.00	141.00	1	4,604	0.02%
2021/02/18	1.1	140.95	1	140.02	141.00	0.1	4,579	0.00%
2021/02/17	0.1	143.50	9	143.67	142.00	-8.9	4,535	-0.20%
2021/02/02	0	0.00	3	135.50	134.50	-3	4,511	-0.07%
2021/01/29	1	130.50	0	0.00	130.50	1	4,502	0.02%
2021/01/28	3	134.00	0	0.00	134.50	3	4,423	0.07%
2021/01/27	0	0.00	2	138.25	137.00	-2	4,403	-0.05%
2021/01/26	1	134.00	1	136.00	134.50	0	4,363	0.00%
2021/01/25	1	138.00	9.1	135.95	136.00	-8.1	4,396	-0.18%
2021/01/22	0	0.00	8	132.88	133.50	-8	4,414	-0.18%
2021/01/21	2	128.75	0	0.00	129.00	2	4,377	0.05%
2021/01/20	5	129.20	0	0.00	127.50	5	4,407	0.11%
2021/01/19	5	131.80	0	0.00	132.50	5	4,364	0.11%
2021/01/18	2	131.00	0	0.00	131.00	2	4,334	0.05%
2021/01/15	3	136.32	107	135.99	134.00	-104	4,335	-2.40%	大賣/鉅額交易
2021/01/14	3	140.33	10	140.20	140.00	-7	4,380	-0.16%
2021/01/13	5	135.05	6	136.08	138.00	-1	4,308	-0.02%
2021/01/12	0	0.00	3	130.83	130.50	-3	4,156	-0.07%
2021/01/11	4	128.00	0	0.00	128.50	4	4,119	0.10%
2021/01/08	0	0.00	10	130.50	131.50	-10	4,124	-0.24%
2021/01/07	0	0.00	1	129.00	129.00	-1	4,145	-0.02%
2021/01/06	12	128.96	100	129.00	128.50	-88	4,183	-2.10%
2021/01/05	0	0.00	1	130.00	130.00	-1	4,189	-0.02%
2021/01/04	2	134.00	2	133.75	133.50	0	4,218	0.00%
2020/12/31	0	0.00	2	133.00	132.50	-2	4,258	-0.05%
2020/12/30	2	128.25	1	129.00	130.00	1	4,232	0.02%
2020/12/29	1	129.00	0	0.00	128.50	1	4,247	0.02%
2020/12/28	2	128.50	2	128.75	127.50	0	4,287	0.00%
2020/12/24	0	0.00	3.2	126.03	125.00	-3.2	4,395	-0.07%
2020/12/23	2	125.75	0	0.00	125.00	2	4,434	0.05%
2020/12/22	2	127.50	1	128.50	126.00	1	4,497	0.02%
2020/12/21	4	131.88	0	0.00	132.00	4	4,566	0.09%
2020/12/18	12	136.38	12	136.33	133.00	0	4,594	0.00%
2020/12/17	1	130.50	1	132.50	132.50	0	4,497	0.00%
2020/12/15	2	132.50	8	130.88	130.00	-6	4,663	-0.13%
2020/12/14	1	129.50	0	0.00	129.00	1	4,634	0.02%
2020/12/11	0	0.00	0	130.50	132.50	0	4,702	0.00%
2020/12/10	5	132.80	3	132.50	131.00	2	4,714	0.04%
2020/12/09	1	131.00	0	0.00	132.00	1	4,693	0.02%
2020/12/08	2	132.01	4	131.50	131.50	-2	4,710	-0.04%
2020/12/07	111.1	129.64	16	131.18	132.50	95.1	4,713	2.02%	大買/
2020/12/04	1	126.50	0	0.00	126.50	1	4,670	0.02%
2020/12/03	101	128.99	2	128.25	128.00	99	4,754	2.08%	大買/
2020/12/02	11	129.14	9	127.50	128.00	2	4,873	0.04%
2020/12/01	3	127.50	0	0.00	127.50	3	5,154	0.06%
2020/11/30	1	125.50	0	0.00	125.00	1	5,594	0.02%
2020/11/27	2	128.00	8	126.81	127.00	-6	5,848	-0.10%
2020/11/26	0	0.00	4	123.50	124.50	-4	5,941	-0.07%
2020/11/25	1	122.50	1	123.50	122.00	0	6,139	0.00%
2020/11/24	2	121.50	0	0.00	121.50	2	6,185	0.03%
2020/11/23	2	123.00	5	123.60	123.50	-3	6,211	-0.05%
2020/11/20	3	122.67	1	123.00	123.50	2	6,205	0.03%
2020/11/19	6	123.58	2	123.25	123.00	4	6,232	0.06%
2020/11/18	2	120.00	1	120.50	121.00	1	6,294	0.02%
2020/11/17	1	121.00	22	119.14	121.00	-21	6,430	-0.33%
2020/11/16	1	118.50	1	118.50	118.50	0	6,509	0.00%
2020/11/13	21	117.00	1	116.50	117.00	20	6,617	0.30%
2020/11/12	0	0.00	1	115.50	115.00	-1	6,695	-0.01%
2020/11/11	3	117.67	4	117.13	117.50	-1	6,830	-0.01%
2020/11/10	3	114.83	2	115.25	113.50	1	6,838	0.01%
2020/11/09	2	119.50	1	120.00	120.00	1	6,896	0.01%
2020/11/06	0	0.00	1	120.50	119.50	-1	6,914	-0.01%
2020/11/05	2	118.00	1	118.50	118.50	1	6,953	0.01%
2020/11/04	1	118.00	1	119.00	119.00	0	7,041	0.00%
2020/11/03	1	117.50	2	117.50	117.50	-1	7,087	-0.01%
2020/11/02	2	114.50	1	115.50	115.50	1	7,181	0.01%
2020/10/30	8	117.25	4	116.25	115.00	4	7,205	0.06%
2020/10/29	1	120.50	1	121.00	121.00	0	7,170	0.00%
2020/10/28	0	0.00	3	122.67	123.00	-3	7,199	-0.04%
2020/10/27	2	121.50	0	0.00	121.50	2	7,209	0.03%
2020/10/26	0	0.00	3	124.00	123.50	-3	7,260	-0.04%
2020/10/23	3	122.83	0	0.00	122.50	3	7,349	0.04%
2020/10/22	1	122.00	1	123.50	123.50	0	7,492	0.00%
2020/10/21	1	123.00	2	125.25	122.50	-1	7,553	-0.01%
2020/10/19	1	123.50	1	124.00	124.00	0	7,700	0.00%
2020/10/16	1	122.00	6	122.17	123.50	-5	7,750	-0.06%
2020/10/15	8	125.44	0	0.00	123.50	8	7,808	0.10%
2020/10/14	1	127.00	0	0.00	128.00	1	7,795	0.01%
2020/10/13	1	128.50	3	129.50	129.00	-2	7,918	-0.03%
2020/10/12	1	126.50	5	127.20	130.00	-4	8,061	-0.05%
2020/10/08	35	128.79	13	131.00	128.50	22	8,098	0.27%
2020/10/07	3	129.50	20	129.50	130.00	-17	8,287	-0.21%
2020/10/06	2	130.25	0	0.00	130.00	2	8,379	0.02%
2020/10/05	1	131.50	0	0.00	130.50	1	8,439	0.01%
