微星 (2377)-元富-城東券商分點個股進出

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
170.0
漲跌
▼2.5
漲幅
-1.45%
成交量
1,369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

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

微星 (2377)籌碼相關－元富-城東券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-城東券商分點個股進出
元富-城東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
2024/12/11	1	170.00	0	0.00	170.00	1	2,818	0.04%
2024/12/03	0	0.00	1	175.50	175.00	-1	3,047	-0.03%
2024/11/27	10	170.00	0	0.00	170.00	10	3,205	0.31%
2024/11/25	0	0.00	3	176.50	173.00	-3	3,504	-0.09%
2024/11/21	0	0.00	1	174.00	174.00	-1	3,813	-0.03%
2024/11/18	1.1	168.00	0	0.00	167.50	1.1	3,850	0.03%
2024/11/15	2	168.00	1	168.00	168.00	1	3,850	0.03%
2024/11/14	0	0.00	1.1	172.99	171.00	-1.1	3,800	-0.03%
2024/11/13	13.1	170.47	10.8	172.73	172.00	2.3	3,753	0.06%
2024/11/08	0.1	185.50	0	0.00	184.50	0.1	3,587	0.00%
2024/11/07	0.1	187.00	10	190.00	189.00	-10	3,561	-0.28%
2024/11/06	5	187.40	22	187.75	189.00	-17	3,537	-0.48%
2024/11/05	20	188.50	6	187.67	188.50	14	3,533	0.40%
2024/11/04	0	0.00	1	182.46	182.50	-1	3,492	-0.03%
2024/11/01	0.1	177.86	2	182.00	181.00	-1.9	3,547	-0.05%
2024/10/29	128	182.21	1	182.50	182.00	127	3,533	3.59%	大買/鉅額交易
2024/10/28	0	0.00	19	181.50	181.50	-19	3,520	-0.54%
2024/10/24	0	0.00	1	179.50	179.50	-1	3,569	-0.03%
2024/10/23	2	177.76	0	0.00	177.00	2	3,613	0.06%
2024/10/22	0.1	180.50	1	181.50	181.50	-0.9	3,633	-0.02%
2024/10/21	1	179.50	0	0.00	179.50	1	3,707	0.03%
2024/10/18	0	0.00	3	179.83	179.00	-3	3,718	-0.08%
2024/10/17	0	0.00	51	179.04	177.50	-51	3,748	-1.36%
2024/10/14	0	0.00	5	174.00	173.50	-5	3,798	-0.13%
2024/10/11	0	0.00	2.2	172.82	173.50	-2.2	3,818	-0.06%
2024/10/09	2	168.51	0	0.00	168.00	2	3,818	0.05%
2024/10/08	0	170.00	0	0.00	170.00	0	3,831	0.00%
2024/10/07	3	170.34	0	0.00	172.00	3	3,843	0.08%
2024/10/04	4.1	169.77	0	175.50	170.00	4.1	3,854	0.11%
2024/10/01	1	173.50	1	172.00	175.00	0	3,857	0.00%
2024/09/30	0	0.00	4	174.00	174.00	-4	3,879	-0.10%
2024/09/27	0	174.50	0	0.00	173.50	0	3,933	0.00%
2024/09/26	0	175.25	0	0.00	173.50	0	3,953	0.00%
2024/09/25	0	0.00	1	177.50	177.00	-1	3,982	-0.03%
2024/09/24	0	0.00	3	176.50	177.50	-3	4,014	-0.07%
2024/09/23	1	176.02	0	0.00	176.50	1	4,086	0.03%
2024/09/20	52.8	178.47	0	0.00	177.00	52.8	4,094	1.29%
2024/09/19	1	170.00	0	0.00	171.50	1	4,119	0.02%
2024/09/16	1	170.00	0	0.00	170.50	1	4,296	0.02%
2024/09/12	1	169.50	0	0.00	171.00	1	4,382	0.02%
2024/09/11	1	166.00	0	167.50	166.00	1	4,429	0.02%
2024/09/10	0	0.00	1	169.00	168.00	-1	4,461	-0.02%
2024/09/09	1	169.00	0	170.50	170.00	1	4,510	0.02%
2024/09/06	3	169.00	1	172.50	172.50	2	4,507	0.04%
2024/09/05	2	173.50	0	0.00	170.00	2	4,534	0.04%
2024/09/04	0.1	173.50	1	173.00	172.50	-0.9	4,576	-0.02%
2024/09/03	1	184.00	0	0.00	181.00	1	4,524	0.02%
2024/09/02	0	0.00	0	184.00	183.50	0	4,565	0.00%
2024/08/30	4	184.00	2	183.50	183.50	2	4,649	0.04%
2024/08/29	1	185.00	2	183.75	184.50	-1	4,730	-0.02%
2024/08/28	10	184.04	18	184.17	183.50	-8	4,860	-0.16%
2024/08/27	4	181.75	14	180.50	180.00	-10	4,903	-0.20%
2024/08/26	24	184.79	626.6	185.35	184.00	-602.6	4,969	-12.13%	大賣/鉅額交易
2024/08/23	0	0.00	4	173.00	175.00	-4	4,808	-0.08%
2024/08/22	0	0.00	1	176.00	174.00	-1	5,207	-0.02%
2024/08/21	0	0.00	2	176.50	175.00	-2	5,541	-0.04%
2024/08/20	3.1	175.48	2	175.00	174.00	1.1	5,671	0.02%
2024/08/19	3.1	174.66	0	0.00	174.50	3.1	5,995	0.05%
2024/08/16	0.1	172.50	17.2	173.04	172.50	-17.1	6,078	-0.28%
2024/08/15	0	170.00	0	0.00	169.00	0	6,065	0.00%
2024/08/14	0	169.50	7	171.00	171.00	-7	6,066	-0.12%
2024/08/13	1	165.51	0	0.00	166.50	1	6,076	0.02%
2024/08/08	4.1	162.95	0	0.00	161.00	4.1	6,156	0.07%
2024/08/07	0	164.00	0.2	160.00	164.00	-0.2	6,160	0.00%
2024/08/06	0	156.00	0	0.00	157.00	0	6,145	0.00%
2024/08/05	1.1	161.94	3	168.50	161.00	-1.9	6,110	-0.03%
2024/08/02	1	174.00	0	0.00	173.50	1	6,114	0.02%
2024/08/01	0	174.00	0	0.00	174.50	0	6,129	0.00%
2024/07/31	3	171.50	0	0.00	169.50	3	6,112	0.05%
2024/07/30	0	169.50	9	168.00	171.50	-9	6,096	-0.15%
2024/07/29	12	177.07	11	171.00	170.00	1	6,085	0.02%
2024/07/26	0	173.00	0	0.00	174.00	0	6,065	0.00%
2024/07/23	0	177.50	1	176.00	177.50	-1	6,036	-0.02%
2024/07/22	20.2	178.47	0	0.00	175.50	20.2	6,014	0.34%
2024/07/19	160	182.05	0	0.00	180.50	160	5,939	2.69%	大買/鉅額交易
2024/07/18	100	183.25	11.1	182.14	183.50	88.9	5,905	1.51%
2024/07/17	0	0.00	10	185.00	182.50	-10	5,892	-0.17%
2024/07/16	0	0.00	5	182.00	181.00	-5	5,870	-0.09%
2024/07/15	0	0.00	1	183.50	181.50	-1	5,957	-0.02%
2024/07/12	0	180.50	0	0.00	180.50	0	5,960	0.00%
2024/07/11	101	181.78	7	179.50	180.50	94	5,961	1.58%	大買/
2024/07/10	1	180.00	0	0.00	180.00	1	5,991	0.02%
2024/07/08	100	183.35	0	0.00	184.00	100	6,002	1.67%
2024/07/05	3	183.33	1	183.50	182.00	2	5,970	0.03%
2024/07/04	0	0.00	1	184.00	183.50	-1	5,949	-0.02%
2024/07/03	0	0.00	0	181.00	180.50	0	5,921	0.00%
2024/07/02	1	179.00	0.2	180.50	179.50	0.8	5,895	0.01%
2024/07/01	1	182.00	0	181.00	180.50	1	5,877	0.02%
2024/06/28	0	0.00	7.1	178.29	178.00	-7.1	5,848	-0.12%
2024/06/27	7.1	172.73	0	0.00	175.50	7.1	5,802	0.12%
2024/06/25	9.2	175.29	0	0.00	176.50	9.2	5,754	0.16%
2024/06/20	1	179.50	1	180.48	180.50	0	5,534	0.00%
2024/06/19	0	0.00	6	177.75	177.50	-6	5,541	-0.11%
2024/06/18	2	177.50	5	177.41	178.00	-3	5,569	-0.05%
2024/06/17	2.2	178.85	3	179.50	179.50	-0.8	5,556	-0.01%
2024/06/14	4	179.63	0	0.00	179.50	4	5,565	0.07%
2024/06/13	0	0.00	1	183.00	183.00	-1	5,553	-0.02%
2024/06/12	0.2	180.00	0	0.00	178.00	0.2	5,701	0.00%
2024/06/11	8.1	180.31	0	0.00	179.50	8.1	5,672	0.14%
2024/06/07	1	186.50	1	185.50	185.50	0	5,650	0.00%
2024/06/06	0	187.50	7	187.29	186.50	-7	5,639	-0.12%
2024/06/05	8.1	188.60	5	186.90	186.00	3.1	5,581	0.06%
2024/06/04	21	195.31	8	192.94	192.50	13	5,506	0.24%
2024/06/03	58.1	198.85	1	204.50	197.00	57.1	5,408	1.06%
2024/05/30	16	198.06	77	196.21	193.50	-61	5,079	-1.20%
2024/05/29	1.1	197.03	21	196.50	197.50	-19.9	4,968	-0.40%
2024/05/28	5.1	204.46	18.1	202.81	200.00	-13	4,828	-0.27%
2024/05/27	45	200.79	31	198.82	200.00	14	4,419	0.32%
2024/05/24	5	188.50	3	187.67	187.00	2	4,100	0.05%
2024/05/23	46	183.88	28	184.38	186.50	18	3,988	0.45%
2024/05/22	1	174.00	16	172.31	175.50	-15	3,693	-0.41%
2024/05/21	9	166.78	0	167.50	167.50	9	3,647	0.25%
2024/05/20	1	168.00	0	0.00	168.50	1	3,674	0.03%
2024/05/17	1	170.02	1	170.00	170.50	0	3,681	0.00%
2024/05/16	0	0.00	0.1	171.00	170.50	-0.1	3,687	0.00%
2024/05/15	0	0.00	0.1	170.00	169.00	-0.1	3,716	0.00%
2024/05/14	31.1	171.64	3	171.17	168.50	28.1	3,834	0.73%
2024/05/13	0	0.00	0.2	166.50	164.50	-0.2	3,811	-0.01%
2024/05/10	0	0.00	1	163.00	165.00	-1	3,913	-0.03%
2024/05/09	1	163.00	0.1	163.00	163.00	0.9	3,910	0.02%
2024/05/08	0	0.00	1	163.00	163.00	-1	3,936	-0.03%
2024/05/07	0	0.00	4	162.75	163.00	-4	3,898	-0.10%
2024/05/06	1	163.00	0	0.00	162.00	1	3,868	0.03%
2024/05/03	1	160.50	0	0.00	159.00	1	3,891	0.03%
2024/04/30	2	160.00	0	0.00	159.50	2	3,965	0.05%
2024/04/29	0	0.00	1	162.50	160.00	-1	4,059	-0.02%
2024/04/26	0	0.00	1	157.50	156.00	-1	4,153	-0.02%
2024/04/25	5	156.90	0	0.00	155.00	5	4,245	0.12%
2024/04/23	2	154.50	0	0.00	154.50	2	4,457	0.04%
2024/04/22	0	0.00	0.1	155.00	154.00	-0.1	4,454	0.00%
2024/04/19	7.8	156.10	3	156.67	154.00	4.8	4,449	0.11%
2024/04/18	0.1	160.23	1.2	160.09	161.00	-1.1	4,375	-0.03%
2024/04/17	1	161.50	0	0.00	161.50	1	4,396	0.02%
2024/04/16	0.1	162.50	0	0.00	161.50	0.1	4,521	0.00%
2024/04/15	3.1	168.50	1	169.50	167.50	2.1	4,557	0.05%
2024/04/12	2	170.50	0	0.00	170.50	2	4,593	0.04%
2024/04/11	0.5	171.50	0	0.00	173.00	0.5	4,611	0.01%
2024/04/10	101	174.16	0	0.00	172.50	101	4,707	2.15%	大買/鉅額交易
2024/04/09	0.3	172.50	1	173.00	172.50	-0.7	4,803	-0.01%
2024/04/08	1	172.50	3	172.17	171.50	-2	4,924	-0.04%
2024/04/03	2	169.50	0	0.00	169.50	2	4,998	0.04%
2024/04/02	2	169.50	0	0.00	170.00	2	5,101	0.04%
2024/04/01	3	169.00	0	0.00	169.50	3	5,287	0.06%
2024/03/29	2	169.50	0.2	169.50	169.50	1.8	5,643	0.03%
2024/03/28	2	167.75	1	167.00	167.00	1	5,847	0.02%
2024/03/27	0.4	167.50	0	0.00	168.00	0.4	5,925	0.01%
2024/03/26	3.2	169.36	4	169.00	168.50	-0.8	6,028	-0.01%
2024/03/25	5	170.20	0	0.00	170.00	5	6,203	0.08%
2024/03/22	7	170.71	0	0.00	171.00	7	6,244	0.11%
2024/03/21	2	168.25	1	170.50	170.50	1	6,262	0.02%
2024/03/20	3	169.00	21	170.07	168.50	-18	6,265	-0.29%
2024/03/19	13	170.96	0	0.00	170.00	13	6,284	0.21%
2024/03/18	8.5	171.62	11	172.18	171.50	-2.5	6,294	-0.04%
2024/03/15	31.1	171.51	5.5	169.02	169.50	25.7	6,303	0.41%
2024/03/14	1.1	185.45	2	186.50	186.00	-0.9	6,159	-0.01%
2024/03/12	12	186.79	3	188.17	188.50	9	6,202	0.15%
2024/03/08	11	189.09	1	188.50	188.00	10	6,321	0.16%
2024/03/07	4.2	189.91	2	192.00	189.50	2.2	6,322	0.04%
2024/03/06	1.1	193.60	2	194.00	193.00	-1	6,367	-0.01%
2024/03/05	1.3	195.00	0	0.00	195.00	1.3	6,508	0.02%
