微星 (2377)-國票券商分點個股進出

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－國票券商分點個股進出

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

國票券商分點個股進出
國票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	10.1	171.49	1.1	172.44	171.50	9	3,830	0.24%
2024/11/19	1.6	170.96	12	172.42	172.50	-10.4	3,846	-0.27%
2024/11/18	0	0.00	0.5	168.00	167.50	-0.5	3,850	-0.01%
2024/11/15	11.5	171.11	2.7	170.88	168.00	8.8	3,850	0.23%
2024/11/14	7.9	172.97	10	172.00	171.00	-2.1	3,800	-0.06%
2024/11/13	10.2	170.97	1.8	173.57	172.00	8.4	3,753	0.22%
2024/11/12	1.8	183.73	0	0.00	181.00	1.8	3,597	0.05%
2024/11/11	11	185.68	6.1	183.17	183.00	4.9	3,593	0.14%
2024/11/08	0.7	188.99	30.1	187.76	184.50	-29.4	3,587	-0.82%
2024/11/07	18.3	189.31	9	188.77	189.00	9.3	3,561	0.26%
2024/11/06	3.9	187.28	21.5	187.48	189.00	-17.7	3,537	-0.50%
2024/11/05	43.5	185.69	15.4	186.53	188.50	28	3,533	0.79%
2024/11/04	0.4	181.79	13.2	181.01	182.50	-12.8	3,492	-0.37%
2024/11/01	15.4	175.49	36.9	176.78	181.00	-21.5	3,547	-0.61%
2024/10/30	43.1	182.75	52	180.49	178.00	-8.9	3,537	-0.25%
2024/10/29	15.2	181.67	8	181.73	182.00	7.2	3,533	0.20%
2024/10/28	31.9	181.32	12.1	181.92	181.50	19.9	3,520	0.56%
2024/10/25	1.7	179.36	0	0.00	180.00	1.7	3,533	0.05%
2024/10/24	1.3	178.82	3.5	179.50	179.50	-2.2	3,569	-0.06%
2024/10/23	4	179.13	0.5	179.94	177.00	3.6	3,613	0.10%
2024/10/22	0.5	180.49	0.8	179.76	181.50	-0.3	3,633	-0.01%
2024/10/21	10.9	180.95	3.8	181.34	179.50	7.1	3,707	0.19%
2024/10/18	3.7	180.38	11.4	179.98	179.00	-7.6	3,718	-0.21%
2024/10/17	10.4	179.02	3.1	179.16	177.50	7.3	3,748	0.19%
2024/10/16	4.1	178.00	21.7	176.42	177.50	-17.7	3,794	-0.47%
2024/10/15	12.8	175.12	0	0.00	176.50	12.8	3,780	0.34%
2024/10/14	0	0.00	11.9	174.03	173.50	-11.9	3,798	-0.31%
2024/10/11	11.9	170.88	4	173.13	173.50	7.9	3,818	0.21%
2024/10/09	0	0.00	11.3	170.87	168.00	-11.3	3,818	-0.30%
2024/10/08	10.3	170.00	1.3	169.81	170.00	9.1	3,831	0.24%
2024/10/07	1.3	170.50	10	171.00	172.00	-8.7	3,843	-0.23%
2024/10/04	5	169.00	1	169.00	170.00	4	3,854	0.10%
2024/10/01	1	173.50	1	175.00	175.00	0	3,857	0.00%
2024/09/30	0	0.00	0	175.00	174.00	0	3,879	0.00%
2024/09/27	0	175.61	0	0.00	173.50	0	3,933	0.00%
2024/09/26	0	0.00	2.5	175.13	173.50	-2.5	3,953	-0.06%
2024/09/25	1	176.50	0.5	178.00	177.00	0.5	3,982	0.01%
2024/09/24	0.5	175.81	3.6	176.55	177.50	-3.1	4,014	-0.08%
2024/09/23	15.9	177.83	10.7	177.94	176.50	5.2	4,086	0.13%
2024/09/20	11.7	176.11	14	174.11	177.00	-2.3	4,094	-0.06%
2024/09/19	0.1	170.05	0	172.50	171.50	0.1	4,119	0.00%
2024/09/18	3	170.00	2	169.00	169.00	1	4,214	0.02%
2024/09/13	0	0.00	2.2	170.58	171.00	-2.2	4,339	-0.05%
2024/09/12	2.2	170.94	3	170.83	171.00	-0.8	4,382	-0.02%
2024/09/11	0.3	167.50	0	168.00	166.00	0.3	4,429	0.01%
2024/09/10	3	171.15	13	169.38	168.00	-10	4,461	-0.22%
2024/09/09	2.1	169.01	0.3	170.68	170.00	1.8	4,510	0.04%
2024/09/06	12.3	172.28	47	172.18	172.50	-34.7	4,507	-0.77%
2024/09/05	1.2	172.42	18	174.06	170.00	-16.8	4,534	-0.37%
2024/09/04	36.4	173.10	5.6	175.97	172.50	30.8	4,576	0.67%
2024/09/03	1.8	182.43	1.5	183.46	181.00	0.3	4,524	0.01%
2024/09/02	14.3	184.62	8	183.25	183.50	6.3	4,565	0.14%
2024/08/30	23	183.54	15.3	184.93	183.50	7.7	4,649	0.16%
2024/08/29	22.3	183.31	2.1	182.57	184.50	20.3	4,730	0.43%
2024/08/28	3	183.61	18.4	184.40	183.50	-15.4	4,860	-0.32%
2024/08/27	21.5	182.40	12	180.17	180.00	9.5	4,903	0.19%
2024/08/26	118.2	186.25	129	186.13	184.00	-10.8	4,969	-0.22%	大買/大賣/
2024/08/23	3.5	174.21	5.1	174.95	175.00	-1.6	4,808	-0.03%
2024/08/22	1.5	174.67	5.5	176.16	174.00	-4	5,207	-0.08%
2024/08/21	12.4	175.69	3.1	175.50	175.00	9.3	5,541	0.17%
2024/08/20	2.1	174.28	10	175.50	174.00	-7.9	5,671	-0.14%
2024/08/19	10	174.00	7.6	174.88	174.50	2.4	5,995	0.04%
2024/08/16	2.6	172.81	12.1	173.78	172.50	-9.5	6,078	-0.16%
2024/08/15	10.2	172.97	1.8	171.41	169.00	8.4	6,065	0.14%
2024/08/14	1.8	170.30	10	171.00	171.00	-8.2	6,066	-0.14%
2024/08/13	12.2	169.31	0.1	168.50	166.50	12	6,076	0.20%
2024/08/12	1.1	169.50	3.1	170.24	169.50	-2	6,077	-0.03%
2024/08/09	11.1	166.77	0	167.83	166.50	11.1	6,075	0.18%
2024/08/08	5	162.00	13.1	162.53	161.00	-8.1	6,156	-0.13%
2024/08/07	13.2	158.93	1.8	162.52	164.00	11.4	6,160	0.18%
2024/08/06	1.8	162.45	12.9	163.33	157.00	-11.1	6,145	-0.18%
2024/08/05	0	161.17	3.3	162.04	161.00	-3.3	6,110	-0.05%
2024/08/02	10.7	170.99	0.2	171.00	173.50	10.5	6,114	0.17%
2024/08/01	1.2	173.27	10	172.00	174.50	-8.9	6,129	-0.14%
2024/07/31	10	171.00	1	170.50	169.50	9	6,112	0.15%
2024/07/30	1	171.50	10.7	170.00	171.50	-9.7	6,096	-0.16%
2024/07/29	0.7	174.94	0	0.00	170.00	0.7	6,085	0.01%
2024/07/26	0	173.50	2.5	171.94	174.00	-2.5	6,065	-0.04%
2024/07/23	0.5	176.50	2.9	177.57	177.50	-2.4	6,036	-0.04%
2024/07/22	12.9	179.59	1.6	175.41	175.50	11.3	6,014	0.19%
2024/07/19	0.6	181.94	15.2	182.20	180.50	-14.7	5,939	-0.25%
2024/07/18	10.3	182.05	0.8	183.30	183.50	9.5	5,905	0.16%
2024/07/17	2	182.58	12	182.92	182.50	-10	5,892	-0.17%
2024/07/16	10.2	181.52	0	0.00	181.00	10.2	5,870	0.17%
2024/07/15	1.1	181.58	12.5	182.58	181.50	-11.4	5,957	-0.19%
2024/07/12	10.5	181.47	0	0.00	180.50	10.5	5,960	0.18%
2024/07/11	1	182.00	10	180.00	180.50	-9	5,961	-0.15%
2024/07/10	10	179.00	13	179.00	180.00	-3	5,991	-0.05%
2024/07/09	0	0.00	10	184.00	180.50	-10	5,990	-0.17%
2024/07/08	12	182.71	1	183.50	184.00	11	6,002	0.18%
2024/07/05	0	0.00	23.5	182.88	182.00	-23.5	5,970	-0.39%
2024/07/04	13	181.85	2	184.00	183.50	11	5,949	0.18%
2024/07/03	1	180.50	11	182.50	180.50	-10	5,921	-0.17%
2024/07/02	13	180.08	1	179.51	179.50	12	5,895	0.20%
2024/07/01	1	181.00	11.9	181.92	180.50	-10.9	5,877	-0.18%
2024/06/28	2.8	177.91	2.7	178.04	178.00	0.2	5,848	0.00%
2024/06/27	3.7	173.19	2	174.75	175.50	1.7	5,802	0.03%
2024/06/26	3	175.83	0	0.00	176.50	3	5,765	0.05%
2024/06/25	13.6	179.90	1.5	177.55	176.50	12.1	5,754	0.21%
2024/06/24	1.3	180.62	28.2	181.04	181.50	-26.9	5,669	-0.47%
2024/06/21	11	178.91	3	180.00	180.00	8	5,593	0.14%
2024/06/20	7.1	180.14	15	178.20	180.50	-7.9	5,534	-0.14%
2024/06/19	1.2	178.63	1.4	180.42	177.50	-0.2	5,541	0.00%
2024/06/18	0	0.00	0.1	179.50	178.00	-0.1	5,569	0.00%
2024/06/17	2	179.25	0	0.00	179.50	2	5,556	0.04%
2024/06/14	13.1	181.76	1.5	179.99	179.50	11.6	5,565	0.21%
2024/06/13	4.6	183.17	2	182.75	183.00	2.6	5,553	0.05%
2024/06/12	8	178.88	0	0.00	178.00	8	5,701	0.14%
2024/06/11	19.3	180.13	3	179.50	179.50	16.3	5,672	0.29%
2024/06/07	0.4	186.00	2	185.50	185.50	-1.6	5,650	-0.03%
2024/06/06	2	187.74	4.6	185.33	186.50	-2.6	5,639	-0.05%
2024/06/05	4.6	188.78	13.2	188.84	186.00	-8.6	5,581	-0.15%
2024/06/04	10.2	194.32	21.6	192.09	192.50	-11.5	5,506	-0.21%
2024/06/03	15.6	200.38	25.1	198.68	197.00	-9.5	5,408	-0.18%
2024/05/31	13	193.74	93.2	192.94	191.50	-80.2	5,244	-1.53%
2024/05/30	48.8	198.44	62.1	197.31	193.50	-13.3	5,079	-0.26%
2024/05/29	64.3	196.72	47.5	196.79	197.50	16.9	4,968	0.34%
2024/05/28	259.8	204.05	403.4	204.13	200.00	-143.6	4,828	-2.97%	大買/大賣/鉅額交易
2024/05/27	73	196.52	45.5	197.98	200.00	27.5	4,419	0.62%
2024/05/24	175.2	186.88	21.1	185.45	187.00	154.1	4,100	3.76%	大買/鉅額交易
2024/05/23	53.9	185.15	12	185.21	186.50	41.9	3,988	1.05%
2024/05/22	10.4	173.10	12	174.08	175.50	-1.6	3,693	-0.04%
2024/05/21	16.1	167.50	4	167.50	167.50	12.1	3,647	0.33%
2024/05/20	0	0.00	1.1	171.30	168.50	-1.1	3,674	-0.03%
2024/05/17	3.9	170.01	0.6	171.09	170.50	3.3	3,681	0.09%
2024/05/16	0.6	170.50	3	171.50	170.50	-2.4	3,687	-0.07%
2024/05/15	2	169.00	3.8	168.72	169.00	-1.8	3,716	-0.05%
2024/05/14	5.8	172.83	1	169.01	168.50	4.8	3,834	0.13%
2024/05/09	1	161.50	0.1	163.27	163.00	0.9	3,910	0.02%
2024/05/08	0.1	162.00	4	163.50	163.00	-3.9	3,936	-0.10%
2024/05/07	4	163.00	0	0.00	163.00	4	3,898	0.10%
2024/05/06	2	161.75	0	0.00	162.00	2	3,868	0.05%
2024/05/02	0.1	160.00	0	0.00	159.00	0.1	3,943	0.00%
2024/04/30	0	0.00	5.2	160.23	159.50	-5.2	3,965	-0.13%
2024/04/29	5.2	161.54	1	162.00	160.00	4.2	4,059	0.10%
2024/04/26	1	157.00	1	157.50	156.00	0	4,153	0.00%
2024/04/25	0	155.50	2	158.00	155.00	-2	4,245	-0.05%
2024/04/24	6	158.67	0	158.00	158.00	6	4,360	0.14%
2024/04/23	0	0.00	0.2	156.02	154.50	-0.2	4,457	0.00%
2024/04/22	0.3	154.97	0	0.00	154.00	0.3	4,454	0.01%
2024/04/19	3	153.68	9.2	156.40	154.00	-6.2	4,449	-0.14%
2024/04/18	0	0.00	2	160.50	161.00	-2	4,375	-0.05%
2024/04/17	2	163.00	1	162.00	161.50	1	4,396	0.02%
2024/04/16	5	162.40	1.6	166.00	161.50	3.4	4,521	0.08%
2024/04/15	1.1	170.41	0	0.00	167.50	1.1	4,557	0.02%
2024/04/10	0.1	174.00	0	0.00	172.50	0.1	4,707	0.00%
2024/04/09	5.1	172.01	0	0.00	172.50	5.1	4,803	0.11%
2024/04/08	2	172.50	0	173.50	171.50	2	4,924	0.04%
2024/04/03	1	169.00	0	0.00	169.50	1	4,998	0.02%
2024/04/02	2	170.00	0	0.00	170.00	2	5,101	0.04%
2024/04/01	1	169.02	0	0.00	169.50	1	5,287	0.02%
2024/03/29	0	0.00	0	169.50	169.50	0	5,643	0.00%
2024/03/28	4.1	167.75	0	0.00	167.00	4.1	5,847	0.07%
2024/03/26	0	0.00	5.4	169.85	168.50	-5.4	6,028	-0.09%
2024/03/25	2.1	171.00	2.7	171.31	170.00	-0.6	6,203	-0.01%
2024/03/22	1	172.48	1	171.00	171.00	0	6,244	0.00%
2024/03/21	11	170.36	8	168.72	170.50	3	6,262	0.05%
2024/03/20	2	169.00	0	0.00	168.50	2	6,265	0.03%
2024/03/19	1	170.00	0.2	173.50	170.00	0.8	6,284	0.01%
2024/03/18	1	171.50	2	173.00	171.50	-1	6,294	-0.02%
2024/03/15	15.1	172.19	58.4	171.49	169.50	-43.3	6,303	-0.69%
2024/03/14	0.3	186.24	2.7	184.73	186.00	-2.4	6,159	-0.04%
2024/03/13	0.5	189.61	1	189.02	189.00	-0.5	6,190	-0.01%
2024/03/12	3.1	187.53	1.7	188.23	188.50	1.4	6,202	0.02%
2024/03/11	0.9	188.74	1.1	189.30	187.00	-0.3	6,247	0.00%
2024/03/08	1	189.23	16.7	188.21	188.00	-15.6	6,321	-0.25%
2024/03/07	3.2	189.55	15.1	189.50	189.50	-11.9	6,322	-0.19%
2024/03/06	5.5	194.35	2.6	194.50	193.00	2.9	6,367	0.04%
2024/03/05	3.7	194.33	5.8	193.68	195.00	-2.1	6,508	-0.03%
2024/03/04	8.6	195.39	6.2	194.90	192.00	2.4	6,707	0.04%
2024/03/01	1.8	192.27	1	193.00	191.00	0.8	6,638	0.01%
2024/02/29	1	187.50	4.8	190.16	191.00	-3.8	6,614	-0.06%