2020/09/30	1	131.00	2	133.00	133.00	-1	8,511	-0.01%
2020/09/29	1	129.50	2	132.25	132.00	-1	8,577	-0.01%
2020/09/28	2	131.00	2	132.00	132.50	0	8,622	0.00%
2020/09/25	6	127.58	5	128.80	128.00	1	8,641	0.01%
2020/09/24	3	129.50	3	127.67	127.00	0	8,724	0.00%
2020/09/23	5	133.80	4	135.13	135.50	1	8,671	0.01%
2020/09/22	1	135.00	0	0.00	135.00	1	8,733	0.01%
2020/09/21	1	137.50	0	0.00	137.00	1	8,723	0.01%
2020/09/18	4	137.13	3	141.33	140.50	1	8,727	0.01%
2020/09/17	1	139.00	0	0.00	138.50	1	8,580	0.01%
2020/09/16	0	0.00	2	140.50	139.00	-2	8,585	-0.02%
2020/09/15	7	138.00	9	138.17	137.00	-2	8,539	-0.02%
2020/09/14	1	137.50	2	137.25	137.50	-1	8,571	-0.01%
2020/09/11	1	133.50	2	136.00	136.00	-1	8,568	-0.01%
2020/09/10	2	135.25	2	135.00	135.00	0	8,586	0.00%
2020/09/09	2	133.50	4	133.00	135.00	-2	8,535	-0.02%
2020/09/08	7	134.71	0	0.00	134.50	7	8,478	0.08%
2020/09/07	15	138.00	4	138.63	136.00	11	8,409	0.13%
2020/09/04	12	145.75	4	144.50	144.50	8	8,298	0.10%
2020/09/03	2	150.25	17	149.47	150.50	-15	8,021	-0.19%
2020/09/02	14	139.79	17	139.65	138.50	-3	7,570	-0.04%
2020/09/01	6	133.83	6	135.92	135.00	0	7,358	0.00%
2020/08/31	10	131.30	13	131.35	135.50	-3	7,339	-0.04%
2020/08/28	6	137.75	1	138.50	138.00	5	7,214	0.07%
2020/08/27	7	140.79	0	0.00	140.50	7	7,219	0.10%
2020/08/26	1	143.00	1	142.00	143.00	0	7,178	0.00%
2020/08/25	0	0.00	5	144.90	145.50	-5	7,157	-0.07%
2020/08/24	14	142.25	4	141.75	141.00	10	7,151	0.14%
2020/08/21	4	146.25	5	146.40	149.00	-1	7,095	-0.01%
2020/08/20	5	142.80	0	0.00	141.00	5	7,054	0.07%
2020/08/19	17	154.44	12	154.00	145.50	5	6,950	0.07%
2020/08/18	0	149.00	2	152.25	149.00	-2	6,894	-0.03%
2020/08/17	5	148.20	5	148.40	148.50	0	6,863	0.00%
2020/08/14	6	144.00	6	144.67	144.00	0	6,781	0.00%
2020/08/13	1	141.50	10.6	140.30	142.00	-9.6	6,789	-0.14%
2020/08/12	2	133.50	1	135.00	136.00	1	6,739	0.01%
2020/08/11	1	131.50	3	135.00	137.00	-2	6,760	-0.03%
2020/08/10	5	134.60	2	133.75	133.00	3	6,849	0.04%
2020/08/07	11	137.86	6	137.83	138.00	5	6,979	0.07%
2020/08/06	15	138.13	14	138.46	136.50	1	7,225	0.01%
2020/08/05	10	135.95	10	137.00	137.50	0	7,387	0.00%
2020/08/04	1	132.50	5	132.40	134.50	-4	7,357	-0.05%
2020/08/03	2	130.75	2	130.00	131.00	0	7,332	0.00%
2020/07/31	2	130.25	0	0.00	130.50	2	7,287	0.03%
2020/07/30	0	0.00	2	131.50	132.50	-2	7,232	-0.03%
2020/07/29	1	128.50	3	129.33	129.50	-2	7,176	-0.03%
2020/07/28	7	129.29	4	128.88	128.50	3	7,109	0.04%
2020/07/27	9	132.67	10	130.45	130.00	-1	6,952	-0.01%
2020/07/24	7	134.79	3	137.33	134.50	4	6,800	0.06%
2020/07/23	7	136.79	2	139.25	137.00	5	6,685	0.07%
2020/07/22	4	133.75	1	135.00	135.50	3	6,599	0.05%
2020/07/21	3	132.67	2	132.50	132.50	1	6,537	0.02%
2020/07/17	1	133.00	1	129.50	130.00	0	6,400	0.00%
2020/07/16	38	130.68	45	130.36	131.00	-7	6,258	-0.11%
2020/07/15	2	126.25	4	127.00	126.00	-2	6,109	-0.03%
2020/07/14	19	124.11	11	126.18	126.00	8	6,104	0.13%
2020/07/13	39	123.77	35	123.10	120.50	4	5,876	0.07%
2020/07/10	1	119.00	3	121.00	118.00	-2	5,812	-0.03%
2020/07/09	4	118.75	5	119.00	120.00	-1	5,729	-0.02%
2020/07/08	16	114.84	12	114.50	116.00	4	5,607	0.07%
2020/07/07	2	119.00	0	0.00	118.00	2	5,478	0.04%
2020/07/06	1	117.50	6	118.58	119.50	-5	5,391	-0.09%
2020/07/03	9	117.56	11	116.09	115.50	-2	5,364	-0.04%
2020/07/02	1	113.00	2	112.75	113.00	-1	5,249	-0.02%
2020/07/01	4	111.63	21	111.45	112.00	-17	5,198	-0.33%
2020/06/30	0	0.00	1	105.50	107.50	-1	5,204	-0.02%
2020/06/29	1	104.00	1	106.00	106.50	0	5,257	0.00%
2020/06/24	0	0.00	3	107.00	106.50	-3	5,260	-0.06%
2020/06/22	0	0.00	4	105.38	105.00	-4	5,273	-0.08%
2020/06/19	1	103.00	0	0.00	102.50	1	5,292	0.02%
2020/06/18	0	0.00	1	104.50	104.50	-1	5,244	-0.02%
2020/06/17	2	102.25	0	0.00	103.00	2	5,220	0.04%
2020/06/15	1	103.00	0	0.00	101.50	1	5,305	0.02%
2020/06/12	0	0.00	1	99.60	103.50	-1	5,331	-0.02%
2020/06/11	3	104.00	1	103.00	102.50	2	5,351	0.04%
2020/06/10	1	104.50	1	105.50	105.50	0	5,338	0.00%
2020/06/08	21	107.60	3	108.67	106.00	18	5,362	0.34%
2020/06/05	6	112.08	9	112.33	111.50	-3	5,258	-0.06%
2020/06/04	0	0.00	14	108.25	108.00	-14	5,137	-0.27%
2020/06/03	1	104.00	5	106.00	106.00	-4	5,088	-0.08%
2020/06/02	1	103.50	1	104.50	104.00	0	5,047	0.00%
2020/06/01	0	0.00	5	102.40	103.50	-5	5,039	-0.10%