2024/03/04	17.1	194.42	2.6	196.54	192.00	14.5	6,707	0.22%
2024/03/01	10.6	192.47	2	192.50	191.00	8.6	6,638	0.13%
2024/02/29	1	189.50	4	188.50	191.00	-3	6,614	-0.05%
2024/02/27	0.1	188.00	0	0.00	187.50	0.1	6,595	0.00%
2024/02/26	6	188.50	6.2	189.60	189.50	-0.2	6,563	0.00%
2024/02/23	3	192.50	12	192.04	191.50	-9	6,535	-0.14%
2024/02/22	1	190.50	1	191.00	189.50	0	6,543	0.00%
2024/02/20	0	0.00	2	191.25	192.00	-2	6,464	-0.03%
2024/02/19	1	190.50	0	0.00	191.00	1	6,477	0.02%
2024/02/16	1	191.50	2	191.50	191.00	-1	6,498	-0.02%
2024/02/15	6	193.42	8	190.56	193.00	-2	6,484	-0.03%
2024/02/05	5	190.40	1	190.00	191.00	4	6,437	0.06%
2024/02/02	6	190.50	2.1	187.69	189.50	3.9	6,389	0.06%
2024/02/01	0	0.00	2	183.00	184.00	-2	6,266	-0.03%
2024/01/31	4.2	182.14	0	0.00	182.00	4.2	6,271	0.07%
2024/01/26	2	179.75	0	0.00	179.50	2	6,257	0.03%
2024/01/25	0.1	184.50	1	184.00	185.00	-0.9	6,251	-0.01%
2024/01/24	0	0.00	3	183.67	183.00	-3	6,206	-0.05%
2024/01/23	2	181.25	11	181.14	183.00	-9	6,212	-0.14%
2024/01/22	7	186.07	2	185.50	186.00	5	6,127	0.08%
2024/01/19	5	183.50	4	184.13	184.50	1	6,037	0.02%
2024/01/18	2	180.00	2	181.50	179.00	0	5,966	0.00%
2024/01/17	6	179.33	0	0.00	179.00	6	5,868	0.10%
2024/01/16	2	181.00	3	180.00	179.50	-1	5,769	-0.02%
2024/01/15	6	183.42	12	183.17	181.00	-6	5,730	-0.10%
2024/01/12	9	184.11	3	185.00	184.50	6	5,740	0.10%
2024/01/11	1	184.00	0.1	185.50	184.50	0.9	5,751	0.02%
2024/01/10	2.1	181.98	11	182.68	186.00	-8.9	5,782	-0.15%
2024/01/09	3	190.50	1	190.00	189.50	2	5,649	0.04%
2024/01/08	9	188.61	1	187.00	187.50	8	5,584	0.14%
2024/01/04	1	187.00	2	188.00	187.50	-1	5,597	-0.02%
2024/01/03	1.1	193.42	8.2	191.13	191.00	-7.1	5,541	-0.13%
2024/01/02	17.1	198.02	181	198.39	198.00	-163.9	5,437	-3.01%	大賣/鉅額交易
2023/12/29	10	205.00	31.2	206.56	204.00	-21.2	5,303	-0.40%
2023/12/28	4.1	201.73	59	200.70	201.50	-54.9	5,228	-1.05%
2023/12/27	41.1	200.59	199.1	200.89	200.00	-157.9	5,130	-3.08%	大賣/鉅額交易
2023/12/26	110.7	195.18	18	196.25	195.50	92.7	4,969	1.87%	大買/
2023/12/25	69	192.03	14	193.49	193.00	55	4,679	1.17%
2023/12/22	0	185.00	4	184.75	184.00	-4	4,482	-0.09%
2023/12/21	3	182.34	1	183.00	181.50	2	4,430	0.05%
2023/12/20	186	185.15	10.5	186.72	184.50	175.5	4,318	4.06%	大買/鉅額交易
2023/12/19	0	0.00	2.2	181.18	181.50	-2.2	4,161	-0.05%
2023/12/18	4	181.13	3	182.33	180.50	1	4,254	0.02%
2023/12/15	1	180.00	1.1	179.07	179.00	-0.1	4,362	0.00%
2023/12/14	3.3	180.94	1	181.00	181.50	2.3	4,373	0.05%
2023/12/13	1.1	178.05	1	180.00	178.00	0.1	4,355	0.00%
2023/12/12	4	177.00	1	176.50	177.00	3	4,371	0.07%
2023/12/11	5	178.70	0	0.00	177.00	5	4,347	0.12%
2023/12/08	2	181.00	0	0.00	179.00	2	4,322	0.05%
2023/12/07	1	180.00	1	178.00	180.00	0	4,283	0.00%
2023/12/06	0	0.00	1	177.00	176.50	-1	4,292	-0.02%
2023/12/05	4	178.00	2.6	177.88	178.00	1.4	4,246	0.03%
2023/12/04	1	184.00	2	184.50	183.50	-1	4,195	-0.02%
2023/12/01	2	182.25	2	183.50	185.00	0	4,174	0.00%
2023/11/30	29.9	184.58	8.2	183.54	183.50	21.7	4,137	0.52%
2023/11/29	112	179.55	10	176.00	181.00	102	3,977	2.56%	大買/鉅額交易
2023/11/28	0.9	167.83	0	0.00	168.00	0.9	3,793	0.02%
2023/11/24	1	170.00	0	0.00	169.00	1	3,877	0.03%
2023/11/23	0.2	169.50	1	169.50	169.00	-0.8	3,910	-0.02%
2023/11/22	0	0.00	1	169.00	169.50	-1	3,945	-0.03%
2023/11/21	2	170.00	0	0.00	170.00	2	3,984	0.05%
2023/11/15	3	168.00	0	0.00	168.00	3	4,050	0.07%
2023/11/14	0.3	165.33	0	0.00	166.50	0.3	4,055	0.01%
2023/11/13	2	167.50	0	0.00	166.00	2	4,095	0.05%
2023/11/10	0	0.00	2	175.00	174.50	-2	4,072	-0.05%
2023/11/09	1	172.00	0	0.00	172.00	1	4,103	0.02%
2023/11/08	0.2	172.50	2	172.00	173.00	-1.8	4,158	-0.04%
2023/11/06	0	0.00	1.1	171.91	172.50	-1.1	4,252	-0.03%
2023/11/02	2	170.50	5	170.00	170.50	-3	4,376	-0.07%
2023/11/01	1	164.00	1	166.00	166.00	0	4,382	0.00%
2023/10/31	1	166.00	2	164.25	165.00	-1	4,436	-0.02%
2023/10/30	0	0.00	2	168.00	168.00	-2	4,473	-0.04%
2023/10/27	6	167.58	6	167.33	167.50	0	4,512	0.00%
2023/10/26	0	0.00	1	163.50	165.50	-1	4,539	-0.02%
2023/10/25	0	0.00	1	162.00	164.50	-1	4,583	-0.02%
2023/10/24	1	159.50	0	0.00	161.00	1	4,641	0.02%
2023/10/23	1	159.00	0	0.00	157.50	1	4,844	0.02%
2023/10/20	0	0.00	2	156.50	156.50	-2	4,975	-0.04%
2023/10/19	5	157.50	0	0.00	159.00	5	5,011	0.10%
2023/10/18	0	0.00	3	160.17	160.50	-3	5,081	-0.06%
2023/10/17	2	163.00	0	0.00	162.00	2	5,027	0.04%
2023/10/16	1	164.50	0	0.00	164.00	1	5,103	0.02%
2023/10/13	3	165.33	0	0.00	166.50	3	5,241	0.06%
2023/10/11	1	170.50	1	170.50	168.50	0	5,255	0.00%
2023/10/06	1	167.00	0	0.00	168.00	1	5,371	0.02%
2023/10/04	5	164.00	0	0.00	164.50	5	5,403	0.09%
2023/10/02	0	0.00	1	168.00	167.50	-1	5,411	-0.02%
2023/09/28	1	164.50	1	167.50	164.00	0	5,399	0.00%
2023/09/26	1.1	167.55	0	0.00	168.50	1.1	5,319	0.02%
2023/09/22	0	0.00	2	170.25	171.00	-2	5,338	-0.04%
2023/09/21	3	174.83	2	173.75	172.50	1	5,321	0.02%
2023/09/20	23	172.83	24.1	175.93	175.50	-1.1	5,193	-0.02%
2023/09/19	1	169.00	6	168.75	166.00	-5	5,053	-0.10%
2023/09/18	0	0.00	1	170.00	168.50	-1	4,998	-0.02%
2023/09/14	0	0.00	12	168.00	168.00	-12	4,955	-0.24%
2023/09/13	0	0.00	1	164.50	164.50	-1	4,999	-0.02%
2023/09/12	5	165.00	0	0.00	164.50	5	5,076	0.10%
2023/09/11	1	165.00	0	0.00	162.00	1	5,126	0.02%
2023/09/08	1	164.00	0	0.00	163.50	1	5,103	0.02%
2023/09/06	1	165.00	0	0.00	165.00	1	5,245	0.02%
2023/09/05	5	166.50	1	166.50	165.00	4	5,369	0.07%
2023/09/04	7	161.50	1	162.00	161.50	6	5,416	0.11%
2023/09/01	1	159.50	1	161.00	159.50	0	5,524	0.00%
2023/08/31	3	159.17	1	159.50	159.50	2	5,528	0.04%
2023/08/30	0	0.00	5	161.50	161.00	-5	5,500	-0.09%
2023/08/29	2	158.75	0	0.00	160.00	2	5,599	0.04%
2023/08/28	7	161.21	13	164.04	161.50	-6	5,623	-0.11%
2023/08/25	15	173.00	1.4	171.82	171.50	13.6	5,662	0.24%
2023/08/24	2	174.50	0	0.00	173.00	2	5,670	0.04%
2023/08/22	6.1	170.91	1	174.00	170.00	5.1	5,923	0.09%
2023/08/21	0	170.00	0	0.00	170.50	0	6,044	0.00%
2023/08/18	1	175.50	0	0.00	173.00	1	6,040	0.02%
2023/08/17	0.1	173.00	0	0.00	178.50	0.1	6,018	0.00%
2023/08/16	0	0.00	1	175.50	178.50	-1	5,982	-0.02%
2023/08/15	2	177.99	1	178.50	176.50	1	5,992	0.02%
2023/08/11	1	179.09	0	0.00	179.00	1	6,022	0.02%
2023/08/10	2.1	185.35	1	187.00	187.50	1.1	6,054	0.02%
2023/08/09	1	198.00	1	199.50	194.50	0	6,113	0.00%
2023/08/08	1	193.50	1	195.00	192.00	0	6,074	0.00%
2023/08/07	0	0.00	1	188.50	189.00	-1	5,999	-0.02%
2023/08/04	0.2	185.35	0	0.00	184.50	0.2	5,965	0.00%
2023/08/02	0	189.00	0	0.00	186.00	0	5,916	0.00%
2023/07/31	1	201.00	1	198.00	194.50	0	5,806	0.00%
2023/07/28	2	197.75	7	199.00	201.00	-5	5,780	-0.09%
2023/07/27	2.2	195.56	1	195.60	196.00	1.2	5,722	0.02%
2023/07/26	2.1	212.63	3	209.33	203.50	-0.9	5,669	-0.02%
2023/07/25	3	209.83	5	205.60	211.00	-2	5,447	-0.04%
2023/07/24	0	0.00	12	191.58	192.00	-12	5,314	-0.23%
2023/07/21	3	192.00	0	0.00	191.50	3	5,238	0.06%
2023/07/20	1	186.00	1	185.50	186.00	0	5,156	0.00%
2023/07/19	5	193.00	3	188.67	187.00	2	5,111	0.04%
2023/07/18	2	194.25	4.1	193.77	193.00	-2.1	5,022	-0.04%
2023/07/17	1	193.00	0	0.00	188.00	1	4,869	0.02%
2023/07/14	4	184.88	1.3	180.88	185.00	2.7	4,804	0.06%
2023/07/13	13	189.04	4	191.25	188.00	9	4,744	0.19%
2023/07/12	1	183.00	1	182.00	182.00	0	4,573	0.00%
2023/07/11	1	179.50	2	178.50	179.50	-1	4,549	-0.02%
2023/07/10	0	0.00	2.1	173.32	175.50	-2.1	4,538	-0.05%
2023/07/07	0	0.00	0	172.00	173.00	0	4,521	0.00%
2023/07/05	0	0.00	1	177.50	176.50	-1	4,460	-0.02%
2023/07/04	0	0.00	1	180.00	179.00	-1	4,441	-0.02%
2023/07/03	0	0.00	4.1	180.50	180.00	-4.1	4,413	-0.09%
2023/06/30	0	0.00	0.1	175.58	176.50	-0.1	4,391	0.00%
2023/06/28	0.1	173.00	0	175.00	172.50	0	4,365	0.00%
2023/06/27	0	0.00	2	174.00	174.00	-2	4,332	-0.05%
2023/06/26	0	0.00	1.1	175.06	175.50	-1.1	4,297	-0.03%
2023/06/21	2	175.75	0.1	176.00	176.00	2	4,292	0.05%
2023/06/20	0.1	173.50	1.2	173.58	174.00	-1.2	4,250	-0.03%
2023/06/19	2.2	173.60	0.3	173.50	174.00	1.9	4,228	0.05%
2023/06/16	0.3	177.32	1	179.50	178.00	-0.7	4,143	-0.02%
2023/06/15	3.1	178.80	3	178.00	178.00	0.1	4,077	0.00%
2023/06/14	3	178.67	5	179.00	179.00	-2	4,078	-0.05%
2023/06/13	0	0.00	6	181.75	182.50	-6	4,144	-0.14%
2023/06/12	4	178.25	3	177.50	178.00	1	4,104	0.02%
2023/06/09	30	184.65	7	185.57	185.00	23	4,035	0.57%
2023/06/08	3.1	179.15	5	180.10	180.00	-1.9	3,941	-0.05%
2023/06/07	3	179.50	9.1	178.34	178.50	-6.1	3,889	-0.16%
2023/06/06	0	0.00	3	174.00	173.50	-3	3,757	-0.08%
2023/06/05	0	171.00	1	171.50	173.00	-1	3,722	-0.03%
2023/06/02	2	172.49	13	170.54	171.50	-11	3,667	-0.30%
2023/06/01	0	0.00	1	166.00	166.00	-1	3,527	-0.03%
2023/05/31	0	0.00	0.2	166.00	166.00	-0.2	3,450	-0.01%
2023/05/30	0	0.00	1	165.50	164.50	-1	3,403	-0.03%
2023/05/29	6	168.92	4	168.00	168.00	2	3,362	0.06%
2023/05/26	5	168.30	7	167.66	169.50	-2	3,353	-0.06%
2023/05/25	3.5	164.22	2.3	166.24	162.50	1.2	3,227	0.04%
2023/05/24	0.3	160.00	0	0.00	161.00	0.3	3,077	0.01%
2023/05/23	0	0.00	2	158.75	158.50	-2	3,000	-0.07%
