微星 (2377)-統一-新竹券商分點個股進出

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
▲2.5
漲幅
+1.46%
成交量
2,174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－統一-新竹券商分點個股進出

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

統一-新竹券商分點個股進出
統一-新竹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
2024/11/20	30.1	171.50	0	0.00	171.50	30.1	3,830	0.79%
2024/11/15	2	173.50	1	168.50	168.00	1	3,850	0.03%
2024/11/14	2	172.00	0	0.00	171.00	2	3,800	0.05%
2024/11/13	153.1	172.46	5	170.80	172.00	148.1	3,753	3.95%	大買/鉅額交易
2024/11/12	30	182.50	0	0.00	181.00	30	3,597	0.83%
2024/11/11	0	0.00	2	182.00	183.00	-2	3,593	-0.06%
2024/11/07	0	0.00	15	189.50	189.00	-15	3,561	-0.42%
2024/11/06	0	0.00	30	188.03	189.00	-30	3,537	-0.85%
2024/11/05	2	187.75	4.1	186.52	188.50	-2.1	3,533	-0.06%
2024/11/01	1	182.00	11	181.00	181.00	-10	3,547	-0.28%
2024/10/30	11	178.50	2	182.50	178.00	9	3,537	0.25%
2024/10/28	0	0.00	2	181.75	181.50	-2	3,520	-0.06%
2024/10/25	0	0.00	8	180.00	180.00	-8	3,533	-0.23%
2024/10/23	8	177.00	0	0.00	177.00	8	3,613	0.22%
2024/10/22	0.2	180.00	0	0.00	181.50	0.2	3,633	0.01%
2024/10/21	6	181.33	4	180.00	179.50	2	3,707	0.05%
2024/10/18	0	0.00	22	180.02	179.00	-22	3,718	-0.59%
2024/10/17	1	179.00	2	180.25	177.50	-1	3,748	-0.03%
2024/10/16	10	178.00	0	0.00	177.50	10	3,794	0.26%
2024/10/15	2	176.50	0	0.00	176.50	2	3,780	0.05%
2024/10/14	1	174.00	0	0.00	173.50	1	3,798	0.03%
2024/10/09	0	0.00	2	171.00	168.00	-2	3,818	-0.05%
2024/10/07	1	170.50	0	0.00	172.00	1	3,843	0.03%
2024/09/27	0	0.00	1	173.50	173.50	-1	3,933	-0.03%
2024/09/25	2	177.25	0	0.00	177.00	2	3,982	0.05%
2024/09/24	0	0.00	1	175.50	177.50	-1	4,014	-0.02%
2024/09/23	4	177.50	2	179.50	176.50	2	4,086	0.05%
2024/09/20	1	177.50	2	176.25	177.00	-1	4,094	-0.02%
2024/09/16	3	170.17	0	0.00	170.50	3	4,296	0.07%
2024/09/13	0	0.00	0.1	171.50	171.00	-0.1	4,339	0.00%
2024/09/12	0	0.00	0.1	171.00	171.00	-0.1	4,382	0.00%
2024/09/11	0	0.00	2	167.25	166.00	-2	4,429	-0.05%
2024/09/05	0	0.00	2	172.75	170.00	-2	4,534	-0.04%
2024/09/04	1.1	176.91	0	0.00	172.50	1.1	4,576	0.02%
2024/09/03	2	183.00	0	0.00	181.00	2	4,524	0.04%
2024/09/02	0.2	184.33	0	0.00	183.50	0.2	4,565	0.00%
2024/08/30	2	183.50	0	0.00	183.50	2	4,649	0.04%
2024/08/29	1	182.50	11	184.91	184.50	-10	4,730	-0.21%
2024/08/28	22	182.91	12	183.71	183.50	10	4,860	0.21%
2024/08/27	1	179.00	1	182.00	180.00	0	4,903	0.00%
2024/08/26	1	184.50	2	184.75	184.00	-1	4,969	-0.02%
2024/08/21	0	0.00	1	177.00	175.00	-1	5,541	-0.02%
2024/08/19	1	175.00	2	175.00	174.50	-1	5,995	-0.02%
2024/08/16	1	174.00	1	174.00	172.50	0	6,078	0.00%
2024/08/13	0	0.00	1	166.00	166.50	-1	6,076	-0.02%
2024/08/12	1	170.00	10	170.50	169.50	-9	6,077	-0.15%
2024/08/08	0	0.00	1.1	161.98	161.00	-1.1	6,156	-0.02%
2024/08/07	2	164.00	1	159.50	164.00	1	6,160	0.02%
2024/08/06	0	0.00	2	155.00	157.00	-2	6,145	-0.03%
2024/08/05	10	162.00	1	164.00	161.00	9	6,110	0.15%
2024/08/02	10	174.00	0	0.00	173.50	10	6,114	0.16%
2024/08/01	2	174.50	1	175.00	174.50	1	6,129	0.02%
2024/07/29	0	0.00	1	170.50	170.00	-1	6,085	-0.02%
2024/07/26	2	172.50	1	173.92	174.00	1	6,065	0.02%
2024/07/23	0	0.00	1	178.00	177.50	-1	6,036	-0.02%
2024/07/22	2	173.50	0	0.00	175.50	2	6,014	0.03%
2024/07/18	1	182.00	2	183.75	183.50	-1	5,905	-0.02%
2024/07/17	0.1	183.10	12	184.08	182.50	-12	5,892	-0.20%
2024/07/12	1	180.50	0	0.00	180.50	1	5,960	0.02%
2024/07/10	1	180.00	0	0.00	180.00	1	5,991	0.02%
2024/07/08	2	183.25	3	184.50	184.00	-1	6,002	-0.02%
2024/07/05	14	183.29	0	0.00	182.00	14	5,970	0.23%
2024/07/04	1	183.50	2	182.50	183.50	-1	5,949	-0.02%
2024/07/02	1	179.00	0	0.00	179.50	1	5,895	0.02%
2024/07/01	1	180.00	0	0.00	180.50	1	5,877	0.02%
2024/06/28	0	0.00	1	179.50	178.00	-1	5,848	-0.02%
2024/06/27	1	173.02	1	176.00	175.50	0	5,802	0.00%
2024/06/26	2	176.50	0	0.00	176.50	2	5,765	0.03%
2024/06/25	7	175.14	3	177.50	176.50	4	5,754	0.07%
2024/06/24	0	0.00	2	181.25	181.50	-2	5,669	-0.04%
2024/06/21	1	179.50	1	178.00	180.00	0	5,593	0.00%
2024/06/20	0	0.00	5	179.90	180.50	-5	5,534	-0.09%
2024/06/19	2	178.25	1	178.00	177.50	1	5,541	0.02%
2024/06/18	0	0.00	1	178.00	178.00	-1	5,569	-0.02%
2024/06/17	1	180.00	0	179.50	179.50	1	5,556	0.02%
2024/06/14	2	179.25	0	179.50	179.50	2	5,565	0.04%
2024/06/13	1	183.49	2	179.00	183.00	-1	5,553	-0.02%
2024/06/12	0	0.00	2	179.50	178.00	-2	5,701	-0.04%
2024/06/11	0	0.00	1	182.50	179.50	-1	5,672	-0.02%
2024/06/06	1	188.50	1	187.50	186.50	0	5,639	0.00%
2024/06/05	4	187.63	0	0.00	186.00	4	5,581	0.07%
2024/06/04	3	194.83	0	0.00	192.50	3	5,506	0.05%
2024/06/03	1	196.01	1.1	204.27	197.00	-0.1	5,408	0.00%
2024/05/31	1	192.52	2	194.25	191.50	-1	5,244	-0.02%
2024/05/30	4.1	195.59	1.2	198.33	193.50	2.9	5,079	0.06%
2024/05/29	8	196.81	3.1	197.49	197.50	4.9	4,968	0.10%
2024/05/28	4	204.88	12	206.33	200.00	-8	4,828	-0.17%
2024/05/27	0	201.17	6.1	198.03	200.00	-6.1	4,419	-0.14%
2024/05/24	2.1	183.67	2	187.75	187.00	0.1	4,100	0.00%
2024/05/23	0	0.00	35	184.63	186.50	-35	3,988	-0.88%
2024/05/22	0	0.00	3.3	173.66	175.50	-3.3	3,693	-0.09%
2024/05/21	1	169.00	9	167.00	167.50	-8	3,647	-0.22%
2024/05/20	0	0.00	1	167.50	168.50	-1	3,674	-0.03%
2024/05/17	1	172.00	0	0.00	170.50	1	3,681	0.03%
2024/05/16	1	170.50	5	170.50	170.50	-4	3,687	-0.11%
2024/05/15	0	0.00	1	168.50	169.00	-1	3,716	-0.03%
2024/05/14	3	169.83	4	172.88	168.50	-1	3,834	-0.03%
2024/05/10	10	163.95	3	164.33	165.00	7	3,913	0.18%
2024/05/06	0	0.00	1	161.50	162.00	-1	3,868	-0.03%
2024/04/30	2	159.75	0	0.00	159.50	2	3,965	0.05%
2024/04/24	1	159.00	1	159.00	158.00	0	4,360	0.00%
2024/04/23	5	156.00	0	0.00	154.50	5	4,457	0.11%
2024/04/22	0	155.00	0	0.00	154.00	0	4,454	0.00%
2024/04/19	2	154.25	0	0.00	154.00	2	4,449	0.04%
2024/04/18	2.1	159.78	0	0.00	161.00	2.1	4,375	0.05%
2024/04/17	2	162.00	0	0.00	161.50	2	4,396	0.05%
2024/04/15	5	167.50	0	0.00	167.50	5	4,557	0.11%
2024/04/11	0	0.00	3.2	171.52	173.00	-3.2	4,611	-0.07%
2024/04/10	23.2	174.31	2	174.50	172.50	21.2	4,707	0.45%
2024/04/08	6	172.50	0	172.50	171.50	6	4,924	0.12%
2024/04/03	0.1	170.50	0	0.00	169.50	0.1	4,998	0.00%
2024/04/02	0.1	170.50	0	0.00	170.00	0.1	5,101	0.00%
2024/03/29	1	169.50	0	0.00	169.50	1	5,643	0.02%
2024/03/28	0	168.50	0	0.00	167.00	0	5,847	0.00%
2024/03/27	1	168.50	0	0.00	168.00	1	5,925	0.02%
2024/03/26	1	170.50	0	0.00	168.50	1	6,028	0.02%
2024/03/25	0.7	171.50	0	0.00	170.00	0.7	6,203	0.01%
2024/03/22	1	170.50	2	170.01	171.00	-1	6,244	-0.02%
2024/03/21	2	168.26	2	169.00	170.50	0	6,262	0.00%
2024/03/20	4	169.75	0	0.00	168.50	4	6,265	0.06%
2024/03/19	4	172.01	0	0.00	170.00	4	6,284	0.06%
2024/03/18	1.2	171.57	0	174.00	171.50	1.1	6,294	0.02%
2024/03/15	5	169.72	0	0.00	169.50	5	6,303	0.08%
2024/03/14	10	184.00	0	0.00	186.00	10	6,159	0.16%
2024/03/13	1	189.00	0	0.00	189.00	1	6,190	0.02%
2024/03/08	2	189.50	0	0.00	188.00	2	6,321	0.03%
2024/03/07	3	189.17	0.4	190.00	189.50	2.6	6,322	0.04%
2024/03/06	0	0.00	0	193.50	193.00	0	6,367	0.00%
2024/03/04	0	0.00	2	198.00	192.00	-2	6,707	-0.03%
2024/03/01	2	193.00	1	191.50	191.00	1	6,638	0.02%
2024/02/29	0	0.00	1	189.00	191.00	-1	6,614	-0.02%
2024/02/27	12	188.92	0	0.00	187.50	12	6,595	0.18%
2024/02/26	4	189.63	2	189.50	189.50	2	6,563	0.03%
2024/02/23	0	0.00	1	192.00	191.50	-1	6,535	-0.02%
2024/02/22	10.1	189.51	5	193.30	189.50	5.1	6,543	0.08%
2024/02/21	1	190.00	14.1	191.02	190.00	-13.1	6,497	-0.20%
2024/02/20	13	188.88	2	191.25	192.00	11	6,464	0.17%
2024/02/19	3	189.67	2	190.00	191.00	1	6,477	0.02%
2024/02/16	6	191.00	6	191.00	191.00	0	6,498	0.00%
2024/02/15	8	190.38	10	191.10	193.00	-2	6,484	-0.03%
2024/02/05	13.4	189.90	1	191.00	191.00	12.4	6,437	0.19%
2024/02/02	13	190.12	6	188.75	189.50	7	6,389	0.11%
2024/01/31	3.1	182.19	0	0.00	182.00	3.1	6,271	0.05%
2024/01/30	0	0.00	1	184.00	184.00	-1	6,252	-0.02%
2024/01/26	2	181.25	1	180.50	179.50	1	6,257	0.02%
2024/01/25	0	0.00	8.2	184.17	185.00	-8.2	6,251	-0.13%
2024/01/24	1	183.00	0	0.00	183.00	1	6,206	0.02%
2024/01/23	10	182.75	4	182.00	183.00	6	6,212	0.10%
2024/01/22	7	186.64	4	185.75	186.00	3	6,127	0.05%
2024/01/19	5	183.20	3	184.33	184.50	2	6,037	0.03%
2024/01/18	3	179.83	1	183.50	179.00	2	5,966	0.03%
2024/01/17	2	181.25	1	179.00	179.00	1	5,868	0.02%
2024/01/15	3	183.50	0	0.00	181.00	3	5,730	0.05%
2024/01/12	0.1	184.50	0	0.00	184.50	0.1	5,740	0.00%
2024/01/11	0	0.00	1	185.50	184.50	-1	5,751	-0.02%
2024/01/10	3	177.50	3	180.50	186.00	0	5,782	0.00%
2024/01/09	0	0.00	0	190.00	189.50	0	5,649	0.00%
2024/01/08	1	187.00	1.3	189.68	187.50	-0.3	5,584	-0.01%
2024/01/05	4	187.00	1.1	188.88	186.00	3	5,616	0.05%
2024/01/04	0.3	188.85	0	0.00	187.50	0.3	5,597	0.01%
