微星 (2377)-高橋券商分點個股進出

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
161.0
漲跌
▼0.5
漲幅
-0.31%
成交量
3,958張
產業
上市電腦週邊類股
1228人加入追蹤

立即追蹤
本地時間:14:30

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－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋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
2024/04/18	0.2	161.00	0	0.00	161.00	0.2	4,375	0.00%
2024/04/17	0.2	162.50	0	0.00	161.50	0.2	4,396	0.00%
2024/04/16	3.2	162.72	0	0.00	161.50	3.2	4,521	0.07%
2024/04/15	0.1	168.50	0	0.00	167.50	0.1	4,557	0.00%
2024/04/12	1	171.50	0	0.00	170.50	1	4,593	0.02%
2024/04/11	0	0.00	1	171.50	173.00	-1	4,611	-0.02%
2024/04/10	1	172.50	1.5	174.33	172.50	-0.5	4,707	-0.01%
2024/04/09	0	0.00	0.1	172.50	172.50	-0.1	4,803	0.00%
2024/04/08	0.1	173.00	2	173.00	171.50	-1.9	4,924	-0.04%
2024/04/03	0	0.00	1	169.00	169.50	-1	4,998	-0.02%
2024/04/02	1	169.50	3	170.00	170.00	-2	5,101	-0.04%
2024/03/29	0.2	170.00	0	0.00	169.50	0.2	5,643	0.00%
2024/03/28	2	167.00	0	0.00	167.00	2	5,847	0.03%
2024/03/27	1.2	167.67	5	168.90	168.00	-3.8	5,925	-0.06%
2024/03/25	1	170.00	1	172.00	170.00	0	6,203	0.00%
2024/03/22	3	170.33	0	0.00	171.00	3	6,244	0.05%
2024/03/21	2.1	169.29	0	0.00	170.50	2.1	6,262	0.03%
2024/03/20	3.2	170.00	0	0.00	168.50	3.2	6,265	0.05%
2024/03/19	3	170.00	0	0.00	170.00	3	6,284	0.05%
2024/03/18	3.4	171.63	1	171.50	171.50	2.4	6,294	0.04%
2024/03/15	5	170.90	1.2	171.33	169.50	3.8	6,303	0.06%
2024/03/13	0	0.00	1	190.00	189.00	-1	6,190	-0.02%
2024/03/12	1	187.00	17	187.50	188.50	-16	6,202	-0.26%
2024/03/11	0.3	188.50	0.1	189.00	187.00	0.2	6,247	0.00%
2024/03/08	1	188.00	1	187.50	188.00	0	6,321	0.00%
2024/03/07	1.3	191.02	1	191.00	189.50	0.3	6,322	0.00%
2024/03/06	3	194.00	0	0.00	193.00	3	6,367	0.05%
2024/03/05	1	195.50	2.3	194.54	195.00	-1.3	6,508	-0.02%
2024/03/04	21	192.12	2.1	196.36	192.00	18.9	6,707	0.28%
2024/03/01	1	191.50	5	192.00	191.00	-4	6,638	-0.06%
2024/02/29	3	187.50	0	0.00	191.00	3	6,614	0.05%
2024/02/27	5	187.50	0	0.00	187.50	5	6,595	0.08%
2024/02/26	0.1	189.00	1	188.00	189.50	-0.9	6,563	-0.01%
2024/02/23	1	193.50	3.2	192.66	191.50	-2.2	6,535	-0.03%
2024/02/22	1	190.00	2	191.25	189.50	-1	6,543	-0.02%
2024/02/21	0	0.00	1	191.00	190.00	-1	6,497	-0.02%
2024/02/20	1	189.00	0	0.00	192.00	1	6,464	0.02%
2024/02/19	0	0.00	1	190.00	191.00	-1	6,477	-0.02%
2024/02/15	4.3	191.35	6	191.50	193.00	-1.7	6,484	-0.03%
2024/02/05	3	190.00	1.1	191.00	191.00	1.9	6,437	0.03%
2024/02/02	9	189.39	8	188.88	189.50	1	6,389	0.02%
2024/02/01	1	183.00	2	182.50	184.00	-1	6,266	-0.02%
2024/01/31	2	182.00	2	182.75	182.00	0	6,271	0.00%
2024/01/30	2	184.00	0	0.00	184.00	2	6,252	0.03%
2024/01/29	0	0.00	4	183.25	183.50	-4	6,257	-0.06%
2024/01/26	1	181.00	0	0.00	179.50	1	6,257	0.02%
2024/01/25	0	0.00	4	184.13	185.00	-4	6,251	-0.06%
2024/01/24	1	182.00	2	183.50	183.00	-1	6,206	-0.02%
2024/01/23	6	182.00	3	182.17	183.00	3	6,212	0.05%
2024/01/22	3.1	185.68	5	185.00	186.00	-1.9	6,127	-0.03%
2024/01/19	5.3	183.00	3	183.83	184.50	2.3	6,037	0.04%
2024/01/18	7	180.22	11.1	180.79	179.00	-4.1	5,966	-0.07%
2024/01/17	4.1	180.04	2	180.25	179.00	2.1	5,868	0.04%
2024/01/16	2	181.00	0.1	180.50	179.50	1.9	5,769	0.03%
2024/01/15	0.2	182.50	1	183.50	181.00	-0.8	5,730	-0.01%
2024/01/12	0.2	185.50	1	184.00	184.50	-0.8	5,740	-0.01%
2024/01/11	2.2	185.23	1.1	184.45	184.50	1.1	5,751	0.02%
2024/01/10	8	178.06	26.5	184.68	186.00	-18.5	5,782	-0.32%
2024/01/09	2	191.00	1	189.50	189.50	1	5,649	0.02%
2024/01/08	3	190.00	0	0.00	187.50	3	5,584	0.05%
2024/01/04	8.3	188.02	1	187.00	187.50	7.3	5,597	0.13%
2024/01/03	2.9	192.97	3	192.00	191.00	-0.1	5,541	0.00%
2024/01/02	6.5	199.29	2.1	198.00	198.00	4.4	5,437	0.08%
2023/12/29	6.6	204.39	5.2	204.60	204.00	1.4	5,303	0.03%
2023/12/28	8	200.88	5	201.00	201.50	3	5,228	0.06%
2023/12/27	4.3	200.37	8.8	200.27	200.00	-4.5	5,130	-0.09%
2023/12/26	25.1	194.52	35	196.77	195.50	-9.9	4,969	-0.20%
2023/12/25	9	190.56	18.4	193.39	193.00	-9.4	4,679	-0.20%
2023/12/22	1	187.00	3.2	185.50	184.00	-2.2	4,482	-0.05%
2023/12/21	1.5	181.73	5	182.10	181.50	-3.5	4,430	-0.08%
2023/12/20	6.2	185.77	11.8	186.88	184.50	-5.6	4,318	-0.13%
2023/12/19	0	0.00	23	182.46	181.50	-23	4,161	-0.55%
2023/12/14	5	181.50	0	0.00	181.50	5	4,373	0.11%
2023/12/13	1	180.00	3	179.00	178.00	-2	4,355	-0.05%
2023/12/12	4.2	176.19	0	0.00	177.00	4.2	4,371	0.10%
2023/12/11	2	179.25	0	0.00	177.00	2	4,347	0.05%
2023/12/08	4	180.88	0	0.00	179.00	4	4,322	0.09%
2023/12/07	2	179.25	1	178.50	180.00	1	4,283	0.02%
2023/12/06	0.1	179.22	1.2	177.92	176.50	-1.1	4,292	-0.03%
2023/12/05	4.1	178.61	2.1	178.71	178.00	2	4,246	0.05%
2023/12/04	3	184.67	2	183.75	183.50	1	4,195	0.02%
2023/12/01	9	183.50	10.1	183.24	185.00	-1.1	4,174	-0.03%
2023/11/30	21.1	184.60	29.5	184.02	183.50	-8.4	4,137	-0.20%
2023/11/29	11.1	177.55	11.4	176.98	181.00	-0.3	3,977	-0.01%
2023/11/28	3.4	168.24	1	169.50	168.00	2.4	3,793	0.06%
2023/11/27	1	167.50	0	0.00	167.50	1	3,842	0.03%
2023/11/24	2	169.75	4	170.25	169.00	-2	3,877	-0.05%
2023/11/23	0	0.00	1.1	169.09	169.00	-1.1	3,910	-0.03%
2023/11/22	0	0.00	1	169.00	169.50	-1	3,945	-0.03%
2023/11/21	1	170.00	7.1	169.84	170.00	-6.1	3,984	-0.15%
2023/11/20	0	0.00	1	165.00	165.00	-1	3,955	-0.03%
2023/11/17	0	0.00	1	166.00	166.00	-1	3,970	-0.03%
2023/11/16	2.1	165.95	0	0.00	164.50	2.1	4,018	0.05%
2023/11/15	3	168.33	0.2	169.00	168.00	2.8	4,050	0.07%
2023/11/14	1.1	166.41	1	166.50	166.50	0.1	4,055	0.00%
2023/11/13	11.2	168.50	1	170.50	166.00	10.2	4,095	0.25%
2023/11/10	0	0.00	2	173.75	174.50	-2	4,072	-0.05%
2023/11/09	1	173.00	5	173.00	172.00	-4	4,103	-0.10%
2023/11/08	0	0.00	1	172.50	173.00	-1	4,158	-0.02%
2023/11/07	1	171.00	0.1	171.00	171.00	0.9	4,217	0.02%
2023/11/06	1	172.50	1.1	172.91	172.50	-0.1	4,252	0.00%
2023/11/03	1	170.50	0	0.00	170.00	1	4,303	0.02%
2023/11/02	1	168.00	4.2	169.15	170.50	-3.2	4,376	-0.07%
2023/11/01	1	166.00	3	166.67	166.00	-2	4,382	-0.05%
2023/10/31	2	165.00	1	165.50	165.00	1	4,436	0.02%
2023/10/30	1	166.50	1.2	167.58	168.00	-0.2	4,473	0.00%
2023/10/27	0	0.00	1.2	167.92	167.50	-1.2	4,512	-0.03%
2023/10/26	7	160.71	7	162.64	165.50	0	4,539	0.00%
2023/10/25	2	163.25	5	164.90	164.50	-3	4,583	-0.07%
2023/10/24	0	0.00	2.2	160.92	161.00	-2.2	4,641	-0.05%
2023/10/23	5.1	157.73	5.1	158.91	157.50	0	4,844	0.00%
2023/10/20	3.3	155.77	1	156.50	156.50	2.3	4,975	0.05%
2023/10/19	3.2	158.00	2	159.00	159.00	1.2	5,011	0.02%
2023/10/18	1.2	160.08	3	160.00	160.50	-1.8	5,081	-0.04%
2023/10/17	1	165.50	0	0.00	162.00	1	5,027	0.02%
2023/10/16	2	164.25	1	166.00	164.00	1	5,103	0.02%
2023/10/13	8	165.56	3	167.17	166.50	5	5,241	0.10%
2023/10/12	2	170.00	4.2	171.50	172.50	-2.2	5,222	-0.04%
2023/10/11	3	169.67	11	170.55	168.50	-8	5,255	-0.15%
2023/10/06	0	0.00	1	168.50	168.00	-1	5,371	-0.02%
2023/10/05	1	165.50	2	166.75	166.50	-1	5,393	-0.02%
2023/10/03	0	0.00	0	169.00	167.00	0	5,397	0.00%
2023/09/28	5.2	164.25	1	164.50	164.00	4.2	5,399	0.08%
2023/09/27	1	166.00	1	167.50	167.00	0	5,336	0.00%
2023/09/26	4.1	168.77	0	0.00	168.50	4.1	5,319	0.08%
2023/09/25	1	170.00	1	169.50	170.50	0	5,312	0.00%
2023/09/22	1	170.00	2	169.50	171.00	-1	5,338	-0.02%
2023/09/21	7	174.21	3.1	172.94	172.50	3.9	5,321	0.07%
2023/09/20	3	175.17	11.1	174.05	175.50	-8.1	5,193	-0.16%
2023/09/19	8	168.06	1	170.00	166.00	7	5,053	0.14%
2023/09/18	2	169.25	1	169.00	168.50	1	4,998	0.02%
2023/09/15	3	167.33	4.1	170.05	171.50	-1.1	4,985	-0.02%
2023/09/14	1	164.50	4	167.50	168.00	-3	4,955	-0.06%
2023/09/13	1	162.50	1	164.50	164.50	0	4,999	0.00%
2023/09/11	2	164.25	2	167.25	162.00	0	5,126	0.00%
2023/09/08	2	164.50	0	0.00	163.50	2	5,103	0.04%
2023/09/06	24	166.10	0	0.00	165.00	24	5,245	0.46%
2023/09/05	8	165.06	10.3	164.65	165.00	-2.3	5,369	-0.04%
2023/09/04	0	0.00	0.1	161.05	161.50	-0.1	5,416	0.00%
2023/09/01	2	159.25	1	160.00	159.50	1	5,524	0.02%
2023/08/31	1.1	159.09	0	165.00	159.50	1.1	5,528	0.02%
2023/08/30	1	161.50	1	163.00	161.00	0	5,500	0.00%
2023/08/29	3.4	159.68	2	160.00	160.00	1.4	5,599	0.03%
2023/08/28	3.2	162.66	2	162.25	161.50	1.2	5,623	0.02%
2023/08/25	1	171.00	0	0.00	171.50	1	5,662	0.02%
2023/08/24	2	173.00	2	174.75	173.00	0	5,670	0.00%
2023/08/23	1	169.50	1	171.00	171.50	0	5,724	0.00%
2023/08/22	3	170.33	2	174.50	170.00	1	5,923	0.02%
2023/08/21	1.1	169.55	1	171.00	170.50	0.1	6,044	0.00%
2023/08/18	4	174.50	0	0.00	173.00	4	6,040	0.07%
2023/08/17	4.2	172.29	5.1	176.82	178.50	-0.9	6,018	-0.01%
2023/08/16	1	178.50	3	176.00	178.50	-2	5,982	-0.03%