2023/05/22	2	156.50	2	158.00	158.00	0	2,947	0.00%
2023/05/19	0	0.00	1	157.00	157.00	-1	2,902	-0.03%
2023/05/18	1	156.50	3	158.67	159.00	-2	2,854	-0.07%
2023/05/17	1	155.00	0	0.00	155.50	1	2,789	0.04%
2023/05/16	4	154.25	0	0.00	154.50	4	2,707	0.15%
2023/05/15	1.5	153.50	1	150.00	152.00	0.5	2,628	0.02%
2023/05/11	0.3	146.00	13	144.77	146.50	-12.7	2,510	-0.51%
2023/05/10	1.3	144.07	0	0.00	145.00	1.3	2,519	0.05%
2023/05/09	0	0.00	5	144.60	146.00	-5	2,529	-0.20%
2023/05/05	3	142.17	1	143.50	142.50	2	2,541	0.08%
2023/05/04	0	0.00	10	145.00	145.50	-10	2,535	-0.39%
2023/05/02	0	142.00	0	0.00	143.00	0	2,574	0.00%
2023/04/11	0	0.00	0.9	146.50	146.50	-0.9	2,668	-0.03%
2023/04/10	0	0.00	7	144.21	146.00	-7	2,671	-0.26%
2023/03/30	9	143.00	0	144.00	143.50	9	2,835	0.32%
2023/03/28	0	0.00	2	143.00	142.50	-2	3,140	-0.06%
2023/03/23	0	0.00	1	143.50	144.00	-1	3,590	-0.03%
2023/03/22	0	0.00	2	144.50	144.50	-2	3,622	-0.06%
2023/03/20	2	140.50	0	0.00	140.50	2	3,671	0.05%
2023/03/17	1	139.50	1	142.00	145.00	0	3,647	0.00%
2023/03/16	1	142.50	2	143.25	142.50	-1	3,621	-0.03%
2023/03/15	2	138.00	1	139.50	139.00	1	3,577	0.03%
2023/03/10	1	136.50	0	0.00	137.00	1	3,523	0.03%
2023/03/09	1	138.50	0	0.00	139.00	1	3,515	0.03%
2023/03/06	1	139.50	0	0.00	140.00	1	3,618	0.03%
2023/03/03	0.1	139.00	0	0.00	139.50	0.1	3,659	0.00%
2023/03/02	0	0.00	1	138.00	139.00	-1	3,682	-0.03%
2023/03/01	0	139.00	5	137.00	139.00	-5	3,686	-0.14%
2023/02/24	4	140.25	0	0.00	137.00	4	3,742	0.11%
2023/02/23	0	0.00	3	142.17	141.50	-3	3,716	-0.08%
2023/02/21	0	0.00	1	135.00	135.00	-1	3,705	-0.03%
2023/02/17	1	134.50	1	134.50	135.00	0	3,867	0.00%
2023/02/16	0	0.00	1.1	134.97	135.50	-1.1	3,907	-0.03%
2023/02/15	2	131.00	0	0.00	131.00	2	3,938	0.05%
2023/02/09	0	0.00	0.1	132.50	132.00	-0.1	4,098	0.00%
2023/02/08	0.1	133.50	3.1	133.01	132.50	-3	4,101	-0.07%
2023/02/02	5	134.00	0	0.00	133.00	5	4,100	0.12%
2023/01/31	0	0.00	41	133.00	131.00	-41	4,061	-1.01%
2023/01/30	0	0.00	2	132.00	133.00	-2	4,018	-0.05%
2023/01/17	0	0.00	1	126.50	127.50	-1	3,991	-0.03%
2023/01/12	0	0.00	1	126.00	125.50	-1	4,130	-0.02%
2023/01/09	0	0.00	4	125.75	126.00	-4	4,427	-0.09%
2023/01/05	1	123.50	2	124.00	123.50	-1	4,570	-0.02%
2022/12/30	0	0.00	3	121.00	119.50	-3	4,704	-0.06%
2022/12/29	0	0.00	1	119.50	120.00	-1	4,719	-0.02%
2022/12/27	1	117.50	0	0.00	118.00	1	4,814	0.02%
2022/12/26	0	0.00	1	119.00	119.00	-1	4,847	-0.02%
2022/12/22	0	118.00	2	118.00	117.50	-2	5,012	-0.04%
2022/12/21	3	115.17	0	0.00	117.00	3	4,939	0.06%
2022/12/20	4	117.25	0	0.00	116.00	4	4,836	0.08%
2022/12/16	1	119.00	0	0.00	123.50	1	4,614	0.02%
2022/12/15	1	122.50	1	125.00	123.00	0	4,527	0.00%
2022/12/14	0	0.00	3	121.50	122.50	-3	4,579	-0.07%
2022/12/09	1	119.00	0	0.00	119.00	1	4,714	0.02%
2022/12/08	1	115.50	0	0.00	117.50	1	4,769	0.02%
2022/12/07	3	118.33	71	118.69	119.00	-68	4,773	-1.42%
2022/12/06	3	122.50	0	0.00	121.50	3	4,856	0.06%
2022/12/02	3	124.17	0	0.00	123.50	3	4,944	0.06%
2022/12/01	0	0.00	1	124.00	123.50	-1	4,959	-0.02%
2022/11/30	1	121.00	0	0.00	123.00	1	4,940	0.02%
2022/11/25	2	125.50	0	0.00	125.00	2	4,912	0.04%
2022/11/24	0	0.00	1	124.00	123.50	-1	4,871	-0.02%
2022/11/23	0.1	122.00	0	0.00	122.50	0.1	4,882	0.00%
2022/11/22	1	123.00	0	0.00	122.00	1	4,866	0.02%
2022/11/21	1	126.00	1	127.00	126.00	0	4,799	0.00%
2022/11/18	0	0.00	1	130.50	130.50	-1	4,764	-0.02%
2022/11/17	30	127.57	0	0.00	128.50	30	4,736	0.63%
2022/11/16	2	125.75	6.1	124.80	127.00	-4.1	4,720	-0.09%
2022/11/14	0	0.00	2	122.50	122.50	-2	4,682	-0.04%
2022/11/11	0	0.00	8	122.31	123.00	-8	4,693	-0.17%
2022/11/10	5	116.80	10	118.75	120.00	-5	4,769	-0.10%
2022/11/09	0	0.00	8.1	120.37	120.50	-8.1	4,853	-0.17%
2022/11/08	2	117.00	6	118.00	118.00	-4	4,936	-0.08%
2022/11/07	5	115.90	5.2	115.75	116.50	-0.2	4,985	0.00%
2022/11/04	0	0.00	1	113.00	112.50	-1	4,965	-0.02%
2022/11/03	1	113.50	0	0.00	113.50	1	5,027	0.02%
2022/11/02	1	109.50	1	110.51	112.00	0	5,049	0.00%
2022/11/01	0	0.00	1	110.50	110.00	-1	5,058	-0.02%
2022/10/31	5	110.80	0	0.00	109.50	5	5,074	0.10%
2022/10/28	0	0.00	1	111.00	111.00	-1	5,075	-0.02%
2022/10/26	7	111.57	0	0.00	111.00	7	5,125	0.14%
2022/10/24	4	112.00	6	112.08	112.00	-2	5,132	-0.04%
2022/10/21	1	108.50	0	0.00	107.50	1	5,069	0.02%
2022/10/20	1	109.00	1	111.00	111.00	0	5,049	0.00%
2022/10/19	3	109.00	3	110.00	110.00	0	5,007	0.00%
2022/10/18	2	114.70	2	108.50	108.00	0	4,994	0.00%
2022/10/17	6	105.25	7	106.29	107.00	-1	4,951	-0.02%
2022/10/14	4	107.63	0	0.00	106.50	4	4,968	0.08%
2022/10/13	0	0.00	1.4	107.27	109.00	-1.4	4,969	-0.03%
2022/10/12	0	0.00	0.5	107.00	106.50	-0.5	4,991	-0.01%
2022/10/11	0.1	104.33	0	0.00	104.00	0.1	5,022	0.00%
2022/10/07	1.2	105.86	1	107.50	106.50	0.2	5,001	0.00%
2022/10/06	1.1	108.03	0	0.00	108.00	1.1	4,953	0.02%
2022/10/05	0.1	110.00	0	0.00	110.00	0.1	4,939	0.00%
2022/10/04	0.1	108.00	0	0.00	110.00	0.1	4,932	0.00%
2022/10/03	0.2	104.36	0	0.00	105.50	0.2	4,872	0.00%
2022/09/30	0.1	107.00	0	0.00	107.50	0.1	4,919	0.00%
2022/09/29	1.1	108.48	0	0.00	107.50	1.1	4,947	0.02%
2022/09/28	0.8	107.93	0	0.00	106.50	0.8	4,846	0.02%
2022/09/27	0.1	109.00	0	0.00	110.50	0.1	4,820	0.00%
2022/09/26	0.1	111.50	0	0.00	111.00	0.1	4,820	0.00%
2022/09/23	0.1	114.62	0	0.00	115.00	0.1	4,842	0.00%
2022/09/22	6.1	110.60	10	111.60	114.50	-4	4,971	-0.08%
2022/09/21	5.1	117.64	1	116.00	115.00	4.1	4,936	0.08%
2022/09/20	10.1	121.50	1	121.00	122.00	9.1	4,805	0.19%
2022/09/19	0	0.00	12	123.21	123.00	-12	4,767	-0.25%
2022/09/16	3	120.83	0	0.00	121.00	3	4,726	0.06%
2022/09/15	1	120.00	6	123.00	122.50	-5	4,724	-0.11%
2022/09/14	1	120.00	0	120.50	120.00	1	4,734	0.02%
2022/09/13	16	122.72	28.1	124.16	122.00	-12.1	4,717	-0.26%
2022/09/12	0	0.00	1	118.00	117.50	-1	4,615	-0.02%
2022/09/08	0	111.50	0.1	114.00	117.00	-0.1	4,606	0.00%
2022/09/07	0	109.00	0	0.00	110.00	0	4,552	0.00%
2022/09/06	0.1	111.00	0	0.00	111.50	0.1	4,534	0.00%
2022/09/05	1	112.00	0	0.00	112.50	1	4,543	0.02%
2022/09/01	1	113.00	0	0.00	113.00	1	4,536	0.02%
2022/08/30	12	113.96	0	0.00	113.50	12	4,534	0.26%
2022/08/29	1	114.00	0.1	115.00	114.00	0.9	4,519	0.02%
2022/08/26	1	117.00	0.1	117.00	116.50	0.9	4,516	0.02%
2022/08/24	2.2	113.87	2	113.00	113.50	0.2	4,531	0.00%
2022/08/23	11	116.55	0.2	116.52	116.50	10.8	4,534	0.24%
2022/08/22	0	0.00	1	118.00	117.50	-1	4,575	-0.02%
2022/08/19	1	116.00	0	0.00	115.50	1	4,580	0.02%
2022/08/18	1	116.00	0	117.00	116.00	1	4,558	0.02%
2022/08/17	3	116.67	2.1	117.27	116.50	1	4,558	0.02%
2022/08/16	5	126.00	6.2	127.11	127.50	-1.2	4,451	-0.03%
2022/08/15	2	123.50	3	124.17	124.50	-1	4,322	-0.02%
2022/08/12	0	0.00	2	119.00	118.50	-2	4,227	-0.05%
2022/08/11	0.1	114.55	0	0.00	114.00	0.1	4,158	0.00%
2022/08/10	0.1	114.00	0	0.00	114.00	0.1	4,114	0.00%
2022/08/09	2	115.25	0	0.00	116.00	2	4,051	0.05%
2022/08/08	0	0.00	0.1	119.00	119.00	-0.1	4,041	0.00%
2022/08/05	0	0.00	1	116.00	117.50	-1	4,044	-0.02%
2022/08/04	2.1	114.49	0	0.00	116.00	2.1	4,044	0.05%
2022/08/03	1	114.50	0	0.00	115.50	1	4,068	0.02%
2022/07/29	0	0.00	0.1	118.21	118.00	-0.1	4,193	0.00%
2022/07/28	1	115.00	0.1	116.78	116.00	0.9	4,169	0.02%
2022/07/26	0.1	113.50	0	0.00	113.50	0.1	4,166	0.00%
2022/07/25	0.1	115.62	0	0.00	117.00	0.1	4,168	0.00%
2022/07/22	2.3	116.15	1	115.50	115.00	1.3	4,157	0.03%
2022/07/21	17	118.97	0	0.00	120.00	17	4,051	0.42%
2022/07/19	8	116.63	25.2	117.71	118.00	-17.1	3,927	-0.44%
2022/07/18	1	113.50	0.4	114.61	115.00	0.6	3,857	0.02%
2022/07/15	5	110.50	6.1	111.34	111.00	-1.1	3,827	-0.03%
2022/07/14	0	0.00	0.3	109.32	109.50	-0.3	3,849	-0.01%
2022/07/12	3	103.50	3.2	104.11	104.50	-0.2	3,886	-0.01%
2022/07/11	0	108.00	0.2	108.00	106.50	-0.2	3,860	0.00%
2022/07/08	0	0.00	0	110.50	108.00	0	3,850	0.00%
2022/07/07	2	102.50	1	103.00	102.00	1	3,798	0.03%
2022/07/06	0	101.00	0	0.00	100.00	0	3,774	0.00%
2022/07/05	0	103.00	0	0.00	102.00	0	3,772	0.00%
2022/07/04	2.1	103.98	0	0.00	101.50	2.1	3,752	0.05%
2022/07/01	0.1	106.00	3	109.00	105.00	-2.9	3,730	-0.08%
2022/06/30	4	114.25	4	113.25	113.50	0	3,653	0.00%
2022/06/29	2.2	117.61	0	0.00	117.00	2.2	3,516	0.06%
2022/06/28	1.1	123.06	0	0.00	123.50	1.1	3,522	0.03%
2022/06/27	0.2	125.62	0	0.00	125.50	0.2	3,552	0.01%
2022/06/24	0	0.00	2.2	126.97	127.00	-2.2	3,540	-0.06%
2022/06/22	1.4	122.78	2	124.25	122.00	-0.6	3,477	-0.02%
2022/06/21	0	0.00	1.2	128.93	128.50	-1.2	3,559	-0.03%
2022/06/20	0	0.00	1.2	124.33	126.00	-1.2	3,598	-0.03%
2022/06/16	2	130.75	0	0.00	129.00	2	3,628	0.06%
2022/06/15	20	131.00	0	0.00	130.00	20	3,683	0.54%
2022/06/14	1	128.00	0.1	131.00	129.50	1	3,698	0.03%
2022/06/13	10	130.50	11	132.41	131.00	-1	3,676	-0.03%
2022/06/10	1	133.00	0	0.00	133.00	1	3,659	0.03%
2022/06/09	0	0.00	2.1	135.01	135.50	-2.1	3,679	-0.06%
2022/06/08	0	0.00	1	136.00	134.50	-1	3,712	-0.03%
2022/06/07	0	0.00	0.1	134.00	134.00	-0.1	3,717	0.00%