2024/01/03	2	191.53	0.1	193.50	191.00	1.9	5,541	0.03%
2024/01/02	1	197.63	1	202.00	198.00	0	5,437	0.00%
2023/12/29	4.1	205.35	3.2	205.28	204.00	0.9	5,303	0.02%
2023/12/28	0	200.00	14	200.71	201.50	-14	5,228	-0.27%
2023/12/27	1	201.00	11.4	201.54	200.00	-10.4	5,130	-0.20%
2023/12/26	15.3	195.48	19	195.08	195.50	-3.8	4,969	-0.08%
2023/12/25	4	190.89	16	191.97	193.00	-12	4,679	-0.26%
2023/12/22	3	184.00	8	185.44	184.00	-5	4,482	-0.11%
2023/12/21	14	182.04	2	182.50	181.50	12	4,430	0.27%
2023/12/20	12.1	186.88	26	188.27	184.50	-13.9	4,318	-0.32%
2023/12/19	0	0.00	1	182.49	181.50	-1	4,161	-0.02%
2023/12/18	1	180.51	2	181.25	180.50	-1	4,254	-0.02%
2023/12/15	2	180.00	10	179.80	179.00	-8	4,362	-0.18%
2023/12/14	3	181.50	3	181.17	181.50	0	4,373	0.00%
2023/12/13	4	179.75	5.3	179.27	178.00	-1.3	4,355	-0.03%
2023/12/12	11	177.05	1	177.50	177.00	10	4,371	0.23%
2023/12/11	1	179.00	1	177.00	177.00	0	4,347	0.00%
2023/12/08	6	181.50	7	181.79	179.00	-1	4,322	-0.02%
2023/12/07	2	178.50	1	180.00	180.00	1	4,283	0.02%
2023/12/06	2	177.25	0	0.00	176.50	2	4,292	0.05%
2023/12/05	3	178.17	7	179.64	178.00	-4	4,246	-0.09%
2023/12/04	5	185.90	2.3	184.87	183.50	2.7	4,195	0.06%
2023/12/01	6	183.33	8	182.75	185.00	-2	4,174	-0.05%
2023/11/30	8	184.06	1	183.50	183.50	7	4,137	0.17%
2023/11/29	14	179.25	5	179.20	181.00	9	3,977	0.23%
2023/11/27	0.1	168.50	0	0.00	167.50	0.1	3,842	0.00%
2023/11/23	0	0.00	0.1	169.50	169.00	-0.1	3,910	0.00%
2023/11/22	20.1	168.51	0	0.00	169.50	20.1	3,945	0.51%
2023/11/21	0.4	168.29	8	168.19	170.00	-7.7	3,984	-0.19%
2023/11/20	3	165.00	0	0.00	165.00	3	3,955	0.08%
2023/11/17	0	0.00	3	166.17	166.00	-3	3,970	-0.08%
2023/11/16	9	166.00	1	165.50	164.50	8	4,018	0.20%
2023/11/15	2.1	168.52	6	169.42	168.00	-3.9	4,050	-0.10%
2023/11/14	2	164.75	1	166.00	166.50	1	4,055	0.02%
2023/11/13	10	166.65	0	0.00	166.00	10	4,095	0.24%
2023/11/10	0	0.00	1.5	174.50	174.50	-1.5	4,072	-0.04%
2023/11/07	0	0.00	1	171.50	171.00	-1	4,217	-0.02%
2023/11/06	0	0.00	3	172.33	172.50	-3	4,252	-0.07%
2023/11/01	1	164.00	1	165.00	166.00	0	4,382	0.00%
2023/10/27	0	0.00	3	166.83	167.50	-3	4,512	-0.07%
2023/10/25	1	163.00	5	165.50	164.50	-4	4,583	-0.09%
2023/10/24	0.1	161.00	0	0.00	161.00	0.1	4,641	0.00%
2023/10/18	6	159.42	0	0.00	160.50	6	5,081	0.12%
2023/10/16	1	164.00	0	0.00	164.00	1	5,103	0.02%
2023/10/06	0	0.00	7	168.00	168.00	-7	5,371	-0.13%
2023/10/05	2	165.00	0	0.00	166.50	2	5,393	0.04%
2023/10/04	1	164.00	0	0.00	164.50	1	5,403	0.02%
2023/10/03	1	166.50	1	166.00	167.00	0	5,397	0.00%
2023/10/02	1	168.50	1	168.00	167.50	0	5,411	0.00%
2023/09/28	5	165.00	1	165.00	164.00	4	5,399	0.07%
2023/09/27	1	166.50	0	0.00	167.00	1	5,336	0.02%
2023/09/26	1.1	168.76	0	0.00	168.50	1.1	5,319	0.02%
2023/09/22	2	170.00	0	0.00	171.00	2	5,338	0.04%
2023/09/21	6	173.00	2	175.00	172.50	4	5,321	0.08%
2023/09/20	1	175.00	4	175.38	175.50	-3	5,193	-0.06%
2023/09/19	2	169.00	0	0.00	166.00	2	5,053	0.04%
2023/09/15	3	170.17	1	172.00	171.50	2	4,985	0.04%
2023/09/14	2	167.50	8	167.81	168.00	-6	4,955	-0.12%
2023/09/13	0.1	164.50	0	0.00	164.50	0.1	4,999	0.00%
2023/09/12	0	0.00	5	164.70	164.50	-5	5,076	-0.10%
2023/09/11	17.1	163.85	1	163.00	162.00	16.1	5,126	0.31%
2023/09/08	1	164.00	1	165.02	163.50	0	5,103	0.00%
2023/09/07	2	164.75	1	166.00	164.50	1	5,148	0.02%
2023/09/06	2	166.25	2	166.50	165.00	0	5,245	0.00%
2023/09/05	3.2	164.63	11	165.59	165.00	-7.8	5,369	-0.15%
2023/09/04	5	159.00	5	161.50	161.50	0	5,416	0.00%
2023/09/01	4	159.63	1	159.50	159.50	3	5,524	0.05%
2023/08/31	3	159.34	1	159.50	159.50	2	5,528	0.04%
2023/08/30	13	161.50	7.1	162.48	161.00	5.9	5,500	0.11%
2023/08/29	2.1	158.60	1	159.50	160.00	1.1	5,599	0.02%
2023/08/28	0	162.00	1	161.50	161.50	-1	5,623	-0.02%
2023/08/25	1.1	172.95	0	0.00	171.50	1.1	5,662	0.02%
2023/08/24	5	174.00	2	173.00	173.00	3	5,670	0.05%
2023/08/23	2	170.25	4	171.13	171.50	-2	5,724	-0.03%
2023/08/22	4	170.63	1	170.00	170.00	3	5,923	0.05%
2023/08/21	2	171.00	1	170.50	170.50	1	6,044	0.02%
2023/08/18	1	176.01	0	0.00	173.00	1	6,040	0.02%
2023/08/17	1	170.50	2	175.25	178.50	-1	6,018	-0.02%
2023/08/16	2	175.25	2	176.00	178.50	0	5,982	0.00%
2023/08/15	5	177.60	4	177.88	176.50	1	5,992	0.02%
2023/08/14	2	177.25	2	177.75	178.00	0	5,997	0.00%
2023/08/07	1	189.00	0	189.00	189.00	1	5,999	0.02%
2023/08/04	0	183.50	0	0.00	184.50	0	5,965	0.00%
2023/08/02	0	189.50	0	0.00	186.00	0	5,916	0.00%
2023/08/01	1	191.00	1.7	194.32	190.50	-0.7	5,842	-0.01%
2023/07/28	2	197.50	2	197.25	201.00	0	5,780	0.00%
2023/07/27	3	199.50	7	200.57	196.00	-4	5,722	-0.07%
2023/07/26	10	211.70	5	203.11	203.50	5	5,669	0.09%
2023/07/25	0	0.00	1	204.50	211.00	-1	5,447	-0.02%
2023/07/24	0	0.00	2	191.50	192.00	-2	5,314	-0.04%
2023/07/21	1	191.50	3	191.50	191.50	-2	5,238	-0.04%
2023/07/20	1	185.00	0	0.00	186.00	1	5,156	0.02%
2023/07/19	3	189.99	2	187.00	187.00	1	5,111	0.02%
2023/07/18	3	193.21	4.1	195.32	193.00	-1.1	5,022	-0.02%
2023/07/17	2	188.75	1	192.50	188.00	1	4,869	0.02%
2023/07/14	3	184.67	2	183.00	185.00	1	4,804	0.02%
2023/07/13	8.1	191.57	7	192.50	188.00	1.1	4,744	0.02%
2023/07/12	1	181.00	0	0.00	182.00	1	4,573	0.02%
2023/07/11	0.1	178.50	0	0.00	179.50	0.1	4,549	0.00%
2023/07/10	0	0.00	3	175.17	175.50	-3	4,538	-0.07%
2023/07/07	1	172.00	0	0.00	173.00	1	4,521	0.02%
2023/07/05	1	176.00	0	0.00	176.50	1	4,460	0.02%
2023/07/03	0	0.00	5	180.20	180.00	-5	4,413	-0.11%
2023/06/30	0	0.00	3	176.83	176.50	-3	4,391	-0.07%
2023/06/29	1	176.00	2	175.25	174.00	-1	4,391	-0.02%
2023/06/28	3	173.83	0	0.00	172.50	3	4,365	0.07%
2023/06/26	0	0.00	1	175.50	175.50	-1	4,297	-0.02%
2023/06/21	0	0.00	1	175.00	176.00	-1	4,292	-0.02%
2023/06/16	0	0.00	1	176.00	178.00	-1	4,143	-0.02%
2023/06/15	1	180.00	2	179.75	178.00	-1	4,077	-0.02%
2023/06/14	2	179.00	0	0.00	179.00	2	4,078	0.05%
2023/06/13	0	0.00	1	181.00	182.50	-1	4,144	-0.02%
2023/06/12	5	180.50	3	177.33	178.00	2	4,104	0.05%
2023/06/09	5	183.50	7	184.29	185.00	-2	4,035	-0.05%
2023/06/08	3	179.67	3	180.17	180.00	0	3,941	0.00%
2023/06/07	11	179.05	10	178.25	178.50	1	3,889	0.03%
2023/06/06	1	172.00	1.1	171.52	173.50	-0.1	3,757	0.00%
2023/06/05	1.1	169.14	2.1	172.40	173.00	-1.1	3,722	-0.03%
2023/06/02	1.1	171.27	5	171.20	171.50	-3.9	3,667	-0.11%
2023/06/01	0	0.00	2	166.50	166.00	-2	3,527	-0.06%
2023/05/30	2	164.00	2.6	164.38	164.50	-0.6	3,403	-0.02%
2023/05/29	6	169.00	1.2	167.39	168.00	4.9	3,362	0.14%
2023/05/26	5	168.90	8	169.00	169.50	-3	3,353	-0.09%
2023/05/25	4	162.13	3	164.33	162.50	1	3,227	0.03%
2023/05/24	0	0.00	1	159.50	161.00	-1	3,077	-0.03%
2023/05/23	2	158.00	2	158.50	158.50	0	3,000	0.00%
2023/05/22	1	158.00	0	0.00	158.00	1	2,947	0.03%
2023/05/19	2	157.50	1	157.00	157.00	1	2,902	0.03%
2023/05/18	0	0.00	2	158.50	159.00	-2	2,854	-0.07%
2023/05/17	1	154.50	2.7	155.07	155.50	-1.7	2,789	-0.06%
2023/05/16	3	153.50	1	154.50	154.50	2	2,707	0.07%
2023/05/15	1.2	152.18	3	152.67	152.00	-1.8	2,628	-0.07%
2023/05/12	0	0.00	4	147.50	147.50	-4	2,552	-0.16%
2023/05/11	1	146.50	0	0.00	146.50	1	2,510	0.04%
2023/05/05	2	143.25	1	142.50	142.50	1	2,541	0.04%
2023/05/02	2	141.75	2	143.00	143.00	0	2,574	0.00%
2023/04/21	1	144.00	1	144.00	144.00	0	2,621	0.00%
2023/04/20	2	145.00	2	146.50	145.00	0	2,630	0.00%
2023/04/19	2	145.50	2	146.50	146.50	0	2,648	0.00%
2023/04/17	0	0.00	1	147.00	147.50	-1	2,643	-0.04%
2023/04/14	2	145.00	3	146.83	147.00	-1	2,646	-0.04%
2023/04/13	1	145.00	1	146.00	146.00	0	2,638	0.00%
2023/04/12	1	145.00	1	146.50	146.50	0	2,651	0.00%
2023/04/11	1	145.00	1	146.50	146.50	0	2,668	0.00%
2023/04/06	0	0.00	1	144.50	145.00	-1	2,691	-0.04%
2023/03/30	1	145.50	2	143.50	143.50	-1	2,835	-0.04%
2023/03/24	1	143.50	0	0.00	144.00	1	3,513	0.03%
2023/03/20	3	141.17	3	140.67	140.50	0	3,671	0.00%
2023/03/17	0	0.00	0.2	141.50	145.00	-0.2	3,647	0.00%
2023/03/16	0	0.00	3	142.83	142.50	-3	3,621	-0.08%
2023/03/15	1	136.00	1	138.00	139.00	0	3,577	0.00%
2023/03/09	0	0.00	0.1	139.50	139.00	-0.1	3,515	0.00%
2023/03/08	1	139.00	1	139.50	139.50	0	3,568	0.00%
2023/03/03	0	0.00	1	139.50	139.50	-1	3,659	-0.03%
2023/03/02	3.1	138.65	2	138.75	139.00	1.1	3,682	0.03%
2023/03/01	1	136.50	1	138.00	139.00	0	3,686	0.00%
2023/02/23	3	142.33	4	142.00	141.50	-1	3,716	-0.03%
2023/02/16	0	0.00	3	135.17	135.50	-3	3,907	-0.08%
2023/02/03	2	132.00	0.5	132.50	132.00	1.5	4,083	0.04%
2023/02/02	1	132.00	1	132.50	133.00	0	4,100	0.00%
2023/02/01	0	0.00	2	133.00	134.00	-2	4,086	-0.05%
2023/01/30	2	133.00	2.6	132.17	133.00	-0.6	4,018	-0.01%
2023/01/16	0	0.00	0.1	126.00	125.50	-0.1	4,049	0.00%
2023/01/10	0	0.00	1	126.00	126.50	-1	4,380	-0.02%