2023/08/15	3.2	177.27	2	178.50	176.50	1.2	5,992	0.02%
2023/08/14	5.1	176.69	2	177.75	178.00	3.1	5,997	0.05%
2023/08/11	5.1	180.20	45.3	179.24	179.00	-40.2	6,022	-0.67%
2023/08/10	1	188.50	0	0.00	187.50	1	6,054	0.02%
2023/08/09	0	0.00	1	197.00	194.50	-1	6,113	-0.02%
2023/08/08	4.3	191.33	9	193.33	192.00	-4.7	6,074	-0.08%
2023/08/07	0	0.00	3	188.83	189.00	-3	5,999	-0.05%
2023/08/04	5	183.40	3	183.67	184.50	2	5,965	0.03%
2023/08/02	2.1	185.76	0	0.00	186.00	2.1	5,916	0.04%
2023/08/01	4	191.38	2	191.75	190.50	2	5,842	0.03%
2023/07/28	3.1	192.15	4	197.63	201.00	-0.9	5,780	-0.02%
2023/07/27	3.3	198.35	4	196.75	196.00	-0.7	5,722	-0.01%
2023/07/26	3.4	209.47	13.2	202.23	203.50	-9.8	5,669	-0.17%
2023/07/25	0	0.00	3.5	209.57	211.00	-3.5	5,447	-0.06%
2023/07/24	1	193.50	1	191.50	192.00	0	5,314	0.00%
2023/07/21	22	190.73	2	185.00	191.50	20	5,238	0.38%
2023/07/20	30	186.00	0	0.00	186.00	30	5,156	0.58%
2023/07/19	1.2	189.87	0	0.00	187.00	1.2	5,111	0.02%
2023/07/18	13.2	196.32	9.1	194.65	193.00	4.1	5,022	0.08%
2023/07/17	4.2	185.44	4.3	190.63	188.00	-0.1	4,869	0.00%
2023/07/14	3.7	181.09	9.2	184.19	185.00	-5.6	4,804	-0.12%
2023/07/13	22.2	191.08	6.4	188.73	188.00	15.8	4,744	0.33%
2023/07/12	1.1	182.68	0.2	181.75	182.00	0.9	4,573	0.02%
2023/07/11	20	179.50	24	178.88	179.50	-4	4,549	-0.09%
2023/07/10	0.1	171.50	1	177.00	175.50	-0.9	4,538	-0.02%
2023/07/07	1.1	175.23	0	0.00	173.00	1.1	4,521	0.02%
2023/07/06	0.2	175.25	0	0.00	176.00	0.2	4,487	0.00%
2023/07/04	1	180.00	1	179.00	179.00	0	4,441	0.00%
2023/07/03	0	0.00	1.2	180.00	180.00	-1.2	4,413	-0.03%
2023/06/30	0	0.00	4	175.88	176.50	-4	4,391	-0.09%
2023/06/28	2	175.00	1	174.00	172.50	1	4,365	0.02%
2023/06/27	1	173.00	2	173.50	174.00	-1	4,332	-0.02%
2023/06/26	1	175.00	0	0.00	175.50	1	4,297	0.02%
2023/06/21	2	176.50	2	176.00	176.00	0	4,292	0.00%
2023/06/20	1	173.00	0	0.00	174.00	1	4,250	0.02%
2023/06/19	2.2	175.32	0	0.00	174.00	2.2	4,228	0.05%
2023/06/16	0.1	175.50	2	180.00	178.00	-1.9	4,143	-0.05%
2023/06/15	0.2	178.00	9	178.00	178.00	-8.8	4,077	-0.22%
2023/06/14	2	178.75	0	0.00	179.00	2	4,078	0.05%
2023/06/13	1	182.00	8.1	180.44	182.50	-7.1	4,144	-0.17%
2023/06/12	4.4	179.31	1	179.00	178.00	3.4	4,104	0.08%
2023/06/09	11	184.32	0.4	184.25	185.00	10.6	4,035	0.26%
2023/06/08	16.1	178.04	0.1	181.50	180.00	16	3,941	0.41%
2023/06/07	0	0.00	5.2	178.90	178.50	-5.2	3,889	-0.13%
2023/06/02	0	0.00	8.3	170.46	171.50	-8.3	3,667	-0.23%
2023/06/01	0.1	165.00	0	0.00	166.00	0.1	3,527	0.00%
2023/05/31	11	165.09	2	166.50	166.00	9	3,450	0.26%
2023/05/30	2.4	164.08	4	164.38	164.50	-1.6	3,403	-0.05%
2023/05/29	2	168.00	2	167.75	168.00	0	3,362	0.00%
2023/05/26	21.3	167.19	8.6	168.08	169.50	12.7	3,353	0.38%
2023/05/25	7	165.00	5	163.40	162.50	2	3,227	0.06%
2023/05/24	0	0.00	3	159.33	161.00	-3	3,077	-0.10%
2023/05/23	0	0.00	1	158.50	158.50	-1	3,000	-0.03%
2023/05/22	2	157.00	2	157.00	158.00	0	2,947	0.00%
2023/05/19	6	156.92	3	158.17	157.00	3	2,902	0.10%
2023/05/18	3	156.67	4	157.38	159.00	-1	2,854	-0.04%
2023/05/17	0	0.00	12	154.67	155.50	-12	2,789	-0.43%
2023/05/16	1	153.50	1	156.00	154.50	0	2,707	0.00%
2023/05/15	1	152.00	1.3	149.73	152.00	-0.3	2,628	-0.01%
2023/05/12	1	147.50	1	148.00	147.50	0	2,552	0.00%
2023/05/09	0	0.00	1	145.00	146.00	-1	2,529	-0.04%
2023/05/05	1	142.50	0	0.00	142.50	1	2,541	0.04%
2023/05/04	0	0.00	1	146.50	145.50	-1	2,535	-0.04%
2023/05/03	1	142.50	0	0.00	144.00	1	2,543	0.04%
2023/05/02	1	143.00	1	146.00	143.00	0	2,574	0.00%
2023/04/27	0	0.00	4	144.50	145.00	-4	2,631	-0.15%
2023/04/26	0	0.00	1	142.00	143.00	-1	2,641	-0.04%
2023/04/25	2	140.50	2	140.00	141.00	0	2,643	0.00%
2023/04/24	1	142.50	1	145.00	143.00	0	2,618	0.00%
2023/04/19	4	145.50	1	146.50	146.50	3	2,648	0.11%
2023/04/18	0	0.00	1	147.50	147.50	-1	2,636	-0.04%
2023/04/14	0	0.00	2	146.50	147.00	-2	2,646	-0.08%
2023/04/10	0	0.00	1	145.50	146.00	-1	2,671	-0.04%
2023/03/27	0	0.00	10	143.00	143.50	-10	3,307	-0.30%
2023/03/22	1	144.50	0.5	142.20	144.50	0.5	3,622	0.01%
2023/03/20	0	0.00	0.3	141.00	140.50	-0.3	3,671	-0.01%
2023/03/17	1	141.50	1	145.00	145.00	0	3,647	0.00%
2023/03/16	1	141.00	11.2	142.29	142.50	-10.2	3,621	-0.28%
2023/03/15	0	0.00	0.1	138.00	139.00	-0.1	3,577	0.00%
2023/03/14	0.1	135.50	0	0.00	136.50	0.1	3,581	0.00%
2023/03/13	0	0.00	1	138.50	138.00	-1	3,557	-0.03%
2023/03/08	1	138.00	0	0.00	139.50	1	3,568	0.03%
2023/03/06	0	0.00	1	140.50	140.00	-1	3,618	-0.03%
2023/03/02	0.1	137.50	0	0.00	139.00	0.1	3,682	0.00%
2023/03/01	0.2	136.00	2.2	139.41	139.00	-2	3,686	-0.05%
2023/02/24	2	141.75	0	0.00	137.00	2	3,742	0.05%
2023/02/23	0	0.00	1.2	142.00	141.50	-1.2	3,716	-0.03%
2023/02/22	0.1	133.00	0	0.00	136.50	0.1	3,685	0.00%
2023/02/17	0	0.00	2	135.00	135.00	-2	3,867	-0.05%
2023/02/16	0	0.00	1.3	135.92	135.50	-1.3	3,907	-0.03%
2023/02/14	0	0.00	0.3	132.00	133.00	-0.3	4,002	-0.01%
2023/02/13	2	128.50	0	0.00	131.00	2	4,036	0.05%
2023/02/10	1	129.00	0	0.00	128.50	1	4,052	0.02%
2023/02/02	0	0.00	1	133.50	133.00	-1	4,100	-0.02%
2023/02/01	1	130.50	1	133.00	134.00	0	4,086	0.00%
2023/01/31	0	0.00	2.2	133.05	131.00	-2.2	4,061	-0.05%
2023/01/30	0	0.00	11	131.68	133.00	-11	4,018	-0.27%
2023/01/17	0	0.00	16	126.94	127.50	-16	3,991	-0.40%
2023/01/16	0	0.00	1	126.00	125.50	-1	4,049	-0.02%
2023/01/13	0	0.00	6	126.00	125.50	-6	4,071	-0.15%
2023/01/12	1	125.00	4	125.50	125.50	-3	4,130	-0.07%
2023/01/11	1	125.00	1	127.00	125.50	0	4,187	0.00%
2023/01/10	159	125.97	0.3	126.00	126.50	158.8	4,380	3.62%	大買/鉅額交易
2023/01/09	0	0.00	5.1	125.00	126.00	-5.1	4,427	-0.12%
2023/01/06	1	124.00	0	0.00	124.00	1	4,493	0.02%
2023/01/05	0	0.00	0.1	123.00	123.50	-0.1	4,570	0.00%
2022/12/30	0	0.00	2	121.00	119.50	-2	4,704	-0.04%
2022/12/23	0	0.00	3	118.50	119.50	-3	4,901	-0.06%
2022/12/22	0	0.00	1	118.00	117.50	-1	5,012	-0.02%
2022/12/21	1	116.00	0	0.00	117.00	1	4,939	0.02%
2022/12/20	3	118.00	0	0.00	116.00	3	4,836	0.06%
2022/12/19	0	0.00	0.2	124.00	123.50	-0.2	4,745	0.00%
2022/12/15	3	124.83	3	123.67	123.00	0	4,527	0.00%
2022/12/14	0	0.00	0.2	122.50	122.50	-0.2	4,579	0.00%
2022/12/09	0	0.00	1.1	119.09	119.00	-1.1	4,714	-0.02%
2022/12/08	1	116.00	0	0.00	117.50	1	4,769	0.02%
2022/12/07	1.3	118.90	0	0.00	119.00	1.3	4,773	0.03%
2022/12/02	5	123.00	0	0.00	123.50	5	4,944	0.10%
2022/12/01	0	0.00	0.1	124.00	123.50	-0.1	4,959	0.00%
2022/11/30	2.2	121.55	0	0.00	123.00	2.2	4,940	0.04%
2022/11/29	5	122.50	0	0.00	122.00	5	4,906	0.10%
2022/11/28	0.2	124.00	0	0.00	123.00	0.2	4,900	0.00%
2022/11/25	0	0.00	6.2	126.32	125.00	-6.2	4,912	-0.13%
2022/11/23	0	0.00	3.2	122.06	122.50	-3.2	4,882	-0.07%
2022/11/22	6.3	122.59	0	0.00	122.00	6.3	4,866	0.13%
2022/11/21	2	126.75	0	0.00	126.00	2	4,799	0.04%
2022/11/18	0	0.00	5	129.80	130.50	-5	4,764	-0.10%
2022/11/17	20	125.50	2	128.25	128.50	18	4,736	0.38%
2022/11/16	1	127.00	30.2	127.65	127.00	-29.2	4,720	-0.62%
2022/11/15	0	0.00	7	122.36	123.00	-7	4,675	-0.15%
2022/11/14	0	0.00	4	121.63	122.50	-4	4,682	-0.09%
2022/11/11	16	122.41	1.1	124.77	123.00	14.9	4,693	0.32%
2022/11/10	1.3	115.85	0.1	120.00	120.00	1.2	4,769	0.03%
2022/11/09	0	0.00	2.1	119.48	120.50	-2.1	4,853	-0.04%
2022/11/08	0	0.00	0.1	119.00	118.00	-0.1	4,936	0.00%
2022/11/07	0	0.00	6.9	117.30	116.50	-6.9	4,985	-0.14%
2022/11/03	0	0.00	1	114.00	113.50	-1	5,027	-0.02%
2022/11/02	0	0.00	1	110.00	112.00	-1	5,049	-0.02%
2022/11/01	0	0.00	1	110.50	110.00	-1	5,058	-0.02%
2022/10/31	0	0.00	1	110.00	109.50	-1	5,074	-0.02%
2022/10/27	1	112.50	0	0.00	112.00	1	5,092	0.02%
2022/10/24	0	0.00	0.2	113.00	112.00	-0.2	5,132	0.00%
2022/10/21	0.1	109.00	0	0.00	107.50	0.1	5,069	0.00%
2022/10/20	3	109.17	1	109.00	111.00	2	5,049	0.04%
2022/10/19	1	110.00	1	110.00	110.00	0	5,007	0.00%
2022/10/18	0	0.00	0.1	114.00	108.00	-0.1	4,994	0.00%
2022/10/17	1	105.00	19	105.97	107.00	-18	4,951	-0.36%
2022/10/14	1	107.50	0	0.00	106.50	1	4,968	0.02%
2022/10/13	0	0.00	5	108.60	109.00	-5	4,969	-0.10%
2022/10/07	0.3	104.55	1.2	107.00	106.50	-0.9	5,001	-0.02%
2022/10/06	7	108.50	0	0.00	108.00	7	4,953	0.14%
2022/10/05	22	111.55	0	0.00	110.00	22	4,939	0.45%
2022/10/04	2	109.00	1	110.50	110.00	1	4,932	0.02%
2022/10/03	2	103.77	1	105.50	105.50	1	4,872	0.02%
2022/09/26	0	0.00	1	111.50	111.00	-1	4,820	-0.02%
2022/09/22	2	111.75	0	0.00	114.50	2	4,971	0.04%
2022/09/21	8.3	116.19	1	115.00	115.00	7.3	4,936	0.15%
2022/09/20	0	0.00	16	122.00	122.00	-16	4,805	-0.33%
2022/09/19	0	0.00	3	124.00	123.00	-3	4,767	-0.06%
2022/09/16	1	120.00	1	122.00	121.00	0	4,726	0.00%