2020/05/29	1	100.50	0	0.00	101.00	1	5,024	0.02%
2020/05/28	0	0.00	1	102.00	102.50	-1	5,014	-0.02%
2020/05/27	12	101.63	20	105.88	100.50	-8	4,993	-0.16%
2020/05/26	13	104.00	2	104.00	105.00	11	4,899	0.22%
2020/05/25	2	102.50	1	102.50	103.50	1	4,865	0.02%
2020/05/22	12	102.54	1	102.50	102.50	11	4,791	0.23%
2020/05/21	12	106.04	5	108.10	106.00	7	4,737	0.15%
2020/05/20	1	107.50	2	106.50	106.50	-1	4,676	-0.02%
2020/05/19	1	106.00	3	106.00	106.00	-2	4,699	-0.04%
2020/05/18	3	100.83	4	102.25	101.50	-1	4,606	-0.02%
2020/05/15	12	104.71	12	103.50	103.50	0	4,557	0.00%
2020/05/14	11	101.86	12	103.67	102.50	-1	4,414	-0.02%
2020/05/13	5	101.14	7	101.36	102.00	-2	4,220	-0.05%
2020/05/12	19	97.66	22	97.53	98.40	-3	3,995	-0.08%
2020/05/11	0	0.00	1	92.00	93.70	-1	3,784	-0.03%
2020/05/08	1	90.10	0	0.00	90.80	1	3,736	0.03%
2020/05/07	2	91.00	1	91.60	91.90	1	3,744	0.03%
2020/05/06	1	89.60	0	0.00	89.50	1	3,817	0.03%
2020/05/05	0	0.00	5	90.18	90.00	-5	3,898	-0.13%
2020/05/04	2	90.55	1	91.00	90.50	1	3,984	0.03%
2020/04/30	0	0.00	1	93.00	93.00	-1	4,008	-0.02%
2020/04/29	1	92.50	0	0.00	92.20	1	4,051	0.02%
2020/04/27	0	0.00	1	93.00	92.30	-1	4,274	-0.02%
2020/04/24	1	91.70	0	0.00	92.00	1	4,324	0.02%
2020/04/23	1	92.80	4	92.50	92.70	-3	4,399	-0.07%
2020/04/22	1	89.70	1	89.60	90.50	0	4,453	0.00%
2020/04/21	3	90.33	4	90.60	90.30	-1	4,502	-0.02%
2020/04/20	2	92.45	0	0.00	92.10	2	4,520	0.04%
2020/04/17	6	93.78	7	94.23	93.00	-1	4,520	-0.02%
2020/04/16	1	92.10	0	0.00	91.70	1	4,530	0.02%
2020/04/14	1	89.60	1	89.50	89.70	0	4,467	0.00%
2020/04/13	7	87.57	6	87.90	87.40	1	4,471	0.02%
2020/04/10	8	87.38	8	87.63	87.80	0	4,496	0.00%
2020/04/09	12	88.37	21	87.70	87.70	-9	4,546	-0.20%
2020/04/08	9	88.26	8	88.75	87.80	1	4,599	0.02%
2020/04/07	11	89.99	12	89.45	89.00	-1	4,601	-0.02%
2020/04/06	6	90.12	3	90.03	90.00	3	4,560	0.07%
2020/04/01	2	89.65	5.1	90.40	89.40	-3.1	4,546	-0.07%
2020/03/31	2	88.05	5	87.46	88.70	-3	4,463	-0.07%
2020/03/30	1.1	84.55	2	85.00	84.20	-0.9	4,376	-0.02%
2020/03/27	3	84.07	4	84.98	84.10	-1	4,346	-0.02%
2020/03/26	2	82.30	2	82.90	83.70	0	4,314	0.00%
2020/03/25	2	78.30	3	80.47	81.00	-1	4,296	-0.02%
2020/03/24	0	0.00	59	77.20	76.80	-59	4,268	-1.38%
2020/03/23	1	73.60	142	73.00	72.60	-141	4,295	-3.28%	大賣/鉅額交易
2020/03/19	0	0.00	5	71.20	72.00	-5	4,235	-0.12%
2020/03/17	6	77.20	6	76.62	77.50	0	4,097	0.00%
2020/03/16	9	78.97	7	78.99	76.70	2	4,041	0.05%
2020/03/13	3	77.20	1	78.90	79.60	2	4,000	0.05%
2020/03/12	4	83.63	0	0.00	82.10	4	3,920	0.10%
2020/03/11	2	86.40	3	87.07	86.30	-1	3,876	-0.03%
2020/03/10	2	85.05	10	85.00	85.90	-8	3,859	-0.21%
2020/03/09	5	86.70	1	86.20	86.00	4	3,836	0.10%
2020/03/06	4	90.18	11	90.00	89.20	-7	3,791	-0.18%
2020/03/05	1	91.80	0	0.00	91.70	1	3,762	0.03%
2020/03/03	1	90.60	14	90.64	90.00	-13	3,755	-0.35%
2020/03/02	0	0.00	1	90.50	90.50	-1	3,696	-0.03%
2020/02/27	5	90.90	15	91.80	90.80	-10	3,684	-0.27%
2020/02/26	0	0.00	1	93.00	92.60	-1	3,657	-0.03%
2020/02/25	3	91.57	3	92.67	92.70	0	3,649	0.00%
2020/02/24	11	93.05	0	0.00	92.50	11	3,645	0.30%
2020/02/21	6	94.50	0	0.00	95.40	6	3,635	0.17%
2020/02/20	5	98.04	5	98.14	95.80	0	3,668	0.00%
2020/02/19	0	0.00	1	96.00	95.80	-1	3,581	-0.03%
2020/02/17	1	94.60	1	95.80	95.30	0	3,683	0.00%
2020/02/14	2	96.05	1	95.70	95.80	1	3,928	0.03%
2020/02/13	10	96.00	6	96.40	96.40	4	3,905	0.10%
2020/02/12	1	94.60	1	96.50	94.20	0	3,843	0.00%
2020/02/11	10	94.75	0	0.00	94.50	10	3,778	0.26%
2020/02/10	1	94.00	0	0.00	93.60	1	3,793	0.03%
2020/02/07	4	95.00	2	94.85	93.50	2	3,782	0.05%
2020/02/06	2	94.15	4	95.00	95.60	-2	3,750	-0.05%
2020/02/05	1	92.20	3	94.07	92.00	-2	3,721	-0.05%
2020/02/04	2	91.50	0	0.00	92.00	2	3,638	0.05%
2020/01/31	0	0.00	1	93.30	92.80	-1	3,567	-0.03%
2020/01/30	1	90.60	2	91.35	90.50	-1	3,503	-0.03%
2020/01/20	1	93.50	0	0.00	93.80	1	3,431	0.03%
2020/01/17	0	0.00	11	94.53	94.10	-11	3,382	-0.33%
2020/01/16	0	0.00	4	94.13	93.60	-4	3,356	-0.12%
2020/01/15	2	92.50	0	0.00	92.30	2	3,335	0.06%
2020/01/14	2	91.40	6	91.78	92.00	-4	3,307	-0.12%
2020/01/13	0	0.00	1	90.60	90.80	-1	3,276	-0.03%
2020/01/10	5	90.92	13	90.62	90.10	-8	3,265	-0.24%
2020/01/08	1	88.00	2.5	87.90	87.50	-1.5	3,168	-0.05%
2020/01/07	6	88.88	0	0.00	88.30	6	3,170	0.19%
2020/01/06	9	88.19	9	88.83	88.80	0	3,188	0.00%
2020/01/03	5	89.00	12	89.48	89.20	-7	3,201	-0.22%