2024/02/27	3.8	189.00	4.9	191.42	187.50	-1.1	6,595	-0.02%
2024/02/26	3.6	188.75	7.3	188.82	189.50	-3.7	6,563	-0.06%
2024/02/23	4.9	191.29	5.6	192.65	191.50	-0.6	6,535	-0.01%
2024/02/22	3.9	192.50	1.2	190.16	189.50	2.8	6,543	0.04%
2024/02/21	0.1	190.00	3.3	190.49	190.00	-3.2	6,497	-0.05%
2024/02/20	3.8	190.01	1.6	190.12	192.00	2.2	6,464	0.03%
2024/02/19	2.5	189.58	0	0.00	191.00	2.5	6,477	0.04%
2024/02/16	3.1	191.01	0.1	192.57	191.00	2.9	6,498	0.05%
2024/02/15	19.5	192.66	5.8	192.62	193.00	13.7	6,484	0.21%
2024/02/05	5.8	189.97	5.3	190.60	191.00	0.5	6,437	0.01%
2024/02/02	28.7	189.38	11.9	188.59	189.50	16.7	6,389	0.26%
2024/02/01	0.6	182.08	1	182.50	184.00	-0.4	6,266	-0.01%
2024/01/31	2	182.00	1	183.50	182.00	1	6,271	0.02%
2024/01/30	0.1	184.00	8.1	184.00	184.00	-8	6,252	-0.13%
2024/01/29	1.1	184.36	0.2	182.98	183.50	1	6,257	0.02%
2024/01/26	0.1	181.00	1.1	183.24	179.50	-1	6,257	-0.02%
2024/01/25	2.2	182.08	1	184.00	185.00	1.2	6,251	0.02%
2024/01/24	1.1	183.48	1.5	182.02	183.00	-0.5	6,206	-0.01%
2024/01/23	6.6	182.19	7	182.93	183.00	-0.4	6,212	-0.01%
2024/01/22	26.1	186.11	14.1	186.23	186.00	11.9	6,127	0.19%
2024/01/19	17	183.09	4.3	180.77	184.50	12.7	6,037	0.21%
2024/01/18	9.4	181.62	6.2	181.00	179.00	3.1	5,966	0.05%
2024/01/17	3.5	180.27	2.9	179.81	179.00	0.6	5,868	0.01%
2024/01/16	2.2	179.61	4.7	180.01	179.50	-2.5	5,769	-0.04%
2024/01/15	2.1	184.23	9	182.39	181.00	-7	5,730	-0.12%
2024/01/12	0.1	185.00	3.9	185.07	184.50	-3.9	5,740	-0.07%
2024/01/11	1	183.50	72	184.24	184.50	-71	5,751	-1.23%
2024/01/10	130.1	181.65	60	184.91	186.00	70	5,782	1.21%	大買/
2024/01/09	3.1	189.67	1	189.00	189.50	2.1	5,649	0.04%
2024/01/08	0.1	188.50	0.1	188.50	187.50	0	5,584	0.00%
2024/01/05	0.2	187.24	31.7	186.91	186.00	-31.5	5,616	-0.56%
2024/01/04	5.1	187.51	15.6	188.11	187.50	-10.5	5,597	-0.19%
2024/01/03	15	194.50	17.8	193.00	191.00	-2.8	5,541	-0.05%
2024/01/02	10.9	198.29	21.4	198.67	198.00	-10.6	5,437	-0.19%
2023/12/29	6.6	203.69	3.9	204.66	204.00	2.8	5,303	0.05%
2023/12/28	11.8	200.70	0.9	201.10	201.50	11	5,228	0.21%
2023/12/27	17.9	200.49	73.3	200.73	200.00	-55.4	5,130	-1.08%
2023/12/26	24.5	195.73	32.6	195.81	195.50	-8.1	4,969	-0.16%
2023/12/25	63.5	191.28	48.6	192.31	193.00	14.9	4,679	0.32%
2023/12/22	26.9	184.72	22	185.23	184.00	4.9	4,482	0.11%
2023/12/21	39.1	181.53	27.1	182.42	181.50	12	4,430	0.27%
2023/12/20	153	185.99	6.2	185.30	184.50	146.7	4,318	3.40%	大買/鉅額交易
2023/12/19	2.2	181.57	0.5	181.08	181.50	1.7	4,161	0.04%
2023/12/18	0.5	182.00	0	0.00	180.50	0.5	4,254	0.01%
2023/12/15	0	0.00	1	183.00	179.00	-1	4,362	-0.02%
2023/12/14	1.2	182.00	4	181.00	181.50	-2.8	4,373	-0.06%
2023/12/13	1	179.96	0	0.00	178.00	1	4,355	0.02%
2023/12/12	1.3	177.58	2	179.49	177.00	-0.8	4,371	-0.02%
2023/12/11	1.3	180.10	1.4	177.90	177.00	-0.2	4,347	0.00%
2023/12/08	6.8	181.24	1.9	180.59	179.00	4.9	4,322	0.11%
2023/12/07	7.9	178.27	0	0.00	180.00	7.9	4,283	0.18%
2023/12/06	6	177.00	1.6	178.03	176.50	4.4	4,292	0.10%
2023/12/05	1.7	178.04	3.7	179.50	178.00	-2.1	4,246	-0.05%
2023/12/04	2.7	185.41	2	183.75	183.50	0.7	4,195	0.02%
2023/12/01	3.2	183.56	4.9	183.89	185.00	-1.7	4,174	-0.04%
2023/11/30	6.9	185.04	14.6	184.57	183.50	-7.7	4,137	-0.19%
2023/11/29	37.7	178.79	7.2	179.15	181.00	30.5	3,977	0.77%
2023/11/28	0.1	167.50	0	0.00	168.00	0.1	3,793	0.00%
2023/11/27	0	0.00	0	169.00	167.50	0	3,842	0.00%
2023/11/24	1	169.51	0.1	170.00	169.00	0.9	3,877	0.02%
2023/11/23	0.2	169.57	0	0.00	169.00	0.2	3,910	0.00%
2023/11/21	0.4	169.00	11	168.18	170.00	-10.6	3,984	-0.27%
2023/11/20	2.1	165.26	0	0.00	165.00	2.1	3,955	0.05%
2023/11/16	11	164.59	0	0.00	164.50	11	4,018	0.27%
2023/11/14	1.1	166.82	0.1	166.00	166.50	1	4,055	0.03%
2023/11/13	2.2	166.11	34.1	168.04	166.00	-31.9	4,095	-0.78%
2023/11/10	8.9	173.84	5	174.50	174.50	3.9	4,072	0.10%
2023/11/09	10.7	171.52	13.5	171.57	172.00	-2.8	4,103	-0.07%
2023/11/08	2.3	172.07	4	172.62	173.00	-1.7	4,158	-0.04%
2023/11/07	1.2	170.78	0	170.75	171.00	1.2	4,217	0.03%
2023/11/06	5.6	171.69	2	173.00	172.50	3.6	4,252	0.08%
2023/11/03	1.5	169.41	0.8	169.47	170.00	0.7	4,303	0.02%
2023/11/02	11.2	169.61	3	169.83	170.50	8.2	4,376	0.19%
2023/11/01	0	0.00	0.6	165.45	166.00	-0.6	4,382	-0.01%
2023/10/31	1	164.48	3.1	166.04	165.00	-2.1	4,436	-0.05%
2023/10/30	4.5	167.35	5	168.10	168.00	-0.5	4,473	-0.01%
2023/10/27	2.9	166.78	15	167.00	167.50	-12.1	4,512	-0.27%
2023/10/26	0.2	162.41	0.7	161.00	165.50	-0.4	4,539	-0.01%
2023/10/25	0.7	164.10	1	164.00	164.50	-0.3	4,583	-0.01%
2023/10/24	0	0.00	0	158.51	161.00	0	4,641	0.00%
2023/10/23	0	157.04	0	0.00	157.50	0	4,844	0.00%
2023/10/20	0.1	155.00	0	0.00	156.50	0.1	4,975	0.00%
2023/10/19	2	157.50	0	0.00	159.00	2	5,011	0.04%
2023/10/18	0	161.00	0	0.00	160.50	0	5,081	0.00%
2023/10/16	13.1	164.12	0	0.00	164.00	13.1	5,103	0.26%
2023/10/13	3.1	167.63	1	167.00	166.50	2.1	5,241	0.04%
2023/10/12	0	0.00	0.7	170.26	172.50	-0.7	5,222	-0.01%
2023/10/11	0.7	170.96	2	170.00	168.50	-1.3	5,255	-0.02%
2023/10/06	0.1	166.00	1	169.00	168.00	-0.9	5,371	-0.02%
2023/10/05	2	166.25	0	0.00	166.50	2	5,393	0.04%
2023/10/04	2	164.50	0	0.00	164.50	2	5,403	0.04%
2023/10/03	1	167.00	0.1	167.00	167.00	0.9	5,397	0.02%
2023/10/02	1.1	167.76	1	166.50	167.50	0.1	5,411	0.00%
2023/09/28	1.1	165.52	11.7	164.77	164.00	-10.6	5,399	-0.20%
2023/09/27	4	166.13	0	167.50	167.00	4	5,336	0.07%
2023/09/26	2	169.25	50.1	170.05	168.50	-48	5,319	-0.90%
2023/09/25	5	170.50	0	0.00	170.50	5	5,312	0.09%
2023/09/22	12	170.88	2	171.00	171.00	10	5,338	0.19%
2023/09/21	37	172.55	4.9	173.65	172.50	32.1	5,321	0.60%
2023/09/20	40.9	172.68	36.1	175.19	175.50	4.8	5,193	0.09%
2023/09/19	4.1	167.03	0	0.00	166.00	4.1	5,053	0.08%
2023/09/15	0	0.00	5	171.20	171.50	-5	4,985	-0.10%
2023/09/14	2.1	168.00	21	167.98	168.00	-19	4,955	-0.38%
2023/09/13	1	164.00	43	164.60	164.50	-42	4,999	-0.84%
2023/09/12	0	0.00	30	164.67	164.50	-30	5,076	-0.59%
2023/09/11	96	165.50	1	166.50	162.00	95	5,126	1.85%
2023/09/08	0	0.00	30	163.00	163.50	-30	5,103	-0.59%
2023/09/07	1	164.50	10	166.00	164.50	-9	5,148	-0.17%
2023/09/06	1	165.00	0.4	166.50	165.00	0.6	5,245	0.01%
2023/09/05	31.4	165.53	2	164.75	165.00	29.4	5,369	0.55%
2023/09/04	3	160.83	0	0.00	161.50	3	5,416	0.06%
2023/08/31	1	159.00	1	160.50	159.50	0	5,528	0.00%
2023/08/30	11	160.64	1	160.50	161.00	10	5,500	0.18%
2023/08/29	1	158.50	1	160.00	160.00	0	5,599	0.00%
2023/08/28	6	162.83	4.9	162.38	161.50	1.1	5,623	0.02%
2023/08/25	0	0.00	0	173.50	171.50	0	5,662	0.00%
2023/08/24	3	173.33	4	173.63	173.00	-1	5,670	-0.02%
2023/08/22	2	171.00	0	174.50	170.00	2	5,923	0.03%
2023/08/21	1	169.00	0	0.00	170.50	1	6,044	0.02%
2023/08/18	1	176.00	0.3	173.50	173.00	0.7	6,040	0.01%
2023/08/17	7	170.00	0	0.00	178.50	7	6,018	0.12%
2023/08/15	1	177.50	0.5	177.00	176.50	0.5	5,992	0.01%
2023/08/11	4	180.75	63	182.72	179.00	-59	6,022	-0.98%
2023/08/10	11	187.22	8.2	188.22	187.50	2.8	6,054	0.05%
2023/08/09	60.2	197.86	1	195.92	194.50	59.2	6,113	0.97%
2023/08/08	0.3	192.30	0	0.00	192.00	0.3	6,074	0.01%
2023/08/07	0	0.00	0.4	186.78	189.00	-0.4	5,999	-0.01%
2023/08/04	0.5	184.15	1.8	184.43	184.50	-1.3	5,965	-0.02%
2023/08/02	0.9	187.42	5.8	186.05	186.00	-4.9	5,916	-0.08%
2023/08/01	1.2	193.09	3.3	192.43	190.50	-2.1	5,842	-0.04%
2023/07/31	2.2	195.52	8.8	197.44	194.50	-6.6	5,806	-0.11%
2023/07/28	5.3	196.05	3	199.05	201.00	2.3	5,780	0.04%
2023/07/27	3.2	200.28	6.6	198.41	196.00	-3.4	5,722	-0.06%
2023/07/26	15	213.39	4.2	208.93	203.50	10.8	5,669	0.19%
2023/07/25	0	0.00	1	200.50	211.00	-1	5,447	-0.02%
2023/07/24	2.5	192.36	2.9	191.04	192.00	-0.4	5,314	-0.01%
2023/07/21	2.8	189.01	0.1	188.62	191.50	2.7	5,238	0.05%
2023/07/20	0.1	186.28	0.7	186.64	186.00	-0.5	5,156	-0.01%
2023/07/19	0.7	187.69	8.3	187.63	187.00	-7.6	5,111	-0.15%
2023/07/18	9.1	194.20	8.5	190.39	193.00	0.7	5,022	0.01%
2023/07/17	2.5	191.28	0.3	193.50	188.00	2.1	4,869	0.04%
2023/07/14	1.3	185.13	6.3	183.23	185.00	-5	4,804	-0.10%
2023/07/13	20.5	190.86	29.8	190.21	188.00	-9.3	4,744	-0.20%
2023/07/12	8	181.52	1.7	181.08	182.00	6.4	4,573	0.14%
2023/07/11	5.2	178.32	0.3	177.50	179.50	4.9	4,549	0.11%
2023/07/10	1.5	174.90	0	0.00	175.50	1.5	4,538	0.03%
2023/07/07	0.2	172.00	0.4	174.67	173.00	-0.2	4,521	0.00%
2023/07/06	0.4	174.67	0	0.00	176.00	0.4	4,487	0.01%
2023/07/05	0	0.00	0.6	178.13	176.50	-0.6	4,460	-0.01%
2023/07/04	2.2	179.49	6.7	179.15	179.00	-4.4	4,441	-0.10%
2023/07/03	4.7	179.89	2.2	179.96	180.00	2.5	4,413	0.06%
2023/06/30	3.7	175.14	0.7	173.86	176.50	3	4,391	0.07%
2023/06/29	3.6	174.41	4.9	175.16	174.00	-1.3	4,391	-0.03%
2023/06/28	2	174.62	1.2	173.59	172.50	0.8	4,365	0.02%
2023/06/27	1.2	174.08	1.1	174.19	174.00	0.2	4,332	0.00%
2023/06/26	1.1	175.83	2.9	175.16	175.50	-1.9	4,297	-0.04%
2023/06/21	0.9	175.46	3.2	175.99	176.00	-2.3	4,292	-0.05%
2023/06/20	3.2	172.71	0.1	173.50	174.00	3.2	4,250	0.07%
2023/06/19	2.2	174.70	2.7	175.36	174.00	-0.5	4,228	-0.01%
2023/06/16	4.7	175.82	4	178.03	178.00	0.7	4,143	0.02%
2023/06/15	2	178.86	31.2	178.68	178.00	-29.1	4,077	-0.71%
2023/06/14	2.2	179.29	0.8	179.32	179.00	1.4	4,078	0.03%
2023/06/13	5.4	180.91	0.1	181.00	182.50	5.3	4,144	0.13%
2023/06/12	2	181.75	3.4	182.03	178.00	-1.4	4,104	-0.03%
2023/06/09	4.6	184.08	3.4	184.96	185.00	1.2	4,035	0.03%
2023/06/08	1.9	179.91	5.4	180.28	180.00	-3.4	3,941	-0.09%
2023/06/07	2.4	176.88	18.8	177.72	178.50	-16.5	3,889	-0.42%
2023/06/06	5.4	172.73	1.7	173.03	173.50	3.6	3,757	0.10%
2023/06/05	6.1	170.89	4	170.44	173.00	2	3,722	0.06%
2023/06/02	13.5	171.35	1.7	169.74	171.50	11.7	3,667	0.32%
2023/06/01	1.6	166.00	1.5	165.50	166.00	0.1	3,527	0.00%
2023/05/31	0.5	166.00	0.2	166.00	166.00	0.3	3,450	0.01%
2023/05/30	0.4	164.96	2.1	165.56	164.50	-1.7	3,403	-0.05%
2023/05/29	1.2	167.15	7.4	167.88	168.00	-6.1	3,362	-0.18%
2023/05/26	10.2	168.89	15.3	169.62	169.50	-5.1	3,353	-0.15%
2023/05/25	0.9	163.93	0.4	164.16	162.50	0.6	3,227	0.02%
2023/05/24	1.4	159.05	7.1	159.87	161.00	-5.7	3,077	-0.19%
2023/05/23	0.1	157.65	3.1	158.34	158.50	-3	3,000	-0.10%