2023/01/09	0	0.00	5	125.50	126.00	-5	4,427	-0.11%
2023/01/05	1	123.00	2	123.50	123.50	-1	4,570	-0.02%
2023/01/04	2	121.75	1	122.00	122.00	1	4,595	0.02%
2023/01/03	1	121.50	1	122.50	122.50	0	4,655	0.00%
2022/12/29	0	0.00	3	120.50	120.00	-3	4,719	-0.06%
2022/12/28	0	0.00	1	117.51	118.00	-1	4,728	-0.02%
2022/12/27	1	118.50	0	0.00	118.00	1	4,814	0.02%
2022/12/26	1	119.00	1	119.00	119.00	0	4,847	0.00%
2022/12/22	2	117.50	2	118.25	117.50	0	5,012	0.00%
2022/12/21	0	0.00	2	116.00	117.00	-2	4,939	-0.04%
2022/12/20	6	120.00	0	0.00	116.00	6	4,836	0.12%
2022/12/19	0	0.00	5	124.00	123.50	-5	4,745	-0.11%
2022/12/16	6	119.33	2	121.75	123.50	4	4,614	0.09%
2022/12/15	3	123.67	1	123.00	123.00	2	4,527	0.04%
2022/12/14	0	0.00	1	122.00	122.50	-1	4,579	-0.02%
2022/12/13	1	119.00	0	0.00	120.50	1	4,622	0.02%
2022/12/08	3	115.50	0	0.00	117.50	3	4,769	0.06%
2022/12/07	2	117.52	0	0.00	119.00	2	4,773	0.04%
2022/12/01	0	0.00	1	123.50	123.50	-1	4,959	-0.02%
2022/11/29	1	122.50	0	0.00	122.00	1	4,906	0.02%
2022/11/22	0	121.50	0	0.00	122.00	0	4,866	0.00%
2022/11/18	0	0.00	3	131.00	130.50	-3	4,764	-0.06%
2022/11/17	0.1	128.00	0	0.00	128.50	0.1	4,736	0.00%
2022/11/16	0	0.00	2	126.50	127.00	-2	4,720	-0.04%
2022/11/11	0	0.00	2	123.50	123.00	-2	4,693	-0.04%
2022/11/09	0	0.00	3	120.50	120.50	-3	4,853	-0.06%
2022/11/08	0	0.00	3	118.50	118.00	-3	4,936	-0.06%
2022/11/07	0	0.00	1	117.50	116.50	-1	4,985	-0.02%
2022/10/24	0	0.00	1	111.50	112.00	-1	5,132	-0.02%
2022/10/20	1	107.50	0	0.00	111.00	1	5,049	0.02%
2022/10/19	0	0.00	4	110.50	110.00	-4	5,007	-0.08%
2022/10/18	2	108.25	1	111.00	108.00	1	4,994	0.02%
2022/10/13	0	0.00	1	109.00	109.00	-1	4,969	-0.02%
2022/10/06	1	108.00	0	0.00	108.00	1	4,953	0.02%
2022/10/05	0	0.00	1	110.00	110.00	-1	4,939	-0.02%
2022/10/04	1	110.50	1	109.00	110.00	0	4,932	0.00%
2022/10/03	2	105.50	0	0.00	105.50	2	4,872	0.04%
2022/09/23	0	0.00	1	115.50	115.00	-1	4,842	-0.02%
2022/09/21	1	116.46	0	0.00	115.00	1	4,936	0.02%
2022/09/19	5	122.50	8	122.94	123.00	-3	4,767	-0.06%
2022/09/16	6.1	120.09	3	120.67	121.00	3.1	4,726	0.06%
2022/09/15	2	123.50	0	0.00	122.50	2	4,724	0.04%
2022/09/14	0.1	120.50	0	0.00	120.00	0.1	4,734	0.00%
2022/09/13	0	0.00	5	124.40	122.00	-5	4,717	-0.11%
2022/09/12	0	0.00	4	117.63	117.50	-4	4,615	-0.09%
2022/09/08	0.2	110.00	1	113.50	117.00	-0.8	4,606	-0.02%
2022/09/07	2	109.25	1	110.00	110.00	1	4,552	0.02%
2022/09/06	1.1	110.55	1	111.50	111.50	0.1	4,534	0.00%
2022/09/05	0	111.00	6	112.00	112.50	-6	4,543	-0.13%
2022/09/02	6	111.83	0	0.00	111.00	6	4,564	0.13%
2022/09/01	1	113.02	0	0.00	113.00	1	4,536	0.02%
2022/08/31	1	114.50	2	115.25	115.00	-1	4,519	-0.02%
2022/08/30	1	113.00	0	0.00	113.50	1	4,534	0.02%
2022/08/29	1	113.50	0	0.00	114.00	1	4,519	0.02%
2022/08/26	0	0.00	1	117.00	116.50	-1	4,516	-0.02%
2022/08/24	3.2	114.90	2	114.00	113.50	1.2	4,531	0.03%
2022/08/22	0	0.00	2	117.75	117.50	-2	4,575	-0.04%
2022/08/19	0.1	116.50	0	0.00	115.50	0.1	4,580	0.00%
2022/08/18	4	116.00	0	0.00	116.00	4	4,558	0.09%
2022/08/17	0	116.00	0	0.00	116.50	0	4,558	0.00%
2022/08/16	2	127.50	6	126.17	127.50	-4	4,451	-0.09%
2022/08/15	0	0.00	7	123.21	124.50	-7	4,322	-0.16%
2022/08/12	4	118.75	4	118.75	118.50	0	4,227	0.00%
2022/08/10	2	114.00	0	0.00	114.00	2	4,114	0.05%
2022/08/09	1	116.01	1	117.00	116.00	0	4,051	0.00%
2022/08/08	3	118.50	0	119.00	119.00	3	4,041	0.07%
2022/08/05	0.1	117.75	1	116.00	117.50	-0.9	4,044	-0.02%
2022/08/04	0.2	115.00	0	0.00	116.00	0.2	4,044	0.00%
2022/07/29	0.1	117.00	0	0.00	118.00	0.1	4,193	0.00%
2022/07/26	1	114.00	0	0.00	113.50	1	4,166	0.02%
2022/07/22	0	115.00	0	0.00	115.00	0	4,157	0.00%
2022/07/21	1.1	118.59	0	0.00	120.00	1.1	4,051	0.03%
2022/07/20	0	0.00	2	119.00	119.50	-2	3,988	-0.05%
2022/07/19	4	119.00	0	0.00	118.00	4	3,927	0.10%
2022/07/15	1	109.50	3	109.00	111.00	-2	3,827	-0.05%
2022/07/14	0	0.00	1	106.50	109.50	-1	3,849	-0.03%
2022/07/13	3	109.00	0	0.00	108.00	3	3,879	0.08%
2022/07/08	0	0.00	2	107.00	108.00	-2	3,850	-0.05%
2022/07/07	0	0.00	1	103.00	102.00	-1	3,798	-0.03%
2022/07/06	2	100.75	1	101.50	100.00	1	3,774	0.03%
2022/07/05	2	101.25	11	101.27	102.00	-9	3,772	-0.24%
2022/07/04	2	102.25	1	103.00	101.50	1	3,752	0.03%
2022/07/01	3	108.17	1	106.50	105.00	2	3,730	0.05%
2022/06/30	1	110.00	2	112.50	113.50	-1	3,653	-0.03%
2022/06/29	2	116.00	0	0.00	117.00	2	3,516	0.06%
2022/06/28	0	0.00	6	125.00	123.50	-6	3,522	-0.17%
2022/06/27	6.1	125.50	1	127.00	125.50	5.1	3,552	0.14%
2022/06/24	1	125.50	0	0.00	127.00	1	3,540	0.03%
2022/06/23	0	0.00	2	126.00	125.00	-2	3,510	-0.06%
2022/06/22	0	124.50	1	122.00	122.00	-1	3,477	-0.03%
2022/06/21	0.2	128.00	1	129.00	128.50	-0.8	3,559	-0.02%
2022/06/20	0	0.00	2	125.50	126.00	-2	3,598	-0.06%
2022/06/15	0	0.00	1	131.00	130.00	-1	3,683	-0.03%
2022/06/14	0.5	129.50	0	0.00	129.50	0.5	3,698	0.01%
2022/06/13	5	128.50	0	0.00	131.00	5	3,676	0.14%
2022/06/09	1	134.50	2	135.50	135.50	-1	3,679	-0.03%
2022/06/08	0	0.00	1	134.50	134.50	-1	3,712	-0.03%
2022/06/07	0	0.00	2	133.25	134.00	-2	3,717	-0.05%
2022/05/31	1	135.00	4	135.50	135.00	-3	3,891	-0.08%
2022/05/30	3	133.83	5	134.40	134.00	-2	3,852	-0.05%
2022/05/27	1	132.00	6	132.83	132.00	-5	3,793	-0.13%
2022/05/25	0	0.00	0	129.00	127.50	0	3,768	0.00%
2022/05/23	5	126.00	0	0.00	126.00	5	3,717	0.13%
2022/05/20	0	129.00	0	0.00	129.00	0	3,730	0.00%
2022/05/19	0	0.00	2	128.50	130.50	-2	3,707	-0.05%
2022/05/18	0	0.00	6	131.42	131.00	-6	3,695	-0.16%
2022/05/17	3	130.50	1	130.00	130.50	2	3,698	0.05%
2022/05/16	1	130.00	2.2	127.59	127.50	-1.2	3,696	-0.03%
2022/05/12	1	129.50	0	0.00	128.50	1	3,668	0.03%
2022/05/11	4	129.38	3	128.83	130.00	1	3,667	0.03%
2022/05/10	0.2	131.50	2.2	130.54	131.00	-2	3,638	-0.05%
2022/05/09	2	128.75	2	128.25	128.50	0	3,568	0.00%
2022/05/06	0	0.00	1	124.00	125.00	-1	3,534	-0.03%
2022/04/28	0	0.00	333	119.11	120.50	-333	3,532	-9.43%	大賣/鉅額交易
2022/04/27	1	119.00	0	0.00	119.50	1	3,508	0.03%
2022/04/26	1	119.00	0	0.00	121.00	1	3,464	0.03%
2022/04/25	0	0.00	3	118.83	119.00	-3	3,479	-0.09%
2022/04/22	1	120.50	0	0.00	120.50	1	3,463	0.03%
2022/04/19	32	124.81	0	0.00	123.00	32	3,387	0.94%
2022/04/18	10	119.25	0	0.00	122.00	10	3,439	0.29%
2022/04/15	20	120.88	0	0.00	120.50	20	3,467	0.58%
2022/04/14	11	122.05	0	0.00	123.00	11	3,503	0.31%
2022/04/13	112	122.96	0	0.00	123.00	112	3,527	3.18%	大買/鉅額交易
2022/04/11	17	120.50	1	122.50	121.00	16	3,470	0.46%
2022/04/08	21.1	122.89	0	123.50	122.50	21.1	3,451	0.61%
2022/04/07	128.1	125.77	0	0.00	125.00	128.1	3,458	3.70%	大買/鉅額交易
2022/04/06	5	127.50	2	127.50	127.50	3	3,431	0.09%
2022/04/01	1	129.01	0	0.00	130.00	1	3,459	0.03%
2022/03/31	0	0.00	0	133.00	130.00	0	3,451	0.00%
2022/03/30	1	131.50	0	0.00	132.00	1	3,366	0.03%
2022/03/29	0	0.00	3	131.00	130.50	-3	3,328	-0.09%
2022/03/28	1	133.50	0	0.00	133.50	1	3,322	0.03%
2022/03/25	8	133.06	0	0.00	134.00	8	3,339	0.24%
2022/03/24	6.1	131.87	2	131.75	132.50	4.1	3,317	0.12%
2022/03/23	2.1	138.28	0	0.00	137.00	2.1	3,187	0.06%
2022/03/22	0.7	137.96	0	0.00	138.50	0.7	3,164	0.02%
2022/03/21	0.1	142.50	0	0.00	140.50	0.1	3,096	0.00%
2022/03/14	0	142.50	0	0.00	143.00	0	3,317	0.00%
2022/03/11	1	142.50	0	0.00	142.00	1	3,357	0.03%
2022/03/09	1	146.00	0	0.00	144.00	1	3,433	0.03%
2022/03/08	1	144.00	0	0.00	145.00	1	3,413	0.03%
2022/03/04	1	154.50	0	0.00	153.00	1	3,456	0.03%
2022/03/03	1	156.50	0	0.00	157.00	1	3,456	0.03%
2022/03/01	0	0.00	2	160.50	158.00	-2	3,464	-0.06%
2022/02/24	0	0.00	3	155.00	156.00	-3	3,460	-0.09%
2022/02/23	1	156.50	0	0.00	158.50	1	3,484	0.03%
2022/02/22	1	155.00	0	0.00	156.00	1	3,656	0.03%
2022/02/17	0.2	158.50	1	158.00	159.50	-0.8	3,847	-0.02%
2022/02/16	1	156.50	1	157.00	157.00	0	3,946	0.00%
2022/02/11	4	156.63	0	0.00	156.00	4	4,764	0.08%
2022/02/08	1	153.00	0	0.00	154.50	1	5,302	0.02%
2022/01/26	2	152.50	1	154.00	151.00	1	5,477	0.02%
2022/01/24	1	153.00	0	0.00	156.50	1	5,600	0.02%
2022/01/21	1	155.50	0	0.00	156.00	1	5,616	0.02%
2022/01/19	0	0.00	1	158.00	158.00	-1	5,628	-0.02%
2022/01/11	3	156.83	0	0.00	156.50	3	5,883	0.05%
2022/01/10	1	158.00	0	0.00	160.50	1	5,994	0.02%
2022/01/06	4	159.38	0	0.00	160.50	4	5,972	0.07%
2022/01/03	1.8	160.94	0	0.00	160.00	1.8	6,335	0.03%
2021/12/29	4	162.88	0	0.00	162.00	4	6,431	0.06%
2021/12/28	0	0.00	2	164.50	165.50	-2	6,422	-0.03%
2021/12/24	1	160.50	0	0.00	160.50	1	6,375	0.02%
2021/12/23	1	162.50	0	0.00	161.00	1	6,412	0.02%
2021/12/21	0.7	160.00	0	0.00	162.00	0.7	6,507	0.01%
2021/12/20	4	161.38	0	0.00	160.50	4	6,532	0.06%
2021/12/17	1	163.00	1	164.00	162.50	0	6,573	0.00%
2021/12/16	1	168.50	0	0.00	165.50	1	6,639	0.02%