2022/09/15	7	119.43	8.1	123.11	122.50	-1.1	4,724	-0.02%
2022/09/14	1	118.50	2	120.50	120.00	-1	4,734	-0.02%
2022/09/13	3	123.00	12.4	122.66	122.00	-9.4	4,717	-0.20%
2022/09/12	0	0.00	1	118.50	117.50	-1	4,615	-0.02%
2022/09/08	0	0.00	2.1	114.71	117.00	-2.1	4,606	-0.05%
2022/09/06	1	110.50	0	0.00	111.50	1	4,534	0.02%
2022/09/02	2.2	112.05	0	0.00	111.00	2.2	4,564	0.05%
2022/08/31	0	0.00	1	116.00	115.00	-1	4,519	-0.02%
2022/08/30	1	114.00	0	0.00	113.50	1	4,534	0.02%
2022/08/26	1	116.50	0	0.00	116.50	1	4,516	0.02%
2022/08/25	1	114.50	0.1	116.50	114.50	0.9	4,519	0.02%
2022/08/24	1.3	114.77	0	0.00	113.50	1.3	4,531	0.03%
2022/08/22	0	0.00	7	118.50	117.50	-7	4,575	-0.15%
2022/08/19	1	116.00	0	0.00	115.50	1	4,580	0.02%
2022/08/18	5	116.00	1	116.00	116.00	4	4,558	0.09%
2022/08/17	1	115.00	2.2	116.73	116.50	-1.2	4,558	-0.03%
2022/08/16	0.1	125.50	6.2	125.89	127.50	-6.2	4,451	-0.14%
2022/08/15	3	123.50	9.4	123.94	124.50	-6.4	4,322	-0.15%
2022/08/12	40	118.44	2.2	118.50	118.50	37.9	4,227	0.90%
2022/08/11	6	114.00	0.2	117.00	114.00	5.9	4,158	0.14%
2022/08/10	0.3	114.45	0	0.00	114.00	0.3	4,114	0.01%
2022/08/09	1	116.00	0	0.00	116.00	1	4,051	0.02%
2022/08/05	0	0.00	2	117.50	117.50	-2	4,044	-0.05%
2022/08/04	0	0.00	0.1	117.00	116.00	-0.1	4,044	0.00%
2022/08/03	0.1	114.50	0	0.00	115.50	0.1	4,068	0.00%
2022/08/01	1.1	115.00	0	0.00	116.00	1.1	4,191	0.03%
2022/07/29	0	0.00	0.2	118.00	118.00	-0.2	4,193	0.00%
2022/07/28	0	0.00	1.2	116.08	116.00	-1.2	4,169	-0.03%
2022/07/26	1.3	113.20	0	0.00	113.50	1.3	4,166	0.03%
2022/07/22	4.2	114.80	0	0.00	115.00	4.2	4,157	0.10%
2022/07/21	0	0.00	0.1	120.00	120.00	-0.1	4,051	0.00%
2022/07/20	0	0.00	2	119.52	119.50	-2	3,988	-0.05%
2022/07/19	0	0.00	1.5	118.62	118.00	-1.5	3,927	-0.04%
2022/07/18	0	0.00	0.3	114.00	115.00	-0.3	3,857	-0.01%
2022/07/15	0	0.00	5	111.00	111.00	-5	3,827	-0.13%
2022/07/12	1	102.50	2	104.75	104.50	-1	3,886	-0.03%
2022/07/11	3.1	106.67	0	0.00	106.50	3.1	3,860	0.08%
2022/07/08	2	108.25	7	107.21	108.00	-5	3,850	-0.13%
2022/07/07	1	99.70	1	100.50	102.00	0	3,798	0.00%
2022/07/06	4.1	100.52	2	100.50	100.00	2.1	3,774	0.06%
2022/07/05	2	101.75	1	103.50	102.00	1	3,772	0.03%
2022/07/04	4.1	102.25	2	102.75	101.50	2.1	3,752	0.05%
2022/07/01	3.1	106.98	1	107.50	105.00	2.1	3,730	0.05%
2022/06/30	7.1	111.50	2	112.75	113.50	5.1	3,653	0.14%
2022/06/29	4.1	118.25	2	119.50	117.00	2.1	3,516	0.06%
2022/06/28	3	124.17	0	0.00	123.50	3	3,522	0.09%
2022/06/27	3	126.17	3	126.00	125.50	0	3,552	0.00%
2022/06/23	2	125.75	3	124.83	125.00	-1	3,510	-0.03%
2022/06/22	4.1	127.08	0	0.00	122.00	4.1	3,477	0.12%
2022/06/21	0	0.00	2	129.25	128.50	-2	3,559	-0.06%
2022/06/17	2	126.00	10	126.50	125.50	-8	3,671	-0.22%
2022/06/13	2	128.75	2	131.00	131.00	0	3,676	0.00%
2022/06/10	3	133.17	11	133.45	133.00	-8	3,659	-0.22%
2022/06/08	1	134.50	0	0.00	134.50	1	3,712	0.03%
2022/06/07	0	0.00	3	134.50	134.00	-3	3,717	-0.08%
2022/06/02	0	0.00	1	134.00	132.50	-1	3,818	-0.03%
2022/06/01	12	136.50	1	136.50	136.00	11	3,871	0.28%
2022/05/31	2	133.50	3	134.50	135.00	-1	3,891	-0.03%
2022/05/30	0	0.00	1.2	135.25	134.00	-1.2	3,852	-0.03%
2022/05/27	20.2	132.00	10.2	131.47	132.00	10	3,793	0.26%
2022/05/26	0	0.00	1	128.50	128.00	-1	3,769	-0.03%
2022/05/25	2	127.75	0	0.00	127.50	2	3,768	0.05%
2022/05/24	2	124.50	0	0.00	124.00	2	3,734	0.05%
2022/05/23	6	126.00	0	0.00	126.00	6	3,717	0.16%
2022/05/20	6	130.00	1	130.00	129.00	5	3,730	0.13%
2022/05/19	2	130.75	0	0.00	130.50	2	3,707	0.05%
2022/05/16	1	132.00	0	0.00	127.50	1	3,696	0.03%
2022/05/11	0.2	129.92	2	129.50	130.00	-1.8	3,667	-0.05%
2022/05/10	2	128.00	6.1	128.77	131.00	-4.1	3,638	-0.11%
2022/05/09	1	129.00	1	129.00	128.50	0	3,568	0.00%
2022/05/04	0	0.00	4	124.13	125.00	-4	3,561	-0.11%
2022/04/27	2	119.75	1	120.00	119.50	1	3,508	0.03%
2022/04/26	0	0.00	2	122.00	121.00	-2	3,464	-0.06%
2022/04/25	1	119.00	0	0.00	119.00	1	3,479	0.03%
2022/04/22	6	120.00	0	0.00	120.50	6	3,463	0.17%
2022/04/20	1	123.00	0	0.00	123.00	1	3,435	0.03%
2022/04/19	0	0.00	2	125.50	123.00	-2	3,387	-0.06%
2022/04/18	1	121.50	0	0.00	122.00	1	3,439	0.03%
2022/04/14	1	122.00	0	0.00	123.00	1	3,503	0.03%
2022/04/13	1	123.00	1	124.00	123.00	0	3,527	0.00%
2022/04/08	2	123.00	4	123.25	122.50	-2	3,451	-0.06%
2022/04/07	2.1	125.50	1	124.00	125.00	1.1	3,458	0.03%
2022/04/06	4	127.75	0	0.00	127.50	4	3,431	0.12%
2022/04/01	1	129.00	1	128.00	130.00	0	3,459	0.00%
2022/03/29	1	131.50	1	134.00	130.50	0	3,328	0.00%
2022/03/28	1	132.00	0	0.00	133.50	1	3,322	0.03%
2022/03/25	3	133.00	2	134.00	134.00	1	3,339	0.03%
2022/03/24	9.1	133.21	1	134.00	132.50	8.1	3,317	0.24%
2022/03/23	5.3	138.12	0	0.00	137.00	5.3	3,187	0.16%
2022/03/22	3.4	137.83	0	0.00	138.50	3.4	3,164	0.11%
2022/03/21	2	141.50	1	143.00	140.50	1	3,096	0.03%
2022/03/18	5.1	140.00	0	0.00	141.00	5.1	3,114	0.16%
2022/03/17	0.2	142.67	3	143.33	142.50	-2.9	3,162	-0.09%
2022/03/16	1	139.50	0	0.00	140.00	1	3,166	0.03%
2022/03/15	3.1	140.68	3	143.50	140.00	0.1	3,241	0.00%
2022/03/14	1	143.00	0	0.00	143.00	1	3,317	0.03%
2022/03/11	7.2	142.44	0	0.00	142.00	7.2	3,357	0.21%
2022/03/10	0	0.00	2	148.00	147.00	-2	3,420	-0.06%
2022/03/09	5	144.40	0	0.00	144.00	5	3,433	0.15%
2022/03/08	0	0.00	10	144.00	145.00	-10	3,413	-0.29%
2022/03/07	2	147.00	0	0.00	145.00	2	3,409	0.06%
2022/03/04	0	0.00	0.1	154.50	153.00	-0.1	3,456	0.00%
2022/03/03	2	157.25	0	0.00	157.00	2	3,456	0.06%
2022/03/02	0.1	159.00	0	0.00	158.00	0.1	3,469	0.00%
2022/03/01	0	0.00	1	161.00	158.00	-1	3,464	-0.03%
2022/02/25	0	0.00	1.5	156.17	155.50	-1.5	3,439	-0.04%
2022/02/22	0	0.00	1	153.50	156.00	-1	3,656	-0.03%
2022/02/18	0	0.00	1	158.00	160.00	-1	3,767	-0.03%
2022/02/17	0	0.00	3	158.50	159.50	-3	3,847	-0.08%
2022/02/11	0	0.00	1	159.00	156.00	-1	4,764	-0.02%
2022/02/09	2	154.50	0	0.00	157.00	2	5,167	0.04%
2022/02/08	0	0.00	2	154.50	154.50	-2	5,302	-0.04%
2022/01/26	3	152.00	0	0.00	151.00	3	5,477	0.05%
2022/01/18	1.1	159.91	1	160.00	158.50	0.1	5,681	0.00%
2022/01/17	0	0.00	1	158.00	157.50	-1	5,663	-0.02%
2022/01/14	1.2	153.42	1.5	155.17	155.50	-0.3	5,709	-0.01%
2022/01/13	3	155.00	0	0.00	155.50	3	5,789	0.05%
2022/01/12	0	0.00	1	157.50	157.50	-1	5,815	-0.02%
2022/01/11	3	155.67	0	0.00	156.50	3	5,883	0.05%
2022/01/10	1	158.00	0.2	158.50	160.50	0.8	5,994	0.01%
2022/01/07	1	160.00	0	0.00	160.50	1	5,985	0.02%
2022/01/06	1	159.00	2	160.00	160.50	-1	5,972	-0.02%
2022/01/03	13	160.12	0	0.00	160.00	13	6,335	0.21%
2021/12/30	4	160.63	0	0.00	160.50	4	6,457	0.06%
2021/12/28	0.1	164.00	14	163.75	165.50	-13.9	6,422	-0.22%
2021/12/27	2	160.51	0	0.00	160.00	2	6,377	0.03%
2021/12/23	1	162.00	0	0.00	161.00	1	6,412	0.02%
2021/12/22	0	0.00	0.1	162.00	162.00	-0.1	6,452	0.00%
2021/12/21	1	159.50	2	163.00	162.00	-1	6,507	-0.02%
2021/12/20	11	161.05	0.1	162.50	160.50	10.9	6,532	0.17%
2021/12/17	2	163.00	0	0.00	162.50	2	6,573	0.03%
2021/12/16	1	165.50	3	167.50	165.50	-2	6,639	-0.03%
2021/12/15	5	162.40	1	162.00	162.00	4	6,620	0.06%
2021/12/14	1	165.00	1	167.50	165.00	0	6,602	0.00%
2021/12/13	9	170.00	11	169.50	168.50	-2	6,603	-0.03%
2021/12/09	0	0.00	3.3	168.45	169.00	-3.3	6,489	-0.05%
2021/12/08	1.2	165.88	4	167.25	166.00	-2.8	6,436	-0.04%
2021/12/06	2	160.00	1	161.00	163.50	1	6,329	0.02%
2021/12/02	1	161.00	1	161.00	161.00	0	6,285	0.00%
2021/12/01	1	164.00	0	0.00	164.50	1	6,292	0.02%
2021/11/30	0	0.00	2	166.75	163.00	-2	6,287	-0.03%
2021/11/29	0	0.00	0.3	161.50	161.50	-0.3	6,225	0.00%
2021/11/26	2	162.00	0	0.00	162.00	2	6,210	0.03%
2021/11/25	1	163.00	0	0.00	163.00	1	6,263	0.02%
2021/11/23	2.1	161.95	1	162.00	161.00	1.1	6,286	0.02%
2021/11/22	1	166.50	0	0.00	165.00	1	6,284	0.02%
2021/11/19	3	166.17	5.6	167.08	166.00	-2.6	6,294	-0.04%
2021/11/18	1	164.00	2	163.00	161.00	-1	6,244	-0.02%
2021/11/17	0	0.00	1	160.00	162.50	-1	6,236	-0.02%
2021/11/16	1	163.00	0	0.00	163.00	1	6,330	0.02%
2021/11/15	2	161.25	2	161.25	161.00	0	6,365	0.00%
2021/11/12	11	157.55	20	158.60	158.50	-9	6,448	-0.14%
2021/11/11	2	164.50	2.1	166.21	165.00	-0.1	6,326	0.00%
2021/11/10	25.1	168.36	17	170.76	166.50	8.1	6,251	0.13%
2021/11/09	13	159.00	7.5	161.20	159.50	5.5	5,934	0.09%
2021/11/08	1	151.50	3	158.67	158.00	-2	5,735	-0.03%
2021/11/05	0	0.00	2	153.00	151.50	-2	5,579	-0.04%
2021/11/04	0	150.50	16	149.91	152.00	-16	5,475	-0.29%
2021/11/03	0	0.00	5	145.00	145.00	-5	5,328	-0.09%
2021/11/02	1	143.00	2	143.75	143.50	-1	5,243	-0.02%
2021/11/01	1	142.00	0	0.00	142.00	1	5,174	0.02%