2022/06/06	2	133.25	0	0.00	132.50	2	3,781	0.05%
2022/06/02	0.1	133.00	0	0.00	132.50	0.1	3,818	0.00%
2022/06/01	20	136.00	1	136.00	136.00	19	3,871	0.49%
2022/05/30	1	134.00	3	135.67	134.00	-2	3,852	-0.05%
2022/05/27	2	133.25	1	132.00	132.00	1	3,793	0.03%
2022/05/25	0	0.00	2	128.25	127.50	-2	3,768	-0.05%
2022/05/24	1	124.00	2	124.75	124.00	-1	3,734	-0.03%
2022/05/23	2	126.00	2	128.75	126.00	0	3,717	0.00%
2022/05/19	10	130.50	11	129.50	130.50	-1	3,707	-0.03%
2022/05/18	0	0.00	1	131.50	131.00	-1	3,695	-0.03%
2022/05/16	4.1	128.96	2	127.25	127.50	2.1	3,696	0.06%
2022/05/13	1	130.50	0	0.00	130.00	1	3,671	0.03%
2022/05/12	0	0.00	7	129.57	128.50	-7	3,668	-0.19%
2022/05/10	1	128.50	2	127.50	131.00	-1	3,638	-0.03%
2022/05/09	2.1	128.74	3	128.83	128.50	-0.9	3,568	-0.03%
2022/05/06	0	0.00	4	124.75	125.00	-4	3,534	-0.11%
2022/05/04	9	125.06	2	124.75	125.00	7	3,561	0.20%
2022/05/03	0	0.00	3	122.67	123.50	-3	3,558	-0.08%
2022/04/29	2	122.50	0	0.00	121.00	2	3,564	0.06%
2022/04/28	6	120.08	0	0.00	120.50	6	3,532	0.17%
2022/04/26	0	121.50	0	0.00	121.00	0	3,464	0.00%
2022/04/22	1.2	119.75	0	0.00	120.50	1.2	3,463	0.03%
2022/04/21	1	123.00	0	0.00	122.50	1	3,464	0.03%
2022/04/20	3	124.00	0	0.00	123.00	3	3,435	0.09%
2022/04/18	0	0.00	1	121.50	122.00	-1	3,439	-0.03%
2022/04/15	0	0.00	1	121.00	120.50	-1	3,467	-0.03%
2022/04/13	0	0.00	2	123.50	123.00	-2	3,527	-0.06%
2022/04/11	1.1	120.58	0	0.00	121.00	1.1	3,470	0.03%
2022/04/08	5.5	124.23	0	0.00	122.50	5.5	3,451	0.16%
2022/04/07	0.1	125.00	4	124.63	125.00	-3.9	3,458	-0.11%
2022/04/01	0.1	129.50	0	0.00	130.00	0.1	3,459	0.00%
2022/03/31	0.1	132.07	0	0.00	130.00	0.1	3,451	0.00%
2022/03/30	1.1	132.05	0	0.00	132.00	1.1	3,366	0.03%
2022/03/28	8	133.81	0	0.00	133.50	8	3,322	0.24%
2022/03/25	2	133.00	0	0.00	134.00	2	3,339	0.06%
2022/03/24	5.2	132.81	0	0.00	132.50	5.2	3,317	0.16%
2022/03/23	1	138.00	1	138.00	137.00	0	3,187	0.00%
2022/03/22	1.1	137.05	0	0.00	138.50	1.1	3,164	0.04%
2022/03/18	0.1	140.00	0	0.00	141.00	0.1	3,114	0.00%
2022/03/15	0	140.50	0	0.00	140.00	0	3,241	0.00%
2022/03/11	0.1	143.00	0	0.00	142.00	0.1	3,357	0.00%
2022/03/10	0.1	147.00	0	0.00	147.00	0.1	3,420	0.00%
2022/03/07	0.4	147.17	1	145.00	145.00	-0.6	3,409	-0.02%
2022/03/04	0.2	153.94	0	0.00	153.00	0.2	3,456	0.01%
2022/03/03	1.1	157.04	0	0.00	157.00	1.1	3,456	0.03%
2022/02/24	0.4	156.19	0	0.00	156.00	0.4	3,460	0.01%
2022/02/23	0.1	157.50	1	157.50	158.50	-0.9	3,484	-0.03%
2022/02/22	0.1	156.00	0	0.00	156.00	0.1	3,656	0.00%
2022/02/15	1	155.00	1	155.00	155.00	0	4,212	0.00%
2022/02/14	0.1	154.00	0	0.00	153.00	0.1	4,350	0.00%
2022/02/11	0	0.00	1	158.00	156.00	-1	4,764	-0.02%
2022/02/08	1	156.00	0	0.00	154.50	1	5,302	0.02%
2022/02/07	1	153.00	7	153.43	153.50	-6	5,417	-0.11%
2022/01/25	0	0.00	1	154.50	154.00	-1	5,559	-0.02%
2022/01/14	1	155.50	1	156.00	155.50	0	5,709	0.00%
2022/01/13	0.1	156.00	0	0.00	155.50	0.1	5,789	0.00%
2022/01/11	1.1	155.31	0	0.00	156.50	1.1	5,883	0.02%
2022/01/06	0.1	159.50	0	0.00	160.50	0.1	5,972	0.00%
2021/12/30	0	0.00	1	160.50	160.50	-1	6,457	-0.02%
2021/12/29	2	164.25	0	0.00	162.00	2	6,431	0.03%
2021/12/28	0	0.00	7	164.50	165.50	-7	6,422	-0.11%
2021/12/27	1	160.00	0	0.00	160.00	1	6,377	0.02%
2021/12/24	0	0.00	1	161.50	160.50	-1	6,375	-0.02%
2021/12/23	0	0.00	2	161.50	161.00	-2	6,412	-0.03%
2021/12/16	1	166.50	1	168.00	165.50	0	6,639	0.00%
2021/12/14	5	165.00	0	0.00	165.00	5	6,602	0.08%
2021/12/13	22	169.57	60	171.00	168.50	-38	6,603	-0.58%
2021/12/10	1	168.50	1	168.00	166.00	0	6,516	0.00%
2021/12/09	41	168.17	17.3	168.08	169.00	23.7	6,489	0.37%
2021/12/08	5	166.60	5	167.20	166.00	0	6,436	0.00%
2021/12/07	2	165.00	1	165.50	165.50	1	6,373	0.02%
2021/12/06	1	158.00	13	160.96	163.50	-12	6,329	-0.19%
2021/12/03	13	162.50	1	161.50	161.50	12	6,288	0.19%
2021/12/02	1	160.50	0	0.00	161.00	1	6,285	0.02%
2021/12/01	1	164.00	0	0.00	164.50	1	6,292	0.02%
2021/11/30	0.2	166.00	4	167.25	163.00	-3.8	6,287	-0.06%
2021/11/25	0	0.00	2	164.00	163.00	-2	6,263	-0.03%
2021/11/23	7	161.57	2	161.50	161.00	5	6,286	0.08%
2021/11/22	4	166.50	0	0.00	165.00	4	6,284	0.06%
2021/11/19	2	165.75	18	166.89	166.00	-16	6,294	-0.25%
2021/11/18	15	164.13	4	161.25	161.00	11	6,244	0.18%
2021/11/17	1	160.00	2	161.75	162.50	-1	6,236	-0.02%
2021/11/16	6	164.50	7	164.36	163.00	-1	6,330	-0.02%
2021/11/15	4	161.38	0	0.00	161.00	4	6,365	0.06%
2021/11/12	12	159.04	9	158.67	158.50	3	6,448	0.05%
2021/11/11	8	164.25	7	165.14	165.00	1	6,326	0.02%
2021/11/10	11	172.23	13	166.92	166.50	-2	6,251	-0.03%
2021/11/09	3	160.67	3	161.50	159.50	0	5,934	0.00%
2021/11/08	8	159.13	16	157.44	158.00	-8	5,735	-0.14%
2021/11/05	10	153.00	10	151.50	151.50	0	5,579	0.00%
2021/11/04	1	149.50	1	150.50	152.00	0	5,475	0.00%
2021/11/01	0	0.00	2	142.25	142.00	-2	5,174	-0.04%
2021/10/28	1	139.00	0	0.00	139.00	1	5,179	0.02%
2021/10/22	0	0.00	2	141.00	140.50	-2	5,233	-0.04%
2021/10/20	2	142.00	1	142.50	142.00	1	5,237	0.02%
2021/10/19	2	142.00	5	141.20	142.00	-3	5,259	-0.06%
2021/10/18	2	144.00	2	142.00	144.00	0	5,279	0.00%
2021/10/15	0	0.00	2	138.50	138.50	-2	5,137	-0.04%
2021/10/14	8	140.63	7	138.07	137.00	1	5,113	0.02%
2021/10/13	5	140.00	11	139.09	139.00	-6	5,117	-0.12%
2021/10/08	0	0.00	1	140.00	137.00	-1	5,020	-0.02%
2021/10/07	6	133.00	6	134.33	135.50	0	4,780	0.00%
2021/10/06	2	129.00	1	127.00	127.00	1	4,688	0.02%
2021/10/05	1	124.00	4	127.13	128.00	-3	4,750	-0.06%
2021/10/04	1	129.00	1	131.00	127.00	0	4,788	0.00%
2021/10/01	7	128.21	0	0.00	127.00	7	4,784	0.15%
2021/09/30	1	129.00	1	130.00	129.50	0	4,784	0.00%
2021/09/29	1	130.00	1	130.00	129.00	0	4,771	0.00%
2021/09/28	1	130.50	0	0.00	131.00	1	4,752	0.02%
2021/09/24	0	0.00	2	143.75	143.00	-2	4,721	-0.04%
2021/09/23	1	143.00	1	145.00	145.00	0	4,712	0.00%
2021/09/13	1	139.50	0	0.00	139.00	1	5,063	0.02%
2021/09/10	1	138.00	0	0.00	138.50	1	5,085	0.02%
2021/09/09	0	0.00	1	133.00	138.50	-1	5,212	-0.02%
2021/09/07	1	137.50	3	136.50	137.50	-2	5,194	-0.04%
2021/09/06	0	137.00	1	138.00	136.50	-1	5,204	-0.02%
2021/09/03	1	136.00	1	136.00	136.00	0	5,199	0.00%
2021/09/02	0	0.00	6	134.50	133.50	-6	5,201	-0.12%
2021/08/31	1	130.00	0	0.00	130.50	1	5,182	0.02%
2021/08/27	1	128.00	0	0.00	127.50	1	5,152	0.02%
2021/08/26	0	0.00	2	127.75	127.50	-2	5,216	-0.04%
2021/08/25	6	125.92	6	126.92	127.00	0	5,263	0.00%
2021/08/24	6	124.75	2	125.75	124.50	4	5,282	0.08%
2021/08/20	1	122.00	0	0.00	122.50	1	5,173	0.02%
2021/08/19	2.1	125.00	15	124.70	123.50	-12.9	5,170	-0.25%
2021/08/18	6	125.25	1	126.00	126.00	5	5,135	0.10%
2021/08/17	10	132.40	0	0.00	129.50	10	5,038	0.20%
2021/08/16	0	0.00	12	139.00	139.00	-12	4,931	-0.24%
2021/08/13	2	138.00	0	0.00	137.50	2	4,965	0.04%
2021/08/11	1	142.00	10	139.65	142.00	-9	5,144	-0.17%
2021/08/10	4	144.75	0	0.00	143.50	4	5,179	0.08%
2021/08/09	3	151.17	2	151.00	151.00	1	5,211	0.02%
2021/08/06	0	0.00	2	149.00	148.50	-2	5,275	-0.04%
2021/08/05	4	147.75	0	0.00	147.50	4	5,425	0.07%
2021/08/04	0	0.00	4	151.00	150.00	-4	5,570	-0.07%
2021/08/02	1	149.50	2	150.25	151.00	-1	5,732	-0.02%
2021/07/30	2	147.75	2	149.75	148.00	0	5,818	0.00%
2021/07/29	2	149.50	1	149.50	147.00	1	6,015	0.02%
2021/07/28	6	148.42	1	146.50	148.50	5	6,258	0.08%
2021/07/27	3	150.33	2	151.75	150.00	1	6,577	0.02%
2021/07/26	3	148.93	5	149.30	148.50	-2	6,820	-0.03%
2021/07/23	4.1	144.14	0	0.00	143.00	4.1	6,867	0.06%
2021/07/22	3	147.00	2	145.00	146.00	1	6,866	0.01%
2021/07/21	4	148.88	12	146.00	145.50	-8	6,844	-0.12%
2021/07/20	1	151.00	0	0.00	150.00	1	6,846	0.01%
2021/07/19	1	151.00	0	0.00	151.50	1	6,893	0.01%
2021/07/14	1	151.00	0	0.00	151.00	1	7,073	0.01%
2021/07/12	8.1	150.81	0	0.00	151.50	8.1	7,307	0.11%
2021/07/09	2	155.50	1	154.00	154.50	1	7,309	0.01%
2021/07/07	1	157.50	0	0.00	158.50	1	7,439	0.01%
2021/07/06	1	159.00	0.2	160.50	157.50	0.8	7,466	0.01%
2021/07/05	11	157.77	5	158.00	158.50	6	7,527	0.08%
2021/07/02	3.3	155.36	4	156.00	154.00	-0.7	7,555	-0.01%
2021/07/01	5	159.20	1	159.00	158.00	4	7,507	0.05%
2021/06/30	1	157.49	0	0.00	157.50	1	7,509	0.01%
2021/06/29	1	157.00	3	161.00	157.00	-2	7,474	-0.03%
2021/06/28	1.1	159.50	0	0.00	160.00	1.1	7,504	0.01%
2021/06/25	32.1	159.30	5	158.50	158.50	27.1	7,468	0.36%
2021/06/24	9	162.89	8	163.00	162.50	1	7,353	0.01%
2021/06/23	10	166.70	2	166.25	165.00	8	7,306	0.11%
2021/06/22	20	172.63	5	172.70	169.50	15	7,304	0.21%
2021/06/21	1	176.50	1	176.50	178.50	0	7,289	0.00%
2021/06/18	2	181.50	20	180.00	181.00	-18	7,364	-0.24%
2021/06/16	2	170.50	3	171.83	170.50	-1	7,340	-0.01%
2021/06/15	2	167.50	2	169.50	169.50	0	7,380	0.00%
2021/06/11	6	169.42	4	167.25	167.00	2	7,414	0.03%
2021/06/10	1	173.00	0	0.00	172.00	1	7,536	0.01%
2021/06/09	1	168.00	0	0.00	169.00	1	7,640	0.01%
2021/06/07	0	0.00	1	167.00	171.00	-1	7,749	-0.01%
2021/06/04	5	171.40	2	170.50	170.00	3	7,787	0.04%
2021/06/03	0	0.00	2	174.50	175.00	-2	7,806	-0.03%