2020/01/02	10	88.65	10	88.74	88.90	0	3,160	0.00%
2019/12/31	16	86.13	3	86.43	86.70	13	3,110	0.42%
2019/12/27	4	87.88	1	88.50	87.80	3	3,139	0.10%
2019/12/25	0	0.00	2	87.40	87.20	-2	3,165	-0.06%
2019/12/24	0	0.00	1	87.40	86.70	-1	3,213	-0.03%
2019/12/23	2	86.65	0	0.00	86.20	2	3,230	0.06%
2019/12/20	0	0.00	2	88.30	87.60	-2	3,262	-0.06%
2019/12/19	10	87.50	0	0.00	87.70	10	3,320	0.30%
2019/12/18	0	0.00	6	87.10	87.50	-6	3,353	-0.18%
2019/12/17	0	0.00	1	86.20	86.50	-1	3,407	-0.03%
2019/12/12	2	86.10	3	85.97	85.80	-1	3,448	-0.03%
2019/12/11	0	0.00	1	86.00	85.50	-1	3,482	-0.03%
2019/12/10	0	0.00	3	85.00	85.30	-3	3,488	-0.09%
2019/12/09	0	0.00	1	85.60	85.10	-1	3,515	-0.03%
2019/12/06	0	0.00	1	85.10	85.00	-1	3,583	-0.03%
2019/12/05	1	84.80	0	0.00	84.80	1	3,617	0.03%
2019/11/29	1	84.00	0	0.00	83.90	1	3,710	0.03%
2019/11/28	1	84.90	0	0.00	84.90	1	3,689	0.03%
2019/11/25	0	0.00	5	84.80	84.80	-5	3,737	-0.13%
2019/11/22	3	85.13	0	0.00	85.30	3	3,820	0.08%
2019/11/21	7	85.74	0	0.00	86.00	7	3,913	0.18%
2019/11/20	0	0.00	1	86.60	86.60	-1	4,024	-0.02%
2019/11/19	0	0.00	7	85.66	85.70	-7	4,108	-0.17%
2019/11/18	0	0.00	11	84.19	85.00	-11	4,087	-0.27%
2019/11/15	5	83.60	2	83.90	83.70	3	4,151	0.07%
2019/11/14	13	83.12	2	83.05	82.80	11	4,149	0.27%
2019/11/13	15	83.93	7	84.31	83.00	8	4,104	0.19%
2019/11/12	0.5	89.00	0	0.00	89.00	0.5	3,894	0.01%
2019/11/11	1	88.90	0	0.00	88.60	1	3,948	0.03%
2019/11/07	1	89.40	0	0.00	89.30	1	4,064	0.02%
2019/11/05	0	0.00	6	92.65	92.30	-6	4,089	-0.15%
2019/11/04	5	91.80	5	91.24	91.90	0	4,078	0.00%
2019/10/31	1	90.10	0	0.00	90.00	1	4,091	0.02%
2019/10/30	1	89.40	0	0.00	89.60	1	4,097	0.02%
2019/10/29	2	89.50	0	0.00	89.70	2	4,095	0.05%
2019/10/28	3	90.93	4	91.28	90.80	-1	4,082	-0.02%
2019/10/25	1	89.80	0	0.00	89.60	1	4,037	0.02%
2019/10/24	8	90.19	0	0.00	89.50	8	4,047	0.20%
2019/10/23	3	90.50	6	90.63	91.00	-3	4,019	-0.07%
2019/10/22	3	88.83	0	0.00	89.10	3	4,041	0.07%
2019/10/18	2	89.55	0	0.00	89.30	2	4,078	0.05%
2019/10/17	1	90.60	1	90.30	90.30	0	4,127	0.00%
2019/10/16	0	0.00	0.1	90.00	90.40	-0.1	4,128	0.00%
2019/10/14	0	0.00	1	90.70	90.00	-1	4,155	-0.02%
2019/10/09	1	88.40	8	88.60	88.30	-7	4,154	-0.17%
2019/10/08	5	89.90	4	90.03	89.90	1	4,131	0.02%
2019/10/04	0.1	89.10	0	0.00	89.30	0.1	4,169	0.00%
2019/10/03	2	88.90	0	0.00	88.40	2	4,186	0.05%
2019/10/01	6	90.15	2	90.20	89.80	4	4,215	0.09%
2019/09/25	17	91.87	17	91.05	90.90	0	4,371	0.00%
2019/09/24	1	93.80	7	93.01	93.80	-6	4,407	-0.14%
2019/09/23	0	0.00	1	92.20	92.20	-1	4,350	-0.02%
2019/09/20	8	91.66	10	91.13	91.60	-2	4,510	-0.04%
2019/09/19	10	89.82	5	90.30	89.70	5	4,449	0.11%
2019/09/18	0	0.00	1	89.00	89.00	-1	4,479	-0.02%
2019/09/17	3	88.10	1	88.60	88.80	2	4,483	0.04%
2019/09/16	1	88.30	0	0.00	88.50	1	4,510	0.02%
2019/09/10	8	88.69	9	89.83	88.50	-1	4,708	-0.02%
2019/09/09	1	88.50	5	88.52	88.50	-4	4,677	-0.09%
2019/09/06	0	0.00	9	87.54	88.00	-9	4,689	-0.19%
2019/09/04	0	0.00	1	85.30	85.30	-1	4,627	-0.02%
2019/09/03	0	0.00	5	84.40	84.10	-5	4,651	-0.11%
2019/09/02	1	83.80	5	85.00	84.30	-4	4,679	-0.09%
2019/08/30	5	84.10	8	84.94	83.80	-3	4,700	-0.06%
2019/08/29	5	83.30	0	0.00	84.10	5	4,679	0.11%
2019/08/27	0	0.00	9	83.78	83.60	-9	4,752	-0.19%
2019/08/26	11	82.57	0	0.00	81.60	11	4,785	0.23%
2019/08/23	1	88.10	5	88.50	88.80	-4	4,715	-0.08%
2019/08/22	7	89.47	0	0.00	88.90	7	4,606	0.15%
2019/08/21	8	89.36	1	89.30	89.30	7	4,550	0.15%
2019/08/20	7	88.87	7	88.91	89.30	0	4,510	0.00%
2019/08/19	0	0.00	12	88.14	87.60	-12	4,428	-0.27%
2019/08/16	1	85.10	1	86.60	86.40	0	4,427	0.00%
2019/08/15	17	84.66	0	0.00	84.60	17	4,388	0.39%
2019/08/14	1	86.60	0	0.00	86.70	1	4,365	0.02%
2019/08/13	0	0.00	2	89.50	87.70	-2	4,316	-0.05%
2019/08/12	0	0.00	9	88.18	88.00	-9	4,295	-0.21%
2019/08/08	0	0.00	10	86.70	86.40	-10	4,235	-0.24%
2019/08/07	1	85.50	0	0.00	85.70	1	4,238	0.02%
2019/08/06	0	0.00	3	85.27	86.80	-3	4,306	-0.07%
2019/08/05	2	85.00	0	0.00	85.60	2	4,319	0.05%
2019/08/02	3	86.13	3	85.50	86.00	0	4,387	0.00%
2019/08/01	5	86.68	1	86.80	87.10	4	4,422	0.09%
2019/07/31	3	87.70	0	0.00	87.80	3	4,442	0.07%
2019/07/30	2	87.00	0	0.00	86.80	2	4,449	0.04%
2019/07/29	1	87.30	0	0.00	87.20	1	4,478	0.02%
2019/07/26	2	87.15	1	88.10	88.00	1	4,491	0.02%
2019/07/25	3	87.47	1	88.10	87.50	2	4,484	0.04%