2021/10/29	7	139.93	6	140.83	140.00	1	5,147	0.02%
2021/10/28	1	140.00	0	0.00	139.00	1	5,179	0.02%
2021/10/27	1	139.00	0	0.00	140.50	1	5,198	0.02%
2021/10/26	0	0.00	1	141.50	142.50	-1	5,212	-0.02%
2021/10/25	0	0.00	6	139.67	141.00	-6	5,194	-0.12%
2021/10/22	1	139.50	1	139.50	140.50	0	5,233	0.00%
2021/10/21	1	141.50	14	142.43	140.50	-13	5,261	-0.25%
2021/10/20	5	142.50	11	141.82	142.00	-6	5,237	-0.11%
2021/10/19	20	141.73	2	142.50	142.00	18	5,259	0.34%
2021/10/18	10	143.95	7	142.50	144.00	3	5,279	0.06%
2021/10/15	0	0.00	6	138.08	138.50	-6	5,137	-0.12%
2021/10/14	1	137.50	2	140.00	137.00	-1	5,113	-0.02%
2021/10/12	3	136.83	2	138.25	136.50	1	5,116	0.02%
2021/10/08	1	141.00	1	137.00	137.00	0	5,020	0.00%
2021/10/05	3	128.50	0	0.00	128.00	3	4,750	0.06%
2021/10/04	0	0.00	1	129.50	127.00	-1	4,788	-0.02%
2021/09/29	0	0.00	2	129.00	129.00	-2	4,771	-0.04%
2021/09/28	2	133.25	6	130.67	131.00	-4	4,752	-0.08%
2021/09/24	0	0.00	0.3	143.50	143.00	-0.3	4,721	-0.01%
2021/09/23	14	145.43	3	145.67	145.00	11	4,712	0.23%
2021/09/15	5	138.00	0	0.00	136.50	5	4,885	0.10%
2021/09/09	0	0.00	1	138.00	138.50	-1	5,212	-0.02%
2021/09/08	0	0.00	1	137.00	135.00	-1	5,213	-0.02%
2021/09/07	2	136.50	0	0.00	137.50	2	5,194	0.04%
2021/09/06	3	139.00	1	139.00	136.50	2	5,204	0.04%
2021/08/30	2	127.50	5	129.50	130.00	-3	5,138	-0.06%
2021/08/27	1	127.50	0	0.00	127.50	1	5,152	0.02%
2021/08/26	0	0.00	1	128.00	127.50	-1	5,216	-0.02%
2021/08/24	1	125.00	5	124.90	124.50	-4	5,282	-0.08%
2021/08/23	2	118.75	3	119.33	119.50	-1	5,215	-0.02%
2021/08/20	0	0.00	2	122.00	122.50	-2	5,173	-0.04%
2021/08/19	0	0.00	4	125.38	123.50	-4	5,170	-0.08%
2021/08/18	8	125.63	1	126.00	126.00	7	5,135	0.14%
2021/08/17	6	132.33	6	130.00	129.50	0	5,038	0.00%
2021/08/13	4	138.88	0	0.00	137.50	4	4,965	0.08%
2021/08/12	0	0.00	0.2	142.00	141.50	-0.2	5,069	0.00%
2021/08/11	1.5	141.83	1.5	142.00	142.00	0	5,144	0.00%
2021/08/10	4	145.38	0	0.00	143.50	4	5,179	0.08%
2021/08/09	0	0.00	1	150.00	151.00	-1	5,211	-0.02%
2021/08/05	1	147.50	0	0.00	147.50	1	5,425	0.02%
2021/08/04	1	151.00	3	150.67	150.00	-2	5,570	-0.04%
2021/08/03	5	149.20	3	147.50	147.50	2	5,683	0.04%
2021/07/29	0	0.00	1	148.00	147.00	-1	6,015	-0.02%
2021/07/28	3	146.67	3	148.33	148.50	0	6,258	0.00%
2021/07/27	1	153.00	2	152.00	150.00	-1	6,577	-0.02%
2021/07/26	1	150.00	6	148.83	148.50	-5	6,820	-0.07%
2021/07/23	5	143.50	1	147.00	143.00	4	6,867	0.06%
2021/07/22	9	146.61	5	147.20	146.00	4	6,866	0.06%
2021/07/21	2	148.25	0	0.00	145.50	2	6,844	0.03%
2021/07/20	7	150.79	2	151.25	150.00	5	6,846	0.07%
2021/07/19	4	150.88	1	151.50	151.50	3	6,893	0.04%
2021/07/16	3	151.67	1	153.00	153.50	2	6,963	0.03%
2021/07/15	2	151.00	4	153.38	154.00	-2	7,055	-0.03%
2021/07/13	1	152.00	4	154.00	152.00	-3	7,141	-0.04%
2021/07/12	7	151.36	15	152.37	151.50	-8	7,307	-0.11%
2021/07/09	4	154.13	0	0.00	154.50	4	7,309	0.05%
2021/07/08	0	0.00	1	158.00	158.00	-1	7,358	-0.01%
2021/07/07	0	0.00	1	158.00	158.50	-1	7,439	-0.01%
2021/07/06	3	157.67	1	160.00	157.50	2	7,466	0.03%
2021/07/05	4	158.38	11	157.77	158.50	-7	7,527	-0.09%
2021/07/02	12	155.67	2	156.75	154.00	10	7,555	0.13%
2021/07/01	1	159.50	3.4	158.94	158.00	-2.4	7,507	-0.03%
2021/06/30	5	157.10	1.4	157.87	157.50	3.7	7,509	0.05%
2021/06/29	1	158.00	0	0.00	157.00	1	7,474	0.01%
2021/06/28	8	158.06	1	159.50	160.00	7	7,504	0.09%
2021/06/25	17	160.03	1	158.50	158.50	16	7,468	0.21%
2021/06/24	6	162.92	3	162.67	162.50	3	7,353	0.04%
2021/06/23	8	166.31	0	0.00	165.00	8	7,306	0.11%
2021/06/22	18	170.67	1	172.50	169.50	17	7,304	0.23%
2021/06/21	1	178.00	2	179.75	178.50	-1	7,289	-0.01%
2021/06/18	1	181.00	12	181.92	181.00	-11	7,364	-0.15%
2021/06/17	5	171.10	0	0.00	172.00	5	7,308	0.07%
2021/06/16	0	0.00	2	172.00	170.50	-2	7,340	-0.03%
2021/06/11	7	167.64	0	0.00	167.00	7	7,414	0.09%
2021/06/10	0	0.00	2	173.00	172.00	-2	7,536	-0.03%
2021/06/09	5	170.00	0	0.00	169.00	5	7,640	0.07%
2021/06/08	1	170.00	0	0.00	170.00	1	7,629	0.01%
2021/06/04	2	172.00	0	0.00	170.00	2	7,787	0.03%
2021/06/03	0	0.00	6	174.08	175.00	-6	7,806	-0.08%
2021/06/02	8	169.56	3	171.00	170.00	5	7,772	0.06%
2021/06/01	0	0.00	3	168.17	171.50	-3	7,766	-0.04%
2021/05/31	3.2	164.47	2	164.75	165.50	1.2	7,751	0.02%
2021/05/28	1	166.00	0	0.00	166.50	1	7,765	0.01%
2021/05/27	1	164.00	3	165.17	167.00	-2	7,817	-0.03%
2021/05/26	5	164.80	1	164.00	164.00	4	7,849	0.05%
2021/05/25	2	168.25	2	169.75	168.50	0	7,953	0.00%
2021/05/21	8	161.69	2	165.00	164.50	6	8,475	0.07%
2021/05/20	7	160.64	2	163.50	165.00	5	8,555	0.06%
2021/05/19	1	173.50	0	0.00	170.50	1	8,443	0.01%
2021/05/18	4	174.00	5	173.30	176.00	-1	8,430	-0.01%
2021/05/17	3	164.83	3	167.50	166.00	0	8,538	0.00%
2021/05/14	1	170.00	1	172.50	170.00	0	8,453	0.00%
2021/05/13	1	169.00	0	0.00	170.00	1	8,377	0.01%
2021/05/12	2	168.00	2	165.49	168.00	0	8,232	0.00%
2021/05/11	5	175.80	0	0.00	174.00	5	8,105	0.06%
2021/05/10	3	186.67	2	190.00	191.00	1	7,974	0.01%
2021/05/07	1	188.51	1	189.50	190.00	0	7,947	0.00%
2021/05/06	10.2	187.80	5	191.70	187.50	5.2	7,879	0.07%
2021/05/05	5	196.20	8	194.50	194.00	-3	7,712	-0.04%
2021/05/04	0	0.00	6.7	195.74	191.00	-6.7	7,476	-0.09%
2021/05/03	8	187.00	10	195.00	188.00	-2	7,171	-0.03%
2021/04/29	0	0.00	8.5	183.89	184.50	-8.5	6,908	-0.12%
2021/04/28	0	0.00	2.1	176.79	177.50	-2.1	6,811	-0.03%
2021/04/26	1	176.00	0	0.00	176.50	1	6,770	0.01%
2021/04/23	0	0.00	12	173.75	175.00	-12	6,745	-0.18%
2021/04/22	4	171.25	2	171.50	171.00	2	6,729	0.03%
2021/04/21	2	169.00	1	170.50	171.00	1	6,737	0.01%
2021/04/20	1	172.00	1	172.00	169.50	0	6,784	0.00%
2021/04/19	111	171.33	2	175.50	171.00	109	6,803	1.60%	大買/鉅額交易
2021/04/16	6	176.83	25.6	176.20	178.50	-19.6	6,742	-0.29%
2021/04/15	0	0.00	6	169.33	170.00	-6	6,588	-0.09%
2021/04/14	1	161.00	6	163.17	165.00	-5	6,532	-0.08%
2021/04/13	5	162.50	0	0.00	160.00	5	6,463	0.08%
2021/04/12	2	168.75	0	0.00	166.00	2	6,409	0.03%
2021/04/09	7	167.71	0	0.00	170.00	7	6,402	0.11%
2021/04/08	7	165.93	0	0.00	167.00	7	6,382	0.11%
2021/04/06	1	171.50	0	0.00	171.00	1	6,337	0.02%
2021/04/01	3	173.00	1	175.00	173.00	2	6,321	0.03%
2021/03/31	0.2	173.00	0	0.00	174.00	0.2	6,297	0.00%
2021/03/29	1.1	166.91	1.2	166.87	166.50	-0.1	6,173	0.00%
2021/03/26	2	166.00	0	0.00	166.00	2	6,203	0.03%
2021/03/25	21	163.74	23	165.30	166.00	-2	6,182	-0.03%
2021/03/23	3	161.33	0	0.00	162.00	3	6,157	0.05%
2021/03/22	3.1	163.06	4	164.25	165.50	-0.9	6,065	-0.01%
2021/03/19	2.1	159.52	0	0.00	160.50	2.1	6,031	0.03%
2021/03/18	1	164.50	2	165.25	163.50	-1	5,993	-0.02%
2021/03/17	1	161.50	1	162.50	162.50	0	5,945	0.00%
2021/03/16	1	162.00	12	158.67	160.00	-11	5,937	-0.19%
2021/03/15	11	152.64	14	156.46	159.00	-3	5,786	-0.05%
2021/03/12	5	150.30	0	0.00	151.00	5	5,700	0.09%
2021/03/11	0	0.00	5	153.90	153.50	-5	5,784	-0.09%
2021/03/10	6	146.67	0	0.00	147.00	6	5,684	0.11%
2021/03/05	2	142.25	1	143.00	145.50	1	5,664	0.02%
2021/03/03	0	0.00	1	149.00	149.50	-1	5,715	-0.02%
2021/03/02	0	0.00	10	150.50	145.50	-10	5,665	-0.18%
2021/02/26	13	148.69	0	0.00	149.00	13	5,582	0.23%
2021/02/25	3	155.00	0	0.00	154.00	3	5,457	0.05%
2021/02/24	3	156.67	1	160.00	156.00	2	5,324	0.04%
2021/02/23	3	149.50	13	156.50	161.50	-10	5,083	-0.20%
2021/02/22	1	144.50	12	147.92	147.00	-11	4,758	-0.23%
2021/02/19	8	138.81	1	141.50	141.00	7	4,604	0.15%
2021/02/18	0	0.00	1	141.00	141.00	-1	4,579	-0.02%
2021/02/17	1	143.00	17	141.79	142.00	-16	4,535	-0.35%
2021/02/05	1	134.00	18	134.00	134.00	-17	4,347	-0.39%
2021/02/04	2	134.00	0	0.00	132.50	2	4,369	0.05%
2021/01/29	1	131.00	0	0.00	130.50	1	4,502	0.02%
2021/01/28	4	134.75	1	135.00	134.50	3	4,423	0.07%
2021/01/27	0	0.00	1	138.50	137.00	-1	4,403	-0.02%
2021/01/25	0	0.00	4	136.75	136.00	-4	4,396	-0.09%
2021/01/22	0	0.00	2	132.25	133.50	-2	4,414	-0.05%
2021/01/21	0	0.00	4	128.75	129.00	-4	4,377	-0.09%
2021/01/20	4	128.25	1	129.00	127.50	3	4,407	0.07%
2021/01/19	0	0.00	3	132.50	132.50	-3	4,364	-0.07%
2021/01/18	23	131.67	0	0.00	131.00	23	4,334	0.53%
2021/01/15	3	135.50	7	140.00	134.00	-4	4,335	-0.09%
2021/01/14	1	138.50	3	139.83	140.00	-2	4,380	-0.05%
2021/01/13	1	139.00	510.5	138.45	138.00	-509.5	4,308	-11.83%	大賣/鉅額交易
2021/01/12	0	0.00	20	130.75	130.50	-20	4,156	-0.48%
2021/01/11	14	127.54	0	128.50	128.50	14	4,119	0.34%
2021/01/08	8	131.25	2	132.25	131.50	6	4,124	0.15%
2021/01/06	1	128.00	5	128.50	128.50	-4	4,183	-0.10%
2021/01/05	12	130.04	0	0.00	130.00	12	4,189	0.29%
2021/01/04	1	132.50	1	133.50	133.50	0	4,218	0.00%
2020/12/31	1	130.00	6	132.08	132.50	-5	4,258	-0.12%