2021/06/02	1	171.50	4	170.50	170.00	-3	7,772	-0.04%
2021/06/01	1	168.00	5	169.50	171.50	-4	7,766	-0.05%
2021/05/31	7	162.71	2	165.25	165.50	5	7,751	0.06%
2021/05/28	5	166.50	5	168.10	166.50	0	7,765	0.00%
2021/05/27	1	163.00	36	163.38	167.00	-35	7,817	-0.45%
2021/05/26	56	167.80	11	164.00	164.00	45	7,849	0.57%
2021/05/25	1	167.00	1	168.00	168.50	0	7,953	0.00%
2021/05/24	2	161.75	4	163.63	164.50	-2	8,131	-0.02%
2021/05/21	3	162.85	2.1	163.83	164.50	0.9	8,475	0.01%
2021/05/20	8.1	161.98	5	163.30	165.00	3.1	8,555	0.04%
2021/05/19	3	173.67	1	171.00	170.50	2	8,443	0.02%
2021/05/18	6	170.83	5	174.10	176.00	1	8,430	0.01%
2021/05/17	1	155.00	3	159.33	166.00	-2	8,538	-0.02%
2021/05/14	2	169.00	8	171.81	170.00	-6	8,453	-0.07%
2021/05/13	4	171.38	3	168.83	170.00	1	8,377	0.01%
2021/05/12	11.1	164.52	5	168.40	168.00	6.1	8,232	0.07%
2021/05/11	4.1	175.22	61	184.25	174.00	-56.9	8,105	-0.70%
2021/05/10	4	189.00	4	188.75	191.00	0	7,974	0.00%
2021/05/07	19	187.39	5	188.80	190.00	14	7,947	0.18%
2021/05/06	18	188.11	11	186.86	187.50	7	7,879	0.09%
2021/05/05	24	196.63	24	199.77	194.00	0	7,712	0.00%
2021/05/04	14	192.61	26.2	190.98	191.00	-12.2	7,476	-0.16%
2021/05/03	44.1	190.25	56	191.51	188.00	-12	7,171	-0.17%
2021/04/29	28	181.36	13	183.23	184.50	15	6,908	0.22%
2021/04/28	25	179.76	21	176.45	177.50	4	6,811	0.06%
2021/04/27	6	180.75	7	180.64	179.00	-1	6,813	-0.02%
2021/04/26	0	175.50	1	176.50	176.50	-1	6,770	-0.01%
2021/04/23	23	172.09	24	174.46	175.00	-1	6,745	-0.01%
2021/04/22	24	173.65	28	171.16	171.00	-4	6,729	-0.06%
2021/04/21	23	169.30	30	171.18	171.00	-7	6,737	-0.10%
2021/04/20	24	171.17	24	170.00	169.50	0	6,784	0.00%
2021/04/19	35	172.97	21	171.48	171.00	14	6,803	0.21%
2021/04/16	29	173.47	33	176.85	178.50	-4	6,742	-0.06%
2021/04/15	0	169.50	6	169.17	170.00	-6	6,588	-0.09%
2021/04/14	27	161.41	21	164.43	165.00	6	6,532	0.09%
2021/04/13	4.1	161.02	0	0.00	160.00	4.1	6,463	0.06%
2021/04/08	16.2	166.51	15	167.00	167.00	1.2	6,382	0.02%
2021/04/06	2.1	171.29	0	0.00	171.00	2.1	6,337	0.03%
2021/04/01	12	174.58	13	173.50	173.00	-1	6,321	-0.02%
2021/03/31	21	172.48	22	172.73	174.00	-1	6,297	-0.02%
2021/03/30	0	0.00	3	168.50	171.00	-3	6,208	-0.05%
2021/03/29	16	166.66	17	165.53	166.50	-1	6,173	-0.02%
2021/03/26	20	165.00	20	166.00	166.00	0	6,203	0.00%
2021/03/25	3	165.17	3	165.83	166.00	0	6,182	0.00%
2021/03/24	0	0.00	1	162.50	163.00	-1	6,215	-0.02%
2021/03/23	1	163.00	5	163.00	162.00	-4	6,157	-0.06%
2021/03/22	25	166.20	25	165.80	165.50	0	6,065	0.00%
2021/03/19	20	160.50	20.3	161.00	160.50	-0.3	6,031	-0.01%
2021/03/18	26	164.35	27	164.07	163.50	-1	5,993	-0.02%
2021/03/17	33	160.61	26	161.60	162.50	7	5,945	0.12%
2021/03/16	6	162.25	11	160.95	160.00	-5	5,937	-0.08%
2021/03/15	3	154.33	3	158.00	159.00	0	5,786	0.00%
2021/03/12	26	153.48	28	150.05	151.00	-2	5,700	-0.04%
2021/03/11	26	149.33	25	153.12	153.50	1	5,784	0.02%
2021/03/10	23	147.26	25	146.76	147.00	-2	5,684	-0.04%
2021/03/09	3	146.83	2	148.50	148.00	1	5,660	0.02%
2021/03/08	1	147.50	2	147.25	148.00	-1	5,654	-0.02%
2021/03/05	4	144.38	4	145.13	145.50	0	5,664	0.00%
2021/03/04	6	145.67	4	144.25	145.00	2	5,686	0.04%
2021/03/03	1	148.50	2	148.75	149.50	-1	5,715	-0.02%
2021/03/02	3	145.67	5	146.80	145.50	-2	5,665	-0.04%
2021/02/26	28.3	149.52	23	147.20	149.00	5.3	5,582	0.09%
2021/02/25	32	155.11	2	156.25	154.00	30	5,457	0.55%
2021/02/24	44	157.03	5	156.40	156.00	39	5,324	0.73%
2021/02/23	17	159.29	14	159.39	161.50	3	5,083	0.06%
2021/02/22	1	147.00	5	149.40	147.00	-4	4,758	-0.08%
2021/02/19	1	141.00	0	0.00	141.00	1	4,604	0.02%
2021/02/18	1	139.50	0	0.00	141.00	1	4,579	0.02%
2021/02/17	10	140.50	7	143.43	142.00	3	4,535	0.07%
2021/02/04	0	0.00	1	134.50	132.50	-1	4,369	-0.02%
2021/02/03	0	0.00	2	135.00	135.50	-2	4,429	-0.05%
2021/02/02	0	0.00	2	135.25	134.50	-2	4,511	-0.04%
2021/01/28	0	0.00	1	133.50	134.50	-1	4,423	-0.02%
2021/01/25	0	0.00	2	136.50	136.00	-2	4,396	-0.05%
2021/01/22	0	0.00	1	133.00	133.50	-1	4,414	-0.02%
2021/01/20	5	128.00	1	127.50	127.50	4	4,407	0.09%
2021/01/19	0	0.00	1	133.00	132.50	-1	4,364	-0.02%
2021/01/18	1	131.00	2	131.00	131.00	-1	4,334	-0.02%
2021/01/15	1	135.50	11	135.23	134.00	-10	4,335	-0.23%
2021/01/14	16	139.56	6	139.75	140.00	10	4,380	0.23%
2021/01/13	6	137.17	32	134.59	138.00	-26	4,308	-0.60%
2021/01/12	1	132.50	2	131.00	130.50	-1	4,156	-0.02%
2021/01/11	0	0.00	3	127.50	128.50	-3	4,119	-0.07%
2021/01/05	0	0.00	1	131.00	130.00	-1	4,189	-0.02%
2021/01/04	1	133.50	0	0.00	133.50	1	4,218	0.02%
2020/12/31	4	133.00	2	133.00	132.50	2	4,258	0.05%
2020/12/30	0	0.00	1	127.00	130.00	-1	4,232	-0.02%
2020/12/28	2	127.50	0	0.00	127.50	2	4,287	0.05%
2020/12/23	0	0.00	1	125.50	125.00	-1	4,434	-0.02%
2020/12/22	6.1	127.81	2	126.75	126.00	4.1	4,497	0.09%
2020/12/21	1	134.00	0	0.00	132.00	1	4,566	0.02%
2020/12/18	6	135.67	12	134.54	133.00	-6	4,594	-0.13%
2020/12/17	1	133.00	2	132.75	132.50	-1	4,497	-0.02%
2020/12/15	1	131.00	1	133.00	130.00	0	4,663	0.00%
2020/12/14	0	0.00	2	131.25	129.00	-2	4,634	-0.04%
2020/12/10	2	132.25	2	133.25	131.00	0	4,714	0.00%
2020/12/09	0	0.00	3.1	129.56	132.00	-3.1	4,693	-0.07%
2020/12/08	1	132.50	0	0.00	131.50	1	4,710	0.02%
2020/12/07	2	132.00	6	128.58	132.50	-4	4,713	-0.08%
2020/12/04	1	126.50	7	127.07	126.50	-6	4,670	-0.13%
2020/12/03	2	127.50	3	128.50	128.00	-1	4,754	-0.02%
2020/12/02	2	128.25	0	0.00	128.00	2	4,873	0.04%
2020/12/01	1	127.50	2	127.75	127.50	-1	5,154	-0.02%
2020/11/30	1	125.00	0	0.00	125.00	1	5,594	0.02%
2020/11/24	1	122.00	20	121.50	121.50	-19	6,185	-0.31%
2020/11/23	1	123.50	3	124.17	123.50	-2	6,211	-0.03%
2020/11/20	2	122.25	0	0.00	123.50	2	6,205	0.03%
2020/11/19	8	123.56	1	123.00	123.00	7	6,232	0.11%
2020/11/18	1	120.50	1	121.50	121.00	0	6,294	0.00%
2020/11/17	2	119.75	2	121.00	121.00	0	6,430	0.00%
2020/11/13	6	115.75	0	0.00	117.00	6	6,617	0.09%
2020/11/12	2	115.75	0	0.00	115.00	2	6,695	0.03%
2020/11/11	10	117.55	2	117.50	117.50	8	6,830	0.12%
2020/11/10	3	115.33	0	0.00	113.50	3	6,838	0.04%
2020/11/05	1	119.00	1	118.50	118.50	0	6,953	0.00%
2020/11/03	3	117.00	1	117.50	117.50	2	7,087	0.03%
2020/11/02	1	113.50	1	115.00	115.50	0	7,181	0.00%
2020/10/30	3.1	118.40	0	0.00	115.00	3.1	7,205	0.04%
2020/10/29	20	120.50	2	119.50	121.00	18	7,170	0.25%
2020/10/28	0	0.00	1	121.50	123.00	-1	7,199	-0.01%
2020/10/27	1	122.00	1	121.50	121.50	0	7,209	0.00%
2020/10/22	1	122.00	1	123.00	123.50	0	7,492	0.00%
2020/10/21	1	122.50	0	0.00	122.50	1	7,553	0.01%
2020/10/16	0	0.00	1	121.50	123.50	-1	7,750	-0.01%
2020/10/15	1	127.00	1	124.00	123.50	0	7,808	0.00%
2020/10/14	2	127.75	2	127.50	128.00	0	7,795	0.00%
2020/10/13	5	127.90	2	129.00	129.00	3	7,918	0.04%
2020/10/12	1	125.50	0	0.00	130.00	1	8,061	0.01%
2020/10/08	0	0.00	1	131.00	128.50	-1	8,098	-0.01%
2020/10/05	1	133.00	0	0.00	130.50	1	8,439	0.01%
2020/09/30	1	131.00	0	0.00	133.00	1	8,511	0.01%
2020/09/29	1	130.00	1	132.50	132.00	0	8,577	0.00%
2020/09/25	1	127.00	1	127.50	128.00	0	8,641	0.00%
2020/09/24	6	129.25	5.1	129.47	127.00	0.9	8,724	0.01%
2020/09/22	8	135.44	0	0.00	135.00	8	8,733	0.09%
2020/09/21	1	138.50	0	0.00	137.00	1	8,723	0.01%
2020/09/18	1	138.00	1	140.50	140.50	0	8,727	0.00%
2020/09/17	0	0.00	1	139.00	138.50	-1	8,580	-0.01%
2020/09/16	0	0.00	3	139.67	139.00	-3	8,585	-0.03%
2020/09/15	0	0.00	1	138.00	137.00	-1	8,539	-0.01%
2020/09/14	0	0.00	10	136.75	137.50	-10	8,571	-0.12%
2020/09/11	16	132.91	3	135.33	136.00	13	8,568	0.15%
2020/09/10	3	133.67	7	134.50	135.00	-4	8,586	-0.05%
2020/09/09	12	131.54	1	134.00	135.00	11	8,535	0.13%
2020/09/08	4	134.50	3	134.83	134.50	1	8,478	0.01%
2020/09/07	9	138.67	1	136.00	136.00	8	8,409	0.10%
2020/09/04	14	144.93	3	145.33	144.50	11	8,298	0.13%
2020/09/03	7.1	149.93	30	148.68	150.50	-22.9	8,021	-0.29%
2020/09/02	14	139.61	8	143.19	138.50	6	7,570	0.08%
2020/09/01	2	132.75	3	134.50	135.00	-1	7,358	-0.01%
2020/08/31	5	131.70	3	134.67	135.50	2	7,339	0.03%
2020/08/28	2	138.00	3	138.17	138.00	-1	7,214	-0.01%
2020/08/27	2	141.00	1	140.50	140.50	1	7,219	0.01%
2020/08/26	2	143.00	5	143.90	143.00	-3	7,178	-0.04%
2020/08/25	2	144.00	1	145.00	145.50	1	7,157	0.01%
2020/08/24	8	144.19	1,590	141.42	141.00	-1,582	7,151	-22.12%	大賣/鉅額交易
2020/08/21	3	145.83	2	146.00	149.00	1	7,095	0.01%
2020/08/20	3	141.67	4	142.25	141.00	-1	7,054	-0.01%
2020/08/19	7	152.07	1	155.50	145.50	6	6,950	0.09%
2020/08/18	13	149.19	2	152.00	149.00	11	6,894	0.16%
2020/08/17	7	147.14	4	148.13	148.50	3	6,863	0.04%
2020/08/14	1	143.00	1	145.00	144.00	0	6,781	0.00%
2020/08/13	0	0.00	4	139.88	142.00	-4	6,789	-0.06%
2020/08/12	3	134.33	6	135.50	136.00	-3	6,739	-0.04%
2020/08/11	0	0.00	1	137.00	137.00	-1	6,760	-0.01%
2020/08/10	2	136.50	3	133.00	133.00	-1	6,849	-0.01%
2020/08/07	4	137.88	2	138.00	138.00	2	6,979	0.03%
2020/08/06	1	135.00	5	139.40	136.50	-4	7,225	-0.06%
2020/08/05	1	136.00	1.9	137.24	137.50	-0.9	7,387	-0.01%