2023/05/22	3.1	157.03	0	0.00	158.00	3.1	2,947	0.11%
2023/05/19	17	157.47	27.5	156.60	157.00	-10.5	2,902	-0.36%
2023/05/18	0.1	158.42	12	158.38	159.00	-11.9	2,854	-0.42%
2023/05/17	2.6	154.91	2.7	154.50	155.50	-0.1	2,789	0.00%
2023/05/16	25.7	154.03	1.3	153.50	154.50	24.3	2,707	0.90%
2023/05/15	6.4	149.61	4	152.38	152.00	2.4	2,628	0.09%
2023/05/12	20	145.25	21.9	147.24	147.50	-1.9	2,552	-0.07%
2023/05/11	10.3	145.46	0.3	146.00	146.50	10	2,510	0.40%
2023/05/10	0.3	143.51	0.2	143.50	145.00	0.1	2,519	0.00%
2023/05/09	0.2	144.00	0	0.00	146.00	0.2	2,529	0.01%
2023/05/08	0	0.00	1	143.50	144.00	-1	2,535	-0.04%
2023/05/05	0.2	143.00	0.1	144.50	142.50	0.1	2,541	0.00%
2023/05/04	0	0.00	2.3	144.97	145.50	-2.3	2,535	-0.09%
2023/05/03	1.8	144.58	0	0.00	144.00	1.8	2,543	0.07%
2023/05/02	1	144.50	0.1	145.01	143.00	0.9	2,574	0.04%
2023/04/28	0	0.00	0.5	145.00	145.50	-0.5	2,608	-0.02%
2023/04/27	1	145.00	0	0.00	145.00	1	2,631	0.04%
2023/04/26	0.6	141.76	0	0.00	143.00	0.6	2,641	0.02%
2023/04/25	0	0.00	0.9	142.34	141.00	-0.9	2,643	-0.03%
2023/04/24	0	145.00	0.4	144.33	143.00	-0.4	2,618	-0.02%
2023/04/21	0.4	144.12	0.1	144.25	144.00	0.3	2,621	0.01%
2023/04/20	1	144.83	0.6	145.24	145.00	0.4	2,630	0.02%
2023/04/19	1.2	146.37	1.2	146.85	146.50	0	2,648	0.00%
2023/04/18	0.3	146.35	0	0.00	147.50	0.3	2,636	0.01%
2023/04/17	0	0.00	0.4	146.50	147.50	-0.4	2,643	-0.02%
2023/04/14	0.7	146.29	1.2	146.78	147.00	-0.5	2,646	-0.02%
2023/04/13	0.2	145.00	0	146.50	146.00	0.2	2,638	0.01%
2023/04/12	0.1	145.99	0	146.00	146.50	0	2,651	0.00%
2023/04/11	0	0.00	2	146.00	146.50	-2	2,668	-0.07%
2023/04/10	0	145.00	1	145.00	146.00	-1	2,671	-0.04%
2023/04/07	0	0.00	0.1	144.00	144.00	-0.1	2,683	0.00%
2023/04/06	0.1	143.00	0	143.00	145.00	0.1	2,691	0.00%
2023/03/31	0	142.00	2.3	143.25	144.00	-2.3	2,707	-0.08%
2023/03/30	2.3	145.50	1.3	146.47	143.50	1	2,835	0.04%
2023/03/29	0.3	142.50	0	142.00	143.00	0.3	2,965	0.01%
2023/03/28	0	141.67	0	0.00	142.50	0	3,140	0.00%
2023/03/27	0	0.00	0	142.50	143.50	0	3,307	0.00%
2023/03/24	0	142.95	0.1	142.92	144.00	-0.1	3,513	0.00%
2023/03/23	1	143.50	0.2	143.50	144.00	0.8	3,590	0.02%
2023/03/22	0.3	140.52	2	144.00	144.50	-1.7	3,622	-0.05%
2023/03/21	0.2	140.00	0	0.00	140.00	0.2	3,638	0.01%
2023/03/20	1	140.00	0.1	142.50	140.50	0.9	3,671	0.02%
2023/03/17	0.1	141.14	3.2	141.70	145.00	-3.1	3,647	-0.08%
2023/03/16	2.2	142.54	3.1	143.60	142.50	-1	3,621	-0.03%
2023/03/15	0.1	139.00	2	139.00	139.00	-1.9	3,577	-0.05%
2023/03/14	1	137.00	0	139.42	136.50	1	3,581	0.03%
2023/03/13	0	139.08	1	140.50	138.00	-1	3,557	-0.03%
2023/03/10	3	136.00	1.2	136.83	137.00	1.8	3,523	0.05%
2023/03/08	3	138.17	0.3	139.43	139.50	2.7	3,568	0.08%
2023/03/07	0.3	140.00	0	0.00	141.00	0.3	3,606	0.01%
2023/03/06	0	0.00	0	140.19	140.00	0	3,618	0.00%
2023/03/03	0	139.50	3	140.50	139.50	-3	3,659	-0.08%
2023/03/02	0	0.00	0	137.50	139.00	0	3,682	0.00%
2023/03/01	0	0.00	1	139.50	139.00	-1	3,686	-0.03%
2023/02/24	5	137.20	2.1	141.67	137.00	2.9	3,742	0.08%
2023/02/23	9.3	142.54	8	142.00	141.50	1.3	3,716	0.04%
2023/02/22	4	137.00	1	136.00	136.50	3	3,685	0.08%
2023/02/21	2	135.00	0.1	135.00	135.00	1.9	3,705	0.05%
2023/02/20	0	135.00	0	0.00	134.50	0	3,821	0.00%
2023/02/17	0.1	134.50	0	0.00	135.00	0.1	3,867	0.00%
2023/02/16	0	0.00	1.2	135.93	135.50	-1.2	3,907	-0.03%
2023/02/15	0.2	132.48	0.2	132.04	131.00	0	3,938	0.00%
2023/02/14	0	132.50	0.1	131.50	133.00	-0.1	4,002	0.00%
2023/02/13	0.3	130.94	3	131.00	131.00	-2.7	4,036	-0.07%
2023/02/10	0	0.00	1	129.00	128.50	-1	4,052	-0.02%
2023/02/08	1	133.00	0.5	133.00	132.50	0.5	4,101	0.01%
2023/02/07	4.3	132.56	0.9	132.40	134.00	3.4	4,105	0.08%
2023/02/06	1.2	133.08	0.2	132.90	132.50	1	4,090	0.02%
2023/02/03	0	132.00	0.5	132.07	132.00	-0.4	4,083	-0.01%
2023/02/02	9	133.00	0.4	132.25	133.00	8.6	4,100	0.21%
2023/02/01	1.2	132.66	0.4	131.62	134.00	0.8	4,086	0.02%
2023/01/31	0.6	132.42	4.4	132.90	131.00	-3.7	4,061	-0.09%
2023/01/30	11.1	131.00	10	132.50	133.00	1.1	4,018	0.03%
2023/01/17	0	0.00	14.3	127.12	127.50	-14.3	3,991	-0.36%
2023/01/16	0.6	126.00	9.3	125.60	125.50	-8.7	4,049	-0.21%
2023/01/13	1.3	125.68	0	0.00	125.50	1.3	4,071	0.03%
2023/01/11	0	0.00	0.4	125.90	125.50	-0.4	4,187	-0.01%
2023/01/10	25	125.20	9.3	126.30	126.50	15.7	4,380	0.36%
2023/01/09	11	125.50	0	0.00	126.00	11	4,427	0.25%
2023/01/06	0	123.00	0.1	123.55	124.00	-0.1	4,493	0.00%
2023/01/05	0.8	123.00	1	123.50	123.50	-0.2	4,570	0.00%
2023/01/04	0	0.00	0	122.50	122.00	0	4,595	0.00%
2023/01/03	15.1	122.02	3	121.67	122.50	12.1	4,655	0.26%
2022/12/30	0	0.00	3	121.33	119.50	-3	4,704	-0.06%
2022/12/29	0	0.00	4	119.75	120.00	-4	4,719	-0.08%
2022/12/28	1	116.50	1	118.00	118.00	0	4,728	0.00%
2022/12/27	2	118.00	1	120.00	118.00	1	4,814	0.02%
2022/12/26	0	0.00	2	119.01	119.00	-2	4,847	-0.04%
2022/12/23	4	118.87	5	116.80	119.50	-1	4,901	-0.02%
2022/12/22	1	117.50	1	118.50	117.50	0	5,012	0.00%
2022/12/21	5	115.30	3	116.67	117.00	2	4,939	0.04%
2022/12/20	10	119.05	2.2	117.64	116.00	7.8	4,836	0.16%
2022/12/19	1.1	121.57	2.5	123.83	123.50	-1.4	4,745	-0.03%
2022/12/16	6.8	120.29	6	122.25	123.50	0.8	4,614	0.02%
2022/12/15	0.1	123.50	9.3	124.56	123.00	-9.2	4,527	-0.20%
2022/12/14	4.5	121.92	8.6	122.15	122.50	-4.1	4,579	-0.09%
2022/12/13	4.6	118.60	2	120.48	120.50	2.5	4,622	0.06%
2022/12/12	3	116.54	5.1	118.81	120.50	-2.1	4,667	-0.04%
2022/12/09	2	117.50	5.6	118.55	119.00	-3.6	4,714	-0.08%
2022/12/08	4.1	117.00	2.8	117.10	117.50	1.3	4,769	0.03%
2022/12/07	7	118.57	3.9	118.68	119.00	3.1	4,773	0.06%
2022/12/06	7.1	122.51	1	124.50	121.50	6.1	4,856	0.13%
2022/12/05	0.2	125.50	4.5	125.06	125.00	-4.3	4,907	-0.09%
2022/12/02	3.5	123.00	1	125.00	123.50	2.5	4,944	0.05%
2022/12/01	4.7	123.20	2	124.00	123.50	2.7	4,959	0.05%
2022/11/30	5.1	121.14	5	123.20	123.00	0.1	4,940	0.00%
2022/11/29	4.1	122.90	0	0.00	122.00	4.1	4,906	0.08%
2022/11/28	0.1	124.50	0.8	124.45	123.00	-0.7	4,900	-0.01%
2022/11/25	1	125.40	3	126.33	125.00	-2	4,912	-0.04%
2022/11/24	0.2	124.00	4.1	123.50	123.50	-3.9	4,871	-0.08%
2022/11/23	1.1	122.00	2.6	122.26	122.50	-1.5	4,882	-0.03%
2022/11/22	7.1	122.06	10.1	121.80	122.00	-3	4,866	-0.06%
2022/11/21	7.8	128.15	1.8	127.43	126.00	6	4,799	0.12%
2022/11/18	10.4	129.52	7	129.86	130.50	3.4	4,764	0.07%
2022/11/17	6	125.52	6.1	127.79	128.50	-0.1	4,736	0.00%
2022/11/16	100.9	127.01	18	126.36	127.00	82.9	4,720	1.76%
2022/11/15	4.3	121.53	2.1	122.48	123.00	2.2	4,675	0.05%
2022/11/14	0	0.00	0.1	122.32	122.50	-0.1	4,682	0.00%
2022/11/11	2.4	122.55	11	124.41	123.00	-8.6	4,693	-0.18%
2022/11/10	8.4	118.13	6	119.25	120.00	2.4	4,769	0.05%
2022/11/09	8.1	120.12	4	119.75	120.50	4.1	4,853	0.08%
2022/11/08	11.8	118.67	3	118.50	118.00	8.8	4,936	0.18%
2022/11/07	9.8	116.06	3	117.50	116.50	6.8	4,985	0.14%
2022/11/04	4	112.25	0.4	112.52	112.50	3.6	4,965	0.07%
2022/11/03	13.6	113.23	1	114.00	113.50	12.6	5,027	0.25%
2022/11/02	9.6	112.28	0	0.00	112.00	9.6	5,049	0.19%
2022/10/31	1	110.00	0	112.50	109.50	1	5,074	0.02%
2022/10/28	0.2	112.00	0	0.00	111.00	0.2	5,075	0.00%
2022/10/27	28.2	112.19	0.2	111.50	112.00	28	5,092	0.55%
2022/10/26	3	110.83	0.3	111.50	111.00	2.7	5,125	0.05%
2022/10/25	4.7	111.60	1	111.50	111.50	3.7	5,133	0.07%
2022/10/24	26.7	112.40	2	112.50	112.00	24.7	5,132	0.48%
2022/10/20	0	110.00	0	0.00	111.00	0	5,049	0.00%
2022/10/19	0.8	110.50	1	111.00	110.00	-0.2	5,007	0.00%
2022/10/18	27	110.12	23	113.20	108.00	4	4,994	0.08%
2022/10/17	4	105.00	3.3	106.17	107.00	0.7	4,951	0.01%
2022/10/14	4.5	109.36	0.8	109.34	106.50	3.7	4,968	0.08%
2022/10/13	1.8	106.50	3	107.83	109.00	-1.2	4,969	-0.02%
2022/10/12	0	104.50	1.3	105.06	106.50	-1.3	4,991	-0.03%
2022/10/11	3.3	104.94	4	106.25	104.00	-0.7	5,022	-0.01%
2022/10/07	2	104.75	2	106.25	106.50	0	5,001	0.00%
2022/10/05	1.5	111.68	1	110.00	110.00	0.5	4,939	0.01%
2022/10/04	6.1	109.27	3	110.00	110.00	3.1	4,932	0.06%
2022/10/03	7	104.21	3	105.67	105.50	4	4,872	0.08%
2022/09/30	10.2	107.99	3.1	106.05	107.50	7.1	4,919	0.14%
2022/09/29	0.3	107.75	0	0.00	107.50	0.3	4,947	0.01%
2022/09/28	4	108.00	5	107.00	106.50	-1	4,846	-0.02%
2022/09/27	17	110.38	2	111.00	110.50	15	4,820	0.31%
2022/09/26	2	111.25	2.4	111.83	111.00	-0.4	4,820	-0.01%
2022/09/23	0	114.50	0	0.00	115.00	0	4,842	0.00%
2022/09/22	2	110.50	4.7	113.31	114.50	-2.7	4,971	-0.05%
2022/09/21	6	116.25	41.3	116.97	115.00	-35.3	4,936	-0.72%
2022/09/20	20.3	122.49	0.2	122.00	122.00	20	4,805	0.42%
2022/09/19	21.3	124.33	2.7	122.98	123.00	18.6	4,767	0.39%
2022/09/16	0	0.00	1.5	121.13	121.00	-1.5	4,726	-0.03%
2022/09/15	2.5	122.15	2.9	123.24	122.50	-0.4	4,724	-0.01%
2022/09/14	0	0.00	2.5	119.92	120.00	-2.5	4,734	-0.05%
2022/09/13	10.5	122.45	9.4	123.23	122.00	1.1	4,717	0.02%
2022/09/12	0.5	117.50	5	118.50	117.50	-4.5	4,615	-0.10%
2022/09/08	2.2	115.75	7	114.86	117.00	-4.8	4,606	-0.10%
2022/09/07	6	109.17	7.5	110.03	110.00	-1.5	4,552	-0.03%
2022/09/06	0	0.00	7.6	111.40	111.50	-7.6	4,534	-0.17%
2022/09/05	0	111.63	5.2	113.27	112.50	-5.2	4,543	-0.11%
2022/09/02	5	110.90	5	112.50	111.00	0	4,564	0.00%
2022/09/01	7	113.14	3	113.50	113.00	4	4,536	0.09%
2022/08/31	1	115.00	5	115.30	115.00	-4	4,519	-0.09%
2022/08/30	3.2	113.59	1	113.00	113.50	2.2	4,534	0.05%
2022/08/29	2	113.01	1.3	114.00	114.00	0.8	4,519	0.02%
2022/08/26	0	0.00	8	116.63	116.50	-8	4,516	-0.18%
2022/08/25	4	114.63	0	0.00	114.50	4	4,519	0.09%
2022/08/24	6	114.33	10	114.13	113.50	-4	4,531	-0.09%
2022/08/23	7.4	116.84	1.1	116.98	116.50	6.3	4,534	0.14%
2022/08/22	3	116.67	7	117.36	117.50	-4	4,575	-0.09%
2022/08/19	4	115.75	6.8	116.14	115.50	-2.8	4,580	-0.06%
2022/08/18	3	115.83	5.5	116.14	116.00	-2.5	4,558	-0.06%
2022/08/17	18	115.83	6	117.25	116.50	12	4,558	0.26%
2022/08/16	55.9	127.47	3	127.33	127.50	52.9	4,451	1.19%
2022/08/15	9	124.44	26.5	124.59	124.50	-17.5	4,322	-0.40%
2022/08/12	6	118.50	15	117.97	118.50	-9	4,227	-0.21%
2022/08/11	21.6	115.44	11	115.12	114.00	10.5	4,158	0.25%