2020/12/30	0	0.00	1	128.50	130.00	-1	4,232	-0.02%
2020/12/29	0	0.00	10	129.00	128.50	-10	4,247	-0.24%
2020/12/28	0	0.00	12	129.42	127.50	-12	4,287	-0.28%
2020/12/23	1	125.00	0	0.00	125.00	1	4,434	0.02%
2020/12/22	19	127.97	1.1	127.43	126.00	17.9	4,497	0.40%
2020/12/21	1	131.00	0	0.00	132.00	1	4,566	0.02%
2020/12/18	3	135.17	6	134.83	133.00	-3	4,594	-0.07%
2020/12/17	3	133.00	2	133.23	132.50	1	4,497	0.02%
2020/12/15	1	131.50	0	0.00	130.00	1	4,663	0.02%
2020/12/14	1	130.00	0	0.00	129.00	1	4,634	0.02%
2020/12/11	3	130.00	0	0.00	132.50	3	4,702	0.06%
2020/12/10	3	131.00	61	131.55	131.00	-58	4,714	-1.23%
2020/12/09	3	130.33	3	129.83	132.00	0	4,693	0.00%
2020/12/08	0	0.00	6	132.17	131.50	-6	4,710	-0.13%
2020/12/07	1	130.50	6.3	130.19	132.50	-5.3	4,713	-0.11%
2020/12/02	4	128.25	1	128.50	128.00	3	4,873	0.06%
2020/12/01	0	0.00	4	127.00	127.50	-4	5,154	-0.08%
2020/11/30	0.1	125.50	0	0.00	125.00	0.1	5,594	0.00%
2020/11/27	1	127.00	14.1	127.74	127.00	-13.1	5,848	-0.22%
2020/11/25	2	122.25	0	0.00	122.00	2	6,139	0.03%
2020/11/24	3	122.83	4	121.50	121.50	-1	6,185	-0.02%
2020/11/23	2	123.50	11	123.68	123.50	-9	6,211	-0.14%
2020/11/19	1	123.50	1	123.50	123.00	0	6,232	0.00%
2020/11/18	1	121.00	3	121.17	121.00	-2	6,294	-0.03%
2020/11/17	1	120.00	11	120.09	121.00	-10	6,430	-0.16%
2020/11/16	11.1	117.96	6	118.17	118.50	5.1	6,509	0.08%
2020/11/13	4	116.63	0	0.00	117.00	4	6,617	0.06%
2020/11/12	9	116.00	0	0.00	115.00	9	6,695	0.13%
2020/11/10	4	115.50	0	0.00	113.50	4	6,838	0.06%
2020/11/09	1	120.00	0	0.00	120.00	1	6,896	0.01%
2020/11/06	1	119.00	1	119.00	119.50	0	6,914	0.00%
2020/11/04	1.1	118.00	0	0.00	119.00	1.1	7,041	0.02%
2020/11/03	0	0.00	1	117.50	117.50	-1	7,087	-0.01%
2020/11/02	1	113.00	1	114.00	115.50	0	7,181	0.00%
2020/10/30	2	116.75	1	116.50	115.00	1	7,205	0.01%
2020/10/29	2	119.25	1	120.00	121.00	1	7,170	0.01%
2020/10/28	1	120.00	0	0.00	123.00	1	7,199	0.01%
2020/10/26	0	0.00	3	124.00	123.50	-3	7,260	-0.04%
2020/10/23	1	123.50	0	0.00	122.50	1	7,349	0.01%
2020/10/22	0	0.00	1	123.50	123.50	-1	7,492	-0.01%
2020/10/21	6	123.17	3	122.50	122.50	3	7,553	0.04%
2020/10/20	1	123.00	1	124.00	124.00	0	7,641	0.00%
2020/10/19	1.1	123.55	1	124.00	124.00	0.1	7,700	0.00%
2020/10/16	1	123.50	0	0.00	123.50	1	7,750	0.01%
2020/10/15	3	124.50	3	124.67	123.50	0	7,808	0.00%
2020/10/14	15	127.57	3	128.33	128.00	12	7,795	0.15%
2020/10/13	1	128.00	1	130.00	129.00	0	7,918	0.00%
2020/10/12	4	126.63	0	0.00	130.00	4	8,061	0.05%
2020/10/08	5	128.20	2	128.50	128.50	3	8,098	0.04%
2020/10/07	15	130.17	202	129.62	130.00	-187	8,287	-2.26%	大賣/鉅額交易
2020/10/06	4.5	129.39	1	130.00	130.00	3.5	8,379	0.04%
2020/10/05	5	131.00	3	131.33	130.50	2	8,439	0.02%
2020/09/30	1	132.00	7	133.21	133.00	-6	8,511	-0.07%
2020/09/29	8	131.94	2	131.50	132.00	6	8,577	0.07%
2020/09/28	1	129.00	4	131.38	132.50	-3	8,622	-0.03%
2020/09/25	2	128.25	7	129.57	128.00	-5	8,641	-0.06%
2020/09/24	9	129.67	4	128.25	127.00	5	8,724	0.06%
2020/09/23	4	134.63	3	134.17	135.50	1	8,671	0.01%
2020/09/22	2	135.50	0	0.00	135.00	2	8,733	0.02%
2020/09/21	0.1	137.00	1	141.00	137.00	-0.9	8,723	-0.01%
2020/09/18	2	138.50	2	141.50	140.50	0	8,727	0.00%
2020/09/17	0	0.00	1	140.50	138.50	-1	8,580	-0.01%
2020/09/16	1	139.50	2	140.75	139.00	-1	8,585	-0.01%
2020/09/15	0.1	137.00	0	0.00	137.00	0.1	8,539	0.00%
2020/09/14	2	136.25	3	137.50	137.50	-1	8,571	-0.01%
2020/09/11	2	133.50	4	135.00	136.00	-2	8,568	-0.02%
2020/09/10	2	134.50	2	135.25	135.00	0	8,586	0.00%
2020/09/09	3	131.33	2	132.25	135.00	1	8,535	0.01%
2020/09/08	6	134.58	3	135.01	134.50	3	8,478	0.03%
2020/09/07	9	137.22	8	135.00	136.00	1	8,409	0.01%
2020/09/04	9	144.56	2	144.50	144.50	7	8,298	0.08%
2020/09/03	13	146.96	12	150.17	150.50	1	8,021	0.01%
2020/09/02	4	139.25	10	141.60	138.50	-6	7,570	-0.08%
2020/09/01	2	134.00	4	138.50	135.00	-2	7,358	-0.03%
2020/08/31	14	133.68	10	133.20	135.50	4	7,339	0.05%
2020/08/28	4	137.38	1	137.50	138.00	3	7,214	0.04%
2020/08/27	5	141.60	4	139.75	140.50	1	7,219	0.01%
2020/08/26	3	142.17	0	0.00	143.00	3	7,178	0.04%
2020/08/25	2	142.25	6	144.17	145.50	-4	7,157	-0.06%
2020/08/24	10	143.35	1	148.50	141.00	9	7,151	0.13%
2020/08/21	3	146.33	4	147.13	149.00	-1	7,095	-0.01%
2020/08/20	1	141.00	0	0.00	141.00	1	7,054	0.01%
2020/08/19	19	153.42	13.1	155.08	145.50	5.9	6,950	0.08%
2020/08/18	2	149.75	3	150.33	149.00	-1	6,894	-0.01%
2020/08/17	2	146.75	15	147.97	148.50	-13	6,863	-0.19%
2020/08/14	12	143.79	0	0.00	144.00	12	6,781	0.18%
2020/08/13	1	142.00	27	141.69	142.00	-26	6,789	-0.38%
2020/08/12	9	135.50	1	135.50	136.00	8	6,739	0.12%
2020/08/11	1	133.00	2	135.00	137.00	-1	6,760	-0.01%
2020/08/07	1.1	138.00	0	0.00	138.00	1.1	6,979	0.02%
2020/08/06	2	136.25	1	140.00	136.50	1	7,225	0.01%
2020/08/05	0	0.00	4	136.50	137.50	-4	7,387	-0.05%
2020/08/04	0.1	134.50	6	132.83	134.50	-6	7,357	-0.08%
2020/08/03	1	130.00	0	0.00	131.00	1	7,332	0.01%
2020/07/31	14	130.86	0	0.00	130.50	14	7,287	0.19%
2020/07/30	3	130.17	0	0.00	132.50	3	7,232	0.04%
2020/07/29	4	127.50	3	129.00	129.50	1	7,176	0.01%
2020/07/27	3	132.83	0	0.00	130.00	3	6,952	0.04%
2020/07/24	5	135.80	7	134.14	134.50	-2	6,800	-0.03%
2020/07/23	4	137.63	10	137.00	137.00	-6	6,685	-0.09%
2020/07/22	1	133.00	1	134.00	135.50	0	6,599	0.00%
2020/07/21	0	0.00	2	132.25	132.50	-2	6,537	-0.03%
2020/07/20	1	129.00	4	130.25	130.00	-3	6,451	-0.05%
2020/07/17	2	129.50	6	133.00	130.00	-4	6,400	-0.06%
2020/07/16	6	128.50	1	132.00	131.00	5	6,258	0.08%
2020/07/15	10	125.85	13	127.81	126.00	-3	6,109	-0.05%
2020/07/14	6	124.58	9	126.11	126.00	-3	6,104	-0.05%
2020/07/13	5	122.10	5	123.40	120.50	0	5,876	0.00%
2020/07/10	6	117.75	5	119.70	118.00	1	5,812	0.02%
2020/07/09	1	114.50	1	118.50	120.00	0	5,729	0.00%
2020/07/08	5	114.50	5	116.00	116.00	0	5,607	0.00%
2020/07/07	1	118.50	4	118.50	118.00	-3	5,478	-0.05%
2020/07/06	0	0.00	1	119.50	119.50	-1	5,391	-0.02%
2020/07/03	4	116.88	4	120.63	115.50	0	5,364	0.00%
2020/07/02	0	0.00	10	112.45	113.00	-10	5,249	-0.19%
2020/07/01	7	111.57	20	111.58	112.00	-13	5,198	-0.25%
2020/06/30	0	0.00	1.4	106.86	107.50	-1.4	5,204	-0.03%
2020/06/29	0	106.00	0	0.00	106.50	0	5,257	0.00%
2020/06/24	1	106.50	1	107.00	106.50	0	5,260	0.00%
2020/06/23	3	106.50	5	106.00	106.00	-2	5,257	-0.04%
2020/06/22	0	0.00	8	104.38	105.00	-8	5,273	-0.15%
2020/06/18	0	0.00	1	104.50	104.50	-1	5,244	-0.02%
2020/06/17	2	101.00	3	102.00	103.00	-1	5,220	-0.02%
2020/06/15	2	101.75	1	102.50	101.50	1	5,305	0.02%
2020/06/12	0	0.00	1	100.00	103.50	-1	5,331	-0.02%
2020/06/11	2	104.25	4	102.50	102.50	-2	5,351	-0.04%
2020/06/10	8	105.06	7	104.50	105.50	1	5,338	0.02%
2020/06/09	0	0.00	1	106.50	107.50	-1	5,355	-0.02%
2020/06/08	15	107.80	3	108.50	106.00	12	5,362	0.22%
2020/06/05	6	112.42	9.4	111.77	111.50	-3.4	5,258	-0.06%
2020/06/04	4	107.88	2	108.00	108.00	2	5,137	0.04%
2020/06/03	0	0.00	1	105.00	106.00	-1	5,088	-0.02%
2020/06/01	0	0.00	1	102.00	103.50	-1	5,039	-0.02%
2020/05/29	1	101.00	2	102.00	101.00	-1	5,024	-0.02%
2020/05/28	0	0.00	2	101.25	102.50	-2	5,014	-0.04%
2020/05/27	12	102.33	4	102.50	100.50	8	4,993	0.16%
2020/05/25	2	103.00	4	101.63	103.50	-2	4,865	-0.04%
2020/05/22	7	103.21	3	102.50	102.50	4	4,791	0.08%
2020/05/21	9	105.67	8	107.75	106.00	1	4,737	0.02%
2020/05/20	11	106.00	9	107.72	106.50	2	4,676	0.04%
2020/05/19	0	0.00	8.5	105.56	106.00	-8.5	4,699	-0.18%
2020/05/18	2	100.75	3	102.00	101.50	-1	4,606	-0.02%
2020/05/15	5	102.30	6.2	104.85	103.50	-1.2	4,557	-0.03%
2020/05/14	5	102.50	20.1	102.90	102.50	-15.1	4,414	-0.34%
2020/05/13	6	100.35	21	101.18	102.00	-15	4,220	-0.36%
2020/05/12	11	97.13	32	97.20	98.40	-21	3,995	-0.53%
2020/05/11	1	93.40	2	93.40	93.70	-1	3,784	-0.03%
2020/05/08	4	90.63	0	0.00	90.80	4	3,736	0.11%
2020/05/07	10	90.50	0	0.00	91.90	10	3,744	0.27%
2020/05/06	8	89.73	0	0.00	89.50	8	3,817	0.21%
2020/04/30	0	0.00	1	92.80	93.00	-1	4,008	-0.02%
2020/04/29	2	92.60	2	92.50	92.20	0	4,051	0.00%
2020/04/24	4	92.28	4	92.30	92.00	0	4,324	0.00%
2020/04/23	1	91.80	1	91.60	92.70	0	4,399	0.00%
2020/04/22	1	89.50	0	0.00	90.50	1	4,453	0.02%
2020/04/21	1	90.00	1	90.30	90.30	0	4,502	0.00%
2020/04/20	1	93.30	2	92.50	92.10	-1	4,520	-0.02%
2020/04/17	3	93.93	7	95.00	93.00	-4	4,520	-0.09%
2020/04/15	1	90.50	3	89.90	92.40	-2	4,508	-0.04%
2020/04/14	1	88.80	2	89.55	89.70	-1	4,467	-0.02%
2020/04/10	0	0.00	3	87.50	87.80	-3	4,496	-0.07%
2020/04/09	0	0.00	4	87.70	87.70	-4	4,546	-0.09%
2020/04/08	2	87.85	0	0.00	87.80	2	4,599	0.04%