2019/07/24	11	87.92	1	88.00	88.00	10	4,512	0.22%
2019/07/23	3	86.13	0	0.00	86.40	3	4,495	0.07%
2019/07/22	8	86.80	0	0.00	86.40	8	4,490	0.18%
2019/07/19	1	86.90	19	86.95	87.60	-18	4,558	-0.39%
2019/07/18	1	86.90	0	0.00	86.90	1	4,524	0.02%
2019/07/17	3.6	87.64	0	0.00	87.60	3.6	4,557	0.08%
2019/07/16	2	88.00	5	87.90	87.50	-3	4,537	-0.07%
2019/07/15	1	88.80	1	88.70	88.90	0	4,538	0.00%
2019/07/12	3	89.90	5	89.12	89.40	-2	4,528	-0.04%
2019/07/11	9	90.39	1	90.50	89.70	8	4,573	0.17%
2019/07/10	1	89.70	0	0.00	89.80	1	4,598	0.02%
2019/07/09	1	88.80	1	88.70	88.80	0	4,607	0.00%
2019/07/08	16	91.38	2	91.60	89.80	14	4,615	0.30%
2019/07/05	2	90.80	1	90.60	90.20	1	4,603	0.02%
2019/07/04	1	92.20	2	93.00	90.60	-1	4,668	-0.02%
2019/07/03	1	92.30	15	91.74	91.00	-14	4,656	-0.30%
2019/07/02	0	0.00	8	91.21	92.20	-8	4,738	-0.17%
2019/07/01	14	88.79	4	89.50	89.50	10	4,648	0.22%
2019/06/28	1	86.90	8	86.53	88.00	-7	4,643	-0.15%
2019/06/27	15	87.64	22	88.35	87.00	-7	4,799	-0.15%
2019/06/26	3	85.27	5	84.80	85.30	-2	4,780	-0.04%
2019/06/25	10	84.74	25	85.25	84.00	-15	4,829	-0.31%
2019/06/24	1	84.20	7	84.13	84.20	-6	4,781	-0.13%
2019/06/21	3	84.10	6	84.40	83.00	-3	4,797	-0.06%
2019/06/20	2	84.05	2	83.45	83.40	0	4,795	0.00%
2019/06/19	7	83.73	16	83.03	83.90	-9	4,999	-0.18%
2019/06/18	16	81.39	9	81.44	81.90	7	4,966	0.14%
2019/06/17	3	78.57	0	0.00	78.70	3	4,926	0.06%
2019/06/14	3	79.57	1	79.30	78.70	2	4,971	0.04%
2019/06/13	0	0.00	1	81.70	81.20	-1	4,947	-0.02%
2019/06/12	2	81.00	0	0.00	81.60	2	5,045	0.04%
2019/06/11	4	81.45	4	81.38	81.50	0	5,105	0.00%
2019/06/10	3	80.33	4	80.45	80.10	-1	5,114	-0.02%
2019/06/06	5	80.76	5	81.40	80.10	0	5,112	0.00%
2019/06/05	0	0.00	1	80.70	80.70	-1	5,108	-0.02%
2019/06/04	3	81.13	4	82.08	80.10	-1	5,121	-0.02%
2019/06/03	10	82.80	9	82.77	83.00	1	5,112	0.02%
2019/05/31	17	81.96	14	82.81	82.60	3	5,110	0.06%
2019/05/30	1	79.40	1	79.10	78.50	0	5,047	0.00%
2019/05/28	0	0.00	1	77.40	77.10	-1	5,222	-0.02%
2019/05/22	4	78.25	3	79.00	78.00	1	5,402	0.02%
2019/05/21	0	0.00	1	79.00	79.00	-1	5,526	-0.02%
2019/05/17	4	77.65	4	77.30	77.00	0	5,737	0.00%
2019/05/16	4.7	77.87	2	78.00	77.00	2.7	5,932	0.05%
2019/05/15	4	77.48	2	77.80	77.70	2	6,104	0.03%
2019/05/14	6	76.95	3	77.43	78.00	3	6,372	0.05%
2019/05/13	8	76.28	4	76.80	75.00	4	6,415	0.06%
2019/05/10	3	77.83	9	78.53	77.50	-6	6,420	-0.09%
2019/05/09	4	80.03	5	80.20	79.20	-1	6,372	-0.02%
2019/05/08	6	81.58	12	81.60	81.10	-6	6,438	-0.09%
2019/05/07	0	0.00	2	83.20	83.00	-2	6,439	-0.03%
2019/05/06	7	82.31	16	83.50	82.30	-9	6,463	-0.14%
2019/05/02	3	85.23	1	85.60	85.00	2	6,520	0.03%
2019/04/30	2	84.45	1	85.00	85.60	1	6,565	0.02%
2019/04/29	9	85.06	2	84.50	84.60	7	6,755	0.10%
2019/04/26	1	86.30	0	0.00	86.70	1	6,832	0.01%
2019/04/25	5	86.90	5	89.60	86.70	0	7,004	0.00%
2019/04/24	0	0.00	4	87.10	87.50	-4	6,939	-0.06%
2019/04/23	8	86.26	4	86.23	86.10	4	7,064	0.06%
2019/04/19	0	0.00	1	87.10	87.20	-1	7,127	-0.01%
2019/04/18	0	0.00	4	86.78	85.90	-4	7,214	-0.06%
2019/04/17	0	0.00	3	86.83	86.50	-3	7,309	-0.04%
2019/04/16	5	86.70	6	86.10	86.70	-1	7,382	-0.01%
2019/04/15	6	85.82	5	86.10	85.40	1	7,505	0.01%
2019/04/12	5	84.60	6	84.92	84.30	-1	7,559	-0.01%
2019/04/11	10	85.87	1	85.10	85.00	9	7,625	0.12%
2019/04/10	5	85.76	0	0.00	86.00	5	7,762	0.06%
2019/04/08	5	88.00	7	88.71	88.50	-2	8,008	-0.02%
2019/04/03	8	87.31	0	0.00	87.30	8	8,051	0.10%
2019/04/02	6	88.12	4	88.58	87.50	2	8,203	0.02%
2019/04/01	30	88.46	56	88.52	87.90	-26	8,399	-0.31%
2019/03/29	45	86.18	27	86.16	86.50	18	8,234	0.22%
2019/03/28	5	81.70	2	82.00	82.20	3	8,134	0.04%
2019/03/27	2	82.80	0	0.00	82.90	2	8,065	0.02%
2019/03/26	2	84.35	2	83.90	83.40	0	8,071	0.00%
2019/03/25	1	83.50	1	83.70	83.50	0	8,136	0.00%
2019/03/22	15	85.80	29	87.29	85.60	-14	8,122	-0.17%
2019/03/21	13	83.77	8	83.96	84.30	5	7,898	0.06%
2019/03/20	1	82.40	0	0.00	82.90	1	7,931	0.01%
2019/03/19	28	82.38	30	82.93	82.90	-2	7,939	-0.03%
2019/03/18	5	80.94	1	80.60	81.60	4	7,984	0.05%
2019/03/15	2	79.90	0	0.00	80.50	2	8,054	0.02%
2019/03/14	19	80.49	0	0.00	80.40	19	8,090	0.23%
2019/03/12	5	82.10	0	0.00	82.00	5	8,097	0.06%
2019/03/08	0	0.00	7	83.20	83.40	-7	8,290	-0.08%
2019/03/07	6	82.30	7	82.51	82.10	-1	8,451	-0.01%
2019/03/06	0	0.00	9	84.30	83.90	-9	8,620	-0.10%
2019/03/05	6	83.92	0	0.00	83.90	6	8,794	0.07%