2022/08/10	26.3	114.12	33	113.59	114.00	-6.7	4,114	-0.16%
2022/08/09	26	115.56	2.5	116.41	116.00	23.5	4,051	0.58%
2022/08/08	0	0.00	21	118.52	119.00	-21	4,041	-0.52%
2022/08/05	17.2	117.41	6.2	117.62	117.50	11	4,044	0.27%
2022/08/04	3.3	114.57	3.2	115.39	116.00	0	4,044	0.00%
2022/08/03	4.1	114.99	4	115.50	115.50	0.1	4,068	0.00%
2022/08/02	2.2	116.24	4	116.63	116.00	-1.8	4,145	-0.04%
2022/08/01	3	115.67	1.8	116.20	116.00	1.2	4,191	0.03%
2022/07/29	33.4	117.83	3.9	117.00	118.00	29.5	4,193	0.70%
2022/07/28	2.3	115.43	2.3	116.00	116.00	0	4,169	0.00%
2022/07/27	0.1	115.00	2.5	114.50	115.00	-2.4	4,170	-0.06%
2022/07/26	0	0.00	4	113.82	113.50	-4	4,166	-0.10%
2022/07/25	2.2	116.77	9	117.17	117.00	-6.8	4,168	-0.16%
2022/07/22	14	116.00	2.8	116.17	115.00	11.2	4,157	0.27%
2022/07/21	24	118.54	1	120.00	120.00	23	4,051	0.57%
2022/07/20	9.4	118.96	5	119.80	119.50	4.4	3,988	0.11%
2022/07/19	1.1	117.56	7.4	118.08	118.00	-6.3	3,927	-0.16%
2022/07/18	5.9	114.01	1	113.00	115.00	4.9	3,857	0.13%
2022/07/15	1	110.50	7.9	110.68	111.00	-6.9	3,827	-0.18%
2022/07/14	1	106.00	3	109.33	109.50	-2	3,849	-0.05%
2022/07/13	6	107.42	8	108.63	108.00	-2	3,879	-0.05%
2022/07/12	6	103.33	4	104.50	104.50	2	3,886	0.05%
2022/07/11	8	107.00	2	108.50	106.50	6	3,860	0.16%
2022/07/08	27.1	108.88	14.1	108.08	108.00	13	3,850	0.34%
2022/07/07	5.3	101.33	6.7	102.36	102.00	-1.4	3,798	-0.04%
2022/07/06	7.4	100.84	3	101.17	100.00	4.3	3,774	0.11%
2022/07/05	12	102.37	3.6	102.95	102.00	8.5	3,772	0.22%
2022/07/04	10.3	102.38	7	102.79	101.50	3.3	3,752	0.09%
2022/07/01	11.3	108.41	3.1	106.39	105.00	8.1	3,730	0.22%
2022/06/30	9.3	111.52	16	111.97	113.50	-6.7	3,653	-0.18%
2022/06/29	11.3	119.19	19.5	116.53	117.00	-8.2	3,516	-0.23%
2022/06/28	19.4	123.24	2	123.50	123.50	17.4	3,522	0.49%
2022/06/27	2.1	125.59	4.8	125.05	125.50	-2.6	3,552	-0.07%
2022/06/24	8	123.01	12.2	125.34	127.00	-4.2	3,540	-0.12%
2022/06/23	7.7	124.03	9	125.67	125.00	-1.3	3,510	-0.04%
2022/06/22	11.5	125.31	2.4	123.79	122.00	9.1	3,477	0.26%
2022/06/21	2.6	127.67	6.6	128.32	128.50	-4.1	3,559	-0.11%
2022/06/20	6.5	124.66	8	125.81	126.00	-1.5	3,598	-0.04%
2022/06/17	3.1	125.99	2.7	125.44	125.50	0.4	3,671	0.01%
2022/06/16	2.4	129.71	1.3	129.20	129.00	1.1	3,628	0.03%
2022/06/15	1	130.00	2.4	130.63	130.00	-1.4	3,683	-0.04%
2022/06/14	1.1	129.49	1	130.00	129.50	0.1	3,698	0.00%
2022/06/13	0	0.00	0.7	129.50	131.00	-0.7	3,676	-0.02%
2022/06/10	2	133.25	0	0.00	133.00	2	3,659	0.06%
2022/06/09	0.5	135.00	0.9	134.56	135.50	-0.4	3,679	-0.01%
2022/06/08	1	134.50	1.5	135.34	134.50	-0.5	3,712	-0.01%
2022/06/07	1	133.85	2	133.51	134.00	-1	3,717	-0.03%
2022/06/06	3.3	132.85	3.2	133.99	132.50	0	3,781	0.00%
2022/06/02	3.1	133.52	4.9	133.72	132.50	-1.9	3,818	-0.05%
2022/06/01	0	136.00	1	136.50	136.00	-1	3,871	-0.02%
2022/05/31	0	0.00	42.1	132.29	135.00	-42.1	3,891	-1.08%
2022/05/30	60.1	134.24	14.3	135.02	134.00	45.8	3,852	1.19%
2022/05/27	4.6	132.19	11.9	132.06	132.00	-7.3	3,793	-0.19%
2022/05/26	1.7	128.01	6	128.50	128.00	-4.3	3,769	-0.11%
2022/05/25	14.2	127.56	6.7	127.18	127.50	7.5	3,768	0.20%
2022/05/24	3.7	125.33	2	125.00	124.00	1.7	3,734	0.05%
2022/05/23	10	126.75	9.4	126.16	126.00	0.6	3,717	0.02%
2022/05/20	2.2	129.56	0.4	130.00	129.00	1.8	3,730	0.05%
2022/05/19	0	0.00	4	131.00	130.50	-4	3,707	-0.11%
2022/05/18	0	0.00	1	131.00	131.00	-1	3,695	-0.03%
2022/05/17	0	0.00	4	130.38	130.50	-4	3,698	-0.11%
2022/05/16	13.5	127.90	9	129.72	127.50	4.5	3,696	0.12%
2022/05/13	5.1	131.00	1	129.50	130.00	4.1	3,671	0.11%
2022/05/12	0.3	129.98	10.2	128.98	128.50	-9.9	3,668	-0.27%
2022/05/11	2	130.06	0	130.50	130.00	1.9	3,667	0.05%
2022/05/10	0.6	128.49	4.6	130.35	131.00	-3.9	3,638	-0.11%
2022/05/09	0.9	128.11	15	128.43	128.50	-14.1	3,568	-0.40%
2022/05/06	4	124.13	2	125.50	125.00	2	3,534	0.06%
2022/05/05	0	0.00	3	126.83	126.00	-3	3,553	-0.08%
2022/05/04	2	124.25	1.3	125.24	125.00	0.7	3,561	0.02%
2022/05/03	1	121.00	1	121.54	123.50	0	3,558	0.00%
2022/04/29	2.4	121.58	4	123.25	121.00	-1.6	3,564	-0.05%
2022/04/27	18	119.31	0	0.00	119.50	18	3,508	0.51%
2022/04/26	4	121.00	2	121.50	121.00	2	3,464	0.06%
2022/04/25	2	118.75	3	119.00	119.00	-1	3,479	-0.03%
2022/04/22	5.2	120.02	1	121.00	120.50	4.2	3,463	0.12%
2022/04/21	2	122.75	0	0.00	122.50	2	3,464	0.06%
2022/04/20	3.1	123.98	1	125.00	123.00	2.1	3,435	0.06%
2022/04/19	12	124.83	4	125.75	123.00	8	3,387	0.24%
2022/04/18	1	119.00	2.9	121.87	122.00	-1.9	3,439	-0.05%
2022/04/14	0	0.00	3.1	123.00	123.00	-3.1	3,503	-0.09%
2022/04/13	0	0.00	5	122.70	123.00	-5	3,527	-0.14%
2022/04/12	6	121.00	2	120.50	120.00	4	3,492	0.11%
2022/04/11	0	0.00	1	121.08	121.00	-1	3,470	-0.03%
2022/04/08	8	123.25	6	123.52	122.50	2	3,451	0.06%
2022/04/07	9	124.94	7.5	125.74	125.00	1.5	3,458	0.04%
2022/04/06	9	127.94	2.8	128.55	127.50	6.2	3,431	0.18%
2022/04/01	7.1	128.58	7.7	129.76	130.00	-0.6	3,459	-0.02%
2022/03/31	16.3	130.92	1	132.33	130.00	15.3	3,451	0.44%
2022/03/30	0	0.00	4	132.50	132.00	-4	3,366	-0.12%
2022/03/29	7	131.86	0	0.00	130.50	7	3,328	0.21%
2022/03/28	2.2	132.60	0	0.00	133.50	2.2	3,322	0.06%
2022/03/25	10.3	134.96	5	134.80	134.00	5.3	3,339	0.16%
2022/03/24	15.1	131.94	3	132.33	132.50	12.1	3,317	0.36%
2022/03/23	22	138.23	62.6	138.99	137.00	-40.6	3,187	-1.27%
2022/03/22	10	136.35	8	138.13	138.50	2	3,164	0.06%
2022/03/21	6.1	140.60	2	143.50	140.50	4.1	3,096	0.13%
2022/03/18	8	140.00	9.9	140.20	141.00	-1.9	3,114	-0.06%
2022/03/17	6.6	142.38	2.5	142.61	142.50	4.1	3,162	0.13%
2022/03/16	2.1	140.01	0	0.00	140.00	2.1	3,166	0.06%
2022/03/15	5.2	141.60	2.2	143.87	140.00	3	3,241	0.09%
2022/03/14	4	141.00	2	142.50	143.00	2	3,317	0.06%
2022/03/11	8.1	142.26	6	142.75	142.00	2.1	3,357	0.06%
2022/03/10	11.1	146.75	8.3	147.33	147.00	2.9	3,420	0.08%
2022/03/09	9.3	144.84	6.5	144.96	144.00	2.8	3,433	0.08%
2022/03/08	6.5	144.70	4	144.50	145.00	2.5	3,413	0.07%
2022/03/07	10	149.25	4.8	147.08	145.00	5.2	3,409	0.15%
2022/03/04	4	153.25	2.9	153.92	153.00	1.1	3,456	0.03%
2022/03/03	1	156.98	4.2	157.21	157.00	-3.1	3,456	-0.09%
2022/03/02	9.2	157.58	0.3	159.00	158.00	8.9	3,469	0.26%
2022/03/01	1	158.67	1.3	158.88	158.00	-0.3	3,464	-0.01%
2022/02/25	1.6	155.46	1	156.50	155.50	0.6	3,439	0.02%
2022/02/24	3.5	155.80	2.6	156.50	156.00	1	3,460	0.03%
2022/02/23	3.7	157.54	1	157.50	158.50	2.7	3,484	0.08%
2022/02/22	1	154.50	3.3	154.18	156.00	-2.3	3,656	-0.06%
2022/02/21	0.3	159.00	1.1	159.14	159.50	-0.8	3,723	-0.02%
2022/02/18	0.7	159.00	0.5	159.13	160.00	0.2	3,767	0.01%
2022/02/17	0.2	159.12	0.5	158.52	159.50	-0.3	3,847	-0.01%
2022/02/16	3.1	156.98	2.9	156.41	157.00	0.2	3,946	0.01%
2022/02/15	1	154.70	3.2	155.66	155.00	-2.1	4,212	-0.05%
2022/02/14	4	153.26	1.2	153.92	153.00	2.8	4,350	0.06%
2022/02/11	2.2	156.18	3.9	157.65	156.00	-1.8	4,764	-0.04%
2022/02/10	2.9	156.31	1.3	156.89	157.00	1.7	4,950	0.03%
2022/02/09	0.3	156.50	4.1	155.59	157.00	-3.8	5,167	-0.07%
2022/02/08	6.2	154.70	0.4	154.97	154.50	5.7	5,302	0.11%
2022/02/07	4.4	150.78	5	152.84	153.50	-0.6	5,417	-0.01%
2022/01/26	1.4	152.03	5.2	153.22	151.00	-3.8	5,477	-0.07%
2022/01/25	33.4	154.10	1	155.00	154.00	32.4	5,559	0.58%
2022/01/24	0.2	154.89	0	0.00	156.50	0.2	5,600	0.00%
2022/01/21	0.3	157.00	0.5	157.01	156.00	-0.2	5,616	0.00%
2022/01/20	0.4	158.00	0.2	158.86	158.00	0.2	5,619	0.00%
2022/01/19	0.7	157.46	0.2	158.24	158.00	0.5	5,628	0.01%
2022/01/18	2.7	158.17	7.8	159.34	158.50	-5.1	5,681	-0.09%
2022/01/17	1	157.09	4.5	157.47	157.50	-3.5	5,663	-0.06%
2022/01/14	7.5	153.38	5.8	154.37	155.50	1.7	5,709	0.03%
2022/01/13	5.2	155.85	3.4	158.06	155.50	1.8	5,789	0.03%
2022/01/12	1.4	156.70	2.2	157.43	157.50	-0.8	5,815	-0.01%
2022/01/11	8.2	155.93	2.1	158.09	156.50	6.1	5,883	0.10%
2022/01/10	6.2	158.96	6	159.17	160.50	0.1	5,994	0.00%
2022/01/07	0	160.50	1	159.10	160.50	-0.9	5,985	-0.02%
2022/01/06	1	160.00	2.6	160.19	160.50	-1.7	5,972	-0.03%
2022/01/05	0.1	162.00	0	0.00	162.50	0.1	5,972	0.00%
2022/01/04	2.5	161.66	10	161.90	161.50	-7.5	6,084	-0.12%
2022/01/03	4	160.00	0	160.50	160.00	4	6,335	0.06%
2021/12/30	8	160.56	0	0.00	160.50	8	6,457	0.12%
2021/12/29	1	163.00	3.7	162.60	162.00	-2.7	6,431	-0.04%
2021/12/28	3.7	163.50	12.1	163.21	165.50	-8.4	6,422	-0.13%
2021/12/27	1	159.50	0	160.50	160.00	1	6,377	0.02%
2021/12/24	0	0.00	0.9	160.59	160.50	-0.9	6,375	-0.01%
2021/12/23	1.1	163.86	5.1	161.36	161.00	-4	6,412	-0.06%
2021/12/22	0	0.00	3	162.50	162.00	-3	6,452	-0.05%
2021/12/21	5.8	161.87	2	159.06	162.00	3.8	6,507	0.06%
2021/12/20	3.3	161.04	2	162.50	160.50	1.3	6,532	0.02%
2021/12/17	6.1	163.24	1.4	162.42	162.50	4.7	6,573	0.07%
2021/12/16	0.1	167.81	2.2	167.22	165.50	-2.1	6,639	-0.03%
2021/12/15	2.5	162.76	2.6	163.09	162.00	-0.1	6,620	0.00%
2021/12/14	2	165.51	8	165.93	165.00	-6.1	6,602	-0.09%
2021/12/13	15.7	169.23	7.5	170.25	168.50	8.2	6,603	0.12%
2021/12/10	1.8	167.00	2.5	166.51	166.00	-0.7	6,516	-0.01%
2021/12/09	4.4	168.42	3.4	168.78	169.00	1	6,489	0.02%
2021/12/08	3.3	167.07	12.5	166.90	166.00	-9.2	6,436	-0.14%
2021/12/07	2.3	164.07	3.9	164.80	165.50	-1.6	6,373	-0.02%
2021/12/06	4.6	160.44	7	161.09	163.50	-2.4	6,329	-0.04%
2021/12/03	1.4	162.16	4.1	162.01	161.50	-2.7	6,288	-0.04%
2021/12/02	4.1	161.43	6.2	163.28	161.00	-2.1	6,285	-0.03%
2021/12/01	9.6	164.63	7.1	164.44	164.50	2.5	6,292	0.04%
2021/11/30	10.4	165.23	7.4	166.72	163.00	2.9	6,287	0.05%
2021/11/29	3.7	158.51	4.1	161.36	161.50	-0.4	6,225	-0.01%
2021/11/26	10.6	160.79	7	161.64	162.00	3.6	6,210	0.06%
2021/11/25	1	164.00	1	163.50	163.00	0	6,263	0.00%
2021/11/24	32.1	161.90	3	162.00	162.50	29.1	6,286	0.46%
2021/11/23	3	161.00	2	161.25	161.00	1	6,286	0.02%
2021/11/22	5	166.90	6	165.00	165.00	-1	6,284	-0.02%
2021/11/19	19	165.66	18.1	166.81	166.00	0.9	6,294	0.01%
2021/11/18	3	162.00	12	163.21	161.00	-9	6,244	-0.14%
2021/11/17	6	160.17	15	161.80	162.50	-9	6,236	-0.14%
2021/11/16	6	164.25	3	164.00	163.00	3	6,330	0.05%
2021/11/15	12.1	160.99	100	161.40	161.00	-87.9	6,365	-1.38%
2021/11/12	114	159.00	6	159.25	158.50	108	6,448	1.67%	大買/鉅額交易