2020/08/04	0	0.00	2	132.25	134.50	-2	7,357	-0.03%
2020/08/03	0	0.00	1	131.00	131.00	-1	7,332	-0.01%
2020/07/31	6	130.08	6	131.00	130.50	0	7,287	0.00%
2020/07/30	2	131.25	0	0.00	132.50	2	7,232	0.03%
2020/07/29	1	129.50	1	129.00	129.50	0	7,176	0.00%
2020/07/28	1	130.50	0	0.00	128.50	1	7,109	0.01%
2020/07/27	4	131.38	6	131.00	130.00	-2	6,952	-0.03%
2020/07/24	4	136.75	2	135.75	134.50	2	6,800	0.03%
2020/07/23	5	138.10	2	137.00	137.00	3	6,685	0.04%
2020/07/22	0	0.00	1	135.00	135.50	-1	6,599	-0.02%
2020/07/21	2	134.00	3	132.50	132.50	-1	6,537	-0.02%
2020/07/20	4	128.50	0	0.00	130.00	4	6,451	0.06%
2020/07/17	2	129.25	0	0.00	130.00	2	6,400	0.03%
2020/07/16	7	130.36	5	131.30	131.00	2	6,258	0.03%
2020/07/15	2	126.00	1	126.00	126.00	1	6,109	0.02%
2020/07/14	8	125.50	22	125.86	126.00	-14	6,104	-0.23%
2020/07/13	12	119.83	16	123.63	120.50	-4	5,876	-0.07%
2020/07/10	0	0.00	6	120.33	118.00	-6	5,812	-0.10%
2020/07/09	605	115.03	5	115.90	120.00	600	5,729	10.47%	大買/鉅額交易
2020/07/08	1,002	114.94	1	113.50	116.00	1,001	5,607	17.85%	大買/鉅額交易
2020/07/07	2	118.00	4	120.50	118.00	-2	5,478	-0.04%
2020/07/06	4	117.75	4	118.88	119.50	0	5,391	0.00%
2020/07/03	3	116.67	0	0.00	115.50	3	5,364	0.06%
2020/07/02	2	109.50	3	112.33	113.00	-1	5,249	-0.02%
2020/07/01	13	109.69	14	110.89	112.00	-1	5,198	-0.02%
2020/06/30	2	106.00	2	107.00	107.50	0	5,204	0.00%
2020/06/29	1.2	104.33	7	105.50	106.50	-5.8	5,257	-0.11%
2020/06/24	0	0.00	3	106.50	106.50	-3	5,260	-0.06%
2020/06/22	0	0.00	1	105.50	105.00	-1	5,273	-0.02%
2020/06/19	0.2	102.50	0	0.00	102.50	0.2	5,292	0.00%
2020/06/18	0	0.00	2	104.00	104.50	-2	5,244	-0.04%
2020/06/17	0	0.00	1	101.50	103.00	-1	5,220	-0.02%
2020/06/15	1.2	103.08	0	0.00	101.50	1.2	5,305	0.02%
2020/06/11	3.2	103.78	1	105.50	102.50	2.2	5,351	0.04%
2020/06/10	2	104.75	2	106.00	105.50	0	5,338	0.00%
2020/06/09	2	106.00	0	0.00	107.50	2	5,355	0.04%
2020/06/08	8	106.81	16	108.03	106.00	-8	5,362	-0.15%
2020/06/05	2	112.00	2	112.25	111.50	0	5,258	0.00%
2020/06/04	11	107.95	4	108.38	108.00	7	5,137	0.14%
2020/06/03	6	105.33	5	105.50	106.00	1	5,088	0.02%
2020/06/02	1	103.00	7	103.00	104.00	-6	5,047	-0.12%
2020/06/01	1	102.00	1	102.50	103.50	0	5,039	0.00%
2020/05/29	6	100.83	0	0.00	101.00	6	5,024	0.12%
2020/05/28	2	101.50	3	101.50	102.50	-1	5,014	-0.02%
2020/05/27	23.1	104.44	16	101.72	100.50	7.1	4,993	0.14%
2020/05/26	0	0.00	2	104.75	105.00	-2	4,899	-0.04%
2020/05/25	3	100.33	3	101.83	103.50	0	4,865	0.00%
2020/05/22	3	102.67	2	102.75	102.50	1	4,791	0.02%
2020/05/21	2	104.50	3	105.17	106.00	-1	4,737	-0.02%
2020/05/20	4	105.88	3	107.33	106.50	1	4,676	0.02%
2020/05/19	1	104.50	7	105.71	106.00	-6	4,699	-0.13%
2020/05/18	4	100.13	4	102.25	101.50	0	4,606	0.00%
2020/05/15	7	104.29	2	103.50	103.50	5	4,557	0.11%
2020/05/14	5	102.00	5	103.00	102.50	0	4,414	0.00%
2020/05/13	11	101.12	25	101.28	102.00	-14	4,220	-0.33%
2020/05/12	15	97.90	14	97.46	98.40	1	3,995	0.03%
2020/05/11	0	0.00	7	92.46	93.70	-7	3,784	-0.18%
2020/05/08	5	90.66	0	0.00	90.80	5	3,736	0.13%
2020/05/07	0	0.00	2	91.20	91.90	-2	3,744	-0.05%
2020/05/06	1	89.40	0	0.00	89.50	1	3,817	0.03%
2020/05/05	1	90.50	0	0.00	90.00	1	3,898	0.03%
2020/05/04	0	0.00	1	90.80	90.50	-1	3,984	-0.03%
2020/04/30	1	92.20	0	0.00	93.00	1	4,008	0.02%
2020/04/27	1	92.60	0	0.00	92.30	1	4,274	0.02%
2020/04/24	1	91.80	0	0.00	92.00	1	4,324	0.02%
2020/04/23	1	92.90	0	0.00	92.70	1	4,399	0.02%
2020/04/22	5	89.50	0	0.00	90.50	5	4,453	0.11%
2020/04/21	0.2	90.30	1	90.10	90.30	-0.8	4,502	-0.02%
2020/04/20	1	92.10	0	0.00	92.10	1	4,520	0.02%
2020/04/17	4	94.18	5	94.98	93.00	-1	4,520	-0.02%
2020/04/15	0	0.00	2	91.35	92.40	-2	4,508	-0.04%
2020/04/09	0	0.00	5	87.40	87.70	-5	4,546	-0.11%
2020/04/08	1	89.70	0	0.00	87.80	1	4,599	0.02%
2020/04/07	0.1	89.00	0	0.00	89.00	0.1	4,601	0.00%
2020/04/06	0	0.00	1	90.30	90.00	-1	4,560	-0.02%
2020/04/01	6.1	90.29	7	89.49	89.40	-0.9	4,546	-0.02%
2020/03/31	2	88.50	4	87.33	88.70	-2	4,463	-0.04%
2020/03/30	9	84.39	9	84.36	84.20	0	4,376	0.00%
2020/03/27	3	84.20	4	86.00	84.10	-1	4,346	-0.02%
2020/03/26	1	82.70	0	0.00	83.70	1	4,314	0.02%
2020/03/25	2.5	79.58	2	80.00	81.00	0.5	4,296	0.01%
2020/03/24	2	75.50	2	77.30	76.80	0	4,268	0.00%
2020/03/23	1.1	73.58	1	74.00	72.60	0.1	4,295	0.00%
2020/03/20	2	73.80	2	77.80	78.00	0	4,295	0.00%
2020/03/19	0	0.00	1	70.10	72.00	-1	4,235	-0.02%
2020/03/18	1	76.60	1	74.50	73.20	0	4,148	0.00%
2020/03/13	10	79.90	0	0.00	79.60	10	4,000	0.25%
2020/03/12	0.1	82.10	24	83.20	82.10	-23.9	3,920	-0.61%
2020/03/11	0	0.00	1	87.00	86.30	-1	3,876	-0.03%
2020/03/10	1	85.50	1	86.10	85.90	0	3,859	0.00%
2020/03/09	4	86.50	0	0.00	86.00	4	3,836	0.10%
2020/03/06	5	91.60	0	0.00	89.20	5	3,791	0.13%
2020/03/05	0.2	91.20	0	0.00	91.70	0.2	3,762	0.01%
2020/03/03	6.5	89.97	1	90.60	90.00	5.5	3,755	0.15%
2020/03/02	1.2	89.45	0	0.00	90.50	1.2	3,696	0.03%
2020/02/27	0.2	90.60	0	0.00	90.80	0.2	3,684	0.01%
2020/02/26	1	92.80	45	92.50	92.60	-44	3,657	-1.20%
2020/02/24	2.1	93.03	0	0.00	92.50	2.1	3,645	0.06%
2020/02/21	0	0.00	1	96.00	95.40	-1	3,635	-0.03%
2020/02/20	52	96.30	115	96.43	95.80	-63	3,668	-1.72%	大賣/
2020/02/19	1	96.40	1	95.90	95.80	0	3,581	0.00%
2020/02/18	3	95.30	0	0.00	94.90	3	3,595	0.08%
2020/02/17	0	0.00	11	95.53	95.30	-11	3,683	-0.30%
2020/02/14	0	0.00	1	95.40	95.80	-1	3,928	-0.03%
2020/02/13	11.1	96.29	6	96.17	96.40	5.1	3,905	0.13%
2020/02/12	53.1	95.88	12	96.10	94.20	41.1	3,843	1.07%
2020/02/11	36	94.18	1	94.50	94.50	35	3,778	0.93%
2020/02/10	24	93.80	0	0.00	93.60	24	3,793	0.63%
2020/02/07	3	94.30	0	0.00	93.50	3	3,782	0.08%
2020/02/06	9	95.17	4	94.60	95.60	5	3,750	0.13%
2020/02/05	2	92.00	10	94.00	92.00	-8	3,721	-0.21%
2020/02/04	10	92.80	3	92.03	92.00	7	3,638	0.19%
2020/02/03	4	91.90	7	91.24	92.30	-3	3,608	-0.08%
2020/01/31	6	94.48	6	93.42	92.80	0	3,567	0.00%
2020/01/30	2.1	90.66	1	91.90	90.50	1.1	3,503	0.03%
2020/01/20	2	93.90	1	93.80	93.80	1	3,431	0.03%
2020/01/17	1	94.70	3	94.67	94.10	-2	3,382	-0.06%
2020/01/16	5	94.06	4	94.03	93.60	1	3,356	0.03%
2020/01/15	2	92.60	10	92.80	92.30	-8	3,335	-0.24%
2020/01/14	0	0.00	2	91.85	92.00	-2	3,307	-0.06%
2020/01/13	9	90.80	1	90.80	90.80	8	3,276	0.24%
2020/01/10	3	90.27	6	90.07	90.10	-3	3,265	-0.09%
2020/01/03	0	0.00	2	89.55	89.20	-2	3,201	-0.06%
2020/01/02	1	88.50	27	88.90	88.90	-26	3,160	-0.82%
2019/12/31	1	86.50	0	0.00	86.70	1	3,110	0.03%
2019/12/27	0	0.00	1	88.00	87.80	-1	3,139	-0.03%
2019/12/26	4	88.53	6	88.30	88.30	-2	3,150	-0.06%
2019/12/20	5	88.40	0	0.00	87.60	5	3,262	0.15%
2019/12/19	0	0.00	3	87.30	87.70	-3	3,320	-0.09%
2019/12/18	0	0.00	2	87.30	87.50	-2	3,353	-0.06%
2019/12/17	1	86.00	3	86.30	86.50	-2	3,407	-0.06%
2019/11/25	1	84.90	0	0.00	84.80	1	3,737	0.03%
2019/11/21	2	85.80	6	85.67	86.00	-4	3,913	-0.10%
2019/11/20	0	0.00	1	86.50	86.60	-1	4,024	-0.02%
2019/11/19	0	0.00	1	85.70	85.70	-1	4,108	-0.02%
2019/11/18	0	0.00	10	84.50	85.00	-10	4,087	-0.24%
2019/11/14	15	82.93	0	0.00	82.80	15	4,149	0.36%
2019/11/13	32	84.50	0	0.00	83.00	32	4,104	0.78%
2019/11/12	2	88.75	0	0.00	89.00	2	3,894	0.05%
2019/11/05	6	92.55	6	92.30	92.30	0	4,089	0.00%
2019/11/04	0	0.00	5	91.60	91.90	-5	4,078	-0.12%
2019/10/31	0	0.00	1	90.00	90.00	-1	4,091	-0.02%
2019/10/24	5	91.50	5	91.20	89.50	0	4,047	0.00%
2019/10/23	0	0.00	7	91.07	91.00	-7	4,019	-0.17%
2019/10/22	1	89.70	1	88.80	89.10	0	4,041	0.00%
2019/10/21	0	0.00	70	89.34	89.00	-70	4,066	-1.72%
2019/10/17	1	91.00	1	90.00	90.30	0	4,127	0.00%
2019/10/15	1	90.60	0	0.00	89.80	1	4,137	0.02%
2019/10/14	5	90.50	0	0.00	90.00	5	4,155	0.12%
2019/10/03	15	88.60	1	88.70	88.40	14	4,186	0.33%
2019/09/26	1	91.00	1	90.90	90.80	0	4,253	0.00%
2019/09/25	1	91.90	0	0.00	90.90	1	4,371	0.02%
2019/09/24	6	94.00	2	94.00	93.80	4	4,407	0.09%
2019/09/23	1	92.70	0	0.00	92.20	1	4,350	0.02%
2019/09/20	0	0.00	11	91.06	91.60	-11	4,510	-0.24%
2019/09/19	1	90.50	0	0.00	89.70	1	4,449	0.02%
2019/09/17	1	87.40	201	87.79	88.80	-200	4,483	-4.46%	大賣/鉅額交易
2019/09/16	0	0.00	212	88.54	88.50	-212	4,510	-4.70%	大賣/鉅額交易
2019/09/12	0	0.00	10	89.20	88.70	-10	4,535	-0.22%
2019/09/11	1	89.00	1	88.20	88.70	0	4,645	0.00%
2019/09/10	4	89.00	4	88.73	88.50	0	4,708	0.00%
2019/09/09	4	88.50	22	88.55	88.50	-18	4,677	-0.38%
2019/09/06	22	86.89	3	87.53	88.00	19	4,689	0.41%
2019/09/02	50	84.69	0	0.00	84.30	50	4,679	1.07%
2019/08/30	70	84.92	3	85.00	83.80	67	4,700	1.43%
2019/08/28	80	84.02	0	0.00	84.00	80	4,725	1.69%
2019/08/27	3	84.17	3	85.20	83.60	0	4,752	0.00%
2019/08/26	51	82.31	1	81.60	81.60	50	4,785	1.04%
2019/08/23	3	88.20	2	88.30	88.80	1	4,715	0.02%
2019/08/22	3	89.20	0	0.00	88.90	3	4,606	0.07%
2019/08/21	2	89.35	1	89.50	89.30	1	4,550	0.02%
2019/08/20	1	88.80	1	89.30	89.30	0	4,510	0.00%
2019/08/19	82	87.68	0	0.00	87.60	82	4,428	1.85%
2019/08/16	61	84.91	0	0.00	86.40	61	4,427	1.38%
2019/08/15	2	84.60	0	0.00	84.60	2	4,388	0.05%