2019/03/04	6	83.80	1	83.30	84.50	5	8,917	0.06%
2019/02/26	4	83.13	2	82.70	82.30	2	8,834	0.02%
2019/02/22	12	83.27	1	83.10	83.20	11	8,940	0.12%
2019/02/21	1	84.10	2	84.30	83.70	-1	9,017	-0.01%
2019/02/20	1	83.60	6	84.50	84.60	-5	9,122	-0.05%
2019/02/19	1	83.00	3	82.63	82.50	-2	9,462	-0.02%
2019/02/18	7	82.37	2	83.00	82.20	5	9,522	0.05%
2019/02/15	0	0.00	7	83.07	83.00	-7	9,401	-0.07%
2019/02/14	2	81.05	1	81.00	83.00	1	9,262	0.01%
2019/02/13	6	80.33	30	80.24	81.10	-24	9,180	-0.26%
2019/02/12	2	77.70	5	78.10	78.80	-3	8,928	-0.03%
2019/02/11	1	75.00	27	76.02	75.80	-26	8,843	-0.29%
2019/01/30	1	74.60	3	74.60	74.10	-2	8,853	-0.02%
2019/01/29	28	74.74	0	0.00	74.40	28	8,853	0.32%
2019/01/28	2	77.15	0	0.00	77.40	2	8,772	0.02%
2019/01/25	1	76.30	0	0.00	77.10	1	8,838	0.01%
2019/01/24	22	76.10	1	75.70	75.60	21	8,931	0.24%
2019/01/23	1	76.90	6	76.30	76.60	-5	9,007	-0.06%
2019/01/22	1	77.30	2	77.35	77.40	-1	9,053	-0.01%
2019/01/21	5	78.86	1	79.50	78.30	4	9,117	0.04%
2019/01/18	11	78.75	0	0.00	78.70	11	8,954	0.12%
2019/01/17	20	79.03	18	79.40	79.00	2	8,914	0.02%
2019/01/16	2	77.55	0	0.00	77.10	2	8,746	0.02%
2019/01/15	2	77.85	8	77.95	77.70	-6	8,808	-0.07%
2019/01/14	0	0.00	2	75.95	76.40	-2	8,731	-0.02%
2019/01/11	9	76.02	4	77.75	75.70	5	8,929	0.06%
2019/01/10	9	75.69	4	76.20	77.20	5	9,022	0.06%
2019/01/09	1	78.00	3	79.03	77.80	-2	8,961	-0.02%
2019/01/08	6	77.88	0	0.00	77.40	6	8,926	0.07%
2019/01/07	5	75.50	5	76.96	79.40	0	8,893	0.00%
2019/01/04	0	0.00	37	72.20	74.80	-37	8,775	-0.42%
2019/01/03	10	75.88	26	77.34	74.50	-16	8,883	-0.18%
2019/01/02	15	78.47	4	77.83	77.00	11	8,866	0.12%
2018/12/28	17	76.38	10	76.70	76.40	7	8,741	0.08%
2018/12/27	60	76.82	54	76.51	76.60	6	8,787	0.07%
2018/12/26	22	74.03	0	0.00	72.30	22	8,530	0.26%
2018/12/25	0	0.00	7	74.36	75.50	-7	8,393	-0.08%
2018/12/24	1	75.60	22	71.61	74.70	-21	8,280	-0.25%
2018/12/22	5	70.68	2	70.75	70.10	3	8,043	0.04%
2018/12/21	6	68.83	7	68.27	69.90	-1	8,101	-0.01%
2018/12/20	2	68.10	0	0.00	67.90	2	8,109	0.02%
2018/12/19	0	0.00	4	69.85	69.30	-4	8,131	-0.05%
2018/12/18	1	70.80	8	69.76	69.80	-7	8,160	-0.09%
2018/12/17	4	68.48	0	0.00	68.40	4	8,268	0.05%
2018/12/14	5	69.44	0	0.00	69.50	5	8,282	0.06%
2018/12/13	1	68.60	2	69.25	69.10	-1	8,275	-0.01%
2018/12/12	1	68.20	0	0.00	68.60	1	8,219	0.01%
2018/12/11	2	67.55	5	69.30	67.50	-3	8,194	-0.04%
2018/12/10	5	68.60	0	0.00	69.10	5	8,182	0.06%
2018/12/07	0	0.00	15	70.43	70.60	-15	8,301	-0.18%
2018/12/06	12	69.28	16	70.23	68.60	-4	8,443	-0.05%
2018/12/05	24	72.25	13	71.78	71.40	11	8,612	0.13%
2018/12/04	3	74.80	25	75.14	74.20	-22	8,662	-0.25%
2018/12/03	9	74.73	4	75.30	75.20	5	8,688	0.06%
2018/11/30	32	71.93	7	72.23	72.50	25	8,624	0.29%
2018/11/29	18	70.71	14	69.76	70.70	4	8,499	0.05%
2018/11/28	10	67.80	5	66.00	67.80	5	8,339	0.06%
2018/11/27	6	64.72	0	0.00	64.40	6	8,197	0.07%
2018/11/26	20	64.60	20	65.00	66.00	0	8,058	0.00%
2018/11/22	0	0.00	11	66.47	66.60	-11	8,058	-0.14%
2018/11/21	2	64.95	0	0.00	65.00	2	8,068	0.02%
2018/11/20	26	64.52	22	64.22	66.50	4	8,072	0.05%
2018/11/19	12	65.50	3	65.30	65.50	9	8,024	0.11%
2018/11/16	27	65.39	2	64.90	64.20	25	7,966	0.31%
2018/11/15	1	71.00	0	0.00	70.00	1	7,692	0.01%
2018/11/14	0	0.00	7	72.50	72.90	-7	7,685	-0.09%
2018/11/12	5	74.80	0	0.00	74.60	5	7,777	0.06%
2018/11/08	2	75.60	2	75.40	73.90	0	8,078	0.00%
2018/11/07	0	0.00	1	75.40	74.80	-1	8,081	-0.01%
2018/11/06	1	72.00	0	0.00	72.40	1	8,151	0.01%
2018/11/02	0	0.00	6	72.45	72.90	-6	8,138	-0.07%
2018/11/01	7	70.79	2	71.20	70.50	5	8,162	0.06%
2018/10/29	4	67.55	4	67.50	66.70	0	8,015	0.00%
2018/10/24	1	68.50	1	68.20	68.70	0	8,064	0.00%
2018/10/23	0	0.00	10	69.10	68.00	-10	8,110	-0.12%
2018/10/19	4	68.60	2	68.60	70.30	2	8,127	0.02%
2018/10/18	80	70.72	86	71.05	71.60	-6	8,123	-0.07%
2018/10/16	3	75.73	3	75.40	75.20	0	8,307	0.00%
2018/10/11	18	70.76	8	71.21	74.40	10	8,616	0.12%
2018/10/09	1	79.60	7	77.36	77.40	-6	8,465	-0.07%
2018/10/08	6	79.83	16	79.34	80.20	-10	8,437	-0.12%
2018/10/05	3	78.47	3	80.07	77.80	0	8,467	0.00%
2018/10/01	0	0.00	10	83.70	84.10	-10	8,694	-0.12%
2018/09/28	10	82.23	3	82.37	82.50	7	8,877	0.08%
2018/09/27	4	82.08	4	82.40	82.50	0	8,856	0.00%
2018/09/26	7	84.47	0	0.00	84.30	7	8,864	0.08%
2018/09/25	2	83.95	1	85.30	84.60	1	8,964	0.01%