2020/04/07	4	89.63	1	89.20	89.00	3	4,601	0.07%
2020/04/06	1	90.50	3	90.20	90.00	-2	4,560	-0.04%
2020/04/01	3	89.97	13	90.22	89.40	-10	4,546	-0.22%
2020/03/31	1	86.50	2.1	87.70	88.70	-1.1	4,463	-0.02%
2020/03/30	0	0.00	2	83.00	84.20	-2	4,376	-0.05%
2020/03/27	8	83.80	3	84.90	84.10	5	4,346	0.12%
2020/03/26	2	82.45	4	82.90	83.70	-2	4,314	-0.05%
2020/03/25	3	78.40	9	80.08	81.00	-6	4,296	-0.14%
2020/03/24	0	0.00	0.1	77.00	76.80	-0.1	4,268	0.00%
2020/03/20	1	72.30	3	75.73	78.00	-2	4,295	-0.05%
2020/03/19	1	71.20	0	0.00	72.00	1	4,235	0.02%
2020/03/18	1	75.80	0	0.00	73.20	1	4,148	0.02%
2020/03/17	5	77.20	1	76.70	77.50	4	4,097	0.10%
2020/03/16	3.1	78.83	1	79.60	76.70	2.1	4,041	0.05%
2020/03/13	0	0.00	7	76.64	79.60	-7	4,000	-0.17%
2020/03/12	2.1	83.71	0	0.00	82.10	2.1	3,920	0.05%
2020/03/11	7	86.14	2	86.45	86.30	5	3,876	0.13%
2020/03/10	1.1	85.14	2	85.15	85.90	-1	3,859	-0.02%
2020/03/09	5	86.62	2	86.95	86.00	3	3,836	0.08%
2020/03/06	2	89.95	0.5	89.50	89.20	1.5	3,791	0.04%
2020/03/05	5	91.04	4	91.70	91.70	1	3,762	0.03%
2020/03/04	1	91.00	3	90.37	90.20	-2	3,766	-0.05%
2020/03/03	5	90.58	5	90.52	90.00	0	3,755	0.00%
2020/03/02	5	89.74	7	90.20	90.50	-2	3,696	-0.05%
2020/02/27	3.1	91.62	0	0.00	90.80	3.1	3,684	0.08%
2020/02/26	2	92.10	2	92.85	92.60	0	3,657	0.00%
2020/02/25	2	90.65	2	93.00	92.70	0	3,649	0.00%
2020/02/24	3	93.33	4	93.73	92.50	-1	3,645	-0.03%
2020/02/20	20	96.21	5.1	96.89	95.80	15	3,668	0.41%
2020/02/17	0	0.00	1	95.30	95.30	-1	3,683	-0.03%
2020/02/13	3	95.37	11	95.65	96.40	-8	3,905	-0.20%
2020/02/12	8	94.49	2	95.50	94.20	6	3,843	0.16%
2020/02/10	5	93.60	8	93.58	93.60	-3	3,793	-0.08%
2020/02/07	2	94.60	4	94.18	93.50	-2	3,782	-0.05%
2020/02/06	0	0.00	5	94.60	95.60	-5	3,750	-0.13%
2020/02/05	1	93.40	29	93.13	92.00	-28	3,721	-0.75%
2020/02/04	6	91.77	0	0.00	92.00	6	3,638	0.16%
2020/02/03	5.1	91.59	8	92.20	92.30	-3	3,608	-0.08%
2020/01/31	2	93.40	4	92.80	92.80	-2	3,567	-0.06%
2020/01/30	2	90.20	4	91.13	90.50	-2	3,503	-0.06%
2020/01/20	1	94.00	0	0.00	93.80	1	3,431	0.03%
2020/01/17	2	93.55	4	94.60	94.10	-2	3,382	-0.06%
2020/01/16	0	0.00	2.1	93.92	93.60	-2.1	3,356	-0.06%
2020/01/15	1	92.40	1	92.30	92.30	0	3,335	0.00%
2020/01/13	0	0.00	10.3	90.79	90.80	-10.3	3,276	-0.31%
2020/01/10	1	91.60	21	90.65	90.10	-20	3,265	-0.61%
2020/01/09	0	0.00	10	88.60	88.70	-10	3,159	-0.32%
2020/01/08	0	0.00	5	87.60	87.50	-5	3,168	-0.16%
2020/01/07	6.1	89.02	1	88.20	88.30	5.1	3,170	0.16%
2020/01/06	0.1	88.40	0	0.00	88.80	0.1	3,188	0.00%
2020/01/03	18	89.08	1	89.00	89.20	17	3,201	0.53%
2020/01/02	5	88.50	13	88.68	88.90	-8	3,160	-0.25%
2019/12/31	0	0.00	2	86.60	86.70	-2	3,110	-0.06%
2019/12/30	0	0.00	1	87.70	86.90	-1	3,094	-0.03%
2019/12/27	2	88.40	0	0.00	87.80	2	3,139	0.06%
2019/12/26	19	88.23	7	88.46	88.30	12	3,150	0.38%
2019/12/25	0	0.00	2	87.20	87.20	-2	3,165	-0.06%
2019/12/24	0	0.00	7	87.23	86.70	-7	3,213	-0.22%
2019/12/23	0	0.00	5	87.30	86.20	-5	3,230	-0.15%
2019/12/20	8	88.28	2	88.05	87.60	6	3,262	0.18%
2019/12/19	3	87.70	0.3	87.70	87.70	2.8	3,320	0.08%
2019/12/18	10	87.10	4	87.53	87.50	6	3,353	0.18%
2019/12/12	0	0.00	12	85.98	85.80	-12	3,448	-0.35%
2019/12/11	6	85.08	1	85.60	85.50	5	3,482	0.14%
2019/12/10	1	85.20	1	85.30	85.30	0	3,488	0.00%
2019/12/09	1	85.60	0	0.00	85.10	1	3,515	0.03%
2019/12/06	1	85.00	1	85.00	85.00	0	3,583	0.00%
2019/12/04	1	84.60	1	85.00	84.50	0	3,681	0.00%
2019/12/03	0	0.00	1	84.20	84.50	-1	3,686	-0.03%
2019/12/02	3	83.50	1	83.60	83.80	2	3,696	0.05%
2019/11/29	6	84.00	0	0.00	83.90	6	3,710	0.16%
2019/11/28	1	84.80	1	84.90	84.90	0	3,689	0.00%
2019/11/27	3.2	85.84	3	85.73	85.70	0.2	3,742	0.00%
2019/11/26	1	85.10	1	85.40	85.40	0	3,765	0.00%
2019/11/25	12	84.69	6	84.83	84.80	6	3,737	0.16%
2019/11/22	3	85.50	262	85.18	85.30	-259	3,820	-6.78%	大賣/鉅額交易
2019/11/21	1	85.30	1	86.00	86.00	0	3,913	0.00%
2019/11/20	4	86.60	10	86.56	86.60	-6	4,024	-0.15%
2019/11/19	0	0.00	7	85.64	85.70	-7	4,108	-0.17%
2019/11/18	2	84.95	6	84.65	85.00	-4	4,087	-0.10%
2019/11/15	2.1	83.61	0	0.00	83.70	2.1	4,151	0.05%
2019/11/14	14	82.92	3	82.97	82.80	11	4,149	0.27%
2019/11/13	35	83.60	2	83.05	83.00	33	4,104	0.80%
2019/11/11	4	88.85	0	0.00	88.60	4	3,948	0.10%
2019/11/07	3	89.30	0	0.00	89.30	3	4,064	0.07%
2019/11/06	0	0.00	1	90.40	90.70	-1	4,068	-0.02%
2019/11/05	1.1	92.92	3	92.43	92.30	-1.9	4,089	-0.05%
2019/10/30	10	89.30	1	89.20	89.60	9	4,097	0.22%
2019/10/29	1	89.20	1	90.00	89.70	0	4,095	0.00%
2019/10/28	1	91.30	1	90.80	90.80	0	4,082	0.00%
2019/10/24	2	90.25	1	90.60	89.50	1	4,047	0.02%
2019/10/22	0	0.00	2	89.30	89.10	-2	4,041	-0.05%
2019/10/21	1	88.50	1	89.50	89.00	0	4,066	0.00%
2019/10/15	1	90.80	0	0.00	89.80	1	4,137	0.02%
2019/10/14	0	0.00	1	90.70	90.00	-1	4,155	-0.02%
2019/10/09	0	0.00	3	88.30	88.30	-3	4,154	-0.07%
2019/10/07	0	0.00	1	90.40	90.00	-1	4,149	-0.02%
2019/10/04	0	0.00	4	89.88	89.30	-4	4,169	-0.10%
2019/10/03	3	88.83	1	88.40	88.40	2	4,186	0.05%
2019/10/02	2	90.55	3	90.27	90.00	-1	4,206	-0.02%
2019/10/01	1	90.00	1	89.80	89.80	0	4,215	0.00%
2019/09/27	1	90.20	0	0.00	90.30	1	4,243	0.02%
2019/09/26	8	91.04	1	90.80	90.80	7	4,253	0.16%
2019/09/25	0	0.00	0.4	90.80	90.90	-0.4	4,371	-0.01%
2019/09/24	3	94.10	3	93.97	93.80	0	4,407	0.00%
2019/09/23	1	91.90	1	92.10	92.20	0	4,350	0.00%
2019/09/20	0	0.00	6.1	91.61	91.60	-6.1	4,510	-0.14%
2019/09/19	0	0.00	1	90.00	89.70	-1	4,449	-0.02%
2019/09/18	0	0.00	1	89.20	89.00	-1	4,479	-0.02%
2019/09/16	0	0.00	4	88.83	88.50	-4	4,510	-0.09%
2019/09/11	0	0.00	3	88.50	88.70	-3	4,645	-0.06%
2019/09/10	0	0.00	1	88.60	88.50	-1	4,708	-0.02%
2019/09/06	0	0.00	5	87.70	88.00	-5	4,689	-0.11%
2019/09/05	0	0.00	4	85.90	86.20	-4	4,614	-0.09%
2019/09/03	0	0.00	1	84.40	84.10	-1	4,651	-0.02%
2019/08/30	0	0.00	1	84.70	83.80	-1	4,700	-0.02%
2019/08/29	1	83.30	1	83.50	84.10	0	4,679	0.00%
2019/08/28	0	0.00	5	83.82	84.00	-5	4,725	-0.11%
2019/08/27	0	0.00	2	84.20	83.60	-2	4,752	-0.04%
2019/08/26	6	81.95	0	0.00	81.60	6	4,785	0.13%
2019/08/23	6	88.62	1	88.40	88.80	5	4,715	0.11%
2019/08/22	1	88.90	0	0.00	88.90	1	4,606	0.02%
2019/08/21	1	89.50	2	89.35	89.30	-1	4,550	-0.02%
2019/08/20	2	88.65	6	89.13	89.30	-4	4,510	-0.09%
2019/08/19	0	0.00	1	87.40	87.60	-1	4,428	-0.02%
2019/08/16	20	84.50	6	85.68	86.40	14	4,427	0.32%
2019/08/15	10	84.75	1	84.60	84.60	9	4,388	0.21%
2019/08/14	10	87.27	3	86.70	86.70	7	4,365	0.16%
2019/08/13	4	88.43	3	88.47	87.70	1	4,316	0.02%
2019/08/12	2	88.85	2	88.85	88.00	0	4,295	0.00%
2019/08/08	4.1	86.38	2	86.25	86.40	2.1	4,235	0.05%
2019/08/07	1	86.10	1	86.00	85.70	0	4,238	0.00%
2019/08/06	1	83.10	4	85.83	86.80	-3	4,306	-0.07%
2019/08/05	5	85.00	0	0.00	85.60	5	4,319	0.12%
2019/08/02	7	85.60	1	85.50	86.00	6	4,387	0.14%
2019/08/01	1	87.00	1	87.10	87.10	0	4,422	0.00%
2019/07/31	1	86.90	1	87.60	87.80	0	4,442	0.00%
2019/07/30	2	87.00	2	86.90	86.80	0	4,449	0.00%
2019/07/29	2	87.30	0	0.00	87.20	2	4,478	0.04%
2019/07/25	2	87.45	3	87.70	87.50	-1	4,484	-0.02%
2019/07/24	2	86.80	5	87.82	88.00	-3	4,512	-0.07%
2019/07/23	6	86.05	7	86.71	86.40	-1	4,495	-0.02%
2019/07/22	8	86.88	2	86.55	86.40	6	4,490	0.13%
2019/07/19	5	87.18	5	87.22	87.60	0	4,558	0.00%
2019/07/18	4	87.05	0	0.00	86.90	4	4,524	0.09%
2019/07/17	212	87.44	1	87.60	87.60	211	4,557	4.63%	大買/鉅額交易
2019/07/16	6	88.05	4	87.65	87.50	2	4,537	0.04%
2019/07/15	3	88.17	1	89.00	88.90	2	4,538	0.04%
2019/07/12	1	89.40	1	89.30	89.40	0	4,528	0.00%
2019/07/11	2	90.10	0	0.00	89.70	2	4,573	0.04%
2019/07/10	0	0.00	2	89.90	89.80	-2	4,598	-0.04%
2019/07/09	3	89.37	1	89.00	88.80	2	4,607	0.04%
2019/07/08	2	90.00	2	91.70	89.80	0	4,615	0.00%
2019/07/05	2	91.30	2	90.20	90.20	0	4,603	0.00%
2019/07/04	8	91.84	6	91.00	90.60	2	4,668	0.04%
2019/07/03	1	91.00	2	90.90	91.00	-1	4,656	-0.02%
2019/07/02	6	90.68	6	91.77	92.20	0	4,738	0.00%
2019/07/01	4	88.30	16	89.31	89.50	-12	4,648	-0.26%
2019/06/28	1	86.20	1	87.10	88.00	0	4,643	0.00%
2019/06/27	8	88.50	20	88.81	87.00	-12	4,799	-0.25%
2019/06/26	0	0.00	12.1	85.49	85.30	-12.1	4,780	-0.25%
2019/06/25	3	84.83	4	84.50	84.00	-1	4,829	-0.02%
2019/06/24	0	0.00	11	83.62	84.20	-11	4,781	-0.23%
2019/06/21	1	83.30	1	84.60	83.00	0	4,797	0.00%
2019/06/20	2	83.40	7	84.54	83.40	-5	4,795	-0.10%
2019/06/19	2	82.90	17	83.42	83.90	-15	4,999	-0.30%
2019/06/18	2	81.85	16	81.43	81.90	-14	4,966	-0.28%
2019/06/17	2	78.50	2	78.70	78.70	0	4,926	0.00%
2019/06/14	32	79.50	0	0.00	78.70	32	4,971	0.64%
2019/06/13	2	81.00	0	0.00	81.20	2	4,947	0.04%
2019/06/12	3	80.73	1	81.10	81.60	2	5,045	0.04%