2021/12/14	2	165.00	1	167.00	165.00	1	6,602	0.02%
2021/12/13	1	170.50	6	170.67	168.50	-5	6,603	-0.08%
2021/12/10	1	167.00	0	0.00	166.00	1	6,516	0.02%
2021/12/09	4	169.25	4	168.00	169.00	0	6,489	0.00%
2021/12/08	5	166.80	1	167.00	166.00	4	6,436	0.06%
2021/12/07	0	0.00	2	165.00	165.50	-2	6,373	-0.03%
2021/12/02	0	0.00	1	162.00	161.00	-1	6,285	-0.02%
2021/12/01	3	163.33	1	165.00	164.50	2	6,292	0.03%
2021/11/30	1.1	166.14	5	166.70	163.00	-3.9	6,287	-0.06%
2021/11/29	0	0.00	4.2	157.64	161.50	-4.2	6,225	-0.07%
2021/11/26	1	161.00	0	0.00	162.00	1	6,210	0.02%
2021/11/25	2	162.50	2	164.00	163.00	0	6,263	0.00%
2021/11/22	0	0.00	1	166.00	165.00	-1	6,284	-0.02%
2021/11/19	0	0.00	6	165.08	166.00	-6	6,294	-0.10%
2021/11/18	2	166.50	1	161.00	161.00	1	6,244	0.02%
2021/11/17	2	160.25	1	161.50	162.50	1	6,236	0.02%
2021/11/16	4	164.75	5	164.10	163.00	-1	6,330	-0.02%
2021/11/15	4	161.25	5	161.90	161.00	-1	6,365	-0.02%
2021/11/12	8	158.44	9	158.72	158.50	-1	6,448	-0.02%
2021/11/11	9	164.78	3	165.67	165.00	6	6,326	0.09%
2021/11/10	11	166.05	13	168.00	166.50	-2	6,251	-0.03%
2021/11/09	2	161.25	1	159.00	159.50	1	5,934	0.02%
2021/11/08	6	158.50	16	158.31	158.00	-10	5,735	-0.17%
2021/11/05	1	153.00	0	153.00	151.50	1	5,579	0.02%
2021/11/04	0	0.00	1	150.00	152.00	-1	5,475	-0.02%
2021/11/03	0	0.00	1	145.50	145.00	-1	5,328	-0.02%
2021/11/02	1	144.50	2	143.25	143.50	-1	5,243	-0.02%
2021/10/27	1	139.50	0	0.00	140.50	1	5,198	0.02%
2021/10/22	0	0.00	1	141.00	140.50	-1	5,233	-0.02%
2021/10/21	11	143.00	10	140.50	140.50	1	5,261	0.02%
2021/10/20	0	0.00	4	142.50	142.00	-4	5,237	-0.08%
2021/10/19	3	141.17	1	142.00	142.00	2	5,259	0.04%
2021/10/18	3	141.83	4	144.38	144.00	-1	5,279	-0.02%
2021/10/15	5	138.00	0	0.00	138.50	5	5,137	0.10%
2021/10/14	1	140.47	1	137.00	137.00	0	5,113	0.00%
2021/10/13	0	0.00	1	139.50	139.00	-1	5,117	-0.02%
2021/10/12	3	136.83	3	137.17	136.50	0	5,116	0.00%
2021/10/08	2.1	138.93	2	138.00	137.00	0.1	5,020	0.00%
2021/10/07	1	133.50	2	136.00	135.50	-1	4,780	-0.02%
2021/10/06	0	0.00	3	127.50	127.00	-3	4,688	-0.06%
2021/10/04	1	129.50	7	130.07	127.00	-6	4,788	-0.13%
2021/09/30	7	128.50	0	0.00	129.50	7	4,784	0.15%
2021/09/28	2	131.00	0	0.00	131.00	2	4,752	0.04%
2021/09/27	1	138.50	0	0.00	137.50	1	4,746	0.02%
2021/09/24	1	143.00	0	0.00	143.00	1	4,721	0.02%
2021/09/23	0	0.00	2	142.75	145.00	-2	4,712	-0.04%
2021/09/22	1	134.50	3	139.83	139.50	-2	4,684	-0.04%
2021/09/17	1	137.00	3	139.67	139.00	-2	4,732	-0.04%
2021/09/16	0	0.00	2	139.25	138.50	-2	4,844	-0.04%
2021/09/15	0	0.00	1	136.50	136.50	-1	4,885	-0.02%
2021/09/14	1	139.00	1	139.50	138.50	0	4,958	0.00%
2021/09/13	1	140.00	0	0.00	139.00	1	5,063	0.02%
2021/09/10	1	137.50	1	137.50	138.50	0	5,085	0.00%
2021/09/09	1	137.50	4	136.75	138.50	-3	5,212	-0.06%
2021/09/08	0	0.00	22	135.00	135.00	-22	5,213	-0.42%
2021/09/06	1	136.00	2	136.50	136.50	-1	5,204	-0.02%
2021/09/03	0	0.00	1	136.00	136.00	-1	5,199	-0.02%
2021/09/02	1	135.50	0	135.00	133.50	1	5,201	0.02%
2021/09/01	0	0.00	2	132.50	132.50	-2	5,203	-0.04%
2021/08/31	1	128.00	0	0.00	130.50	1	5,182	0.02%
2021/08/30	1	128.50	0	0.00	130.00	1	5,138	0.02%
2021/08/27	0.1	128.50	0	0.00	127.50	0.1	5,152	0.00%
2021/08/26	22	127.59	0	0.00	127.50	22	5,216	0.42%
2021/08/25	0	0.00	2	127.00	127.00	-2	5,263	-0.04%
2021/08/24	0	124.50	3	124.33	124.50	-3	5,282	-0.06%
2021/08/23	0	119.00	0	0.00	119.50	0	5,215	0.00%
2021/08/20	4	121.88	6	123.00	122.50	-2	5,173	-0.04%
2021/08/19	3	124.84	1	126.00	123.50	2	5,170	0.04%
2021/08/18	7	124.71	2	126.25	126.00	5	5,135	0.10%
2021/08/17	6	131.67	2	131.00	129.50	4	5,038	0.08%
2021/08/16	1	140.00	1	139.02	139.00	0	4,931	0.00%
2021/08/13	1	138.00	5	138.50	137.50	-4	4,965	-0.08%
2021/08/11	4	141.00	1	140.00	142.00	3	5,144	0.06%
2021/08/10	1	150.00	0	0.00	143.50	1	5,179	0.02%
2021/08/09	1	151.50	2	151.25	151.00	-1	5,211	-0.02%
2021/08/06	0	0.00	5	148.00	148.50	-5	5,275	-0.09%
2021/08/05	8	147.44	0	0.00	147.50	8	5,425	0.15%
2021/08/04	0	0.00	5	150.20	150.00	-5	5,570	-0.09%
2021/08/03	4	147.50	0	0.00	147.50	4	5,683	0.07%
2021/08/02	0	0.00	90	149.82	151.00	-90	5,732	-1.57%
2021/07/29	2	146.75	0	0.00	147.00	2	6,015	0.03%
2021/07/28	30	149.67	0.1	148.50	148.50	29.9	6,258	0.48%
2021/07/27	63	151.90	5	152.10	150.00	58	6,577	0.88%
2021/07/23	3	144.50	2	147.00	143.00	1	6,867	0.01%
2021/07/22	1	145.50	1	146.12	146.00	0	6,866	0.00%
2021/07/21	3	146.33	2	147.50	145.50	1	6,844	0.01%
2021/07/20	0	0.00	1	151.00	150.00	-1	6,846	-0.01%
2021/07/19	1	150.00	0	0.00	151.50	1	6,893	0.01%
2021/07/16	7	151.50	1	154.50	153.50	6	6,963	0.09%
2021/07/15	6	151.33	0	0.00	154.00	6	7,055	0.09%
2021/07/14	1	153.45	0	0.00	151.00	1	7,073	0.01%
2021/07/13	3	152.00	2.1	153.46	152.00	1	7,141	0.01%
2021/07/12	1	152.03	0	0.00	151.50	1	7,307	0.01%
2021/07/08	0.1	159.00	2	158.00	158.00	-1.9	7,358	-0.03%
2021/07/07	3	157.50	4	158.38	158.50	-1	7,439	-0.01%
2021/07/06	1	158.50	1	157.50	157.50	0	7,466	0.00%
2021/07/05	1.1	157.92	1	156.00	158.50	0.1	7,527	0.00%
2021/07/02	5.1	154.76	0	0.00	154.00	5.1	7,555	0.07%
2021/07/01	2	159.00	0	0.00	158.00	2	7,507	0.03%
2021/06/30	0	0.00	3	158.00	157.50	-3	7,509	-0.04%
2021/06/29	5	157.70	102	157.75	157.00	-97	7,474	-1.30%	大賣/
2021/06/28	1	159.00	103	159.17	160.00	-102	7,504	-1.36%	大賣/鉅額交易
2021/06/25	5	159.61	2	159.25	158.50	3	7,468	0.04%
2021/06/24	3	163.00	0	0.00	162.50	3	7,353	0.04%
2021/06/23	8	165.63	800	165.54	165.00	-792	7,306	-10.84%	大賣/鉅額交易
2021/06/22	2.1	172.18	0	0.00	169.50	2.1	7,304	0.03%
2021/06/18	1	181.00	4	179.62	181.00	-3	7,364	-0.04%
2021/06/15	0	0.00	1	167.50	169.50	-1	7,380	-0.01%
2021/06/11	2	167.25	0	0.00	167.00	2	7,414	0.03%
2021/06/09	2	169.00	0	0.00	169.00	2	7,640	0.03%
2021/06/04	2	171.00	0	0.00	170.00	2	7,787	0.03%
2021/06/03	1	173.50	1	174.00	175.00	0	7,806	0.00%
2021/06/02	0.1	171.50	0	0.00	170.00	0.1	7,772	0.00%
2021/06/01	0.1	169.50	3	170.50	171.50	-2.9	7,766	-0.04%
2021/05/31	1	164.00	0	0.00	165.50	1	7,751	0.01%
2021/05/28	1	166.01	0	0.00	166.50	1	7,765	0.01%
2021/05/25	1	170.50	1	168.50	168.50	0	7,953	0.00%
2021/05/24	0	0.00	6	162.50	164.50	-6	8,131	-0.07%
2021/05/21	2	162.50	1	164.50	164.50	1	8,475	0.01%
2021/05/20	1	161.00	1	159.50	165.00	0	8,555	0.00%
2021/05/19	2	173.00	0	0.00	170.50	2	8,443	0.02%
2021/05/18	1	170.00	1	175.00	176.00	0	8,430	0.00%
2021/05/17	3	164.33	2	166.75	166.00	1	8,538	0.01%
2021/05/14	3	171.67	3	169.00	170.00	0	8,453	0.00%
2021/05/13	8	168.94	11	166.09	170.00	-3	8,377	-0.04%
2021/05/12	2	168.50	0	0.00	168.00	2	8,232	0.02%
2021/05/11	4	175.24	0	0.00	174.00	4	8,105	0.05%
2021/05/10	3	188.17	1	189.50	191.00	2	7,974	0.03%
2021/05/07	0.1	187.78	1	188.00	190.00	-0.9	7,947	-0.01%
2021/05/06	3	186.51	3	184.50	187.50	0	7,879	0.00%
2021/05/05	5	199.28	12	196.17	194.00	-7	7,712	-0.09%
2021/05/04	11	196.80	9	193.06	191.00	2	7,476	0.03%
2021/05/03	9.1	189.29	4	188.88	188.00	5.1	7,171	0.07%
2021/04/29	1.1	184.41	3	183.00	184.50	-1.9	6,908	-0.03%
2021/04/28	5	179.50	3	177.00	177.50	2	6,811	0.03%
2021/04/27	0	0.00	4	179.88	179.00	-4	6,813	-0.06%
2021/04/26	1	175.50	0	0.00	176.50	1	6,770	0.01%
2021/04/23	2	174.00	4	174.75	175.00	-2	6,745	-0.03%
2021/04/22	11	174.50	10	171.50	171.00	1	6,729	0.01%
2021/04/20	3	169.67	1	170.50	169.50	2	6,784	0.03%
2021/04/19	3	169.33	0	0.00	171.00	3	6,803	0.04%
2021/04/16	1	178.00	5	176.60	178.50	-4	6,742	-0.06%
2021/04/15	0	0.00	1	170.00	170.00	-1	6,588	-0.02%
2021/04/14	1	162.50	0	0.00	165.00	1	6,532	0.02%
2021/04/13	2	162.75	0	0.00	160.00	2	6,463	0.03%
2021/04/12	1	168.00	0	0.00	166.00	1	6,409	0.02%
2021/04/09	0	0.00	0	170.00	170.00	0	6,402	0.00%
2021/04/08	3	166.83	0	0.00	167.00	3	6,382	0.05%
2021/04/07	0	171.50	0	0.00	169.00	0	6,347	0.00%
2021/04/06	4	172.63	1	176.00	171.00	3	6,337	0.05%
2021/04/01	1	176.48	2	175.00	173.00	-1	6,321	-0.02%
2021/03/31	2	172.25	0.1	171.50	174.00	2	6,297	0.03%
2021/03/30	0	0.00	4	170.13	171.00	-4	6,208	-0.06%
2021/03/29	2	165.50	0	0.00	166.50	2	6,173	0.03%
2021/03/26	0	0.00	1	166.50	166.00	-1	6,203	-0.02%
2021/03/25	1	166.00	2	164.25	166.00	-1	6,182	-0.02%
2021/03/24	1	163.00	0	0.00	163.00	1	6,215	0.02%
2021/03/23	2	161.50	0	0.00	162.00	2	6,157	0.03%
2021/03/22	1	164.00	3	166.17	165.50	-2	6,065	-0.03%
2021/03/18	3	164.67	1	164.50	163.50	2	5,993	0.03%
2021/03/17	1.1	159.10	1	162.00	162.50	0.1	5,945	0.00%
2021/03/16	0	0.00	1	162.50	160.00	-1	5,937	-0.02%
2021/03/15	0	0.00	4	157.88	159.00	-4	5,786	-0.07%
2021/03/12	1	150.00	0	0.00	151.00	1	5,700	0.02%
2021/03/11	0	0.00	7.1	153.21	153.50	-7.1	5,784	-0.12%
2021/03/09	0	0.00	1	147.01	148.00	-1	5,660	-0.02%