2018/09/21	48	81.92	47	82.43	83.40	1	9,017	0.01%
2018/09/20	2	86.35	0	0.00	85.80	2	8,961	0.02%
2018/09/18	2	86.80	1	85.90	85.90	1	9,188	0.01%
2018/09/17	0	0.00	1	88.30	89.40	-1	9,285	-0.01%
2018/09/14	2	87.55	3	86.97	88.70	-1	9,410	-0.01%
2018/09/13	10	85.73	3	86.40	85.30	7	9,484	0.07%
2018/09/12	24	84.83	24	85.08	86.50	0	9,467	0.00%
2018/09/11	25	89.51	15	88.93	89.80	10	9,351	0.11%
2018/09/10	2	93.80	0	0.00	93.60	2	9,337	0.02%
2018/09/07	3	99.00	4	99.53	97.30	-1	9,473	-0.01%
2018/09/06	3	100.50	5	104.50	100.50	-2	9,475	-0.02%
2018/09/05	1	106.00	0	0.00	105.00	1	9,455	0.01%
2018/09/04	7	108.71	0	0.00	107.50	7	9,426	0.07%
2018/09/03	0	0.00	6	107.50	107.50	-6	9,453	-0.06%
2018/08/31	2	105.00	0	0.00	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	2	107.00	107.00	-2	9,744	-0.02%
2018/08/28	4	106.88	6	107.33	104.50	-2	9,793	-0.02%
2018/08/27	0	0.00	5	103.10	104.00	-5	9,738	-0.05%
2018/08/24	8	98.96	8	98.33	99.20	0	9,653	0.00%
2018/08/23	4	96.35	6	98.42	100.00	-2	9,761	-0.02%
2018/08/22	4	96.68	18	97.91	95.80	-14	9,726	-0.14%
2018/08/21	16	98.93	1	99.20	99.90	15	9,599	0.16%
2018/08/20	4	99.63	1	101.00	99.50	3	9,559	0.03%
2018/08/17	2	99.85	6	102.33	100.50	-4	9,645	-0.04%
2018/08/16	10	98.38	6	99.20	99.50	4	9,627	0.04%
2018/08/15	150	93.70	146	94.46	99.70	4	9,689	0.04%	大買/大賣/
2018/08/14	1	100.50	0	0.00	100.00	1	9,468	0.01%
2018/08/13	4	102.00	10	104.50	100.50	-6	9,527	-0.06%
2018/08/10	11	103.55	0	0.00	104.00	11	9,677	0.11%
2018/08/09	0	0.00	3	105.00	104.00	-3	9,839	-0.03%
2018/08/08	0	0.00	22	105.91	107.00	-22	9,995	-0.22%
2018/08/07	12	100.67	2.2	101.50	101.50	9.8	10,030	0.10%
2018/08/06	1	106.50	1	105.00	104.50	0	10,126	0.00%
2018/08/03	15	107.00	16	105.50	105.50	-1	10,122	-0.01%
2018/08/02	18	106.33	0	0.00	106.50	18	10,221	0.18%
2018/08/01	6	108.83	10	110.15	110.50	-4	10,233	-0.04%
2018/07/31	4	105.25	23	106.11	105.00	-19	10,093	-0.19%
2018/07/30	18	103.92	0	0.00	103.00	18	10,099	0.18%
2018/07/27	3	108.00	3	109.00	108.00	0	10,083	0.00%
2018/07/26	0	0.00	1	106.50	106.50	-1	10,131	-0.01%
2018/07/25	8	109.63	5	109.20	107.00	3	10,054	0.03%
2018/07/24	0	0.00	3	108.50	110.00	-3	9,871	-0.03%
2018/07/20	3	99.63	0	0.00	98.90	3	9,624	0.03%
2018/07/19	1	101.00	0	0.00	101.00	1	9,509	0.01%
2018/07/18	12	102.33	16	103.06	105.00	-4	9,391	-0.04%
2018/07/13	10	100.50	18	98.56	101.00	-8	9,329	-0.09%
2018/07/12	15	96.70	1	97.00	96.20	14	9,309	0.15%
2018/07/11	1	98.10	8.1	98.36	98.20	-7.1	9,312	-0.08%
2018/07/10	7	94.56	17	97.11	97.60	-10	9,309	-0.11%
2018/07/09	11	92.45	0	0.00	95.00	11	9,253	0.12%
2018/07/06	10	95.20	30	96.96	98.20	-20	9,131	-0.22%
2018/07/05	4	93.15	4	93.90	93.30	0	9,051	0.00%
2018/07/04	3	93.43	1	92.70	92.50	2	9,121	0.02%
2018/07/03	5	93.80	4	92.85	96.00	1	9,212	0.01%
2018/07/02	2	94.70	0	0.00	94.30	2	9,192	0.02%
2018/06/29	2	93.45	3	94.00	94.20	-1	9,571	-0.01%
2018/06/27	1.1	96.04	1	96.10	96.20	0.1	9,532	0.00%
2018/06/25	2	98.60	0	0.00	98.80	2	9,456	0.02%
2018/06/22	3	100.27	1	100.00	100.00	2	9,568	0.02%
2018/06/21	0	0.00	1	109.00	104.50	-1	9,624	-0.01%
2018/06/20	24	107.58	20	106.00	106.00	4	9,529	0.04%
2018/06/19	1	114.50	3	113.17	114.50	-2	9,524	-0.02%
2018/06/15	2	108.50	0	0.00	107.50	2	9,468	0.02%
2018/06/14	2	110.25	0	0.00	109.00	2	9,268	0.02%
2018/06/13	6.1	111.92	0	0.00	112.00	6.1	9,201	0.07%
2018/06/12	2	114.50	0	0.00	115.00	2	9,183	0.02%
2018/06/11	0	0.00	1	116.00	117.00	-1	9,210	-0.01%
2018/06/08	3	112.33	0	0.00	112.50	3	9,184	0.03%
2018/06/07	8	116.88	14	118.68	115.00	-6	9,064	-0.07%
2018/06/06	1	125.50	3	124.33	123.00	-2	8,996	-0.02%
2018/06/05	0	0.00	1	127.50	124.50	-1	8,994	-0.01%
2018/06/04	3	126.83	2	123.50	123.50	1	9,143	0.01%
2018/06/01	4	126.50	5	126.60	126.50	-1	9,426	-0.01%
2018/05/31	1	125.00	1	125.00	125.00	0	9,439	0.00%
2018/05/30	5	122.20	0	0.00	121.00	5	9,300	0.05%
2018/05/29	2	125.25	3	126.50	127.00	-1	9,324	-0.01%
2018/05/28	1	124.50	0	0.00	124.50	1	9,462	0.01%
2018/05/25	11	126.36	2	128.75	124.50	9	9,473	0.09%
2018/05/24	19	127.95	0	0.00	128.50	19	9,433	0.20%
2018/05/23	1	127.00	3	126.33	129.50	-2	9,415	-0.02%
2018/05/22	0	0.00	1	125.00	126.00	-1	9,413	-0.01%
2018/05/21	0	0.00	4.1	123.38	124.00	-4.1	9,527	-0.04%
2018/05/18	11	121.00	10	120.80	122.00	1	9,512	0.01%
2018/05/17	7	118.50	6	119.33	118.50	1	9,496	0.01%