2021/11/11	5.7	165.74	2.1	165.05	165.00	3.6	6,326	0.06%
2021/11/10	8.1	165.75	23	168.39	166.50	-14.9	6,251	-0.24%
2021/11/09	4.5	159.88	9	160.67	159.50	-4.5	5,934	-0.08%
2021/11/08	4	158.13	3	158.00	158.00	1	5,735	0.02%
2021/11/05	1	152.00	1	151.50	151.50	0	5,579	0.00%
2021/11/04	6	150.08	7	148.21	152.00	-1	5,475	-0.02%
2021/11/03	3	145.00	1	145.50	145.00	2	5,328	0.04%
2021/11/02	1	143.50	2	143.00	143.50	-1	5,243	-0.02%
2021/11/01	3	142.17	0	0.00	142.00	3	5,174	0.06%
2021/10/29	1	139.50	1	140.50	140.00	0	5,147	0.00%
2021/10/28	0	0.00	0	139.00	139.00	0	5,179	0.00%
2021/10/27	1	140.00	1	139.50	140.50	0	5,198	0.00%
2021/10/26	5	142.30	1	143.00	142.50	4	5,212	0.08%
2021/10/25	0	0.00	2	140.00	141.00	-2	5,194	-0.04%
2021/10/22	44	139.89	0	0.00	140.50	44	5,233	0.84%
2021/10/21	0.3	142.00	0	0.00	140.50	0.3	5,261	0.00%
2021/10/20	0.1	142.00	0	0.00	142.00	0.1	5,237	0.00%
2021/10/19	1.1	141.05	1	142.50	142.00	0.1	5,259	0.00%
2021/10/18	0	0.00	3.1	142.96	144.00	-3.1	5,279	-0.06%
2021/10/15	2.1	138.51	1	138.00	138.50	1.1	5,137	0.02%
2021/10/14	2	137.75	3	140.00	137.00	-1	5,113	-0.02%
2021/10/13	0	0.00	2	138.75	139.00	-2	5,117	-0.04%
2021/10/12	1	137.00	2	137.50	136.50	-1	5,116	-0.02%
2021/10/08	3	139.81	3	139.33	137.00	0	5,020	0.00%
2021/10/07	3.2	133.08	5	133.90	135.50	-1.8	4,780	-0.04%
2021/10/04	0	0.00	1	127.50	127.00	-1	4,788	-0.02%
2021/10/01	1	128.50	1	129.50	127.00	0	4,784	0.00%
2021/09/30	0	0.00	1	128.50	129.50	-1	4,784	-0.02%
2021/09/29	0	128.00	0	0.00	129.00	0	4,771	0.00%
2021/09/28	1	130.50	0	0.00	131.00	1	4,752	0.02%
2021/09/27	3	140.67	3	138.50	137.50	0	4,746	0.00%
2021/09/23	10	145.00	12	146.08	145.00	-2	4,712	-0.04%
2021/09/17	0.1	139.50	7	139.57	139.00	-6.9	4,732	-0.15%
2021/09/16	0	0.00	1	137.50	138.50	-1	4,844	-0.02%
2021/09/14	1	139.00	0	0.00	138.50	1	4,958	0.02%
2021/09/13	0	0.00	1	140.00	139.00	-1	5,063	-0.02%
2021/09/09	0	0.00	2	137.00	138.50	-2	5,212	-0.04%
2021/09/08	1	134.00	4	135.88	135.00	-3	5,213	-0.06%
2021/09/07	1.1	137.50	1	139.00	137.50	0.1	5,194	0.00%
2021/09/06	2	136.00	2	138.50	136.50	0	5,204	0.00%
2021/09/03	1	135.00	0	0.00	136.00	1	5,199	0.02%
2021/09/02	9.1	135.00	0	0.00	133.50	9.1	5,201	0.18%
2021/08/31	0	0.00	1	130.00	130.50	-1	5,182	-0.02%
2021/08/26	0	0.00	2	127.75	127.50	-2	5,216	-0.04%
2021/08/25	2	126.50	0	0.00	127.00	2	5,263	0.04%
2021/08/24	9	124.33	7	126.64	124.50	2	5,282	0.04%
2021/08/23	8.1	119.82	0	0.00	119.50	8.1	5,215	0.15%
2021/08/19	4	125.13	2	125.00	123.50	2	5,170	0.04%
2021/08/18	6.1	125.67	2	126.00	126.00	4.1	5,135	0.08%
2021/08/17	3	131.00	3	133.50	129.50	0	5,038	0.00%
2021/08/16	80	139.00	1	140.00	139.00	79	4,931	1.60%
2021/08/13	1	138.50	80	138.50	137.50	-79	4,965	-1.59%
2021/08/12	1	141.50	0	142.00	141.50	1	5,069	0.02%
2021/08/11	0	0.00	4	142.50	142.00	-4	5,144	-0.08%
2021/08/10	3	144.67	0	0.00	143.50	3	5,179	0.06%
2021/08/09	0	0.00	3	151.00	151.00	-3	5,211	-0.06%
2021/08/05	2	147.75	0	0.00	147.50	2	5,425	0.04%
2021/08/04	0	0.00	2	151.75	150.00	-2	5,570	-0.04%
2021/08/03	4.1	147.79	0	0.00	147.50	4.1	5,683	0.07%
2021/08/02	1	150.50	1	151.00	151.00	0	5,732	0.00%
2021/07/30	1	148.00	20	147.50	148.00	-19	5,818	-0.33%
2021/07/28	1	148.00	0	0.00	148.50	1	6,258	0.02%
2021/07/27	21	151.95	0	0.00	150.00	21	6,577	0.32%
2021/07/26	0	0.00	4	150.00	148.50	-4	6,820	-0.06%
2021/07/23	3.1	143.77	0	0.00	143.00	3.1	6,867	0.05%
2021/07/22	1	148.50	0	0.00	146.00	1	6,866	0.01%
2021/07/21	7.1	148.84	1	146.50	145.50	6.1	6,844	0.09%
2021/07/20	2	150.00	4	150.00	150.00	-2	6,846	-0.03%
2021/07/16	1	152.00	0	0.00	153.50	1	6,963	0.01%
2021/07/14	0.1	152.00	3	149.00	151.00	-2.9	7,073	-0.04%
2021/07/13	0.1	152.00	4	152.00	152.00	-3.9	7,141	-0.05%
2021/07/12	2	150.50	0	0.00	151.50	2	7,307	0.03%
2021/07/09	3.1	154.02	0	0.00	154.50	3.1	7,309	0.04%
2021/07/07	3	157.83	6	158.00	158.50	-3	7,439	-0.04%
2021/07/06	6.1	158.37	2	157.50	157.50	4.1	7,466	0.05%
2021/07/05	0.1	159.00	0	159.50	158.50	0	7,527	0.00%
2021/07/02	3.2	154.93	4	155.00	154.00	-0.8	7,555	-0.01%
2021/07/01	2.1	158.55	3	159.00	158.00	-0.9	7,507	-0.01%
2021/06/30	1	159.00	1	157.50	157.50	0	7,509	0.00%
2021/06/29	3.2	158.39	0	0.00	157.00	3.2	7,474	0.04%
2021/06/28	5.1	158.71	0	0.00	160.00	5.1	7,504	0.07%
2021/06/25	5.3	160.50	0	0.00	158.50	5.3	7,468	0.07%
2021/06/24	7.1	162.65	3	162.50	162.50	4.1	7,353	0.06%
2021/06/23	11.5	165.71	0	0.00	165.00	11.5	7,306	0.16%
2021/06/22	20.1	173.62	0	171.00	169.50	20	7,304	0.27%
2021/06/21	2	176.50	0.3	178.00	178.50	1.7	7,289	0.02%
2021/06/18	2	178.25	5.2	182.60	181.00	-3.2	7,364	-0.04%
2021/06/17	2	172.00	3	171.50	172.00	-1	7,308	-0.01%
2021/06/16	0	0.00	1	172.50	170.50	-1	7,340	-0.01%
2021/06/15	1	170.00	2	169.25	169.50	-1	7,380	-0.01%
2021/06/11	4.1	167.52	0	0.00	167.00	4.1	7,414	0.06%
2021/06/10	0	0.00	1	173.00	172.00	-1	7,536	-0.01%
2021/06/09	1	168.50	0	0.00	169.00	1	7,640	0.01%
2021/06/08	0	0.00	1	170.00	170.00	-1	7,629	-0.01%
2021/06/03	6	173.00	6	175.00	175.00	0	7,806	0.00%
2021/06/02	5	169.10	0	0.00	170.00	5	7,772	0.06%
2021/06/01	5.5	169.01	0	0.00	171.50	5.5	7,766	0.07%
2021/05/31	0	0.00	1	164.25	165.50	-1	7,751	-0.01%
2021/05/28	0	0.00	32	167.08	166.50	-32	7,765	-0.41%
2021/05/27	32	165.48	2	165.50	167.00	30	7,817	0.38%
2021/05/26	3	166.33	0	0.00	164.00	3	7,849	0.04%
2021/05/25	2	167.00	4	169.38	168.50	-2	7,953	-0.03%
2021/05/24	1	163.50	0	0.00	164.50	1	8,131	0.01%
2021/05/21	4	164.88	0	0.00	164.50	4	8,475	0.05%
2021/05/20	8	163.88	41	168.23	165.00	-33	8,555	-0.39%
2021/05/19	1	174.00	5	178.00	170.50	-4	8,443	-0.05%
2021/05/18	42	174.35	0	0.00	176.00	42	8,430	0.50%
2021/05/17	1	155.00	10	167.00	166.00	-9	8,538	-0.11%
2021/05/14	1	171.00	3	170.50	170.00	-2	8,453	-0.02%
2021/05/13	1.1	166.19	2	170.75	170.00	-1	8,377	-0.01%
2021/05/12	53	158.58	55	163.22	168.00	-2	8,232	-0.02%
2021/05/11	5	175.30	10	178.60	174.00	-5	8,105	-0.06%
2021/05/10	8	191.00	1	187.50	191.00	7	7,974	0.09%
2021/05/07	13	187.04	1	190.00	190.00	12	7,947	0.15%
2021/05/06	2	186.75	14	187.86	187.50	-12	7,879	-0.15%
2021/05/05	4	199.50	3	199.33	194.00	1	7,712	0.01%
2021/05/04	44	189.76	55	190.25	191.00	-11	7,476	-0.15%
2021/05/03	2	193.00	30	198.00	188.00	-28	7,171	-0.39%
2021/04/29	0	0.00	4	182.88	184.50	-4	6,908	-0.06%
2021/04/28	0	0.00	1	181.00	177.50	-1	6,811	-0.01%
2021/04/27	0	0.00	1	179.00	179.00	-1	6,813	-0.01%
2021/04/26	4	175.25	2	175.50	176.50	2	6,770	0.03%
2021/04/23	4	174.50	10	175.00	175.00	-6	6,745	-0.09%
2021/04/22	21	171.38	50	171.99	171.00	-29	6,729	-0.43%
2021/04/21	44	169.52	2	168.50	171.00	42	6,737	0.62%
2021/04/20	1	169.50	0	172.50	169.50	1	6,784	0.01%
2021/04/19	0	0.00	10	170.00	171.00	-10	6,803	-0.15%
2021/04/16	0	0.00	28	175.75	178.50	-28	6,742	-0.42%
2021/04/15	1	165.50	3	167.83	170.00	-2	6,588	-0.03%
2021/04/14	0	0.00	1	164.90	165.00	-1	6,532	-0.02%
2021/04/13	4	160.50	0	160.00	160.00	4	6,463	0.06%
2021/04/12	5	167.40	1	166.00	166.00	4	6,409	0.06%
2021/04/09	1	168.50	5	170.40	170.00	-4	6,402	-0.06%
2021/04/08	4	167.00	0	0.00	167.00	4	6,382	0.06%
2021/04/07	0.1	170.00	2	170.00	169.00	-1.9	6,347	-0.03%
2021/04/06	2	172.50	2	173.00	171.00	0	6,337	0.00%
2021/04/01	2	172.50	2	174.75	173.00	0	6,321	0.00%
2021/03/31	22	171.93	4	171.50	174.00	18	6,297	0.29%
2021/03/30	5	170.50	116	169.51	171.00	-111	6,208	-1.79%	大賣/鉅額交易
2021/03/29	12	165.50	0	0.00	166.50	12	6,173	0.19%
2021/03/26	60	164.74	15	166.33	166.00	45	6,203	0.73%
2021/03/25	31	164.87	231	163.61	166.00	-200	6,182	-3.23%	大賣/鉅額交易
2021/03/24	85	162.62	76	165.07	163.00	9	6,215	0.14%
2021/03/23	57	162.21	11.4	165.06	162.00	45.7	6,157	0.74%
2021/03/22	250.2	164.27	38	166.32	165.50	212.2	6,065	3.50%	大買/鉅額交易
2021/03/19	0	0.00	11	161.50	160.50	-11	6,031	-0.18%
2021/03/18	2	164.75	2	166.25	163.50	0	5,993	0.00%
2021/03/17	0	0.00	2	162.25	162.50	-2	5,945	-0.03%
2021/03/16	3	159.83	10	162.55	160.00	-7	5,937	-0.12%
2021/03/15	3	155.83	21	157.64	159.00	-18	5,786	-0.31%
2021/03/12	3	151.17	0	0.00	151.00	3	5,700	0.05%
2021/03/11	32.2	151.01	36	152.03	153.50	-3.9	5,784	-0.07%
2021/03/10	4	147.75	9	146.94	147.00	-5	5,684	-0.09%
2021/03/09	10	145.05	0	0.00	148.00	10	5,660	0.18%
2021/03/08	1	147.00	2	146.75	148.00	-1	5,654	-0.02%
2021/03/05	0	0.00	1	141.00	145.50	-1	5,664	-0.02%
2021/03/04	1	146.00	1	148.00	145.00	0	5,686	0.00%
2021/03/03	0	0.00	1	148.00	149.50	-1	5,715	-0.02%
2021/03/02	1	152.50	1	145.50	145.50	0	5,665	0.00%
2021/02/26	14.1	147.38	50	147.50	149.00	-35.9	5,582	-0.64%
2021/02/25	64	155.45	0	0.00	154.00	64	5,457	1.17%
2021/02/24	44.3	159.89	1.3	156.30	156.00	43	5,324	0.81%
2021/02/23	5	158.50	10.9	158.52	161.50	-5.9	5,083	-0.12%
2021/02/22	20.5	145.56	18.1	146.38	147.00	2.3	4,758	0.05%
2021/02/19	4.2	139.55	1.1	141.00	141.00	3.1	4,604	0.07%
2021/02/18	0.1	140.50	1	141.00	141.00	-1	4,579	-0.02%
2021/02/17	9	141.61	12	142.97	142.00	-3	4,535	-0.07%
2021/02/04	2	132.25	0	0.00	132.50	2	4,369	0.05%
2021/02/03	0	0.00	1	135.00	135.50	-1	4,429	-0.02%
2021/02/02	0	0.00	12	135.13	134.50	-12	4,511	-0.27%
2021/01/29	1	133.50	0	0.00	130.50	1	4,502	0.02%
2021/01/28	2	133.50	10	134.50	134.50	-8	4,423	-0.18%
2021/01/27	2.1	136.76	11	138.05	137.00	-8.9	4,403	-0.20%
2021/01/26	1	135.00	13	135.62	134.50	-12	4,363	-0.28%
2021/01/25	1	137.00	8	134.94	136.00	-7	4,396	-0.16%
2021/01/22	0	0.00	3	133.17	133.50	-3	4,414	-0.07%
2021/01/20	2	128.00	5	127.00	127.50	-3	4,407	-0.07%
2021/01/19	11	131.14	0	0.00	132.50	11	4,364	0.25%
2021/01/18	1	129.50	11	130.64	131.00	-10	4,334	-0.23%
2021/01/15	10	136.00	0	0.00	134.00	10	4,335	0.23%
2021/01/14	2.3	140.66	1	141.00	140.00	1.3	4,380	0.03%
2021/01/13	1	138.00	15	138.90	138.00	-14	4,308	-0.32%
2021/01/12	1	130.50	2	131.75	130.50	-1	4,156	-0.02%
2021/01/08	1	129.00	1	133.00	131.50	0	4,124	0.00%
2021/01/07	0	0.00	1	130.00	129.00	-1	4,145	-0.02%
2021/01/06	11	128.59	0	0.00	128.50	11	4,183	0.26%
2021/01/05	1	130.00	0.2	130.00	130.00	0.8	4,189	0.02%
2021/01/04	1	132.50	10	132.50	133.50	-9	4,218	-0.21%