2021/03/08	1	147.00	1	146.50	148.00	0	5,654	0.00%
2021/03/05	2	141.75	2	146.00	145.50	0	5,664	0.00%
2021/03/04	2	144.00	1	146.50	145.00	1	5,686	0.02%
2021/03/03	0	0.00	4	147.00	149.50	-4	5,715	-0.07%
2021/03/02	12	150.04	11	145.82	145.50	1	5,665	0.02%
2021/02/26	4	149.88	6	148.17	149.00	-2	5,582	-0.04%
2021/02/25	15	156.70	12	153.96	154.00	3	5,457	0.05%
2021/02/24	5	158.60	5	156.10	156.00	0	5,324	0.00%
2021/02/23	5	158.40	7	160.07	161.50	-2	5,083	-0.04%
2021/02/22	1,003	147.61	5.1	148.64	147.00	997.9	4,758	20.97%	大買/鉅額交易
2021/02/19	1	141.00	0	0.00	141.00	1	4,604	0.02%
2021/02/18	1	140.50	3	141.33	141.00	-2	4,579	-0.04%
2021/02/17	8	143.25	9	143.50	142.00	-1	4,535	-0.02%
2021/02/04	1	132.00	0	0.00	132.50	1	4,369	0.02%
2021/02/03	1	134.50	0	0.00	135.50	1	4,429	0.02%
2021/02/01	2	131.00	3	132.17	131.00	-1	4,486	-0.02%
2021/01/29	1	130.50	1	135.00	130.50	0	4,502	0.00%
2021/01/27	0	0.00	5	137.70	137.00	-5	4,403	-0.11%
2021/01/25	1	137.00	2	137.00	136.00	-1	4,396	-0.02%
2021/01/21	0	0.00	1	130.00	129.00	-1	4,377	-0.02%
2021/01/20	3	127.83	0	0.00	127.50	3	4,407	0.07%
2021/01/19	0	0.00	1	133.50	132.50	-1	4,364	-0.02%
2021/01/18	3	130.83	0	0.00	131.00	3	4,334	0.07%
2021/01/15	1	136.00	0	0.00	134.00	1	4,335	0.02%
2021/01/14	2	139.50	7.1	140.43	140.00	-5.1	4,380	-0.12%
2021/01/13	4	138.63	9	138.11	138.00	-5	4,308	-0.12%
2021/01/12	0	0.00	4	131.88	130.50	-4	4,156	-0.10%
2021/01/11	1	127.50	0	0.00	128.50	1	4,119	0.02%
2021/01/05	2	130.75	1	130.00	130.00	1	4,189	0.02%
2020/12/31	1	133.00	3.1	132.45	132.50	-2.1	4,258	-0.05%
2020/12/29	1	128.50	0	0.00	128.50	1	4,247	0.02%
2020/12/28	0	0.00	1	129.50	127.50	-1	4,287	-0.02%
2020/12/25	2	125.75	1	125.50	125.50	1	4,335	0.02%
2020/12/24	1	126.50	0	0.00	125.00	1	4,395	0.02%
2020/12/23	1	125.50	1	125.50	125.00	0	4,434	0.00%
2020/12/22	6.1	128.35	1	126.00	126.00	5.1	4,497	0.11%
2020/12/21	2	133.00	1	132.00	132.00	1	4,566	0.02%
2020/12/18	1	134.50	5	134.50	133.00	-4	4,594	-0.09%
2020/12/17	2	132.00	2	132.25	132.50	0	4,497	0.00%
2020/12/16	2	130.25	1	130.00	130.00	1	4,492	0.02%
2020/12/15	0	0.00	1	132.00	130.00	-1	4,663	-0.02%
2020/12/14	2	131.00	3	130.83	129.00	-1	4,634	-0.02%
2020/12/10	2	133.00	3	132.67	131.00	-1	4,714	-0.02%
2020/12/09	1.1	130.10	2	131.75	132.00	-1	4,693	-0.02%
2020/12/08	2	132.00	4	133.50	131.50	-2	4,710	-0.04%
2020/12/07	3	131.50	16.1	132.00	132.50	-13.1	4,713	-0.28%
2020/12/04	3	127.00	0	0.00	126.50	3	4,670	0.06%
2020/12/03	6	127.33	0	0.00	128.00	6	4,754	0.13%
2020/12/02	7.1	128.29	0	0.00	128.00	7.1	4,873	0.15%
2020/11/30	2	125.25	1.1	126.41	125.00	0.9	5,594	0.02%
2020/11/27	2	128.00	2	125.75	127.00	0	5,848	0.00%
2020/11/26	1	124.50	3	123.67	124.50	-2	5,941	-0.03%
2020/11/25	1	122.00	33	122.52	122.00	-32	6,139	-0.52%
2020/11/24	0	0.00	3	122.33	121.50	-3	6,185	-0.05%
2020/11/23	3.1	123.82	1	125.00	123.50	2.1	6,211	0.03%
2020/11/19	1	121.50	0	0.00	123.00	1	6,232	0.02%
2020/11/17	5	120.20	4	121.00	121.00	1	6,430	0.02%
2020/11/16	1	118.00	2	118.75	118.50	-1	6,509	-0.02%
2020/11/13	28	116.93	1	117.00	117.00	27	6,617	0.41%
2020/11/11	2	117.75	4	118.13	117.50	-2	6,830	-0.03%
2020/11/10	4	114.38	0	0.00	113.50	4	6,838	0.06%
2020/11/05	0	0.00	1	118.50	118.50	-1	6,953	-0.01%
2020/11/04	5	118.50	0	0.00	119.00	5	7,041	0.07%
2020/10/30	3	118.33	0	0.00	115.00	3	7,205	0.04%
2020/10/29	1	120.00	0	0.00	121.00	1	7,170	0.01%
2020/10/28	1	120.00	24	122.92	123.00	-23	7,199	-0.32%
2020/10/26	0	0.00	1	124.50	123.50	-1	7,260	-0.01%
2020/10/22	1	123.00	1	123.50	123.50	0	7,492	0.00%
2020/10/21	0	0.00	1	124.50	122.50	-1	7,553	-0.01%
2020/10/20	2	123.00	0	0.00	124.00	2	7,641	0.03%
2020/10/19	0	0.00	2	123.50	124.00	-2	7,700	-0.03%
2020/10/16	0	0.00	1	121.50	123.50	-1	7,750	-0.01%
2020/10/15	10	124.10	8	125.50	123.50	2	7,808	0.03%
2020/10/14	1	127.00	0	0.00	128.00	1	7,795	0.01%
2020/10/13	24	129.58	0	0.00	129.00	24	7,918	0.30%
2020/10/12	2	126.00	6	128.08	130.00	-4	8,061	-0.05%
2020/10/08	15	128.63	14	129.21	128.50	1	8,098	0.01%
2020/10/07	3	129.67	0	0.00	130.00	3	8,287	0.04%
2020/10/05	1	132.00	1	130.50	130.50	0	8,439	0.00%
2020/09/29	0	0.00	1	134.00	132.00	-1	8,577	-0.01%
2020/09/28	2	132.00	1	133.00	132.50	1	8,622	0.01%
2020/09/25	3	129.17	4	129.25	128.00	-1	8,641	-0.01%
2020/09/24	2	129.50	1	130.50	127.00	1	8,724	0.01%
2020/09/22	4	135.50	0	0.00	135.00	4	8,733	0.05%
2020/09/21	9	139.33	1	137.00	137.00	8	8,723	0.09%
2020/09/18	3	138.50	2	139.50	140.50	1	8,727	0.01%
2020/09/17	0	0.00	5	139.60	138.50	-5	8,580	-0.06%
2020/09/16	1	140.00	6	140.58	139.00	-5	8,585	-0.06%
2020/09/15	3	138.17	3	137.50	137.00	0	8,539	0.00%
2020/09/14	5	137.20	1	137.50	137.50	4	8,571	0.05%
2020/09/11	0	0.00	1	135.50	136.00	-1	8,568	-0.01%
2020/09/10	2	134.00	3	135.17	135.00	-1	8,586	-0.01%
2020/09/09	7	132.21	3	134.67	135.00	4	8,535	0.05%
2020/09/08	5	134.60	3	137.00	134.50	2	8,478	0.02%
2020/09/07	12	138.33	2	137.75	136.00	10	8,409	0.12%
2020/09/04	8	145.13	1	144.50	144.50	7	8,298	0.08%
2020/09/03	2	144.50	25	148.08	150.50	-23	8,021	-0.29%
2020/09/02	6	139.08	3	141.50	138.50	3	7,570	0.04%
2020/09/01	2	132.75	3	136.50	135.00	-1	7,358	-0.01%
2020/08/31	6	133.58	4	133.13	135.50	2	7,339	0.03%
2020/08/28	7	137.71	2	141.75	138.00	5	7,214	0.07%
2020/08/27	5	140.80	0	0.00	140.50	5	7,219	0.07%
2020/08/26	17	144.56	13	143.00	143.00	4	7,178	0.06%
2020/08/25	3	145.17	1	145.00	145.50	2	7,157	0.03%
2020/08/24	4	141.88	3	143.50	141.00	1	7,151	0.01%
2020/08/21	0	0.00	8	148.00	149.00	-8	7,095	-0.11%
2020/08/20	11	144.91	0.1	141.00	141.00	10.9	7,054	0.15%
2020/08/19	4	152.00	3	147.17	145.50	1	6,950	0.01%
2020/08/18	1	149.50	0	0.00	149.00	1	6,894	0.01%
2020/08/17	1	146.00	2	147.25	148.50	-1	6,863	-0.01%
2020/08/13	2	142.00	6.1	139.87	142.00	-4.1	6,789	-0.06%
2020/08/10	0	0.00	1	132.50	133.00	-1	6,849	-0.01%
2020/08/07	1	138.50	0	0.00	138.00	1	6,979	0.01%
2020/08/06	1	136.50	4	137.25	136.50	-3	7,225	-0.04%
2020/08/05	1	135.50	1.1	135.23	137.50	-0.1	7,387	0.00%
2020/08/04	2	131.50	35	133.86	134.50	-33	7,357	-0.45%
2020/08/03	2	130.00	1	131.50	131.00	1	7,332	0.01%
2020/07/31	22	131.18	1	131.00	130.50	21	7,287	0.29%
2020/07/30	13	130.31	5	131.00	132.50	8	7,232	0.11%
2020/07/29	7.1	128.51	1	129.00	129.50	6.1	7,176	0.09%
2020/07/28	2	130.50	2	129.75	128.50	0	7,109	0.00%
2020/07/27	4	130.63	3	132.50	130.00	1	6,952	0.01%
2020/07/24	1	137.50	1	135.00	134.50	0	6,800	0.00%
2020/07/23	3	137.50	0	0.00	137.00	3	6,685	0.04%
2020/07/22	1	133.00	7.3	134.93	135.50	-6.3	6,599	-0.10%
2020/07/21	2	132.00	7	134.14	132.50	-5	6,537	-0.08%
2020/07/20	2.1	130.00	2.2	129.32	130.00	-0.1	6,451	0.00%
2020/07/17	34	133.07	52.7	132.24	130.00	-18.7	6,400	-0.29%
2020/07/16	4	130.38	27	130.19	131.00	-23	6,258	-0.37%
2020/07/15	4	126.63	4	125.63	126.00	0	6,109	0.00%
2020/07/14	5	125.10	55	125.60	126.00	-50	6,104	-0.82%
2020/07/13	0	0.00	6	124.58	120.50	-6	5,876	-0.10%
2020/07/10	5	118.40	0	0.00	118.00	5	5,812	0.09%
2020/07/09	1	115.00	3	119.83	120.00	-2	5,729	-0.03%
2020/07/08	3	115.50	3	115.33	116.00	0	5,607	0.00%
2020/07/07	2	117.75	1	117.50	118.00	1	5,478	0.02%
2020/07/06	1	118.00	4	117.63	119.50	-3	5,391	-0.06%
2020/07/03	7	117.93	2	114.50	115.50	5	5,364	0.09%
2020/07/01	0	0.00	4	110.63	112.00	-4	5,198	-0.08%
2020/06/29	0	0.00	2	106.75	106.50	-2	5,257	-0.04%
2020/06/24	0	0.00	1	107.00	106.50	-1	5,260	-0.02%
2020/06/23	0	0.00	3	106.50	106.00	-3	5,257	-0.06%
2020/06/22	0	0.00	4	105.13	105.00	-4	5,273	-0.08%
2020/06/19	2	103.25	0	0.00	102.50	2	5,292	0.04%
2020/06/18	0	0.00	2	104.25	104.50	-2	5,244	-0.04%
2020/06/17	4	101.63	0	0.00	103.00	4	5,220	0.08%
2020/06/15	5	101.70	0	0.00	101.50	5	5,305	0.09%
2020/06/12	2	100.30	1	103.50	103.50	1	5,331	0.02%
2020/06/11	4	102.88	0	0.00	102.50	4	5,351	0.07%
2020/06/10	1	106.00	0	0.00	105.50	1	5,338	0.02%
2020/06/09	1	106.00	0	0.00	107.50	1	5,355	0.02%
2020/06/08	0	0.00	4	107.75	106.00	-4	5,362	-0.07%
2020/06/05	2	113.50	3	112.50	111.50	-1	5,258	-0.02%
2020/06/04	0	0.00	2	109.00	108.00	-2	5,137	-0.04%
2020/06/03	3	105.00	1	105.00	106.00	2	5,088	0.04%
2020/06/01	1	101.00	2	102.75	103.50	-1	5,039	-0.02%
2020/05/29	1	101.00	0	0.00	101.00	1	5,024	0.02%
2020/05/28	0	0.00	2	101.50	102.50	-2	5,014	-0.04%
2020/05/27	1	104.00	1	101.00	100.50	0	4,993	0.00%
2020/05/26	1	104.00	1	105.00	105.00	0	4,899	0.00%
2020/05/25	2	100.75	1	103.50	103.50	1	4,865	0.02%
2020/05/22	1	102.50	1	102.50	102.50	0	4,791	0.00%
2020/05/21	2	107.25	1	106.00	106.00	1	4,737	0.02%
2020/05/20	4	107.13	1	106.50	106.50	3	4,676	0.06%
2020/05/19	0	0.00	2	104.50	106.00	-2	4,699	-0.04%
2020/05/18	2	103.25	3	102.00	101.50	-1	4,606	-0.02%