2018/05/16	3	111.67	4	114.00	114.00	-1	9,388	-0.01%
2018/05/15	5	111.40	10	109.05	111.50	-5	9,434	-0.05%
2018/05/14	1	106.50	27	104.74	110.50	-26	9,535	-0.27%
2018/05/11	6	101.50	1	103.00	102.50	5	9,540	0.05%
2018/05/10	24	102.77	8	104.00	103.00	16	9,565	0.17%
2018/05/09	2	100.25	3	100.93	100.00	-1	9,583	-0.01%
2018/05/08	1	98.10	0	0.00	98.40	1	9,656	0.01%
2018/05/07	0	0.00	9	100.00	99.10	-9	10,020	-0.09%
2018/05/04	2	97.45	0	0.00	97.40	2	10,229	0.02%
2018/05/03	25	97.82	22	97.80	97.00	3	10,257	0.03%
2018/05/02	7	93.59	27	94.10	94.10	-20	10,254	-0.20%
2018/04/30	21	93.20	20	92.90	93.40	1	10,576	0.01%
2018/04/27	0	0.00	4	92.78	93.60	-4	10,629	-0.04%
2018/04/26	27	91.70	0	0.00	90.20	27	10,666	0.25%
2018/04/25	5	89.70	7	90.57	88.90	-2	10,648	-0.02%
2018/04/24	5	93.06	4	92.90	92.00	1	10,764	0.01%
2018/04/23	1	95.30	0	0.00	96.00	1	10,927	0.01%
2018/04/19	3	96.40	2	95.55	95.00	1	11,030	0.01%
2018/04/18	3	94.47	3	95.60	94.00	0	11,033	0.00%
2018/04/17	3	94.47	8	92.24	95.00	-5	11,163	-0.04%
2018/04/16	6.1	97.98	2	97.55	95.80	4.1	11,113	0.04%
2018/04/13	1	101.50	3	103.17	100.50	-2	11,069	-0.02%
2018/04/12	1	101.50	3	100.50	100.50	-2	11,138	-0.02%
2018/04/11	1	99.00	32	100.23	100.50	-31	11,284	-0.27%
2018/04/10	3	100.13	2	98.75	98.60	1	11,379	0.01%
2018/04/09	10	100.95	8	100.25	99.30	2	11,681	0.02%
2018/04/03	1	101.50	5	100.70	101.50	-4	11,672	-0.03%
2018/04/02	7	99.44	16	100.82	101.50	-9	11,801	-0.08%
2018/03/31	27	95.70	0	0.00	95.20	27	11,346	0.24%
2018/03/30	7	97.19	2	95.65	95.60	5	11,347	0.04%
2018/03/29	4	97.95	0	0.00	97.70	4	11,124	0.04%
2018/03/28	9	98.49	27	98.80	97.80	-18	11,032	-0.16%
2018/03/27	7	99.59	5	99.88	98.50	2	10,887	0.02%
2018/03/26	1	97.30	9	95.11	97.30	-8	10,663	-0.08%
2018/03/23	4	91.48	4	90.80	90.10	0	10,453	0.00%
2018/03/22	3	93.20	9	94.39	94.50	-6	10,400	-0.06%
2018/03/21	28	91.66	6	91.18	92.80	22	10,257	0.21%
2018/03/20	8	90.25	7	88.76	89.00	1	10,117	0.01%
2018/03/19	1	89.50	0	0.00	89.50	1	10,118	0.01%
2018/03/16	1	91.10	0	0.00	90.50	1	10,112	0.01%
2018/03/15	3	89.73	0	0.00	90.80	3	10,092	0.03%
2018/03/14	0	0.00	3	90.00	89.00	-3	10,066	-0.03%
2018/03/13	2	89.60	1	89.80	89.30	1	10,089	0.01%
2018/03/12	6	90.23	12	90.03	90.00	-6	10,033	-0.06%
2018/03/09	6	90.17	8	90.11	90.10	-2	9,985	-0.02%
2018/03/08	10	91.65	6	91.70	90.10	4	9,970	0.04%
2018/03/07	6	90.37	55	90.06	90.90	-49	9,746	-0.50%
2018/03/06	0	0.00	2	86.95	87.20	-2	9,466	-0.02%
2018/03/05	1	86.40	0	0.00	86.00	1	9,477	0.01%
2018/03/02	54	87.21	0	0.00	87.10	54	9,455	0.57%
2018/03/01	13	87.31	34	87.45	89.90	-21	9,371	-0.22%
2018/02/27	21	86.40	1	88.40	85.50	20	9,187	0.22%
2018/02/26	1	89.20	56	88.91	87.50	-55	9,155	-0.60%
2018/02/23	7	86.40	11	86.87	86.00	-4	9,145	-0.04%
2018/02/22	40	86.21	5	85.58	85.00	35	9,121	0.38%
2018/02/21	8	89.41	16	88.41	89.20	-8	9,026	-0.09%
2018/02/12	3	85.80	1	85.60	85.40	2	8,845	0.02%
2018/02/09	46	85.73	6	86.67	85.40	40	8,839	0.45%
2018/02/08	3	87.90	4	88.40	88.10	-1	8,628	-0.01%
2018/02/07	5	87.56	14	89.29	87.40	-9	8,567	-0.11%
2018/02/06	14	83.51	3	82.53	83.90	11	8,403	0.13%
2018/02/05	3	89.73	2	89.00	89.90	1	8,273	0.01%
2018/02/02	5	94.40	5	95.60	94.60	0	8,248	0.00%
2018/02/01	27	97.23	20	97.46	94.70	7	8,603	0.08%
2018/01/31	9	96.83	7	96.34	96.30	2	8,544	0.02%
2018/01/30	12	99.13	3	102.03	96.70	9	8,430	0.11%
2018/01/29	3	99.47	3	100.87	104.50	0	8,080	0.00%
2018/01/26	1	94.00	3	94.73	95.40	-2	7,808	-0.03%
2018/01/25	3	93.83	4	92.00	93.40	-1	7,751	-0.01%
2018/01/24	19	94.44	24	94.04	92.40	-5	7,673	-0.07%
2018/01/23	1	91.60	2	90.00	90.60	-1	7,387	-0.01%
2018/01/22	2	87.75	3	89.80	89.80	-1	7,331	-0.01%
2018/01/19	10	91.30	10	90.04	90.00	0	7,290	0.00%
2018/01/18	1	90.50	1	90.00	89.90	0	7,214	0.00%
2018/01/17	0	0.00	9	91.62	92.30	-9	7,074	-0.13%
2018/01/16	0	0.00	1	90.40	89.90	-1	6,985	-0.01%
2018/01/15	2	88.00	2	87.60	87.30	0	6,936	0.00%
2018/01/12	3	90.50	5	88.58	87.60	-2	7,214	-0.03%
2018/01/11	8	86.96	8	88.26	89.60	0	7,229	0.00%
2018/01/10	0	0.00	1	86.50	85.10	-1	7,200	-0.01%
2018/01/08	8	89.45	6	89.60	88.70	2	7,671	0.03%
2018/01/05	4	88.85	3	87.90	88.60	1	7,558	0.01%
2018/01/04	8	86.16	5	86.32	86.20	3	7,414	0.04%
2018/01/03	7	83.43	35	83.30	85.00	-28	7,211	-0.39%
2018/01/02	5	78.72	16	79.78	79.90	-11	6,802	-0.16%