2020/12/31	0	0.00	2	133.25	132.50	-2	4,258	-0.05%
2020/12/30	0.2	129.00	0	0.00	130.00	0.2	4,232	0.00%
2020/12/29	0	0.00	1	129.00	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	10	126.00	0	0.00	125.50	10	4,335	0.23%
2020/12/23	2	125.75	1	126.00	125.00	1	4,434	0.02%
2020/12/22	33	129.64	17.1	127.49	126.00	15.9	4,497	0.35%
2020/12/21	1	131.50	16	131.31	132.00	-15	4,566	-0.33%
2020/12/18	0	0.00	2	135.00	133.00	-2	4,594	-0.04%
2020/12/17	0	0.00	2	133.00	132.50	-2	4,497	-0.04%
2020/12/16	1	129.50	0	0.00	130.00	1	4,492	0.02%
2020/12/15	0	0.00	2	131.50	130.00	-2	4,663	-0.04%
2020/12/14	0	0.00	0.3	132.00	129.00	-0.3	4,634	-0.01%
2020/12/11	0	0.00	1	132.50	132.50	-1	4,702	-0.02%
2020/12/10	4	131.88	4.2	132.65	131.00	-0.2	4,714	-0.01%
2020/12/09	0	0.00	1	132.00	132.00	-1	4,693	-0.02%
2020/12/08	11	131.64	0	0.00	131.50	11	4,710	0.23%
2020/12/07	0	0.00	6	130.67	132.50	-6	4,713	-0.13%
2020/12/04	0	0.00	1	127.50	126.50	-1	4,670	-0.02%
2020/12/03	1	129.00	0	0.00	128.00	1	4,754	0.02%
2020/12/01	0	0.00	3	127.50	127.50	-3	5,154	-0.06%
2020/11/30	1	126.00	0	0.00	125.00	1	5,594	0.02%
2020/11/27	0	0.00	4.1	127.39	127.00	-4.1	5,848	-0.07%
2020/11/25	0	0.00	3	122.17	122.00	-3	6,139	-0.05%
2020/11/24	0	0.00	112.1	122.00	121.50	-112.1	6,185	-1.81%	大賣/鉅額交易
2020/11/23	0	0.00	17	123.68	123.50	-17	6,211	-0.27%
2020/11/20	0	0.00	80	123.31	123.50	-80	6,205	-1.29%
2020/11/19	25	123.50	1.3	123.10	123.00	23.7	6,232	0.38%
2020/11/18	14	120.21	0	0.00	121.00	14	6,294	0.22%
2020/11/17	166.2	120.62	3	121.00	121.00	163.2	6,430	2.54%	大買/鉅額交易
2020/11/16	6	118.08	1	118.50	118.50	5	6,509	0.08%
2020/11/13	10	116.00	0	0.00	117.00	10	6,617	0.15%
2020/11/12	1	116.50	0	0.00	115.00	1	6,695	0.01%
2020/11/11	4	114.50	5	115.10	117.50	-1	6,830	-0.01%
2020/11/10	5	114.40	0.1	115.00	113.50	4.9	6,838	0.07%
2020/11/05	1	119.00	0	0.00	118.50	1	6,953	0.01%
2020/11/04	0	0.00	1	119.00	119.00	-1	7,041	-0.01%
2020/11/03	1.1	118.05	1	117.50	117.50	0.1	7,087	0.00%
2020/11/02	1	113.00	1	115.00	115.50	0	7,181	0.00%
2020/10/30	3	115.83	3	116.17	115.00	0	7,205	0.00%
2020/10/29	0	0.00	1	119.00	121.00	-1	7,170	-0.01%
2020/10/28	3	122.33	1	121.00	123.00	2	7,199	0.03%
2020/10/27	2	121.50	0	0.00	121.50	2	7,209	0.03%
2020/10/23	0.1	123.50	0	0.00	122.50	0.1	7,349	0.00%
2020/10/21	6	123.75	12	122.00	122.50	-6	7,553	-0.08%
2020/10/20	0	0.00	1	123.50	124.00	-1	7,641	-0.01%
2020/10/16	2	121.50	3	123.00	123.50	-1	7,750	-0.01%
2020/10/15	4	123.88	1	124.00	123.50	3	7,808	0.04%
2020/10/13	1	128.00	2	128.00	129.00	-1	7,918	-0.01%
2020/10/12	3	126.83	2	128.50	130.00	1	8,061	0.01%
2020/10/08	5	129.70	3	128.50	128.50	2	8,098	0.02%
2020/10/06	3	130.17	0	0.00	130.00	3	8,379	0.04%
2020/10/05	1	132.00	0	0.00	130.50	1	8,439	0.01%
2020/09/30	1	131.00	1	133.50	133.00	0	8,511	0.00%
2020/09/29	0	0.00	3	133.00	132.00	-3	8,577	-0.03%
2020/09/28	0	0.00	3	132.17	132.50	-3	8,622	-0.03%
2020/09/25	2	128.75	4	129.13	128.00	-2	8,641	-0.02%
2020/09/24	7	128.64	0	0.00	127.00	7	8,724	0.08%
2020/09/23	0	0.00	1	134.50	135.50	-1	8,671	-0.01%
2020/09/22	5	136.90	11	135.00	135.00	-6	8,733	-0.07%
2020/09/21	6	138.67	25	136.76	137.00	-19	8,723	-0.22%
2020/09/18	2	137.75	0	140.00	140.50	2	8,727	0.02%
2020/09/16	5	138.80	11	139.95	139.00	-6	8,585	-0.07%
2020/09/15	1	137.00	0	0.00	137.00	1	8,539	0.01%
2020/09/14	7	137.29	1	137.50	137.50	6	8,571	0.07%
2020/09/11	0	0.00	1	133.50	136.00	-1	8,568	-0.01%
2020/09/10	1	135.00	1	134.00	135.00	0	8,586	0.00%
2020/09/09	1	131.00	1	135.00	135.00	0	8,535	0.00%
2020/09/07	2	140.00	16	139.13	136.00	-14	8,409	-0.17%
2020/09/04	11	144.95	14	144.75	144.50	-3	8,298	-0.04%
2020/09/03	19	149.50	83	147.30	150.50	-64	8,021	-0.80%
2020/09/02	63	140.87	71	140.73	138.50	-8	7,570	-0.11%
2020/09/01	77	136.51	0	0.00	135.00	77	7,358	1.05%
2020/08/31	3	132.50	1	132.00	135.50	2	7,339	0.03%
2020/08/27	1	139.50	1.2	140.92	140.50	-0.2	7,219	0.00%
2020/08/26	1	143.00	0	0.00	143.00	1	7,178	0.01%
2020/08/25	1	143.50	21	142.10	145.50	-20	7,157	-0.28%
2020/08/24	21	141.93	0	0.00	141.00	21	7,151	0.29%
2020/08/21	30	148.98	1	144.00	149.00	29	7,095	0.41%
2020/08/20	0	0.00	11	142.14	141.00	-11	7,054	-0.16%
2020/08/19	40	152.50	11	147.00	145.50	29	6,950	0.42%
2020/08/18	0	0.00	13	150.38	149.00	-13	6,894	-0.19%
2020/08/17	2	147.25	1	148.00	148.50	1	6,863	0.01%
2020/08/14	0	0.00	1	142.50	144.00	-1	6,781	-0.01%
2020/08/13	18	142.75	4	138.88	142.00	14	6,789	0.21%
2020/08/11	1	134.00	12	135.88	137.00	-11	6,760	-0.16%
2020/08/10	2	135.50	2	135.25	133.00	0	6,849	0.00%
2020/08/07	1	137.00	0	0.00	138.00	1	6,979	0.01%
2020/08/06	2	139.00	2	138.25	136.50	0	7,225	0.00%
2020/08/05	11	136.82	1	136.00	137.50	10	7,387	0.14%
2020/08/04	0	0.00	1	133.50	134.50	-1	7,357	-0.01%
2020/07/31	6	130.08	1	131.00	130.50	5	7,287	0.07%
2020/07/29	1	129.50	0	0.00	129.50	1	7,176	0.01%
2020/07/28	1	130.00	72.6	129.37	128.50	-71.6	7,109	-1.01%
2020/07/27	1	130.00	0	0.00	130.00	1	6,952	0.01%
2020/07/24	1	136.50	18	135.33	134.50	-17	6,800	-0.25%
2020/07/23	0	0.00	1.2	137.00	137.00	-1.2	6,685	-0.02%
2020/07/22	0.2	135.00	0	0.00	135.50	0.2	6,599	0.00%
2020/07/21	0	0.00	15	134.50	132.50	-15	6,537	-0.23%
2020/07/17	1	130.00	1	131.50	130.00	0	6,400	0.00%
2020/07/16	5	131.10	4	130.00	131.00	1	6,258	0.02%
2020/07/15	2	128.50	4	127.00	126.00	-2	6,109	-0.03%
2020/07/14	20	126.68	4	127.25	126.00	16	6,104	0.26%
2020/07/13	70	120.29	1	124.50	120.50	69	5,876	1.17%
2020/07/10	1	117.50	1	119.00	118.00	0	5,812	0.00%
2020/07/09	2	116.00	15	118.73	120.00	-13	5,729	-0.23%
2020/07/08	4	115.25	13	116.38	116.00	-9	5,607	-0.16%
2020/07/07	1	117.00	1	120.50	118.00	0	5,478	0.00%
2020/07/06	0	0.00	11	119.36	119.50	-11	5,391	-0.20%
2020/07/03	0	0.00	6	117.17	115.50	-6	5,364	-0.11%
2020/07/02	1	109.50	2	112.25	113.00	-1	5,249	-0.02%
2020/07/01	3	111.67	7	111.07	112.00	-4	5,198	-0.08%
2020/06/30	1	106.00	1	107.50	107.50	0	5,204	0.00%
2020/06/29	0	0.00	2	106.75	106.50	-2	5,257	-0.04%
2020/06/24	0	0.00	5	107.00	106.50	-5	5,260	-0.10%
2020/06/23	0	0.00	0	106.00	106.00	0	5,257	0.00%
2020/06/22	0	0.00	3	105.50	105.00	-3	5,273	-0.06%
2020/06/19	0	0.00	1	105.00	102.50	-1	5,292	-0.02%
2020/06/18	1	102.50	36	104.07	104.50	-35	5,244	-0.67%
2020/06/17	10	101.25	0	0.00	103.00	10	5,220	0.19%
2020/06/16	1	102.00	1	102.50	103.50	0	5,229	0.00%
2020/06/15	8	102.69	0	0.00	101.50	8	5,305	0.15%
2020/06/12	7	100.79	32	100.30	103.50	-25	5,331	-0.47%
2020/06/11	14	104.04	2	102.50	102.50	12	5,351	0.22%
2020/06/10	11	105.18	0	105.50	105.50	11	5,338	0.21%
2020/06/09	5	105.50	5	107.50	107.50	0	5,355	0.00%
2020/06/08	37	107.92	1	106.50	106.00	36	5,362	0.67%
2020/06/05	5	111.00	3	111.67	111.50	2	5,258	0.04%
2020/06/04	2	108.00	49	108.26	108.00	-47	5,137	-0.91%
2020/06/03	2	103.50	14	105.50	106.00	-12	5,088	-0.24%
2020/06/02	2	103.50	1	105.00	104.00	1	5,047	0.02%
2020/06/01	2	103.00	0	103.00	103.50	2	5,039	0.04%
2020/05/29	10	100.75	0	0.00	101.00	10	5,024	0.20%
2020/05/28	1	101.50	16	102.16	102.50	-15	5,014	-0.30%
2020/05/27	49	102.85	12	102.67	100.50	37	4,993	0.74%
2020/05/26	16	103.84	3	103.50	105.00	13	4,899	0.27%
2020/05/25	5	102.20	0	0.00	103.50	5	4,865	0.10%
2020/05/22	1	102.50	0	0.00	102.50	1	4,791	0.02%
2020/05/21	14	107.57	1	108.00	106.00	13	4,737	0.27%
2020/05/20	2	108.00	4	107.25	106.50	-2	4,676	-0.04%
2020/05/18	0	0.00	1	100.00	101.50	-1	4,606	-0.02%
2020/05/15	3	103.67	1	104.00	103.50	2	4,557	0.04%
2020/05/14	1	102.00	14	100.46	102.50	-13	4,414	-0.29%
2020/05/13	2	100.45	4	101.50	102.00	-2	4,220	-0.05%
2020/05/12	5	96.28	13	97.25	98.40	-8	3,995	-0.20%
2020/05/11	3	93.30	1	93.20	93.70	2	3,784	0.05%
2020/05/08	1	91.50	0	0.00	90.80	1	3,736	0.03%
2020/05/07	1	90.10	1	91.50	91.90	0	3,744	0.00%
2020/05/05	1	91.10	0	0.00	90.00	1	3,898	0.03%
2020/04/29	1	92.90	0	0.00	92.20	1	4,051	0.02%
2020/04/28	0	0.00	10	92.70	92.70	-10	4,153	-0.24%
2020/04/24	0	0.00	1	92.10	92.00	-1	4,324	-0.02%
2020/04/23	0	0.00	2	92.55	92.70	-2	4,399	-0.05%
2020/04/21	2	90.80	1	90.20	90.30	1	4,502	0.02%
2020/04/20	1	92.10	0	0.00	92.10	1	4,520	0.02%
2020/04/17	6	94.72	13	93.14	93.00	-7	4,520	-0.15%
2020/04/15	12	91.79	7	92.16	92.40	5	4,508	0.11%
2020/04/14	0	0.00	1	88.70	89.70	-1	4,467	-0.02%
2020/04/13	0	0.00	4	87.80	87.40	-4	4,471	-0.09%
2020/04/08	1	87.80	2	88.00	87.80	-1	4,599	-0.02%
2020/04/07	3	89.87	4	90.85	89.00	-1	4,601	-0.02%
2020/04/06	12	89.85	6	90.10	90.00	6	4,560	0.13%
2020/04/01	44	89.51	21	89.42	89.40	23	4,546	0.51%
2020/03/31	1	87.90	1	86.20	88.70	0	4,463	0.00%
2020/03/30	1	84.20	1	85.50	84.20	0	4,376	0.00%
2020/03/27	6	85.47	1	87.10	84.10	5	4,346	0.12%
2020/03/26	0	0.00	1	84.20	83.70	-1	4,314	-0.02%
2020/03/19	0	0.00	2	70.05	72.00	-2	4,235	-0.05%
2020/03/18	2	76.25	0	0.00	73.20	2	4,148	0.05%
2020/03/17	0.1	77.10	1	77.60	77.50	-0.9	4,097	-0.02%
2020/03/13	0	0.00	2	79.15	79.60	-2	4,000	-0.05%
2020/03/12	4	83.15	0	0.00	82.10	4	3,920	0.10%
2020/03/11	3	87.60	48	85.54	86.30	-45	3,876	-1.16%
2020/03/10	2	85.60	0	0.00	85.90	2	3,859	0.05%
2020/03/09	3	86.90	1	86.70	86.00	2	3,836	0.05%
2020/03/06	3	89.50	0	0.00	89.20	3	3,791	0.08%
2020/03/05	0	0.00	1	92.00	91.70	-1	3,762	-0.03%
2020/03/04	0	0.00	15	90.45	90.20	-15	3,766	-0.40%
2020/03/03	1	90.00	1	91.00	90.00	0	3,755	0.00%
2020/03/02	1	89.10	1	90.70	90.50	0	3,696	0.00%
2020/02/27	0	0.00	2	91.85	90.80	-2	3,684	-0.05%
2020/02/25	0	0.00	3	93.20	92.70	-3	3,649	-0.08%
2020/02/21	1	94.90	1	95.10	95.40	0	3,635	0.00%
2020/02/20	26	95.99	5	97.76	95.80	21	3,668	0.57%
2020/02/18	0	0.00	7	95.43	94.90	-7	3,595	-0.19%
2020/02/17	0	0.00	1	95.70	95.30	-1	3,683	-0.03%
2020/02/14	2	95.25	1	96.10	95.80	1	3,928	0.03%
2020/02/13	0	0.00	6	96.10	96.40	-6	3,905	-0.15%
2020/02/12	2	94.40	16	94.55	94.20	-14	3,843	-0.36%
2020/02/11	16	94.31	0	0.00	94.50	16	3,778	0.42%
2020/02/06	0	0.00	16	94.46	95.60	-16	3,750	-0.43%
2020/02/04	15	92.03	0	0.00	92.00	15	3,638	0.41%
2020/02/03	0	0.00	1	92.40	92.30	-1	3,608	-0.03%
2020/01/31	0	0.00	11	93.28	92.80	-11	3,567	-0.31%