2020/05/15	3	102.50	8	103.44	103.50	-5	4,557	-0.11%
2020/05/14	5	103.00	3	102.50	102.50	2	4,414	0.05%
2020/05/13	4	101.13	5	101.80	102.00	-1	4,220	-0.02%
2020/05/12	0	0.00	7	96.51	98.40	-7	3,995	-0.18%
2020/05/11	2	92.30	3	92.03	93.70	-1	3,784	-0.03%
2020/05/07	1	91.50	2	90.85	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	1	91.20	0	0.00	90.00	1	3,898	0.03%
2020/05/04	0	0.00	3	91.20	90.50	-3	3,984	-0.08%
2020/04/24	3	92.03	0	0.00	92.00	3	4,324	0.07%
2020/04/23	0	0.00	1	92.80	92.70	-1	4,399	-0.02%
2020/04/21	0	0.00	2	90.00	90.30	-2	4,502	-0.04%
2020/04/20	3	92.47	1	92.10	92.10	2	4,520	0.04%
2020/04/17	1	94.90	1	93.00	93.00	0	4,520	0.00%
2020/04/15	0	0.00	10	90.50	92.40	-10	4,508	-0.22%
2020/04/14	0	0.00	1	89.80	89.70	-1	4,467	-0.02%
2020/04/10	0	0.00	1	87.80	87.80	-1	4,496	-0.02%
2020/04/09	1	87.50	0	0.00	87.70	1	4,546	0.02%
2020/04/06	6	90.00	0	0.00	90.00	6	4,560	0.13%
2020/04/01	5	90.60	0	0.00	89.40	5	4,546	0.11%
2020/03/31	0	0.00	3	88.20	88.70	-3	4,463	-0.07%
2020/03/30	3	84.70	1	84.90	84.20	2	4,376	0.05%
2020/03/27	2	83.90	3	84.47	84.10	-1	4,346	-0.02%
2020/03/26	0	0.00	3	83.20	83.70	-3	4,314	-0.07%
2020/03/25	2	80.90	1	80.20	81.00	1	4,296	0.02%
2020/03/24	1	74.90	1	76.30	76.80	0	4,268	0.00%
2020/03/23	1	72.60	0	0.00	72.60	1	4,295	0.02%
2020/03/20	2	77.00	1	77.90	78.00	1	4,295	0.02%
2020/03/17	0	0.00	10	77.50	77.50	-10	4,097	-0.24%
2020/03/12	2	82.70	0	0.00	82.10	2	3,920	0.05%
2020/03/09	3	86.50	1	87.20	86.00	2	3,836	0.05%
2020/03/06	3	89.77	1	90.50	89.20	2	3,791	0.05%
2020/03/05	2	91.70	0	0.00	91.70	2	3,762	0.05%
2020/03/03	4	90.68	2	91.05	90.00	2	3,755	0.05%
2020/03/02	1	90.20	1	88.30	90.50	0	3,696	0.00%
2020/02/27	1	90.80	8	91.85	90.80	-7	3,684	-0.19%
2020/02/26	1	92.30	4	92.80	92.60	-3	3,657	-0.08%
2020/02/25	1	91.00	2	93.00	92.70	-1	3,649	-0.03%
2020/02/24	2	92.65	9	94.02	92.50	-7	3,645	-0.19%
2020/02/21	0	0.00	1	95.70	95.40	-1	3,635	-0.03%
2020/02/20	11	96.39	1	99.00	95.80	10	3,668	0.27%
2020/02/17	1	94.50	0	0.00	95.30	1	3,683	0.03%
2020/02/14	1	95.20	1	95.90	95.80	0	3,928	0.00%
2020/02/13	1	95.00	2	96.25	96.40	-1	3,905	-0.03%
2020/02/12	2	94.85	0	0.00	94.20	2	3,843	0.05%
2020/02/11	1	94.10	2	94.50	94.50	-1	3,778	-0.03%
2020/02/10	2	94.20	5	93.38	93.60	-3	3,793	-0.08%
2020/02/07	6	94.23	3	94.47	93.50	3	3,782	0.08%
2020/02/06	2	94.00	3	94.10	95.60	-1	3,750	-0.03%
2020/02/05	2	92.65	1	94.20	92.00	1	3,721	0.03%
2020/02/03	0	0.00	4	90.50	92.30	-4	3,608	-0.11%
2020/01/31	4	93.25	1	93.20	92.80	3	3,567	0.08%
2020/01/30	0	0.00	2	91.00	90.50	-2	3,503	-0.06%
2020/01/20	2	93.55	2	94.30	93.80	0	3,431	0.00%
2020/01/17	0	0.00	3	94.40	94.10	-3	3,382	-0.09%
2020/01/16	0	0.00	17	93.90	93.60	-17	3,356	-0.51%
2020/01/15	0	0.00	4	92.60	92.30	-4	3,335	-0.12%
2020/01/13	0	0.00	2	90.90	90.80	-2	3,276	-0.06%
2020/01/10	0	0.00	2	90.50	90.10	-2	3,265	-0.06%
2020/01/09	1	89.00	3	88.50	88.70	-2	3,159	-0.06%
2020/01/07	1	88.30	0	0.00	88.30	1	3,170	0.03%
2020/01/03	2	90.10	2	89.00	89.20	0	3,201	0.00%
2020/01/02	1	88.90	3	88.67	88.90	-2	3,160	-0.06%
2019/12/30	3	87.33	2	87.20	86.90	1	3,094	0.03%
2019/12/27	2	88.25	4	88.03	87.80	-2	3,139	-0.06%
2019/12/26	6	88.25	7	88.67	88.30	-1	3,150	-0.03%
2019/12/24	3	86.70	0	0.00	86.70	3	3,213	0.09%
2019/12/23	0	0.00	1	86.40	86.20	-1	3,230	-0.03%
2019/12/20	1	88.30	4	88.00	87.60	-3	3,262	-0.09%
2019/12/19	10	87.40	1	87.70	87.70	9	3,320	0.27%
2019/12/18	0	0.00	4	87.30	87.50	-4	3,353	-0.12%
2019/12/17	0	0.00	3	86.50	86.50	-3	3,407	-0.09%
2019/12/11	1	85.70	5	85.68	85.50	-4	3,482	-0.11%
2019/12/10	3	85.10	1	85.10	85.30	2	3,488	0.06%
2019/12/09	0	0.00	1	85.20	85.10	-1	3,515	-0.03%
2019/12/04	1	84.50	2	84.95	84.50	-1	3,681	-0.03%
2019/12/03	2	84.00	0	0.00	84.50	2	3,686	0.05%
2019/12/02	1	83.30	3	83.90	83.80	-2	3,696	-0.05%
2019/11/29	1	84.00	1	84.00	83.90	0	3,710	0.00%
2019/11/28	3	85.10	1	85.50	84.90	2	3,689	0.05%
2019/11/27	1	85.80	2	85.70	85.70	-1	3,742	-0.03%
2019/11/26	3	85.30	0	0.00	85.40	3	3,765	0.08%
2019/11/25	4	85.28	0	0.00	84.80	4	3,737	0.11%
2019/11/22	1	85.10	0	0.00	85.30	1	3,820	0.03%
2019/11/20	1	86.60	3	86.67	86.60	-2	4,024	-0.05%
2019/11/19	0	0.00	1	85.10	85.70	-1	4,108	-0.02%
2019/11/18	0	0.00	1	84.80	85.00	-1	4,087	-0.02%
2019/11/15	0	0.00	1	83.90	83.70	-1	4,151	-0.02%
2019/11/14	4	83.13	2	83.10	82.80	2	4,149	0.05%
2019/11/13	11	83.85	0	0.00	83.00	11	4,104	0.27%
2019/11/08	1	89.90	1	89.90	89.70	0	3,980	0.00%
2019/11/07	2	89.45	0	0.00	89.30	2	4,064	0.05%
2019/11/06	1	90.40	2	90.40	90.70	-1	4,068	-0.02%
2019/11/05	1	91.90	3	92.53	92.30	-2	4,089	-0.05%
2019/11/04	2	90.80	3	91.40	91.90	-1	4,078	-0.02%
2019/11/01	1	89.40	6	90.22	90.40	-5	4,055	-0.12%
2019/10/31	0	0.00	3	90.03	90.00	-3	4,091	-0.07%
2019/10/30	0	0.00	1	89.30	89.60	-1	4,097	-0.02%
2019/10/29	2	90.60	2	90.50	89.70	0	4,095	0.00%
2019/10/28	5	91.30	0	0.00	90.80	5	4,082	0.12%
2019/10/24	3	89.80	0	0.00	89.50	3	4,047	0.07%
2019/10/23	2	90.50	6	90.45	91.00	-4	4,019	-0.10%
2019/10/22	3	88.97	0	0.00	89.10	3	4,041	0.07%
2019/10/16	1	90.10	0	0.00	90.40	1	4,128	0.02%
2019/10/15	3	90.60	1	89.60	89.80	2	4,137	0.05%
2019/10/14	0	0.00	4	90.00	90.00	-4	4,155	-0.10%
2019/10/09	1	88.40	0	0.00	88.30	1	4,154	0.02%
2019/10/08	2	89.90	2	90.50	89.90	0	4,131	0.00%
2019/10/07	3	89.90	0	0.00	90.00	3	4,149	0.07%
2019/10/04	1	89.00	1	89.60	89.30	0	4,169	0.00%
2019/10/03	4	88.68	0	0.00	88.40	4	4,186	0.10%
2019/10/02	2	89.80	2	90.90	90.00	0	4,206	0.00%
2019/10/01	1	89.90	0	0.00	89.80	1	4,215	0.02%
2019/09/27	1	90.50	1	90.30	90.30	0	4,243	0.00%
2019/09/26	0	0.00	1	91.40	90.80	-1	4,253	-0.02%
2019/09/25	6	91.72	0	0.00	90.90	6	4,371	0.14%
2019/09/24	3	93.70	9	93.82	93.80	-6	4,407	-0.14%
2019/09/23	0	0.00	3	92.00	92.20	-3	4,350	-0.07%
2019/09/20	1	91.30	2	91.70	91.60	-1	4,510	-0.02%
2019/09/19	0	0.00	1	89.50	89.70	-1	4,449	-0.02%
2019/09/17	3	87.90	3	88.60	88.80	0	4,483	0.00%
2019/09/11	0	0.00	6	88.75	88.70	-6	4,645	-0.13%
2019/09/10	4	88.58	8	89.33	88.50	-4	4,708	-0.08%
2019/09/09	3	88.07	3	88.57	88.50	0	4,677	0.00%
2019/09/06	2	86.55	4	87.90	88.00	-2	4,689	-0.04%
2019/09/05	1	85.80	4	85.95	86.20	-3	4,614	-0.07%
2019/09/04	1	84.90	1	85.10	85.30	0	4,627	0.00%
2019/09/03	1	84.60	0	0.00	84.10	1	4,651	0.02%
2019/09/02	2	84.40	1	84.40	84.30	1	4,679	0.02%
2019/08/30	4	84.45	0	0.00	83.80	4	4,700	0.09%
2019/08/29	1	83.60	1	84.40	84.10	0	4,679	0.00%
2019/08/28	0	0.00	2	84.05	84.00	-2	4,725	-0.04%
2019/08/27	2	83.75	4	84.13	83.60	-2	4,752	-0.04%
2019/08/26	5	82.28	1	82.50	81.60	4	4,785	0.08%
2019/08/23	4	88.48	2	88.60	88.80	2	4,715	0.04%
2019/08/22	2	89.05	1	89.50	88.90	1	4,606	0.02%
2019/08/21	2	89.30	10	89.44	89.30	-8	4,550	-0.18%
2019/08/20	0	0.00	13	89.01	89.30	-13	4,510	-0.29%
2019/08/19	1	87.00	2	87.80	87.60	-1	4,428	-0.02%
2019/08/16	3	84.77	4	85.95	86.40	-1	4,427	-0.02%
2019/08/15	5	84.72	3	84.63	84.60	2	4,388	0.05%
2019/08/13	7	88.06	0	0.00	87.70	7	4,316	0.16%
2019/08/12	1	88.00	1	88.70	88.00	0	4,295	0.00%
2019/08/08	3	86.10	3	86.53	86.40	0	4,235	0.00%
2019/08/07	1	86.40	2	85.50	85.70	-1	4,238	-0.02%
2019/08/06	1	83.30	2	85.80	86.80	-1	4,306	-0.02%
2019/08/05	1	85.10	1	85.50	85.60	0	4,319	0.00%
2019/08/02	1	86.20	0	0.00	86.00	1	4,387	0.02%
2019/08/01	1	86.40	3	86.97	87.10	-2	4,422	-0.05%
2019/07/31	2	86.85	2	87.50	87.80	0	4,442	0.00%
2019/07/30	1	86.90	2	87.15	86.80	-1	4,449	-0.02%
2019/07/29	2	87.35	1	87.70	87.20	1	4,478	0.02%
2019/07/26	2	88.25	3	88.07	88.00	-1	4,491	-0.02%
2019/07/25	1	87.50	1	88.00	87.50	0	4,484	0.00%
2019/07/24	2	87.30	1	88.00	88.00	1	4,512	0.02%
2019/07/23	1	85.90	1	86.50	86.40	0	4,495	0.00%
2019/07/22	2	86.40	1	86.70	86.40	1	4,490	0.02%
2019/07/19	1	86.80	0	0.00	87.60	1	4,558	0.02%
2019/07/18	1	87.00	0	0.00	86.90	1	4,524	0.02%
2019/07/17	2	87.50	1	88.10	87.60	1	4,557	0.02%
2019/07/16	9	87.67	0	0.00	87.50	9	4,537	0.20%
2019/07/15	4	88.30	0	0.00	88.90	4	4,538	0.09%
2019/07/12	1	89.60	0	0.00	89.40	1	4,528	0.02%
2019/07/11	1	89.80	1	90.50	89.70	0	4,573	0.00%
2019/07/10	0	0.00	2	89.20	89.80	-2	4,598	-0.04%
2019/07/09	1	89.20	1	88.90	88.80	0	4,607	0.00%
2019/07/08	1	90.30	1	91.90	89.80	0	4,615	0.00%
2019/07/05	0	0.00	1	91.70	90.20	-1	4,603	-0.02%
2019/07/04	1	91.00	0	0.00	90.60	1	4,668	0.02%
2019/07/02	0	0.00	12	91.71	92.20	-12	4,738	-0.25%
2019/07/01	0	0.00	2	89.75	89.50	-2	4,648	-0.04%
2019/06/28	2	86.40	1	87.40	88.00	1	4,643	0.02%
2019/06/27	3	87.90	12	88.07	87.00	-9	4,799	-0.19%
2019/06/26	0	0.00	9	85.58	85.30	-9	4,780	-0.19%
2019/06/25	3	84.40	2	84.90	84.00	1	4,829	0.02%
2019/06/24	1	83.50	1	84.20	84.20	0	4,781	0.00%
2019/06/21	0	0.00	1	84.30	83.00	-1	4,797	-0.02%