2019/08/12	1	88.80	0	0.00	88.00	1	4,295	0.02%
2019/08/07	1	86.00	1	86.00	85.70	0	4,238	0.00%
2019/08/06	0	86.80	0	0.00	86.80	0	4,306	0.00%
2019/08/05	2	85.10	0	0.00	85.60	2	4,319	0.05%
2019/07/30	0	0.00	2	87.50	86.80	-2	4,449	-0.04%
2019/07/29	4	87.50	0	0.00	87.20	4	4,478	0.09%
2019/07/26	62	87.94	3	88.10	88.00	59	4,491	1.31%
2019/07/25	6	87.50	0	0.00	87.50	6	4,484	0.13%
2019/07/24	9	87.04	2	87.30	88.00	7	4,512	0.16%
2019/07/22	1	86.80	0	0.00	86.40	1	4,490	0.02%
2019/07/17	0	0.00	2	87.00	87.60	-2	4,557	-0.04%
2019/07/11	0	0.00	1	90.40	89.70	-1	4,573	-0.02%
2019/07/05	0	0.00	7	91.27	90.20	-7	4,603	-0.15%
2019/07/04	0	90.60	1	91.40	90.60	-1	4,668	-0.02%
2019/07/03	0	0.00	3	90.90	91.00	-3	4,656	-0.06%
2019/07/02	9	91.80	16	91.76	92.20	-7	4,738	-0.15%
2019/07/01	0	0.00	1	90.00	89.50	-1	4,648	-0.02%
2019/06/28	0	0.00	1	88.00	88.00	-1	4,643	-0.02%
2019/06/27	7	87.53	11	88.20	87.00	-4	4,799	-0.08%
2019/06/26	3	85.37	8	85.58	85.30	-5	4,780	-0.10%
2019/06/25	2	84.50	8	84.65	84.00	-6	4,829	-0.12%
2019/06/24	7	83.61	3	83.97	84.20	4	4,781	0.08%
2019/06/21	7	83.99	0	0.00	83.00	7	4,797	0.15%
2019/06/20	2	83.90	1	83.50	83.40	1	4,795	0.02%
2019/06/19	2	82.80	13	83.75	83.90	-11	4,999	-0.22%
2019/06/18	1	81.80	3	81.70	81.90	-2	4,966	-0.04%
2019/06/17	1	78.80	0	0.00	78.70	1	4,926	0.02%
2019/06/14	5	78.66	0	0.00	78.70	5	4,971	0.10%
2019/06/13	1	81.20	2	80.95	81.20	-1	4,947	-0.02%
2019/06/10	2	80.35	2	80.40	80.10	0	5,114	0.00%
2019/06/06	0	0.00	1	80.30	80.10	-1	5,112	-0.02%
2019/06/05	1	80.80	1	80.40	80.70	0	5,108	0.00%
2019/06/04	2	80.85	5	81.86	80.10	-3	5,121	-0.06%
2019/06/03	3	83.07	4	82.15	83.00	-1	5,112	-0.02%
2019/05/31	6	82.23	3	81.87	82.60	3	5,110	0.06%
2019/05/30	5	79.06	1	79.10	78.50	4	5,047	0.08%
2019/05/29	3	77.70	5	77.20	77.40	-2	5,135	-0.04%
2019/05/28	1	78.20	1	77.30	77.10	0	5,222	0.00%
2019/05/27	1	76.60	3	76.67	76.40	-2	5,276	-0.04%
2019/05/24	2	76.50	2	76.60	76.20	0	5,311	0.00%
2019/05/23	0	0.00	3	76.00	76.60	-3	5,357	-0.06%
2019/05/17	1	77.70	0	0.00	77.00	1	5,737	0.02%
2019/05/10	0	0.00	2	78.40	77.50	-2	6,420	-0.03%
2019/05/09	2	79.60	0	0.00	79.20	2	6,372	0.03%
2019/05/08	5	81.70	0	0.00	81.10	5	6,438	0.08%
2019/05/07	2	82.50	80	82.66	83.00	-78	6,439	-1.21%
2019/05/06	0	0.00	109	83.38	82.30	-109	6,463	-1.69%	大賣/鉅額交易
2019/05/02	0	0.00	1	85.30	85.00	-1	6,520	-0.02%
2019/04/30	10	83.90	102	84.94	85.60	-92	6,565	-1.40%	大賣/
2019/04/29	1	84.60	43	85.03	84.60	-42	6,755	-0.62%
2019/04/26	1	86.80	2	86.75	86.70	-1	6,832	-0.01%
2019/04/25	59	86.98	2	86.80	86.70	57	7,004	0.81%
2019/04/24	49	86.95	1	87.20	87.50	48	6,939	0.69%
2019/04/23	1	86.20	1	86.30	86.10	0	7,064	0.00%
2019/04/22	83	87.03	0	0.00	87.20	83	7,057	1.18%
2019/04/19	150	87.02	0	0.00	87.20	150	7,127	2.10%	大買/鉅額交易
2019/04/18	1	85.80	1	86.40	85.90	0	7,214	0.00%
2019/04/17	1	86.80	4	87.18	86.50	-3	7,309	-0.04%
2019/04/16	4	86.45	0	0.00	86.70	4	7,382	0.05%
2019/04/15	0	0.00	75	86.13	85.40	-75	7,505	-1.00%
2019/04/11	21	85.02	10	84.90	85.00	11	7,625	0.14%
2019/04/10	2	86.00	0	0.00	86.00	2	7,762	0.03%
2019/04/09	6	88.90	23	88.00	88.00	-17	7,766	-0.22%
2019/04/08	0	88.20	0	0.00	88.50	0	8,008	0.00%
2019/04/03	1	87.20	0	0.00	87.30	1	8,051	0.01%
2019/04/02	0	0.00	11	88.48	87.50	-11	8,203	-0.13%
2019/04/01	7	88.86	41	88.22	87.90	-34	8,399	-0.40%
2019/03/29	17	85.10	32	85.47	86.50	-15	8,234	-0.18%
2019/03/28	10	81.85	5	81.60	82.20	5	8,134	0.06%
2019/03/27	2	82.95	17	83.39	82.90	-15	8,065	-0.19%
2019/03/26	6	83.57	46	83.72	83.40	-40	8,071	-0.50%
2019/03/25	11	83.57	1	84.50	83.50	10	8,136	0.12%
2019/03/22	10	86.52	9	87.96	85.60	1	8,122	0.01%
2019/03/21	0	0.00	3	84.00	84.30	-3	7,898	-0.04%
2019/03/20	2	82.65	1	82.60	82.90	1	7,931	0.01%
2019/03/19	0	0.00	1	83.10	82.90	-1	7,939	-0.01%
2019/03/18	52	81.34	44	81.40	81.60	8	7,984	0.10%
2019/03/14	10	80.60	0	0.00	80.40	10	8,090	0.12%
2019/03/12	0	0.00	1	82.10	82.00	-1	8,097	-0.01%
2019/03/07	11	82.57	0	0.00	82.10	11	8,451	0.13%
2019/03/06	1	83.70	3	83.97	83.90	-2	8,620	-0.02%
2019/03/05	11	83.87	9	84.03	83.90	2	8,794	0.02%
2019/03/04	0	84.50	2	84.45	84.50	-2	8,917	-0.02%
2019/02/26	1	82.80	1	82.30	82.30	0	8,834	0.00%
2019/02/25	0	0.00	3	83.73	83.50	-3	8,849	-0.03%
2019/02/22	2	83.10	0	0.00	83.20	2	8,940	0.02%
2019/02/21	5	84.20	0	0.00	83.70	5	9,017	0.06%
2019/02/19	3	82.73	0	0.00	82.50	3	9,462	0.03%
2019/02/18	13	83.16	57	82.70	82.20	-44	9,522	-0.46%
2019/02/15	22	82.68	30	83.47	83.00	-8	9,401	-0.09%
2019/02/14	2	80.75	20	82.99	83.00	-18	9,262	-0.19%
2019/02/13	11	79.92	59	79.77	81.10	-48	9,180	-0.52%
2019/02/12	6	76.95	9	78.70	78.80	-3	8,928	-0.03%
2019/02/11	3	75.80	7	75.39	75.80	-4	8,843	-0.05%
2019/01/30	0	0.00	2	74.00	74.10	-2	8,853	-0.02%
2019/01/29	16	74.73	1	75.30	74.40	15	8,853	0.17%
2019/01/28	72	77.18	19	77.51	77.40	53	8,772	0.60%
2019/01/24	25	76.57	2	75.85	75.60	23	8,931	0.26%
2019/01/22	24	77.63	2	77.40	77.40	22	9,053	0.24%
2019/01/21	29	78.68	9	79.17	78.30	20	9,117	0.22%
2019/01/18	22	79.17	21	78.78	78.70	1	8,954	0.01%
2019/01/17	12	79.47	6	79.52	79.00	6	8,914	0.07%
2019/01/16	10	77.74	0	0.00	77.10	10	8,746	0.11%
2019/01/15	7	77.53	9	78.33	77.70	-2	8,808	-0.02%
2019/01/11	11	76.40	1	75.90	75.70	10	8,929	0.11%
2019/01/10	10	75.68	8	76.74	77.20	2	9,022	0.02%
2019/01/09	3	78.90	3	77.87	77.80	0	8,961	0.00%
2019/01/08	21	78.38	22	77.73	77.40	-1	8,926	-0.01%
2019/01/07	9	77.26	10	78.07	79.40	-1	8,893	-0.01%
2019/01/04	7	73.07	36	73.20	74.80	-29	8,775	-0.33%
2019/01/03	6	76.68	4	76.35	74.50	2	8,883	0.02%
2019/01/02	5	78.22	6	78.32	77.00	-1	8,866	-0.01%
2018/12/28	5	77.02	2	76.40	76.40	3	8,741	0.03%
2018/12/27	12	75.78	44	76.65	76.60	-32	8,787	-0.36%
2018/12/26	6	75.53	5	73.46	72.30	1	8,530	0.01%
2018/12/25	7	74.77	10	74.99	75.50	-3	8,393	-0.04%
2018/12/24	10	74.74	66	74.12	74.70	-56	8,280	-0.68%
2018/12/22	5	70.90	18	70.65	70.10	-13	8,043	-0.16%
2018/12/21	6	69.45	2	69.05	69.90	4	8,101	0.05%
2018/12/20	16	68.77	51	68.33	67.90	-35	8,109	-0.43%
2018/12/19	13	69.82	49	69.70	69.30	-36	8,131	-0.44%
2018/12/18	2	69.85	30	68.03	69.80	-28	8,160	-0.34%
2018/12/14	0	0.00	101	69.26	69.50	-101	8,282	-1.22%	大賣/鉅額交易
2018/12/13	7	69.93	10	70.02	69.10	-3	8,275	-0.04%
2018/12/12	2	68.65	3	68.43	68.60	-1	8,219	-0.01%
2018/12/11	13	67.90	20	67.65	67.50	-7	8,194	-0.09%
2018/12/10	13	69.15	20	69.42	69.10	-7	8,182	-0.09%
2018/12/07	16	70.73	0	0.00	70.60	16	8,301	0.19%
2018/12/06	0	0.00	56	68.77	68.60	-56	8,443	-0.66%
2018/12/05	3	72.33	1	71.70	71.40	2	8,612	0.02%
2018/12/04	0	0.00	1	73.70	74.20	-1	8,662	-0.01%
2018/12/03	81	74.09	2	75.25	75.20	79	8,688	0.91%
2018/11/30	3	71.73	7	73.04	72.50	-4	8,624	-0.05%
2018/11/29	127	70.10	25	70.43	70.70	102	8,499	1.20%	大買/鉅額交易
2018/11/28	23	67.19	13	67.61	67.80	10	8,339	0.12%
2018/11/27	12	64.28	3	64.73	64.40	9	8,197	0.11%
2018/11/26	7	66.01	8	65.24	66.00	-1	8,058	-0.01%
2018/11/23	2	66.70	3	66.43	66.60	-1	8,031	-0.01%
2018/11/22	1	65.70	14	66.87	66.60	-13	8,058	-0.16%
2018/11/21	7	64.70	5	64.86	65.00	2	8,068	0.02%
2018/11/20	9	65.58	8	66.04	66.50	1	8,072	0.01%
2018/11/19	5	65.32	9	65.68	65.50	-4	8,024	-0.05%
2018/11/16	26	65.20	344	64.66	64.20	-318	7,966	-3.99%	大賣/鉅額交易
2018/11/15	2	70.25	23	69.95	70.00	-21	7,692	-0.27%
2018/11/14	0	0.00	1	72.60	72.90	-1	7,685	-0.01%
2018/11/13	15	71.11	3	72.50	72.80	12	7,718	0.16%
2018/11/12	5	75.14	12	75.77	74.60	-7	7,777	-0.09%
2018/11/08	15	75.43	0	0.00	73.90	15	8,078	0.19%
2018/11/07	3	74.53	27	74.73	74.80	-24	8,081	-0.30%
2018/11/06	5	71.50	5	72.00	72.40	0	8,151	0.00%
2018/11/05	3	73.50	0	0.00	73.70	3	8,151	0.04%
2018/11/02	7	72.50	4	72.60	72.90	3	8,138	0.04%
2018/11/01	27	69.57	15	70.47	70.50	12	8,162	0.15%
2018/10/31	1	67.40	14	66.74	68.30	-13	8,129	-0.16%
2018/10/30	33	64.91	0	0.00	64.80	33	8,041	0.41%
2018/10/29	7	67.84	4	67.93	66.70	3	8,015	0.04%
2018/10/25	0.2	65.60	0	0.00	65.50	0.2	8,076	0.00%
2018/10/24	1	68.40	1	69.00	68.70	0	8,064	0.00%
2018/10/22	2	70.80	0	0.00	70.50	2	8,101	0.02%
2018/10/19	25	68.66	215	69.17	70.30	-190	8,127	-2.34%	大賣/鉅額交易
2018/10/18	31	70.87	0	0.00	71.60	31	8,123	0.38%
2018/10/17	3	75.97	4	75.40	74.60	-1	8,283	-0.01%
2018/10/16	2	75.35	2	76.15	75.20	0	8,307	0.00%
2018/10/15	40	75.60	0	0.00	74.90	40	8,439	0.47%
2018/10/12	22	75.65	1	75.80	76.10	21	8,542	0.25%
2018/10/11	0	0.00	2	71.05	74.40	-2	8,616	-0.02%
2018/10/09	0	0.00	1	78.50	77.40	-1	8,465	-0.01%
2018/10/08	51	79.77	4	79.25	80.20	47	8,437	0.56%
2018/10/05	0	0.00	7	78.27	77.80	-7	8,467	-0.08%
2018/10/04	1	82.20	0	0.00	82.10	1	8,460	0.01%
2018/10/03	4	83.40	26	83.22	83.00	-22	8,527	-0.26%
2018/10/02	8	83.83	1	85.30	83.80	7	8,627	0.08%
2018/10/01	1	84.10	1	84.20	84.10	0	8,694	0.00%
2018/09/28	1	82.80	1	82.00	82.50	0	8,877	0.00%
2018/09/27	10	82.10	1	82.60	82.50	9	8,856	0.10%
2018/09/26	0	0.00	1	85.10	84.30	-1	8,864	-0.01%
2018/09/25	0	0.00	34	84.74	84.60	-34	8,964	-0.38%