2019/06/11	1	81.60	2	81.35	81.50	-1	5,105	-0.02%
2019/06/10	1	80.40	1	80.10	80.10	0	5,114	0.00%
2019/06/05	2	80.40	15	80.83	80.70	-13	5,108	-0.25%
2019/06/04	8	81.21	0	0.00	80.10	8	5,121	0.16%
2019/06/03	0	0.00	2	83.30	83.00	-2	5,112	-0.04%
2019/05/31	33	81.13	5	82.10	82.60	28	5,110	0.55%
2019/05/23	2	76.15	1	76.70	76.60	1	5,357	0.02%
2019/05/22	1	78.00	0	0.00	78.00	1	5,402	0.02%
2019/05/21	5	79.00	0	0.00	79.00	5	5,526	0.09%
2019/05/20	2	77.10	6	77.20	77.90	-4	5,587	-0.07%
2019/05/17	0	0.00	2	77.55	77.00	-2	5,737	-0.03%
2019/05/16	0.1	77.30	0	0.00	77.00	0.1	5,932	0.00%
2019/05/14	6	77.70	62	74.02	78.00	-56	6,372	-0.88%
2019/05/13	10	76.35	2	75.00	75.00	8	6,415	0.12%
2019/05/10	13	77.89	7	77.99	77.50	6	6,420	0.09%
2019/05/09	4	79.95	2	80.10	79.20	2	6,372	0.03%
2019/05/08	9	81.57	0	0.00	81.10	9	6,438	0.14%
2019/05/07	6	82.37	2	83.15	83.00	4	6,439	0.06%
2019/05/06	10	82.84	1	82.30	82.30	9	6,463	0.14%
2019/05/03	3	85.10	1	85.30	85.30	2	6,486	0.03%
2019/05/02	1	84.90	1.1	85.07	85.00	-0.1	6,520	0.00%
2019/04/30	4	83.78	7	84.46	85.60	-3	6,565	-0.05%
2019/04/29	2	84.95	2	85.05	84.60	0	6,755	0.00%
2019/04/26	0	0.00	1	86.30	86.70	-1	6,832	-0.01%
2019/04/25	10	87.29	7	88.39	86.70	3	7,004	0.04%
2019/04/24	4	87.28	1	87.20	87.50	3	6,939	0.04%
2019/04/23	1	86.20	0	0.00	86.10	1	7,064	0.01%
2019/04/19	1	87.10	6	87.08	87.20	-5	7,127	-0.07%
2019/04/18	0	0.00	1	86.10	85.90	-1	7,214	-0.01%
2019/04/17	4	86.85	1	86.50	86.50	3	7,309	0.04%
2019/04/16	1	85.40	10	86.30	86.70	-9	7,382	-0.12%
2019/04/15	2	85.00	5	86.04	85.40	-3	7,505	-0.04%
2019/04/12	5	84.88	1	84.30	84.30	4	7,559	0.05%
2019/04/11	5	85.44	9	85.00	85.00	-4	7,625	-0.05%
2019/04/10	12	85.88	3	86.27	86.00	9	7,762	0.12%
2019/04/09	5	88.24	1	88.00	88.00	4	7,766	0.05%
2019/04/08	13	88.43	2	88.50	88.50	11	8,008	0.14%
2019/04/03	6	87.52	11	87.35	87.30	-5	8,051	-0.06%
2019/04/02	1	87.60	3	87.43	87.50	-2	8,203	-0.02%
2019/04/01	12	88.38	22	88.64	87.90	-10	8,399	-0.12%
2019/03/29	5	83.18	26	85.54	86.50	-21	8,234	-0.26%
2019/03/28	4	81.40	2	82.25	82.20	2	8,134	0.02%
2019/03/27	2	82.90	1	83.20	82.90	1	8,065	0.01%
2019/03/26	3	83.60	4	83.88	83.40	-1	8,071	-0.01%
2019/03/25	2	84.00	2	84.15	83.50	0	8,136	0.00%
2019/03/22	8	87.24	7	87.56	85.60	1	8,122	0.01%
2019/03/21	3	83.93	7.2	84.28	84.30	-4.2	7,898	-0.05%
2019/03/20	9	82.80	7	82.74	82.90	2	7,931	0.03%
2019/03/19	3	83.00	8	83.15	82.90	-5	7,939	-0.06%
2019/03/18	5	80.82	2	81.40	81.60	3	7,984	0.04%
2019/03/15	7	80.53	3	80.93	80.50	4	8,054	0.05%
2019/03/14	14	80.99	5.1	80.41	80.40	8.9	8,090	0.11%
2019/03/13	5	81.92	2	81.90	81.90	3	8,088	0.04%
2019/03/12	6.1	82.84	5	82.00	82.00	1.1	8,097	0.01%
2019/03/11	1	82.50	1	82.90	82.60	0	8,144	0.00%
2019/03/08	1	82.00	1	82.80	83.40	0	8,290	0.00%
2019/03/07	4	83.00	3	82.73	82.10	1	8,451	0.01%
2019/03/06	2	83.65	1	83.50	83.90	1	8,620	0.01%
2019/03/05	2	83.50	0	0.00	83.90	2	8,794	0.02%
2019/03/04	0	0.00	21	83.80	84.50	-21	8,917	-0.24%
2019/02/27	2	81.70	0	0.00	81.80	2	8,892	0.02%
2019/02/26	5	83.02	2.3	82.34	82.30	2.7	8,834	0.03%
2019/02/25	1	83.30	3	83.70	83.50	-2	8,849	-0.02%
2019/02/22	7	83.23	6	84.08	83.20	1	8,940	0.01%
2019/02/21	13	84.00	2	84.35	83.70	11	9,017	0.12%
2019/02/20	5	84.10	14	84.21	84.60	-9	9,122	-0.10%
2019/02/19	1	82.30	3.2	82.78	82.50	-2.2	9,462	-0.02%
2019/02/18	8	82.80	8	83.26	82.20	0	9,522	0.00%
2019/02/15	72	82.77	3	83.00	83.00	69	9,401	0.73%
2019/02/14	10	81.23	23	82.41	83.00	-13	9,262	-0.14%
2019/02/13	8	79.74	21	80.39	81.10	-13	9,180	-0.14%
2019/02/12	2	78.65	14	78.37	78.80	-12	8,928	-0.13%
2019/02/11	8	75.00	13	76.09	75.80	-5	8,843	-0.06%
2019/01/30	10	74.29	4	74.90	74.10	6	8,853	0.07%
2019/01/29	19	74.56	8	74.59	74.40	11	8,853	0.12%
2019/01/28	2	77.30	2	77.40	77.40	0	8,772	0.00%
2019/01/25	1	76.30	2	76.90	77.10	-1	8,838	-0.01%
2019/01/24	8	76.20	2	75.60	75.60	6	8,931	0.07%
2019/01/23	3	76.50	1	77.00	76.60	2	9,007	0.02%
2019/01/22	6	78.03	5	77.44	77.40	1	9,053	0.01%
2019/01/21	32	79.06	8	79.55	78.30	24	9,117	0.26%
2019/01/18	13	78.45	9	79.22	78.70	4	8,954	0.04%
2019/01/17	6	78.98	25	79.46	79.00	-19	8,914	-0.21%
2019/01/16	5	77.54	3	77.50	77.10	2	8,746	0.02%
2019/01/15	9	77.12	31	78.55	77.70	-22	8,808	-0.25%
2019/01/14	1	75.90	1	76.40	76.40	0	8,731	0.00%
2019/01/11	11	76.46	5	76.66	75.70	6	8,929	0.07%
2019/01/10	22	75.78	17	76.12	77.20	5	9,022	0.06%
2019/01/09	16	78.46	14	79.09	77.80	2	8,961	0.02%
2019/01/08	18	77.78	12	78.24	77.40	6	8,926	0.07%
2019/01/07	14	77.09	14.3	77.09	79.40	-0.3	8,893	0.00%
2019/01/04	26	73.30	25	73.39	74.80	1	8,775	0.01%
2019/01/03	16	76.19	9	75.70	74.50	7	8,883	0.08%
2019/01/02	14	77.89	16	78.31	77.00	-2	8,866	-0.02%
2018/12/28	14	76.72	11	76.56	76.40	3	8,741	0.03%
2018/12/27	10	76.78	24.1	76.98	76.60	-14.1	8,787	-0.16%
2018/12/26	4	74.25	4	73.55	72.30	0	8,530	0.00%
2018/12/25	19	75.06	8	74.90	75.50	11	8,393	0.13%
2018/12/24	8	74.23	18.1	74.44	74.70	-10.1	8,280	-0.12%
2018/12/22	8	70.66	4	70.45	70.10	4	8,043	0.05%
2018/12/21	2	67.95	4	69.63	69.90	-2	8,101	-0.02%
2018/12/20	4	68.28	2	68.20	67.90	2	8,109	0.02%
2018/12/19	3	69.90	2	69.30	69.30	1	8,131	0.01%
2018/12/18	1	68.30	2	69.95	69.80	-1	8,160	-0.01%
2018/12/17	5	68.54	3	68.70	68.40	2	8,268	0.02%
2018/12/14	21	69.49	1	69.50	69.50	20	8,282	0.24%
2018/12/13	3.1	69.66	8	70.54	69.10	-4.9	8,275	-0.06%
2018/12/12	3	68.50	1	68.70	68.60	2	8,219	0.02%
2018/12/11	13	68.28	8	67.69	67.50	5	8,194	0.06%
2018/12/10	2	68.45	1	69.10	69.10	1	8,182	0.01%
2018/12/07	4	70.73	5	70.94	70.60	-1	8,301	-0.01%
2018/12/06	5	69.80	12	68.73	68.60	-7	8,443	-0.08%
2018/12/05	5	71.86	5	71.64	71.40	0	8,612	0.00%
2018/12/04	4	74.60	3	74.50	74.20	1	8,662	0.01%
2018/12/03	7	74.83	3	75.97	75.20	4	8,688	0.05%
2018/11/30	1	71.50	14	72.19	72.50	-13	8,624	-0.15%
2018/11/29	10	70.10	6	69.65	70.70	4	8,499	0.05%
2018/11/28	4	65.40	13	66.57	67.80	-9	8,339	-0.11%
2018/11/27	29	64.60	8	64.70	64.40	21	8,197	0.26%
2018/11/26	9	65.99	5	65.86	66.00	4	8,058	0.05%
2018/11/23	6	66.80	9	66.86	66.60	-3	8,031	-0.04%
2018/11/22	2	67.55	7	66.90	66.60	-5	8,058	-0.06%
2018/11/21	3	64.77	1	65.10	65.00	2	8,068	0.02%
2018/11/20	6	65.50	7	65.73	66.50	-1	8,072	-0.01%
2018/11/19	5	65.30	8	65.90	65.50	-3	8,024	-0.04%
2018/11/16	21	65.24	14	64.90	64.20	7	7,966	0.09%
2018/11/15	11.1	70.53	3	69.73	70.00	8.1	7,692	0.10%
2018/11/14	2	72.90	3	72.80	72.90	-1	7,685	-0.01%
2018/11/13	2	71.25	2	72.10	72.80	0	7,718	0.00%
2018/11/12	4	75.28	5	75.00	74.60	-1	7,777	-0.01%
2018/11/09	9	73.04	4	72.80	73.50	5	7,805	0.06%
2018/11/08	2	75.90	2	74.00	73.90	0	8,078	0.00%
2018/11/07	2	74.90	3	74.63	74.80	-1	8,081	-0.01%
2018/11/06	9	72.40	3	72.30	72.40	6	8,151	0.07%
2018/11/05	6	73.20	13	73.63	73.70	-7	8,151	-0.09%
2018/11/02	2	72.55	2	72.50	72.90	0	8,138	0.00%
2018/11/01	6	70.25	6	70.63	70.50	0	8,162	0.00%
2018/10/31	6	67.68	10	68.09	68.30	-4	8,129	-0.05%
2018/10/30	7	65.61	4	65.20	64.80	3	8,041	0.04%
2018/10/29	3	68.10	5	67.42	66.70	-2	8,015	-0.02%
2018/10/26	2	66.05	3	65.70	65.50	-1	7,979	-0.01%
2018/10/25	4	65.50	303	65.82	65.50	-299	8,076	-3.70%	大賣/鉅額交易
2018/10/24	3	68.40	5	69.04	68.70	-2	8,064	-0.02%
2018/10/23	12	68.74	7	68.34	68.00	5	8,110	0.06%
2018/10/22	3	70.20	8	70.89	70.50	-5	8,101	-0.06%
2018/10/19	9	68.29	127	68.82	70.30	-118	8,127	-1.45%	大賣/鉅額交易
2018/10/18	12	71.62	110	70.89	71.60	-98	8,123	-1.21%	大賣/
2018/10/17	4	75.95	4	74.98	74.60	0	8,283	0.00%
2018/10/16	1.1	75.49	345	75.44	75.20	-343.9	8,307	-4.14%	大賣/鉅額交易
2018/10/15	15	75.79	50	74.94	74.90	-35	8,439	-0.41%
2018/10/12	2.1	73.44	3	75.57	76.10	-0.9	8,542	-0.01%
2018/10/11	1	70.10	5	71.98	74.40	-4	8,616	-0.05%
2018/10/09	6	77.73	2	77.10	77.40	4	8,465	0.05%
2018/10/08	1	80.40	5	80.32	80.20	-4	8,437	-0.05%
2018/10/05	5	78.40	1	80.00	77.80	4	8,467	0.05%
2018/10/04	1	82.00	0	0.00	82.10	1	8,460	0.01%
2018/10/02	9	84.14	3	85.43	83.80	6	8,627	0.07%
2018/10/01	1	83.50	2	84.00	84.10	-1	8,694	-0.01%
2018/09/28	4	82.38	2	82.35	82.50	2	8,877	0.02%
2018/09/27	1	83.20	1	83.20	82.50	0	8,856	0.00%
2018/09/26	1	84.30	0	0.00	84.30	1	8,864	0.01%
2018/09/25	1	85.30	4	85.65	84.60	-3	8,964	-0.03%
2018/09/21	5	82.74	2	83.40	83.40	3	9,017	0.03%
2018/09/20	2	86.55	1	86.10	85.80	1	8,961	0.01%
2018/09/19	0	0.00	3	87.70	87.00	-3	9,052	-0.03%
2018/09/18	6	86.53	1	86.00	85.90	5	9,188	0.05%
2018/09/17	1	87.40	6	89.27	89.40	-5	9,285	-0.05%
2018/09/14	2	86.90	3	88.43	88.70	-1	9,410	-0.01%
2018/09/13	6	86.12	1	85.00	85.30	5	9,484	0.05%
2018/09/12	16	89.43	2	89.45	86.50	14	9,467	0.15%