2019/06/20	1	83.40	0	0.00	83.40	1	4,795	0.02%
2019/06/19	0	0.00	4	83.08	83.90	-4	4,999	-0.08%
2019/06/18	0	0.00	1	81.30	81.90	-1	4,966	-0.02%
2019/06/14	3	79.17	0	0.00	78.70	3	4,971	0.06%
2019/06/13	4	81.35	0	0.00	81.20	4	4,947	0.08%
2019/06/12	2	81.10	1	81.50	81.60	1	5,045	0.02%
2019/06/11	0	0.00	1	81.30	81.50	-1	5,105	-0.02%
2019/06/05	4	81.13	6	80.80	80.70	-2	5,108	-0.04%
2019/06/04	5	81.72	3	80.60	80.10	2	5,121	0.04%
2019/06/03	1	82.00	2	83.00	83.00	-1	5,112	-0.02%
2019/05/31	2	82.25	6	81.85	82.60	-4	5,110	-0.08%
2019/05/30	0	0.00	1	79.30	78.50	-1	5,047	-0.02%
2019/05/29	1	77.60	0	0.00	77.40	1	5,135	0.02%
2019/05/28	0	0.00	1	77.30	77.10	-1	5,222	-0.02%
2019/05/27	1	76.70	0	0.00	76.40	1	5,276	0.02%
2019/05/24	0	0.00	10	77.10	76.20	-10	5,311	-0.19%
2019/05/23	2	76.50	2	76.25	76.60	0	5,357	0.00%
2019/05/22	1	78.20	0	0.00	78.00	1	5,402	0.02%
2019/05/21	1	77.70	7	79.01	79.00	-6	5,526	-0.11%
2019/05/20	1	77.10	1	77.80	77.90	0	5,587	0.00%
2019/05/17	2	77.10	1	78.00	77.00	1	5,737	0.02%
2019/05/16	6	77.92	3	77.57	77.00	3	5,932	0.05%
2019/05/15	2	78.20	1	78.00	77.70	1	6,104	0.02%
2019/05/14	1	77.00	5	77.44	78.00	-4	6,372	-0.06%
2019/05/13	5	76.06	1	75.20	75.00	4	6,415	0.06%
2019/05/10	6	78.23	0	0.00	77.50	6	6,420	0.09%
2019/05/09	6	80.07	0	0.00	79.20	6	6,372	0.09%
2019/05/08	1	81.10	0	0.00	81.10	1	6,438	0.02%
2019/05/07	0	0.00	1	83.20	83.00	-1	6,439	-0.02%
2019/05/06	16	83.48	10	84.20	82.30	6	6,463	0.09%
2019/05/03	1	85.30	2	85.15	85.30	-1	6,486	-0.02%
2019/05/02	1	85.00	0	0.00	85.00	1	6,520	0.02%
2019/04/30	5	83.66	1	85.30	85.60	4	6,565	0.06%
2019/04/29	15	85.67	2	85.30	84.60	13	6,755	0.19%
2019/04/26	3	87.03	1	87.10	86.70	2	6,832	0.03%
2019/04/25	13	87.40	4	87.88	86.70	9	7,004	0.13%
2019/04/24	0	0.00	1	87.20	87.50	-1	6,939	-0.01%
2019/04/23	1	86.30	0	0.00	86.10	1	7,064	0.01%
2019/04/22	1	87.10	1	87.20	87.20	0	7,057	0.00%
2019/04/19	0	0.00	6	86.95	87.20	-6	7,127	-0.08%
2019/04/17	3	87.10	0	0.00	86.50	3	7,309	0.04%
2019/04/16	1	86.00	1	86.70	86.70	0	7,382	0.00%
2019/04/15	0	0.00	2	86.20	85.40	-2	7,505	-0.03%
2019/04/11	2	85.70	0	0.00	85.00	2	7,625	0.03%
2019/04/10	7	86.61	5	85.80	86.00	2	7,762	0.03%
2019/04/09	2	87.80	0	0.00	88.00	2	7,766	0.03%
2019/04/08	1	88.00	7	88.26	88.50	-6	8,008	-0.07%
2019/04/03	2	86.90	1	88.30	87.30	1	8,051	0.01%
2019/04/02	5	87.70	2	87.80	87.50	3	8,203	0.04%
2019/04/01	0	0.00	3	88.63	87.90	-3	8,399	-0.04%
2019/03/29	0	0.00	18	85.74	86.50	-18	8,234	-0.22%
2019/03/28	1	81.00	2	81.40	82.20	-1	8,134	-0.01%
2019/03/27	5	83.44	1	84.20	82.90	4	8,065	0.05%
2019/03/26	4	83.63	4	84.60	83.40	0	8,071	0.00%
2019/03/25	7	83.77	7	83.64	83.50	0	8,136	0.00%
2019/03/22	28	87.55	39	87.81	85.60	-11	8,122	-0.14%
2019/03/21	1	84.20	10	84.03	84.30	-9	7,898	-0.11%
2019/03/19	4	83.05	6	83.30	82.90	-2	7,939	-0.03%
2019/03/18	3	80.83	1	81.60	81.60	2	7,984	0.03%
2019/03/15	4	80.15	0	80.90	80.50	4	8,054	0.05%
2019/03/14	8	81.46	0	0.00	80.40	8	8,090	0.10%
2019/03/13	1	81.90	0	0.00	81.90	1	8,088	0.01%
2019/03/12	8	82.90	6	82.38	82.00	2	8,097	0.02%
2019/03/11	4	82.45	4	83.00	82.60	0	8,144	0.00%
2019/03/08	6	82.33	10	82.75	83.40	-4	8,290	-0.05%
2019/03/07	2	83.20	0	0.00	82.10	2	8,451	0.02%
2019/03/06	2	83.60	0	0.00	83.90	2	8,620	0.02%
2019/03/05	5	83.94	5	83.82	83.90	0	8,794	0.00%
2019/03/04	6	83.38	10	84.03	84.50	-4	8,917	-0.04%
2019/02/27	5	81.88	0	0.00	81.80	5	8,892	0.06%
2019/02/26	8	83.06	4	82.93	82.30	4	8,834	0.05%
2019/02/25	2	83.35	23	83.99	83.50	-21	8,849	-0.24%
2019/02/22	2	82.80	1	83.70	83.20	1	8,940	0.01%
2019/02/21	13	84.58	0	0.00	83.70	13	9,017	0.14%
2019/02/20	1	83.30	42	84.04	84.60	-41	9,122	-0.45%
2019/02/19	10	82.94	2	83.00	82.50	8	9,462	0.08%
2019/02/18	13	83.12	14	82.80	82.20	-1	9,522	-0.01%
2019/02/15	7	82.41	15	83.26	83.00	-8	9,401	-0.09%
2019/02/14	4	81.65	17	82.01	83.00	-13	9,262	-0.14%
2019/02/13	12	79.60	6	80.80	81.10	6	9,180	0.07%
2019/02/12	6	77.72	8	78.34	78.80	-2	8,928	-0.02%
2019/02/11	0	0.00	3	75.83	75.80	-3	8,843	-0.03%
2019/01/30	11	74.27	0	0.00	74.10	11	8,853	0.12%
2019/01/29	3	74.87	0	0.00	74.40	3	8,853	0.03%
2019/01/28	1	77.50	0	0.00	77.40	1	8,772	0.01%
2019/01/25	0	0.00	5	76.40	77.10	-5	8,838	-0.06%
2019/01/24	2	76.00	0	0.00	75.60	2	8,931	0.02%
2019/01/22	4	77.65	1	77.20	77.40	3	9,053	0.03%
2019/01/21	7	78.93	4	79.33	78.30	3	9,117	0.03%
2019/01/18	7	78.71	0.5	78.70	78.70	6.5	8,954	0.07%
2019/01/17	4	79.20	7	79.44	79.00	-3	8,914	-0.03%
2019/01/16	1	77.80	1.5	77.93	77.10	-0.5	8,746	-0.01%
2019/01/15	2	76.55	4	78.38	77.70	-2	8,808	-0.02%
2019/01/11	3	76.73	0	0.00	75.70	3	8,929	0.03%
2019/01/10	2	75.60	1	76.40	77.20	1	9,022	0.01%
2019/01/09	2	78.40	2	79.00	77.80	0	8,961	0.00%
2019/01/08	2	78.00	2	78.60	77.40	0	8,926	0.00%
2019/01/07	7	75.94	8	77.95	79.40	-1	8,893	-0.01%
2019/01/04	7	72.69	8	74.46	74.80	-1	8,775	-0.01%
2019/01/03	4	76.45	6	75.43	74.50	-2	8,883	-0.02%
2019/01/02	5	78.44	15	78.55	77.00	-10	8,866	-0.11%
2018/12/28	7	76.49	5	76.48	76.40	2	8,741	0.02%
2018/12/27	12	76.36	15	76.51	76.60	-3	8,787	-0.03%
2018/12/26	5	73.30	2	74.15	72.30	3	8,530	0.04%
2018/12/25	1	73.30	6	75.20	75.50	-5	8,393	-0.06%
2018/12/24	2	75.40	14	74.31	74.70	-12	8,280	-0.14%
2018/12/22	3	70.60	1	71.00	70.10	2	8,043	0.02%
2018/12/21	3	67.83	4	69.13	69.90	-1	8,101	-0.01%
2018/12/20	3	68.37	2	68.65	67.90	1	8,109	0.01%
2018/12/19	4	69.75	3	69.93	69.30	1	8,131	0.01%
2018/12/18	2	70.10	4	70.38	69.80	-2	8,160	-0.02%
2018/12/17	5	68.72	0	0.00	68.40	5	8,268	0.06%
2018/12/14	1	69.50	1	69.60	69.50	0	8,282	0.00%
2018/12/13	3	70.13	10	70.46	69.10	-7	8,275	-0.08%
2018/12/12	6	68.30	5	68.62	68.60	1	8,219	0.01%
2018/12/11	4	68.23	0	0.00	67.50	4	8,194	0.05%
2018/12/10	3	69.00	3	68.77	69.10	0	8,182	0.00%
2018/12/07	3	71.17	6	70.78	70.60	-3	8,301	-0.04%
2018/12/06	26	69.25	14	68.96	68.60	12	8,443	0.14%
2018/12/05	6	72.00	1	72.30	71.40	5	8,612	0.06%
2018/12/03	2.5	74.88	4	76.00	75.20	-1.5	8,688	-0.02%
2018/11/30	1	72.50	14	72.81	72.50	-13	8,624	-0.15%
2018/11/29	7	69.63	13	70.57	70.70	-6	8,499	-0.07%
2018/11/28	1	65.60	2	66.45	67.80	-1	8,339	-0.01%
2018/11/27	5	64.72	4	64.63	64.40	1	8,197	0.01%
2018/11/26	1	66.80	0	0.00	66.00	1	8,058	0.01%
2018/11/23	1	66.50	2	67.10	66.60	-1	8,031	-0.01%
2018/11/22	2	66.05	10	66.84	66.60	-8	8,058	-0.10%
2018/11/21	2	64.80	2	65.00	65.00	0	8,068	0.00%
2018/11/20	2	64.10	2	65.15	66.50	0	8,072	0.00%
2018/11/19	9	65.28	6	65.78	65.50	3	8,024	0.04%
2018/11/16	19	65.16	6	64.78	64.20	13	7,966	0.16%
2018/11/15	9	69.87	5	70.24	70.00	4	7,692	0.05%
2018/11/14	1	73.10	1	72.90	72.90	0	7,685	0.00%
2018/11/13	4	71.68	1	71.50	72.80	3	7,718	0.04%
2018/11/12	4	74.83	5	76.10	74.60	-1	7,777	-0.01%
2018/11/09	2	72.60	5	72.40	73.50	-3	7,805	-0.04%
2018/11/08	2	74.90	1.5	75.43	73.90	0.5	8,078	0.01%
2018/11/07	1	74.80	4	74.60	74.80	-3	8,081	-0.04%
2018/11/06	3	72.60	0	0.00	72.40	3	8,151	0.04%
2018/11/05	4	73.30	2	73.50	73.70	2	8,151	0.02%
2018/11/02	3	72.93	6	73.03	72.90	-3	8,138	-0.04%
2018/11/01	3	70.63	2	71.10	70.50	1	8,162	0.01%
2018/10/31	6	66.62	11	67.48	68.30	-5	8,129	-0.06%
2018/10/30	1	66.00	2	65.85	64.80	-1	8,041	-0.01%
2018/10/29	3	67.83	4	67.68	66.70	-1	8,015	-0.01%
2018/10/26	1	66.00	4	66.03	65.50	-3	7,979	-0.04%
2018/10/25	4	65.55	0	0.00	65.50	4	8,076	0.05%
2018/10/24	2	68.65	4	68.78	68.70	-2	8,064	-0.02%
2018/10/23	2	68.10	1	69.50	68.00	1	8,110	0.01%
2018/10/22	2	69.20	2	70.20	70.50	0	8,101	0.00%
2018/10/19	3	69.40	2	70.60	70.30	1	8,127	0.01%
2018/10/18	20	72.98	15	70.63	71.60	5	8,123	0.06%
2018/10/17	2	74.75	1	76.50	74.60	1	8,283	0.01%
2018/10/16	3	75.33	5	75.70	75.20	-2	8,307	-0.02%
2018/10/15	12	74.98	9	75.11	74.90	3	8,439	0.04%
2018/10/12	13	75.28	13	75.08	76.10	0	8,542	0.00%
2018/10/11	8	71.09	13	71.62	74.40	-5	8,616	-0.06%
2018/10/09	18	78.16	6	77.43	77.40	12	8,465	0.14%
2018/10/08	12	79.46	15	79.85	80.20	-3	8,437	-0.04%
2018/10/05	15	80.04	17	81.14	77.80	-2	8,467	-0.02%
2018/10/04	1	82.10	1	82.60	82.10	0	8,460	0.00%
2018/10/03	13	84.15	12	84.52	83.00	1	8,527	0.01%
2018/10/02	14	84.61	13	84.38	83.80	1	8,627	0.01%
2018/10/01	4	83.53	7	83.96	84.10	-3	8,694	-0.03%
2018/09/28	2	83.10	0	0.00	82.50	2	8,877	0.02%
2018/09/27	9	82.54	11	83.17	82.50	-2	8,856	-0.02%
2018/09/26	4	85.33	3	84.67	84.30	1	8,864	0.01%
2018/09/25	3	83.73	6	85.08	84.60	-3	8,964	-0.03%
2018/09/21	80	82.21	11	83.14	83.40	69	9,017	0.77%
2018/09/20	4	86.25	1	86.40	85.80	3	8,961	0.03%
2018/09/19	2	87.20	6	87.40	87.00	-4	9,052	-0.04%
2018/09/18	13	86.35	4	87.03	85.90	9	9,188	0.10%
2018/09/17	4	88.45	5	88.42	89.40	-1	9,285	-0.01%
2018/09/14	3	88.23	17	87.91	88.70	-14	9,410	-0.15%