2020/01/30	2	90.90	1	90.70	90.50	1	3,503	0.03%
2020/01/20	3	93.50	0	0.00	93.80	3	3,431	0.09%
2020/01/17	1	94.20	2	94.25	94.10	-1	3,382	-0.03%
2020/01/16	0	0.00	3	94.07	93.60	-3	3,356	-0.09%
2020/01/15	0	0.00	2	93.00	92.30	-2	3,335	-0.06%
2020/01/14	0	0.00	26	91.51	92.00	-26	3,307	-0.79%
2020/01/10	0	0.00	3	90.50	90.10	-3	3,265	-0.09%
2020/01/09	0	0.00	1.1	88.49	88.70	-1.1	3,159	-0.03%
2020/01/08	0.1	87.50	0	0.00	87.50	0.1	3,168	0.00%
2020/01/07	0	0.00	1	87.60	88.30	-1	3,170	-0.03%
2020/01/06	2	89.10	0	0.00	88.80	2	3,188	0.06%
2020/01/03	0	0.00	2	89.10	89.20	-2	3,201	-0.06%
2020/01/02	0	0.00	3	88.67	88.90	-3	3,160	-0.09%
2019/12/31	3	86.27	0	0.00	86.70	3	3,110	0.10%
2019/12/30	1	87.30	0	0.00	86.90	1	3,094	0.03%
2019/12/27	0	0.00	2	88.70	87.80	-2	3,139	-0.06%
2019/12/26	2	88.35	4	88.33	88.30	-2	3,150	-0.06%
2019/12/25	5	87.08	0	0.00	87.20	5	3,165	0.16%
2019/12/24	1	86.70	0	0.00	86.70	1	3,213	0.03%
2019/12/23	0	0.00	0	86.90	86.20	0	3,230	0.00%
2019/12/20	2	88.20	1	88.40	87.60	1	3,262	0.03%
2019/12/19	1	87.60	10	87.70	87.70	-9	3,320	-0.27%
2019/12/18	1	87.00	1	87.30	87.50	0	3,353	0.00%
2019/12/17	0	0.00	7	86.19	86.50	-7	3,407	-0.21%
2019/12/13	0	0.00	1	86.00	85.90	-1	3,443	-0.03%
2019/12/12	4	85.80	0	85.70	85.80	4	3,448	0.12%
2019/12/11	1	85.00	1	85.90	85.50	0	3,482	0.00%
2019/12/09	0	0.00	10	85.40	85.10	-10	3,515	-0.28%
2019/12/06	1	85.00	2	85.05	85.00	-1	3,583	-0.03%
2019/12/05	1	84.60	1	84.90	84.80	0	3,617	0.00%
2019/12/04	0	0.00	12	84.98	84.50	-12	3,681	-0.33%
2019/12/03	10	84.40	1	84.50	84.50	9	3,686	0.24%
2019/12/02	1	83.80	0	0.00	83.80	1	3,696	0.03%
2019/11/29	8	84.12	0	0.00	83.90	8	3,710	0.22%
2019/11/28	2	84.90	2	84.70	84.90	0	3,689	0.00%
2019/11/25	0	0.00	1	84.70	84.80	-1	3,737	-0.03%
2019/11/22	3	85.00	0	0.00	85.30	3	3,820	0.08%
2019/11/20	1	86.40	2	86.50	86.60	-1	4,024	-0.02%
2019/11/19	1	85.50	4	85.40	85.70	-3	4,108	-0.07%
2019/11/18	5	84.90	13	84.39	85.00	-8	4,087	-0.20%
2019/11/15	1	83.70	2	83.85	83.70	-1	4,151	-0.02%
2019/11/14	2	82.90	1	83.10	82.80	1	4,149	0.02%
2019/11/13	33	83.69	1	83.70	83.00	32	4,104	0.78%
2019/11/11	0	0.00	3	89.40	88.60	-3	3,948	-0.08%
2019/11/08	0	0.00	2	89.70	89.70	-2	3,980	-0.05%
2019/11/07	1	89.30	0	0.00	89.30	1	4,064	0.02%
2019/11/06	3	91.90	4	91.05	90.70	-1	4,068	-0.02%
2019/11/05	4	92.65	4	92.40	92.30	0	4,089	0.00%
2019/11/04	2	91.50	6	91.80	91.90	-4	4,078	-0.10%
2019/11/01	3	89.50	0	0.00	90.40	3	4,055	0.07%
2019/10/31	1	90.00	10	90.10	90.00	-9	4,091	-0.22%
2019/10/30	4	89.28	0	0.00	89.60	4	4,097	0.10%
2019/10/28	1	91.80	13	91.15	90.80	-12	4,082	-0.29%
2019/10/25	2	89.30	1	89.90	89.60	1	4,037	0.02%
2019/10/24	6	89.48	0	0.00	89.50	6	4,047	0.15%
2019/10/23	10	90.20	5	90.22	91.00	5	4,019	0.12%
2019/10/22	11	89.19	2	88.90	89.10	9	4,041	0.22%
2019/10/18	1	89.50	0	0.00	89.30	1	4,078	0.02%
2019/10/14	0	0.00	1	90.70	90.00	-1	4,155	-0.02%
2019/10/09	1	88.20	0	0.00	88.30	1	4,154	0.02%
2019/10/08	1	89.60	2	89.90	89.90	-1	4,131	-0.02%
2019/10/07	0	0.00	2	89.95	90.00	-2	4,149	-0.05%
2019/10/04	2	89.00	0	0.00	89.30	2	4,169	0.05%
2019/10/03	2	88.80	0	0.00	88.40	2	4,186	0.05%
2019/10/02	2	89.90	2	90.90	90.00	0	4,206	0.00%
2019/10/01	1	90.90	2	91.10	89.80	-1	4,215	-0.02%
2019/09/26	1	90.90	0	0.00	90.80	1	4,253	0.02%
2019/09/25	2	90.90	1	92.00	90.90	1	4,371	0.02%
2019/09/24	0	0.00	3	94.00	93.80	-3	4,407	-0.07%
2019/09/20	0	0.00	4	91.50	91.60	-4	4,510	-0.09%
2019/09/19	0	0.00	1	89.70	89.70	-1	4,449	-0.02%
2019/09/18	0	0.00	2.2	89.14	89.00	-2.2	4,479	-0.05%
2019/09/17	3	87.63	0	0.00	88.80	3	4,483	0.07%
2019/09/16	0	0.00	1	89.40	88.50	-1	4,510	-0.02%
2019/09/12	5	89.30	6	89.00	88.70	-1	4,535	-0.02%
2019/09/10	0	0.00	32	88.70	88.50	-32	4,708	-0.68%
2019/09/09	0	0.00	28	88.20	88.50	-28	4,677	-0.60%
2019/09/06	32	87.97	12	88.03	88.00	20	4,689	0.43%
2019/09/05	0	0.00	4	86.00	86.20	-4	4,614	-0.09%
2019/08/30	4	84.90	4	84.50	83.80	0	4,700	0.00%
2019/08/29	0	0.00	1	84.10	84.10	-1	4,679	-0.02%
2019/08/28	0	0.00	1	84.20	84.00	-1	4,725	-0.02%
2019/08/27	3	83.43	2	84.20	83.60	1	4,752	0.02%
2019/08/26	5	82.56	0	0.00	81.60	5	4,785	0.10%
2019/08/23	7	88.13	1	88.40	88.80	6	4,715	0.13%
2019/08/22	5	89.10	0	0.00	88.90	5	4,606	0.11%
2019/08/21	0	0.00	2	89.40	89.30	-2	4,550	-0.04%
2019/08/20	0	0.00	2	89.10	89.30	-2	4,510	-0.04%
2019/08/19	1	88.00	3	88.07	87.60	-2	4,428	-0.05%
2019/08/16	0	0.00	3	86.33	86.40	-3	4,427	-0.07%
2019/08/15	6	84.78	0	0.00	84.60	6	4,388	0.14%
2019/08/14	2	87.15	0	0.00	86.70	2	4,365	0.05%
2019/08/13	0	0.00	1	89.70	87.70	-1	4,316	-0.02%
2019/08/12	1	89.00	1	89.00	88.00	0	4,295	0.00%
2019/08/07	6	86.13	0	0.00	85.70	6	4,238	0.14%
2019/08/06	0	0.00	1	87.00	86.80	-1	4,306	-0.02%
2019/08/05	10	85.69	10	85.33	85.60	0	4,319	0.00%
2019/08/02	5	86.34	5	85.68	86.00	0	4,387	0.00%
2019/08/01	1	87.10	0	0.00	87.10	1	4,422	0.02%
2019/07/31	0	0.00	17	88.00	87.80	-17	4,442	-0.38%
2019/07/30	2	87.40	0	0.00	86.80	2	4,449	0.04%
2019/07/29	1	87.70	1	87.20	87.20	0	4,478	0.00%
2019/07/25	1	88.10	0	88.40	87.50	1	4,484	0.02%
2019/07/24	4	87.93	2	87.50	88.00	2	4,512	0.04%
2019/07/23	1	85.70	0	0.00	86.40	1	4,495	0.02%
2019/07/22	0	0.00	1.2	86.60	86.40	-1.2	4,490	-0.03%
2019/07/19	9	86.86	1	87.90	87.60	8	4,558	0.18%
2019/07/18	12	87.04	0	0.00	86.90	12	4,524	0.27%
2019/07/16	2	87.55	0	0.00	87.50	2	4,537	0.04%
2019/07/15	1	89.60	0	89.00	88.90	1	4,538	0.02%
2019/07/12	0	0.00	1	89.40	89.40	-1	4,528	-0.02%
2019/07/11	2	90.35	1	90.50	89.70	1	4,573	0.02%
2019/07/10	2	89.35	2	89.90	89.80	0	4,598	0.00%
2019/07/09	2	89.65	0	0.00	88.80	2	4,607	0.04%
2019/07/08	0	0.00	1	91.70	89.80	-1	4,615	-0.02%
2019/07/04	2	90.85	2	93.00	90.60	0	4,668	0.00%
2019/07/03	2	91.05	0	0.00	91.00	2	4,656	0.04%
2019/07/02	3	90.57	59	92.43	92.20	-56	4,738	-1.18%
2019/07/01	52	89.42	1	89.40	89.50	51	4,648	1.10%
2019/06/27	1	87.60	26.3	88.38	87.00	-25.3	4,799	-0.53%
2019/06/26	1	85.20	1	85.30	85.30	0	4,780	0.00%
2019/06/25	0	0.00	0.6	83.50	84.00	-0.6	4,829	-0.01%
2019/06/21	0	0.00	5	84.28	83.00	-5	4,797	-0.10%
2019/06/20	4	84.30	5	83.94	83.40	-1	4,795	-0.02%
2019/06/19	5	83.80	8.1	83.59	83.90	-3.1	4,999	-0.06%
2019/06/18	1	82.10	4.5	81.68	81.90	-3.5	4,966	-0.07%
2019/06/14	2	80.40	1	81.40	78.70	1	4,971	0.02%
2019/06/13	0	0.00	1	81.40	81.20	-1	4,947	-0.02%
2019/06/12	6	81.37	4	81.75	81.60	2	5,045	0.04%
2019/06/11	4	81.33	0	0.00	81.50	4	5,105	0.08%
2019/06/10	1	80.60	0	0.00	80.10	1	5,114	0.02%
2019/06/06	0	0.00	1	81.00	80.10	-1	5,112	-0.02%
2019/06/05	2	81.40	0	0.00	80.70	2	5,108	0.04%
2019/06/04	5	80.84	1	82.00	80.10	4	5,121	0.08%
2019/06/03	1	83.00	1	83.00	83.00	0	5,112	0.00%
2019/05/31	1	82.49	5	82.26	82.60	-4	5,110	-0.08%
2019/05/30	1	79.00	2	79.25	78.50	-1	5,047	-0.02%
2019/05/28	0	0.00	1	78.00	77.10	-1	5,222	-0.02%
2019/05/27	0	0.00	3	76.90	76.40	-3	5,276	-0.06%
2019/05/24	3	76.57	0	0.00	76.20	3	5,311	0.06%
2019/05/22	1	78.00	0	0.00	78.00	1	5,402	0.02%
2019/05/20	1	77.20	1	77.70	77.90	0	5,587	0.00%
2019/05/17	1	77.00	0	0.00	77.00	1	5,737	0.02%
2019/05/15	1	77.90	15	77.53	77.70	-14	6,104	-0.23%
2019/05/14	2.1	76.74	2	77.65	78.00	0.1	6,372	0.00%
2019/05/13	1	75.20	0	0.00	75.00	1	6,415	0.02%
2019/05/10	8	78.01	2	77.40	77.50	6	6,420	0.09%
2019/05/09	7	79.70	0	0.00	79.20	7	6,372	0.11%
2019/05/08	1	81.50	0	0.00	81.10	1	6,438	0.02%
2019/05/07	0	0.00	14	82.75	83.00	-14	6,439	-0.22%
2019/05/06	9	83.30	11	83.29	82.30	-2	6,463	-0.03%
2019/05/02	0	0.00	1	85.20	85.00	-1	6,520	-0.02%
2019/04/30	2	84.00	38	84.07	85.60	-36	6,565	-0.55%
2019/04/29	3	84.70	0	0.00	84.60	3	6,755	0.04%
2019/04/26	90	87.15	1	86.20	86.70	89	6,832	1.30%
2019/04/25	5	87.72	13	88.76	86.70	-8	7,004	-0.11%
2019/04/24	31	87.41	1	86.90	87.50	30	6,939	0.43%
2019/04/23	0	0.00	1	86.80	86.10	-1	7,064	-0.01%
2019/04/19	2	87.25	1	87.00	87.20	1	7,127	0.01%
2019/04/17	2	86.50	1	87.50	86.50	1	7,309	0.01%
2019/04/15	1	85.50	2.2	86.13	85.40	-1.2	7,505	-0.02%
2019/04/12	12	85.14	2	84.90	84.30	10	7,559	0.13%
2019/04/11	4.1	85.15	0	0.00	85.00	4.1	7,625	0.05%
2019/04/10	2.1	85.66	0	0.00	86.00	2.1	7,762	0.03%
2019/04/09	0	0.00	1	87.90	88.00	-1	7,766	-0.01%
2019/04/08	5	88.00	1	88.50	88.50	4	8,008	0.05%
2019/04/03	1.1	87.00	0	0.00	87.30	1.1	8,051	0.01%
2019/04/02	0.1	87.50	0	0.00	87.50	0.1	8,203	0.00%
2019/04/01	7	88.50	8	88.91	87.90	-1	8,399	-0.01%
2019/03/29	2	86.00	6	85.07	86.50	-4	8,234	-0.05%
2019/03/28	13	81.52	1	82.50	82.20	12	8,134	0.15%
2019/03/27	7	83.60	0	0.00	82.90	7	8,065	0.09%
2019/03/26	0	0.00	14	83.42	83.40	-14	8,071	-0.17%
2019/03/25	6	83.33	0	0.00	83.50	6	8,136	0.07%
2019/03/22	4	87.25	14	87.58	85.60	-10	8,122	-0.12%
2019/03/21	1	84.30	16	83.79	84.30	-15	7,898	-0.19%
2019/03/20	13	82.36	0	0.00	82.90	13	7,931	0.16%
2019/03/19	9	83.40	12	83.44	82.90	-3	7,939	-0.04%
2019/03/18	1	81.40	1	81.60	81.60	0	7,984	0.00%
2019/03/15	4	80.43	1	80.40	80.50	3	8,054	0.04%
2019/03/14	7	80.53	28	80.32	80.40	-21	8,090	-0.26%
2019/03/13	0	0.00	35	81.80	81.90	-35	8,088	-0.43%
2019/03/12	1	82.00	0	0.00	82.00	1	8,097	0.01%
2019/03/07	1	82.80	1	83.20	82.10	0	8,451	0.00%
2019/03/06	0	0.00	12	84.10	83.90	-12	8,620	-0.14%
2019/03/05	11	84.13	0	0.00	83.90	11	8,794	0.13%
2019/03/04	0	0.00	5	83.56	84.50	-5	8,917	-0.06%
2019/02/27	8	82.23	18	82.10	81.80	-10	8,892	-0.11%
2019/02/26	25	82.77	5	82.30	82.30	20	8,834	0.23%
2019/02/25	34	83.72	6	83.33	83.50	28	8,849	0.32%
2019/02/22	3	83.17	5	83.64	83.20	-2	8,940	-0.02%
2019/02/21	0	0.00	52	84.38	83.70	-52	9,017	-0.58%
2019/02/20	104	84.14	6	84.33	84.60	98	9,122	1.07%	大買/
2019/02/19	1	83.10	3	82.90	82.50	-2	9,462	-0.02%
2019/02/18	1	82.70	1	82.20	82.20	0	9,522	0.00%
2019/02/15	26	83.08	19	83.53	83.00	7	9,401	0.07%
2019/02/14	2	80.00	14	81.69	83.00	-12	9,262	-0.13%
2019/02/13	10	80.15	17	81.05	81.10	-7	9,180	-0.08%
2019/02/12	12	78.77	12	78.25	78.80	0	8,928	0.00%
2019/02/11	1	76.20	46	75.22	75.80	-45	8,843	-0.51%
2019/01/30	48	74.31	22	75.18	74.10	26	8,853	0.29%
2019/01/29	33	74.44	4	75.08	74.40	29	8,853	0.33%
2019/01/28	0	0.00	4	77.40	77.40	-4	8,772	-0.05%