2018/09/21	16	82.40	0	0.00	83.40	16	9,017	0.18%
2018/09/19	0	0.00	1	87.60	87.00	-1	9,052	-0.01%
2018/09/18	4	87.75	0	0.00	85.90	4	9,188	0.04%
2018/09/17	3	87.93	4	88.98	89.40	-1	9,285	-0.01%
2018/09/14	5	88.46	4	89.53	88.70	1	9,410	0.01%
2018/09/13	4	86.00	6	85.72	85.30	-2	9,484	-0.02%
2018/09/12	16	87.11	2	89.35	86.50	14	9,467	0.15%
2018/09/11	1	88.00	0	0.00	89.80	1	9,351	0.01%
2018/09/07	2	99.20	0	0.00	97.30	2	9,473	0.02%
2018/09/06	2	101.25	2	100.50	100.50	0	9,475	0.00%
2018/09/04	0	107.50	0	0.00	107.50	0	9,426	0.00%
2018/09/03	0	0.00	11	108.00	107.50	-11	9,453	-0.12%
2018/08/31	2	105.75	2	105.75	106.50	0	9,591	0.00%
2018/08/30	1	105.00	1	104.50	104.50	0	9,741	0.00%
2018/08/29	0	0.00	1	106.50	107.00	-1	9,744	-0.01%
2018/08/28	7	106.50	16	107.03	104.50	-9	9,793	-0.09%
2018/08/27	0	0.00	4	101.63	104.00	-4	9,738	-0.04%
2018/08/24	3	98.83	0	0.00	99.20	3	9,653	0.03%
2018/08/23	3	98.23	13	98.22	100.00	-10	9,761	-0.10%
2018/08/22	149	98.43	4	96.45	95.80	145	9,726	1.49%	大買/鉅額交易
2018/08/21	7	99.53	12	99.84	99.90	-5	9,599	-0.05%
2018/08/20	8	100.88	1	101.00	99.50	7	9,559	0.07%
2018/08/17	39	101.11	5	100.98	100.50	34	9,645	0.35%
2018/08/16	37	98.16	13	98.31	99.50	24	9,627	0.25%
2018/08/15	40	98.29	20	96.95	99.70	20	9,689	0.21%
2018/08/14	1	100.50	1	101.50	100.00	0	9,468	0.00%
2018/08/13	5.1	101.44	5	100.40	100.50	0.1	9,527	0.00%
2018/08/10	3	103.33	2	104.50	104.00	1	9,677	0.01%
2018/08/08	2	103.75	7	104.36	107.00	-5	9,995	-0.05%
2018/08/07	2	101.50	0	0.00	101.50	2	10,030	0.02%
2018/08/06	1	106.00	2	103.75	104.50	-1	10,126	-0.01%
2018/08/03	12	105.29	2	105.75	105.50	10	10,122	0.10%
2018/08/02	6	106.92	1	106.50	106.50	5	10,221	0.05%
2018/08/01	6	109.83	6	110.17	110.50	0	10,233	0.00%
2018/07/31	1	103.50	2	106.00	105.00	-1	10,093	-0.01%
2018/07/30	3	103.67	1	104.00	103.00	2	10,099	0.02%
2018/07/27	0	0.00	1	108.50	108.00	-1	10,083	-0.01%
2018/07/26	2	107.00	3	107.50	106.50	-1	10,131	-0.01%
2018/07/25	17	108.76	6	108.67	107.00	11	10,054	0.11%
2018/07/24	13	107.27	32	108.41	110.00	-19	9,871	-0.19%
2018/07/23	5	103.00	10	101.95	103.00	-5	9,592	-0.05%
2018/07/20	6	99.68	4	98.95	98.90	2	9,624	0.02%
2018/07/19	5	99.90	1	101.00	101.00	4	9,509	0.04%
2018/07/18	6	101.00	20	102.02	105.00	-14	9,391	-0.15%
2018/07/17	3	97.70	0	0.00	97.50	3	9,293	0.03%
2018/07/16	4	99.13	2	100.75	100.50	2	9,304	0.02%
2018/07/13	2	98.95	7	99.89	101.00	-5	9,329	-0.05%
2018/07/12	7	96.84	0	0.00	96.20	7	9,309	0.08%
2018/07/11	3	97.33	1	97.80	98.20	2	9,312	0.02%
2018/07/10	3	94.77	5	96.10	97.60	-2	9,309	-0.02%
2018/07/09	2	93.00	1	94.30	95.00	1	9,253	0.01%
2018/07/06	1	98.40	5	97.12	98.20	-4	9,131	-0.04%
2018/07/05	2	94.20	27	94.96	93.30	-25	9,051	-0.28%
2018/07/04	73	96.66	67	92.84	92.50	6	9,121	0.07%
2018/07/03	36	92.98	33	94.65	96.00	3	9,212	0.03%
2018/07/02	3	94.63	10	95.40	94.30	-7	9,192	-0.08%
2018/06/29	13	94.08	2	94.05	94.20	11	9,571	0.11%
2018/06/28	3	96.73	125	97.40	96.40	-122	9,432	-1.29%	大賣/鉅額交易
2018/06/27	22	97.08	8	97.40	96.20	14	9,532	0.15%
2018/06/26	8	99.04	10	98.35	99.80	-2	9,472	-0.02%
2018/06/25	0	0.00	1	98.00	98.80	-1	9,456	-0.01%
2018/06/22	8	99.96	2	99.60	100.00	6	9,568	0.06%
2018/06/21	18	105.22	23	108.07	104.50	-5	9,624	-0.05%
2018/06/20	20	107.20	3	106.00	106.00	17	9,529	0.18%
2018/06/19	1	112.00	10	113.85	114.50	-9	9,524	-0.09%
2018/06/15	24	108.35	22	108.95	107.50	2	9,468	0.02%
2018/06/14	3	109.50	52	110.15	109.00	-49	9,268	-0.53%
2018/06/13	24	112.79	0	0.00	112.00	24	9,201	0.26%
2018/06/12	2	114.25	0	0.00	115.00	2	9,183	0.02%
2018/06/11	0	0.00	32	116.61	117.00	-32	9,210	-0.35%
2018/06/08	5	112.80	5	112.50	112.50	0	9,184	0.00%
2018/06/07	180	117.53	14	115.04	115.00	166	9,064	1.83%	大買/鉅額交易
2018/06/06	1	125.50	1	123.00	123.00	0	8,996	0.00%
2018/06/05	1	126.00	2	125.00	124.50	-1	8,994	-0.01%
2018/06/04	2	124.00	8	124.75	123.50	-6	9,143	-0.07%
2018/06/01	1	127.00	1	126.50	126.50	0	9,426	0.00%
2018/05/31	0	0.00	1	123.50	125.00	-1	9,439	-0.01%
2018/05/30	9	122.78	4	121.00	121.00	5	9,300	0.05%
2018/05/29	1	124.00	3	125.67	127.00	-2	9,324	-0.02%
2018/05/28	3	123.83	1	125.00	124.50	2	9,462	0.02%
2018/05/25	2	127.00	1	123.50	124.50	1	9,473	0.01%
2018/05/24	9	127.67	2	128.50	128.50	7	9,433	0.07%
2018/05/23	9	127.50	9	128.33	129.50	0	9,415	0.00%
2018/05/22	11	123.32	18.5	125.16	126.00	-7.5	9,413	-0.08%
2018/05/21	12	123.71	14	122.71	124.00	-2	9,527	-0.02%
2018/05/18	9	120.22	9	120.83	122.00	0	9,512	0.00%
2018/05/17	5	118.30	10	118.75	118.50	-5	9,496	-0.05%
2018/05/16	118	113.89	10	114.30	114.00	108	9,388	1.15%	大買/鉅額交易
2018/05/15	11	109.86	3	109.33	111.50	8	9,434	0.08%
2018/05/14	22	106.59	23	108.28	110.50	-1	9,535	-0.01%
2018/05/11	6	102.50	1	102.00	102.50	5	9,540	0.05%
2018/05/10	9	103.56	6	103.50	103.00	3	9,565	0.03%
2018/05/09	0	0.00	3	100.50	100.00	-3	9,583	-0.03%
2018/05/08	1	98.50	1	98.40	98.40	0	9,656	0.00%
2018/05/07	1	99.90	2	99.90	99.10	-1	10,020	-0.01%
2018/05/04	1	97.80	1	98.70	97.40	0	10,229	0.00%
2018/05/03	3	97.27	9	97.29	97.00	-6	10,257	-0.06%
2018/05/02	35	94.56	0	0.00	94.10	35	10,254	0.34%
2018/04/30	3	93.37	1	94.10	93.40	2	10,576	0.02%
2018/04/27	0	0.00	1	92.10	93.60	-1	10,629	-0.01%
2018/04/26	0	0.00	4	91.88	90.20	-4	10,666	-0.04%
2018/04/25	2	89.70	95	89.13	88.90	-93	10,648	-0.87%
2018/04/24	2	93.40	8	93.40	92.00	-6	10,764	-0.06%
2018/04/23	1	94.90	1	96.20	96.00	0	10,927	0.00%
2018/04/20	2	94.80	4	95.70	95.20	-2	11,056	-0.02%
2018/04/19	4	95.30	10	96.63	95.00	-6	11,030	-0.05%
2018/04/18	5	94.28	0	0.00	94.00	5	11,033	0.05%
2018/04/17	2	92.65	6	93.33	95.00	-4	11,163	-0.04%
2018/04/16	9	97.00	4	97.40	95.80	5	11,113	0.04%
2018/04/13	1	101.50	2	102.25	100.50	-1	11,069	-0.01%
2018/04/12	2	101.50	1	100.50	100.50	1	11,138	0.01%
2018/04/11	1	100.00	16	100.54	100.50	-15	11,284	-0.13%
2018/04/10	10	99.57	5	100.10	98.60	5	11,379	0.04%
2018/04/09	19	99.25	1	101.50	99.30	18	11,681	0.15%
2018/04/03	1	100.00	10	101.00	101.50	-9	11,672	-0.08%
2018/04/02	4	99.75	24	102.30	101.50	-20	11,801	-0.17%
2018/03/31	1	96.10	1	95.20	95.20	0	11,346	0.00%
2018/03/30	6	98.03	7	98.07	95.60	-1	11,347	-0.01%
2018/03/29	4	98.55	3	97.63	97.70	1	11,124	0.01%
2018/03/28	7	98.53	3	98.53	97.80	4	11,032	0.04%
2018/03/27	7	98.06	17	98.91	98.50	-10	10,887	-0.09%
2018/03/26	4	96.03	13	95.85	97.30	-9	10,663	-0.08%
2018/03/23	5	90.10	1	91.70	90.10	4	10,453	0.04%
2018/03/22	8	94.60	17	94.39	94.50	-9	10,400	-0.09%
2018/03/21	1	91.50	3	91.57	92.80	-2	10,257	-0.02%
2018/03/20	1	90.60	4	89.38	89.00	-3	10,117	-0.03%
2018/03/19	2	90.00	1	90.00	89.50	1	10,118	0.01%
2018/03/16	7	91.36	7	91.04	90.50	0	10,112	0.00%
2018/03/15	5	90.08	7	90.79	90.80	-2	10,092	-0.02%
2018/03/14	2	89.10	0	0.00	89.00	2	10,066	0.02%
2018/03/13	15	90.71	3	90.57	89.30	12	10,089	0.12%
2018/03/12	5	89.78	11	90.26	90.00	-6	10,033	-0.06%
2018/03/09	4	90.70	6	89.32	90.10	-2	9,985	-0.02%
2018/03/08	92	92.71	4	92.00	90.10	88	9,970	0.88%
2018/03/07	7	90.14	19	90.30	90.90	-12	9,746	-0.12%
2018/03/06	3	87.47	1	86.90	87.20	2	9,466	0.02%
2018/03/05	3	86.20	0	0.00	86.00	3	9,477	0.03%
2018/03/02	8	87.38	0	0.00	87.10	8	9,455	0.08%
2018/03/01	1	87.20	9	88.12	89.90	-8	9,371	-0.09%
2018/02/27	2	86.10	144	86.42	85.50	-142	9,187	-1.55%	大賣/鉅額交易
2018/02/26	0	0.00	5	88.54	87.50	-5	9,155	-0.05%
2018/02/23	3	86.10	41	86.59	86.00	-38	9,145	-0.42%
2018/02/22	8	85.35	19	85.94	85.00	-11	9,121	-0.12%
2018/02/21	6	88.32	4	89.20	89.20	2	9,026	0.02%
2018/02/12	5	85.78	5	86.26	85.40	0	8,845	0.00%
2018/02/09	10	86.64	2	85.50	85.40	8	8,839	0.09%
2018/02/08	4	87.95	3	88.60	88.10	1	8,628	0.01%
2018/02/07	8.2	87.84	5	88.36	87.40	3.2	8,567	0.04%
2018/02/06	4.1	83.00	4	83.58	83.90	0.1	8,403	0.00%
2018/02/05	1	90.90	4	87.98	89.90	-3	8,273	-0.04%
2018/02/02	5	94.78	12	95.63	94.60	-7	8,248	-0.08%
2018/02/01	7	98.57	8	98.79	94.70	-1	8,603	-0.01%
2018/01/31	12	96.78	2	97.30	96.30	10	8,544	0.12%
2018/01/30	103	98.70	6	99.93	96.70	97	8,430	1.15%	大買/
2018/01/29	0	0.00	25	102.23	104.50	-25	8,080	-0.31%
2018/01/26	0	0.00	10	94.94	95.40	-10	7,808	-0.13%
2018/01/25	4	93.10	7	93.80	93.40	-3	7,751	-0.04%
2018/01/24	13	94.77	9	95.12	92.40	4	7,673	0.05%
2018/01/23	8	90.58	6	90.67	90.60	2	7,387	0.03%
2018/01/22	7	87.93	3	89.50	89.80	4	7,331	0.05%
2018/01/19	1	89.90	2	89.80	90.00	-1	7,290	-0.01%
2018/01/18	4	91.10	6	90.17	89.90	-2	7,214	-0.03%
2018/01/17	3	93.17	4	92.60	92.30	-1	7,074	-0.01%
2018/01/16	3	89.93	8	89.99	89.90	-5	6,985	-0.07%
2018/01/12	5	89.10	0	0.00	87.60	5	7,214	0.07%
2018/01/11	12	88.88	15	88.70	89.60	-3	7,229	-0.04%
2018/01/10	2	86.55	2	87.20	85.10	0	7,200	0.00%
2018/01/09	2	88.00	0	0.00	88.10	2	7,464	0.03%
2018/01/08	0	0.00	1	89.90	88.70	-1	7,671	-0.01%
2018/01/05	4	86.78	16	88.41	88.60	-12	7,558	-0.16%
2018/01/04	13	86.26	12	85.48	86.20	1	7,414	0.01%
2018/01/03	27	83.17	68	83.66	85.00	-41	7,211	-0.57%
2018/01/02	33	79.26	15	79.70	79.90	18	6,802	0.26%