2018/09/11	3	89.70	1	88.90	89.80	2	9,351	0.02%
2018/09/10	3	93.50	4	93.83	93.60	-1	9,337	-0.01%
2018/09/07	7	99.04	4	97.08	97.30	3	9,473	0.03%
2018/09/06	7	102.14	2	100.25	100.50	5	9,475	0.05%
2018/09/05	5	105.60	0	0.00	105.00	5	9,455	0.05%
2018/09/04	1	108.00	3	108.50	107.50	-2	9,426	-0.02%
2018/09/03	1	108.00	6	108.17	107.50	-5	9,453	-0.05%
2018/08/31	1	104.00	2	105.00	106.50	-1	9,591	-0.01%
2018/08/30	3	105.33	0	0.00	104.50	3	9,741	0.03%
2018/08/29	0	0.00	3.6	106.50	107.00	-3.6	9,744	-0.04%
2018/08/28	0	0.00	3	107.33	104.50	-3	9,793	-0.03%
2018/08/27	1	103.50	6	103.33	104.00	-5	9,738	-0.05%
2018/08/24	7	99.00	7	99.06	99.20	0	9,653	0.00%
2018/08/23	1	96.50	14	98.76	100.00	-13	9,761	-0.13%
2018/08/22	13	97.45	13	98.15	95.80	0	9,726	0.00%
2018/08/21	8	98.73	12	98.73	99.90	-4	9,599	-0.04%
2018/08/20	2	100.60	1	101.50	99.50	1	9,559	0.01%
2018/08/17	7	99.44	8	102.06	100.50	-1	9,645	-0.01%
2018/08/16	1	97.90	2	98.40	99.50	-1	9,627	-0.01%
2018/08/15	6	97.48	3	95.00	99.70	3	9,689	0.03%
2018/08/14	4	100.75	4	100.50	100.00	0	9,468	0.00%
2018/08/13	10	101.09	6	100.92	100.50	4	9,527	0.04%
2018/08/10	6	103.58	5	104.00	104.00	1	9,677	0.01%
2018/08/09	0	0.00	1	105.50	104.00	-1	9,839	-0.01%
2018/08/08	2	103.75	4	105.50	107.00	-2	9,995	-0.02%
2018/08/07	1	101.00	0	0.00	101.50	1	10,030	0.01%
2018/08/06	2	103.75	0	0.00	104.50	2	10,126	0.02%
2018/08/03	1	105.50	0	0.00	105.50	1	10,122	0.01%
2018/08/01	0	0.00	4	110.13	110.50	-4	10,233	-0.04%
2018/07/31	3	106.50	0	0.00	105.00	3	10,093	0.03%
2018/07/30	4	104.13	1	103.00	103.00	3	10,099	0.03%
2018/07/27	4	107.88	2	108.75	108.00	2	10,083	0.02%
2018/07/26	11	108.59	1	106.00	106.50	10	10,131	0.10%
2018/07/25	6	109.83	7	109.14	107.00	-1	10,054	-0.01%
2018/07/24	15	112.17	27	110.28	110.00	-12	9,871	-0.12%
2018/07/23	1	101.50	2	102.50	103.00	-1	9,592	-0.01%
2018/07/20	3	101.27	3	100.83	98.90	0	9,624	0.00%
2018/07/19	4	99.63	2	101.25	101.00	2	9,509	0.02%
2018/07/18	5	102.50	2	103.25	105.00	3	9,391	0.03%
2018/07/17	3	98.30	5	97.76	97.50	-2	9,293	-0.02%
2018/07/16	3	99.97	3	100.47	100.50	0	9,304	0.00%
2018/07/13	2	97.65	6	98.52	101.00	-4	9,329	-0.04%
2018/07/12	9	96.70	14	96.36	96.20	-5	9,309	-0.05%
2018/07/11	0	0.00	1	98.60	98.20	-1	9,312	-0.01%
2018/07/10	2	94.70	8	96.10	97.60	-6	9,309	-0.06%
2018/07/09	10	93.47	2	93.10	95.00	8	9,253	0.09%
2018/07/06	7	97.63	23	97.05	98.20	-16	9,131	-0.18%
2018/07/05	3	93.53	3	93.33	93.30	0	9,051	0.00%
2018/07/04	5	93.74	5	94.42	92.50	0	9,121	0.00%
2018/07/03	1	93.20	3	95.10	96.00	-2	9,212	-0.02%
2018/07/02	19	95.00	8	94.94	94.30	11	9,192	0.12%
2018/06/29	5	93.96	5	94.06	94.20	0	9,571	0.00%
2018/06/28	1	97.30	7	97.37	96.40	-6	9,432	-0.06%
2018/06/27	3.1	97.32	5	96.18	96.20	-1.9	9,532	-0.02%
2018/06/26	1	100.00	0	0.00	99.80	1	9,472	0.01%
2018/06/25	5	97.66	5	99.22	98.80	0	9,456	0.00%
2018/06/22	2	100.25	21	100.05	100.00	-19	9,568	-0.20%
2018/06/21	5	107.70	4	107.75	104.50	1	9,624	0.01%
2018/06/20	13	106.73	0	0.00	106.00	13	9,529	0.14%
2018/06/19	0	0.00	1	115.50	114.50	-1	9,524	-0.01%
2018/06/15	0	0.00	1	109.50	107.50	-1	9,468	-0.01%
2018/06/14	2	109.50	1	110.50	109.00	1	9,268	0.01%
2018/06/13	3	112.33	1	111.50	112.00	2	9,201	0.02%
2018/06/12	7	114.86	0	0.00	115.00	7	9,183	0.08%
2018/06/11	1	116.50	21	116.62	117.00	-20	9,210	-0.22%
2018/06/08	3	112.17	1	112.50	112.50	2	9,184	0.02%
2018/06/07	13	116.85	21	115.71	115.00	-8	9,064	-0.09%
2018/06/06	8	123.94	11.2	123.71	123.00	-3.2	8,996	-0.04%
2018/06/05	2	124.50	4	125.63	124.50	-2	8,994	-0.02%
2018/06/04	1	124.50	1	124.00	123.50	0	9,143	0.00%
2018/06/01	1	124.50	2	125.25	126.50	-1	9,426	-0.01%
2018/05/31	1	124.50	6	123.83	125.00	-5	9,439	-0.05%
2018/05/30	7	124.21	1	121.48	121.00	6	9,300	0.06%
2018/05/29	1	124.50	1	126.50	127.00	0	9,324	0.00%
2018/05/28	4	123.50	1	124.50	124.50	3	9,462	0.03%
2018/05/25	15	126.83	0	0.00	124.50	15	9,473	0.16%
2018/05/24	27	127.76	1	126.50	128.50	26	9,433	0.28%
2018/05/23	3	129.67	15	128.43	129.50	-12	9,415	-0.13%
2018/05/22	3	122.67	30	120.83	126.00	-27	9,413	-0.29%
2018/05/21	2	124.50	4.7	124.25	124.00	-2.7	9,527	-0.03%
2018/05/18	10	118.60	13.4	121.93	122.00	-3.4	9,512	-0.04%
2018/05/17	2	117.50	6	118.50	118.50	-4	9,496	-0.04%
2018/05/16	2	114.50	2	113.50	114.00	0	9,388	0.00%
2018/05/15	3	111.83	3	110.67	111.50	0	9,434	0.00%
2018/05/14	6	107.42	11	110.27	110.50	-5	9,535	-0.05%
2018/05/10	122	105.97	8.2	103.97	103.00	113.8	9,565	1.19%	大買/鉅額交易
2018/05/09	0	0.00	2	100.50	100.00	-2	9,583	-0.02%
2018/05/08	1	100.00	0	0.00	98.40	1	9,656	0.01%
2018/05/07	1	100.50	1	99.00	99.10	0	10,020	0.00%
2018/05/04	1	97.60	1	96.40	97.40	0	10,229	0.00%
2018/05/03	2	94.65	10	97.29	97.00	-8	10,257	-0.08%
2018/05/02	0	0.00	7	93.90	94.10	-7	10,254	-0.07%
2018/04/30	2	93.35	2	94.40	93.40	0	10,576	0.00%
2018/04/26	1	89.00	2	91.75	90.20	-1	10,666	-0.01%
2018/04/25	6	89.62	2	89.80	88.90	4	10,648	0.04%
2018/04/24	2	93.15	1	92.10	92.00	1	10,764	0.01%
2018/04/23	1	96.10	2	96.40	96.00	-1	10,927	-0.01%
2018/04/20	4	95.00	1	95.20	95.20	3	11,056	0.03%
2018/04/19	2	95.00	3.5	96.04	95.00	-1.5	11,030	-0.01%
2018/04/18	4	94.50	3	94.07	94.00	1	11,033	0.01%
2018/04/17	3	93.03	27	92.10	95.00	-24	11,163	-0.21%
2018/04/16	4	98.03	1	95.80	95.80	3	11,113	0.03%
2018/04/13	52	103.10	11	100.68	100.50	41	11,069	0.37%
2018/04/12	0	0.00	1	102.00	100.50	-1	11,138	-0.01%
2018/04/11	1	98.80	4	101.00	100.50	-3	11,284	-0.03%
2018/04/10	3	99.53	7	99.41	98.60	-4	11,379	-0.04%
2018/04/09	4	99.43	2	100.70	99.30	2	11,681	0.02%
2018/04/03	5	100.48	1	100.00	101.50	4	11,672	0.03%
2018/04/02	5	99.54	19	102.19	101.50	-14	11,801	-0.12%
2018/03/31	3	95.50	1	95.20	95.20	2	11,346	0.02%
2018/03/30	6	97.17	4	99.03	95.60	2	11,347	0.02%
2018/03/29	5	98.22	2	99.05	97.70	3	11,124	0.03%
2018/03/28	0	0.00	4	99.00	97.80	-4	11,032	-0.04%
2018/03/27	9	98.37	13	99.58	98.50	-4	10,887	-0.04%
2018/03/26	7	94.24	11	95.35	97.30	-4	10,663	-0.04%
2018/03/23	3	91.03	5	90.82	90.10	-2	10,453	-0.02%
2018/03/22	2	93.40	2	94.65	94.50	0	10,400	0.00%
2018/03/21	1	92.00	3	92.07	92.80	-2	10,257	-0.02%
2018/03/19	3	89.63	2	89.65	89.50	1	10,118	0.01%
2018/03/16	1	91.10	1	90.90	90.50	0	10,112	0.00%
2018/03/15	6	90.80	0	0.00	90.80	6	10,092	0.06%
2018/03/14	0	0.00	1	90.00	89.00	-1	10,066	-0.01%
2018/03/13	3	90.80	4	89.68	89.30	-1	10,089	-0.01%
2018/03/12	3	90.00	5	90.24	90.00	-2	10,033	-0.02%
2018/03/09	10	89.51	11	89.90	90.10	-1	9,985	-0.01%
2018/03/08	6	92.23	4	90.00	90.10	2	9,970	0.02%
2018/03/07	3	89.73	11.1	90.00	90.90	-8.1	9,746	-0.08%
2018/03/06	2	87.45	1	87.20	87.20	1	9,466	0.01%
2018/03/05	5	86.88	4	86.78	86.00	1	9,477	0.01%
2018/03/02	16	87.58	2	87.45	87.10	14	9,455	0.15%
2018/03/01	7	87.84	14	87.65	89.90	-7	9,371	-0.07%
2018/02/27	5	86.76	2	86.60	85.50	3	9,187	0.03%
2018/02/26	11	87.85	6	87.92	87.50	5	9,155	0.05%
2018/02/23	11	86.73	6	86.18	86.00	5	9,145	0.05%
2018/02/22	1.2	86.12	5	85.88	85.00	-3.8	9,121	-0.04%
2018/02/21	7	89.96	5	89.68	89.20	2	9,026	0.02%
2018/02/12	6	87.00	15	86.62	85.40	-9	8,845	-0.10%
2018/02/09	19	86.17	4	86.35	85.40	15	8,839	0.17%
2018/02/08	1	87.60	2	88.60	88.10	-1	8,628	-0.01%
2018/02/07	8	87.45	12	87.48	87.40	-4	8,567	-0.05%
2018/02/06	19	84.08	12	84.25	83.90	7	8,403	0.08%
2018/02/05	5	88.70	3	89.27	89.90	2	8,273	0.02%
2018/02/02	3.2	95.69	6	94.92	94.60	-2.8	8,248	-0.03%
2018/02/01	24	98.25	12	96.29	94.70	12	8,603	0.14%
2018/01/31	25	96.41	18.1	95.13	96.30	6.9	8,544	0.08%
2018/01/30	22	99.35	107	98.19	96.70	-85	8,430	-1.01%	大賣/
2018/01/29	20	101.77	25	101.82	104.50	-5	8,080	-0.06%
2018/01/26	3	94.53	107	94.61	95.40	-104	7,808	-1.33%	大賣/鉅額交易
2018/01/25	7	93.29	7	93.53	93.40	0	7,751	0.00%
2018/01/24	14	93.59	29	94.11	92.40	-15	7,673	-0.20%
2018/01/23	2	90.85	10	90.99	90.60	-8	7,387	-0.11%
2018/01/22	4	88.75	2	89.15	89.80	2	7,331	0.03%
2018/01/19	7	91.21	3	90.00	90.00	4	7,290	0.05%
2018/01/18	25	92.32	6	91.25	89.90	19	7,214	0.26%
2018/01/17	8	92.04	19	92.81	92.30	-11	7,074	-0.16%
2018/01/16	0	0.00	12	89.76	89.90	-12	6,985	-0.17%
2018/01/12	12	88.08	6	87.87	87.60	6	7,214	0.08%
2018/01/11	5	88.92	8.5	88.24	89.60	-3.5	7,229	-0.05%
2018/01/10	2	87.10	2.1	85.09	85.10	-0.1	7,200	0.00%
2018/01/09	1	88.00	0	0.00	88.10	1	7,464	0.01%
2018/01/08	2	89.70	4	89.18	88.70	-2	7,671	-0.03%
2018/01/05	1	85.60	10	87.40	88.60	-9	7,558	-0.12%
2018/01/04	5	86.18	27	86.40	86.20	-22	7,414	-0.30%
2018/01/03	3	82.30	38	83.93	85.00	-35	7,211	-0.49%
2018/01/02	7	78.81	13	79.39	79.90	-6	6,802	-0.09%