2018/09/13	13	85.69	43	85.93	85.30	-30	9,484	-0.32%
2018/09/12	15	87.39	7	90.17	86.50	8	9,467	0.08%
2018/09/11	19	89.66	11	91.30	89.80	8	9,351	0.09%
2018/09/10	19	93.29	11	93.89	93.60	8	9,337	0.09%
2018/09/07	16	97.75	9	98.29	97.30	7	9,473	0.07%
2018/09/06	6	101.92	0	0.00	100.50	6	9,475	0.06%
2018/09/04	5	108.20	1	109.00	107.50	4	9,426	0.04%
2018/09/03	0	0.00	4	108.00	107.50	-4	9,453	-0.04%
2018/08/31	0	0.00	1	104.50	106.50	-1	9,591	-0.01%
2018/08/30	3	105.17	10	105.50	104.50	-7	9,741	-0.07%
2018/08/29	1	105.50	1	106.50	107.00	0	9,744	0.00%
2018/08/28	3	105.50	5	106.70	104.50	-2	9,793	-0.02%
2018/08/27	0	0.00	5	103.20	104.00	-5	9,738	-0.05%
2018/08/24	7	99.46	2	99.90	99.20	5	9,653	0.05%
2018/08/23	0	99.30	29	98.07	100.00	-29	9,761	-0.30%
2018/08/22	35	97.53	14	96.56	95.80	21	9,726	0.22%
2018/08/21	14	98.55	13	99.58	99.90	1	9,599	0.01%
2018/08/20	8	99.78	0	0.00	99.50	8	9,559	0.08%
2018/08/17	46	99.12	26	101.12	100.50	20	9,645	0.21%
2018/08/16	9	96.97	2	97.75	99.50	7	9,627	0.07%
2018/08/15	30	96.19	27	95.91	99.70	3	9,689	0.03%
2018/08/14	1	101.00	0	0.00	100.00	1	9,468	0.01%
2018/08/13	13	101.45	12	101.01	100.50	1	9,527	0.01%
2018/08/10	5	103.50	1	103.00	104.00	4	9,677	0.04%
2018/08/09	4	104.63	1	105.50	104.00	3	9,839	0.03%
2018/08/08	8	103.88	9	104.72	107.00	-1	9,995	-0.01%
2018/08/07	8	101.19	1	101.50	101.50	7	10,030	0.07%
2018/08/06	3	105.50	2	105.25	104.50	1	10,126	0.01%
2018/08/02	7	107.43	10	106.95	106.50	-3	10,221	-0.03%
2018/08/01	17	109.24	11	110.00	110.50	6	10,233	0.06%
2018/07/31	11	104.68	3	106.83	105.00	8	10,093	0.08%
2018/07/30	3	104.83	7	104.36	103.00	-4	10,099	-0.04%
2018/07/27	1	109.00	1	107.00	108.00	0	10,083	0.00%
2018/07/26	0	0.00	1	109.50	106.50	-1	10,131	-0.01%
2018/07/25	6	108.92	21	109.71	107.00	-15	10,054	-0.15%
2018/07/24	6	108.67	27	109.09	110.00	-21	9,871	-0.21%
2018/07/23	0	0.00	16	101.56	103.00	-16	9,592	-0.17%
2018/07/20	14	100.37	8	99.11	98.90	6	9,624	0.06%
2018/07/19	12	100.16	8	101.06	101.00	4	9,509	0.04%
2018/07/18	2	102.25	7	102.50	105.00	-5	9,391	-0.05%
2018/07/17	1	98.30	2	98.30	97.50	-1	9,293	-0.01%
2018/07/16	6	99.33	1	99.20	100.50	5	9,304	0.05%
2018/07/13	20	97.92	6	99.15	101.00	14	9,329	0.15%
2018/07/12	8	96.81	6	96.38	96.20	2	9,309	0.02%
2018/07/11	0	0.00	7	98.49	98.20	-7	9,312	-0.08%
2018/07/10	3	96.70	5	96.70	97.60	-2	9,309	-0.02%
2018/07/09	13	93.50	8	94.53	95.00	5	9,253	0.05%
2018/07/06	0	0.00	7	97.36	98.20	-7	9,131	-0.08%
2018/07/05	6	93.77	9	94.44	93.30	-3	9,051	-0.03%
2018/07/04	18	94.27	8	94.24	92.50	10	9,121	0.11%
2018/07/03	10	93.95	5	94.92	96.00	5	9,212	0.05%
2018/07/02	0	0.00	2	94.55	94.30	-2	9,192	-0.02%
2018/06/29	13	93.75	5	94.24	94.20	8	9,571	0.08%
2018/06/28	3	96.87	5	96.60	96.40	-2	9,432	-0.02%
2018/06/27	8	97.79	1	96.40	96.20	7	9,532	0.07%
2018/06/26	0	0.00	4	99.30	99.80	-4	9,472	-0.04%
2018/06/25	8	98.03	12	98.87	98.80	-4	9,456	-0.04%
2018/06/22	6	99.72	6	99.75	100.00	0	9,568	0.00%
2018/06/21	10	105.85	9	106.00	104.50	1	9,624	0.01%
2018/06/20	12	107.50	3	106.33	106.00	9	9,529	0.09%
2018/06/19	15	110.50	9	112.83	114.50	6	9,524	0.06%
2018/06/15	6	108.67	0	0.00	107.50	6	9,468	0.06%
2018/06/14	1	112.50	1	109.00	109.00	0	9,268	0.00%
2018/06/13	2	111.50	1	112.50	112.00	1	9,201	0.01%
2018/06/11	0	0.00	1	117.00	117.00	-1	9,210	-0.01%
2018/06/08	11	112.68	9	113.11	112.50	2	9,184	0.02%
2018/06/07	13	116.38	5	116.10	115.00	8	9,064	0.09%
2018/06/06	4	124.00	130	124.15	123.00	-126	8,996	-1.40%	大賣/鉅額交易
2018/06/05	0	0.00	1	126.00	124.50	-1	8,994	-0.01%
2018/06/04	2	125.25	1	127.50	123.50	1	9,143	0.01%
2018/06/01	10	125.00	0	0.00	126.50	10	9,426	0.11%
2018/05/31	4	124.00	4.3	125.19	125.00	-0.3	9,439	0.00%
2018/05/30	2	122.50	0	0.00	121.00	2	9,300	0.02%
2018/05/29	2	124.00	4	126.50	127.00	-2	9,324	-0.02%
2018/05/28	7	124.57	6	123.67	124.50	1	9,462	0.01%
2018/05/25	0	0.00	1	124.50	124.50	-1	9,473	-0.01%
2018/05/24	16	127.66	13	128.19	128.50	3	9,433	0.03%
2018/05/23	5	129.00	12	124.50	129.50	-7	9,415	-0.07%
2018/05/22	1	121.50	3	122.67	126.00	-2	9,413	-0.02%
2018/05/21	4	123.63	1	123.50	124.00	3	9,527	0.03%
2018/05/18	14	119.71	55	122.84	122.00	-41	9,512	-0.43%
2018/05/17	0	0.00	3	117.00	118.50	-3	9,496	-0.03%
2018/05/16	5	113.20	4	113.75	114.00	1	9,388	0.01%
2018/05/15	13	112.23	12	110.96	111.50	1	9,434	0.01%
2018/05/14	8	106.13	12	107.63	110.50	-4	9,535	-0.04%
2018/05/11	2	101.75	4	102.25	102.50	-2	9,540	-0.02%
2018/05/10	5	104.10	14	103.14	103.00	-9	9,565	-0.09%
2018/05/09	4	99.83	6	100.22	100.00	-2	9,583	-0.02%
2018/05/08	1	98.20	0	0.00	98.40	1	9,656	0.01%
2018/05/07	2	98.85	3	100.07	99.10	-1	10,020	-0.01%
2018/05/04	3	97.57	1	98.00	97.40	2	10,229	0.02%
2018/05/03	2	97.00	7	96.20	97.00	-5	10,257	-0.05%
2018/05/02	1	94.10	1	94.30	94.10	0	10,254	0.00%
2018/04/30	0	0.00	1	93.00	93.40	-1	10,576	-0.01%
2018/04/27	1	92.00	1	92.60	93.60	0	10,629	0.00%
2018/04/26	2	89.90	3	91.30	90.20	-1	10,666	-0.01%
2018/04/25	2	90.50	1	91.70	88.90	1	10,648	0.01%
2018/04/24	3	93.37	0	0.00	92.00	3	10,764	0.03%
2018/04/23	0	0.00	1	95.70	96.00	-1	10,927	-0.01%
2018/04/19	2	95.05	3	96.63	95.00	-1	11,030	-0.01%
2018/04/18	2	95.25	2	95.40	94.00	0	11,033	0.00%
2018/04/17	2	93.45	0	0.00	95.00	2	11,163	0.02%
2018/04/16	2	97.10	6	96.90	95.80	-4	11,113	-0.04%
2018/04/13	1	101.50	4	101.88	100.50	-3	11,069	-0.03%
2018/04/12	1	100.50	2	100.25	100.50	-1	11,138	-0.01%
2018/04/11	2	99.90	3	100.40	100.50	-1	11,284	-0.01%
2018/04/10	3	99.93	6	98.52	98.60	-3	11,379	-0.03%
2018/04/09	15	100.15	13	100.70	99.30	2	11,681	0.02%
2018/04/03	7	100.44	8	100.56	101.50	-1	11,672	-0.01%
2018/04/02	6	100.25	49	100.13	101.50	-43	11,801	-0.36%
2018/03/31	5	95.26	4	95.25	95.20	1	11,346	0.01%
2018/03/30	61	98.54	58	98.34	95.60	3	11,347	0.03%
2018/03/29	17	98.15	11	98.25	97.70	6	11,124	0.05%
2018/03/28	29	98.61	3	98.57	97.80	26	11,032	0.24%
2018/03/27	7	99.53	4	99.45	98.50	3	10,887	0.03%
2018/03/26	4	95.15	11	95.35	97.30	-7	10,663	-0.07%
2018/03/23	5	90.38	2	90.10	90.10	3	10,453	0.03%
2018/03/22	2	93.50	4	94.23	94.50	-2	10,400	-0.02%
2018/03/21	6	91.48	15	91.72	92.80	-9	10,257	-0.09%
2018/03/20	4	88.93	2	88.90	89.00	2	10,117	0.02%
2018/03/19	1	89.40	1	89.70	89.50	0	10,118	0.00%
2018/03/16	2	91.30	4	90.50	90.50	-2	10,112	-0.02%
2018/03/15	0	0.00	1	91.00	90.80	-1	10,092	-0.01%
2018/03/14	3	89.43	1	89.20	89.00	2	10,066	0.02%
2018/03/13	5	90.82	4	90.28	89.30	1	10,089	0.01%
2018/03/12	2	90.60	15	90.00	90.00	-13	10,033	-0.13%
2018/03/09	1	89.40	1	90.10	90.10	0	9,985	0.00%
2018/03/08	13	91.58	12	92.13	90.10	1	9,970	0.01%
2018/03/07	23	90.73	18	89.94	90.90	5	9,746	0.05%
2018/03/06	5	86.82	1	87.80	87.20	4	9,466	0.04%
2018/03/05	2	86.65	1	86.60	86.00	1	9,477	0.01%
2018/03/02	7	87.03	0	0.00	87.10	7	9,455	0.07%
2018/03/01	4	86.95	13	88.52	89.90	-9	9,371	-0.10%
2018/02/27	6	86.53	1	88.80	85.50	5	9,187	0.05%
2018/02/26	2	87.55	3	89.03	87.50	-1	9,155	-0.01%
2018/02/23	1	86.50	3	86.20	86.00	-2	9,145	-0.02%
2018/02/22	12	85.87	1	85.10	85.00	11	9,121	0.12%
2018/02/21	6	87.80	7	89.74	89.20	-1	9,026	-0.01%
2018/02/12	8	85.74	4	86.53	85.40	4	8,845	0.05%
2018/02/09	5	86.54	3	87.37	85.40	2	8,839	0.02%
2018/02/08	0	0.00	7	86.50	88.10	-7	8,628	-0.08%
2018/02/07	2	88.30	4	87.83	87.40	-2	8,567	-0.02%
2018/02/06	17	84.17	11	83.15	83.90	6	8,403	0.07%
2018/02/05	7	88.50	1	88.70	89.90	6	8,273	0.07%
2018/02/02	1	94.50	13	96.03	94.60	-12	8,248	-0.15%
2018/02/01	10	97.21	1	95.20	94.70	9	8,603	0.10%
2018/01/31	7	95.09	11	96.83	96.30	-4	8,544	-0.05%
2018/01/30	9	98.88	1	97.00	96.70	8	8,430	0.09%
2018/01/29	2	102.00	11.2	103.33	104.50	-9.2	8,080	-0.11%
2018/01/26	1	94.70	13	94.71	95.40	-12	7,808	-0.15%
2018/01/25	0	0.00	2	93.70	93.40	-2	7,751	-0.03%
2018/01/24	20	93.48	18.6	94.74	92.40	1.4	7,673	0.02%
2018/01/23	0	0.00	4	90.65	90.60	-4	7,387	-0.05%
2018/01/22	4	88.40	2	89.15	89.80	2	7,331	0.03%
2018/01/19	2	90.40	3	90.57	90.00	-1	7,290	-0.01%
2018/01/18	26	91.83	20	91.79	89.90	6	7,214	0.08%
2018/01/17	10	92.26	7	92.80	92.30	3	7,074	0.04%
2018/01/16	53	90.38	62	90.36	89.90	-9	6,985	-0.13%
2018/01/15	2	87.80	7	87.59	87.30	-5	6,936	-0.07%
2018/01/12	24	88.38	8	87.86	87.60	16	7,214	0.22%
2018/01/11	0	0.00	17	89.42	89.60	-17	7,229	-0.24%
2018/01/10	12	86.62	11	85.25	85.10	1	7,200	0.01%
2018/01/09	17	87.57	6	88.48	88.10	11	7,464	0.15%
2018/01/08	8	88.41	11	89.78	88.70	-3	7,671	-0.04%
2018/01/05	8	86.31	20	88.02	88.60	-12	7,558	-0.16%
2018/01/04	21	85.77	21	86.38	86.20	0	7,414	0.00%
2018/01/03	2	82.70	19	83.22	85.00	-17	7,211	-0.24%
2018/01/02	9	78.21	17	78.22	79.90	-8	6,802	-0.12%