2019/01/24	3	76.10	4	76.83	75.60	-1	8,931	-0.01%
2019/01/23	9	76.56	1	76.80	76.60	8	9,007	0.09%
2019/01/22	3	77.30	2	78.05	77.40	1	9,053	0.01%
2019/01/21	6	78.75	0	0.00	78.30	6	9,117	0.07%
2019/01/18	1	78.20	0	0.00	78.70	1	8,954	0.01%
2019/01/17	7	80.03	15	79.67	79.00	-8	8,914	-0.09%
2019/01/16	1	77.80	0	0.00	77.10	1	8,746	0.01%
2019/01/15	11	78.29	20	78.79	77.70	-9	8,808	-0.10%
2019/01/11	10	76.62	0	76.10	75.70	10	8,929	0.11%
2019/01/10	6	75.48	4	77.00	77.20	2	9,022	0.02%
2019/01/09	3	78.63	3	79.03	77.80	0	8,961	0.00%
2019/01/08	0	0.00	1	78.30	77.40	-1	8,926	-0.01%
2019/01/07	2	77.15	13	77.73	79.40	-11	8,893	-0.12%
2019/01/03	7	75.57	4	75.90	74.50	3	8,883	0.03%
2019/01/02	3	77.80	5	78.58	77.00	-2	8,866	-0.02%
2018/12/28	6	76.45	2	76.25	76.40	4	8,741	0.05%
2018/12/27	12	77.03	24	76.98	76.60	-12	8,787	-0.14%
2018/12/26	25	75.12	40	73.87	72.30	-15	8,530	-0.18%
2018/12/25	3	74.40	94	74.66	75.50	-91	8,393	-1.08%
2018/12/24	6	74.42	25	73.55	74.70	-19	8,280	-0.23%
2018/12/22	1	70.10	1	70.60	70.10	0	8,043	0.00%
2018/12/21	3	69.90	55	69.43	69.90	-52	8,101	-0.64%
2018/12/20	31	68.13	0	0.00	67.90	31	8,109	0.38%
2018/12/19	21	69.33	1	69.70	69.30	20	8,131	0.25%
2018/12/18	2	70.00	84	69.86	69.80	-82	8,160	-1.00%
2018/12/17	60	68.73	2	68.40	68.40	58	8,268	0.70%
2018/12/14	6	69.52	0	0.00	69.50	6	8,282	0.07%
2018/12/13	23	69.36	55	70.36	69.10	-32	8,275	-0.39%
2018/12/12	0	0.00	20	68.55	68.60	-20	8,219	-0.24%
2018/12/11	74	68.19	0	0.00	67.50	74	8,194	0.90%
2018/12/10	23	68.50	21	69.46	69.10	2	8,182	0.02%
2018/12/07	1	70.60	25	70.74	70.60	-24	8,301	-0.29%
2018/12/06	26	69.00	1	68.60	68.60	25	8,443	0.30%
2018/12/05	15	71.67	0	0.00	71.40	15	8,612	0.17%
2018/12/04	2	74.05	0	0.00	74.20	2	8,662	0.02%
2018/12/03	10	74.50	1	75.60	75.20	9	8,688	0.10%
2018/11/30	1	72.50	13	72.99	72.50	-12	8,624	-0.14%
2018/11/29	1	69.30	115	70.49	70.70	-114	8,499	-1.34%	大賣/鉅額交易
2018/11/28	4	66.90	91	66.29	67.80	-87	8,339	-1.04%
2018/11/27	105	64.55	18	64.54	64.40	87	8,197	1.06%	大買/
2018/11/26	46	65.22	40	66.03	66.00	6	8,058	0.07%
2018/11/23	16	66.31	18	66.85	66.60	-2	8,031	-0.02%
2018/11/22	5	67.00	87	66.83	66.60	-82	8,058	-1.02%
2018/11/21	62	64.82	17	65.01	65.00	45	8,068	0.56%
2018/11/20	2	66.10	50	66.06	66.50	-48	8,072	-0.59%
2018/11/19	70	65.10	98	65.72	65.50	-28	8,024	-0.35%
2018/11/16	212	64.89	45	64.86	64.20	167	7,966	2.10%	大買/鉅額交易
2018/11/15	35	69.89	1	69.60	70.00	34	7,692	0.44%
2018/11/14	1	73.00	63	73.22	72.90	-62	7,685	-0.81%
2018/11/13	7	71.44	5	72.40	72.80	2	7,718	0.03%
2018/11/12	2	74.95	189	76.04	74.60	-187	7,777	-2.40%	大賣/鉅額交易
2018/11/09	0	0.00	205	73.50	73.50	-205	7,805	-2.63%	大賣/鉅額交易
2018/11/08	0	0.00	11	76.35	73.90	-11	8,078	-0.14%
2018/11/07	2	74.95	12	75.37	74.80	-10	8,081	-0.12%
2018/11/06	4	71.95	2	72.10	72.40	2	8,151	0.02%
2018/11/05	0	0.00	3	74.07	73.70	-3	8,151	-0.04%
2018/11/02	1	72.40	18	73.21	72.90	-17	8,138	-0.21%
2018/11/01	1	70.20	44	70.93	70.50	-43	8,162	-0.53%
2018/10/31	7	66.39	50	67.20	68.30	-43	8,129	-0.53%
2018/10/30	118	64.81	73	64.98	64.80	45	8,041	0.56%	大買/
2018/10/29	1	67.20	30	67.16	66.70	-29	8,015	-0.36%
2018/10/26	27	65.24	53	66.75	65.50	-26	7,979	-0.33%
2018/10/25	106	65.53	52	66.16	65.50	54	8,076	0.67%	大買/
2018/10/24	0	0.00	54	68.85	68.70	-54	8,064	-0.67%
2018/10/23	106	68.64	0	0.00	68.00	106	8,110	1.31%	大買/鉅額交易
2018/10/22	20	69.08	20	70.48	70.50	0	8,101	0.00%
2018/10/19	126	68.30	116	68.96	70.30	10	8,127	0.12%	大買/大賣/
2018/10/18	37	71.69	14	71.54	71.60	23	8,123	0.28%
2018/10/17	51	74.62	0	0.00	74.60	51	8,283	0.62%
2018/10/15	1	74.40	1	74.80	74.90	0	8,439	0.00%
2018/10/12	1	72.70	5	75.66	76.10	-4	8,542	-0.05%
2018/10/11	8	71.54	3	70.10	74.40	5	8,616	0.06%
2018/10/09	38	77.41	1	77.20	77.40	37	8,465	0.44%
2018/10/08	0	0.00	2	80.00	80.20	-2	8,437	-0.02%
2018/10/05	25	77.74	11	79.25	77.80	14	8,467	0.17%
2018/10/04	71	82.15	0	0.00	82.10	71	8,460	0.84%
2018/10/03	21	83.12	0	0.00	83.00	21	8,527	0.25%
2018/10/02	6	83.97	5	85.32	83.80	1	8,627	0.01%
2018/10/01	10	83.10	1	84.10	84.10	9	8,694	0.10%
2018/09/28	2	81.70	0	0.00	82.50	2	8,877	0.02%
2018/09/27	14	82.55	0	0.00	82.50	14	8,856	0.16%
2018/09/26	201	84.37	0	0.00	84.30	201	8,864	2.27%	大買/鉅額交易
2018/09/25	1	83.20	2	85.50	84.60	-1	8,964	-0.01%
2018/09/21	93	82.48	0	0.00	83.40	93	9,017	1.03%
2018/09/20	2	85.90	1	86.80	85.80	1	8,961	0.01%
2018/09/19	0	0.00	3	87.47	87.00	-3	9,052	-0.03%
2018/09/18	3	86.47	5	86.00	85.90	-2	9,188	-0.02%
2018/09/17	1	89.40	1	89.20	89.40	0	9,285	0.00%
2018/09/14	6	88.70	3	88.77	88.70	3	9,410	0.03%
2018/09/12	32	85.70	6	87.52	86.50	26	9,467	0.27%
2018/09/11	5	90.18	87	90.26	89.80	-82	9,351	-0.88%
2018/09/10	14	93.99	30	93.74	93.60	-16	9,337	-0.17%
2018/09/07	3	97.93	48	98.42	97.30	-45	9,473	-0.48%
2018/09/06	1	100.00	2	102.00	100.50	-1	9,475	-0.01%
2018/09/05	12	106.88	0	0.00	105.00	12	9,455	0.13%
2018/09/04	92	107.77	11	109.77	107.50	81	9,426	0.86%
2018/09/03	58	107.21	2	108.00	107.50	56	9,453	0.59%
2018/08/31	10	106.50	2	105.75	106.50	8	9,591	0.08%
2018/08/30	0	0.00	3	106.00	104.50	-3	9,741	-0.03%
2018/08/29	0	0.00	12	106.50	107.00	-12	9,744	-0.12%
2018/08/28	3	105.67	7	107.00	104.50	-4	9,793	-0.04%
2018/08/27	0	0.00	13	102.54	104.00	-13	9,738	-0.13%
2018/08/24	6	98.83	0	0.00	99.20	6	9,653	0.06%
2018/08/23	11	98.70	3	98.90	100.00	8	9,761	0.08%
2018/08/22	17	98.68	1	98.40	95.80	16	9,726	0.16%
2018/08/21	3	98.60	3	99.90	99.90	0	9,599	0.00%
2018/08/20	1	100.50	2	101.00	99.50	-1	9,559	-0.01%
2018/08/17	2	100.50	1	103.00	100.50	1	9,645	0.01%
2018/08/16	4	99.10	0	0.00	99.50	4	9,627	0.04%
2018/08/15	13	94.17	8	92.95	99.70	5	9,689	0.05%
2018/08/14	4	100.13	1	101.00	100.00	3	9,468	0.03%
2018/08/13	2	101.75	15	100.24	100.50	-13	9,527	-0.14%
2018/08/10	5	104.50	0	0.00	104.00	5	9,677	0.05%
2018/08/09	1	104.00	0	0.00	104.00	1	9,839	0.01%
2018/08/08	0	106.00	2	104.00	107.00	-2	9,995	-0.02%
2018/08/07	1	101.50	226	102.53	101.50	-225	10,030	-2.24%	大賣/鉅額交易
2018/08/06	14	104.32	3	106.50	104.50	11	10,126	0.11%
2018/08/03	65	105.48	64	108.73	105.50	1	10,122	0.01%
2018/08/02	17	106.94	7	107.07	106.50	10	10,221	0.10%
2018/08/01	1	109.50	14	110.29	110.50	-13	10,233	-0.13%
2018/07/31	7	105.00	0	0.00	105.00	7	10,093	0.07%
2018/07/30	43	105.34	35	103.73	103.00	8	10,099	0.08%
2018/07/27	51	108.01	2	108.50	108.00	49	10,083	0.49%
2018/07/26	48	106.97	12.3	106.54	106.50	35.7	10,131	0.35%
2018/07/25	75	107.67	1	109.50	107.00	74	10,054	0.74%
2018/07/24	12	112.04	17	111.35	110.00	-5	9,871	-0.05%
2018/07/23	11	103.00	11	102.05	103.00	0	9,592	0.00%
2018/07/20	10	100.00	35	99.55	98.90	-25	9,624	-0.26%
2018/07/19	5	100.58	2	100.40	101.00	3	9,509	0.03%
2018/07/18	19	102.39	2	102.00	105.00	17	9,391	0.18%
2018/07/17	0	0.00	24	98.50	97.50	-24	9,293	-0.26%
2018/07/16	10	100.50	3	100.67	100.50	7	9,304	0.08%
2018/07/13	0	0.00	10	99.33	101.00	-10	9,329	-0.11%
2018/07/12	21	96.98	0	0.00	96.20	21	9,309	0.23%
2018/07/11	2	98.30	2	99.05	98.20	0	9,312	0.00%
2018/07/10	0	0.00	5	96.68	97.60	-5	9,309	-0.05%
2018/07/09	7	93.33	1	91.60	95.00	6	9,253	0.06%
2018/07/06	20	97.60	3	97.73	98.20	17	9,131	0.19%
2018/07/05	9	94.21	11	94.82	93.30	-2	9,051	-0.02%
2018/07/04	7	93.31	11	93.14	92.50	-4	9,121	-0.04%
2018/07/03	2	94.45	2	95.30	96.00	0	9,212	0.00%
2018/07/02	7	94.80	2	94.90	94.30	5	9,192	0.05%
2018/06/29	4	94.23	1	93.50	94.20	3	9,571	0.03%
2018/06/28	4	97.45	4	96.28	96.40	0	9,432	0.00%
2018/06/27	7	99.13	1	96.00	96.20	6	9,532	0.06%
2018/06/26	1	99.00	1	99.80	99.80	0	9,472	0.00%
2018/06/25	1	98.00	7	97.51	98.80	-6	9,456	-0.06%
2018/06/22	3	99.87	13	99.80	100.00	-10	9,568	-0.10%
2018/06/21	5	105.90	5	105.70	104.50	0	9,624	0.00%
2018/06/20	4	107.00	0	0.00	106.00	4	9,529	0.04%
2018/06/19	2	114.75	4	113.25	114.50	-2	9,524	-0.02%
2018/06/15	4	107.50	0	0.00	107.50	4	9,468	0.04%
2018/06/14	3	109.17	6	111.67	109.00	-3	9,268	-0.03%
2018/06/13	3	111.17	9	111.44	112.00	-6	9,201	-0.07%
2018/06/12	5	115.20	0	0.00	115.00	5	9,183	0.05%
2018/06/11	6	116.75	14	116.57	117.00	-8	9,210	-0.09%
2018/06/08	25	112.38	2	112.50	112.50	23	9,184	0.25%
2018/06/07	17	115.47	17	117.09	115.00	0	9,064	0.00%
2018/06/06	3	123.50	19	123.05	123.00	-16	8,996	-0.18%
2018/06/05	3	123.83	5	125.90	124.50	-2	8,994	-0.02%
2018/06/04	6	124.17	3	126.00	123.50	3	9,143	0.03%
2018/06/01	3	126.17	2	124.00	126.50	1	9,426	0.01%
2018/05/31	2	124.25	2	124.00	125.00	0	9,439	0.00%
2018/05/30	3	122.17	48	125.86	121.00	-45	9,300	-0.48%
2018/05/29	33	125.11	17	126.74	127.00	16	9,324	0.17%
2018/05/28	11	123.14	1	123.00	124.50	10	9,462	0.11%
2018/05/25	8	124.81	9.1	128.19	124.50	-1.1	9,473	-0.01%
2018/05/24	13	126.81	2.1	128.00	128.50	10.9	9,433	0.12%
2018/05/23	3	129.33	9	125.56	129.50	-6	9,415	-0.06%
2018/05/22	8	123.38	0	126.00	126.00	8	9,413	0.08%
2018/05/21	2	124.25	2.3	122.63	124.00	-0.3	9,527	0.00%
2018/05/18	4.1	120.75	89	120.47	122.00	-84.9	9,512	-0.89%
2018/05/17	75	117.13	12	116.71	118.50	63	9,496	0.66%
2018/05/16	8	113.75	10	113.35	114.00	-2	9,388	-0.02%
2018/05/15	5	111.10	15	110.70	111.50	-10	9,434	-0.11%
2018/05/14	5	109.00	8	105.94	110.50	-3	9,535	-0.03%
2018/05/11	2	102.00	148	102.60	102.50	-146	9,540	-1.53%	大賣/鉅額交易
2018/05/10	133	102.65	42	103.83	103.00	91	9,565	0.95%	大買/
2018/05/09	62	100.64	3	99.43	100.00	59	9,583	0.62%
2018/05/08	33	98.72	18	99.32	98.40	15	9,656	0.16%
2018/05/07	16	100.67	8	99.03	99.10	8	10,020	0.08%
2018/05/04	19	97.14	6	97.40	97.40	13	10,229	0.13%
2018/05/03	20	97.12	8	96.96	97.00	12	10,257	0.12%
2018/05/02	2	94.00	3	93.80	94.10	-1	10,254	-0.01%
2018/04/30	0	0.00	7	92.70	93.40	-7	10,576	-0.07%
2018/04/27	5	93.02	35	91.38	93.60	-30	10,629	-0.28%
2018/04/26	14	92.14	4	90.73	90.20	10	10,666	0.09%
2018/04/25	6	89.57	6	90.27	88.90	0	10,648	0.00%
2018/04/24	1	94.20	14	94.59	92.00	-13	10,764	-0.12%
2018/04/23	11	96.20	0	0.00	96.00	11	10,927	0.10%
2018/04/20	0	0.00	9	94.42	95.20	-9	11,056	-0.08%
2018/04/19	3	96.93	2.4	95.45	95.00	0.6	11,030	0.01%
2018/04/18	3	95.57	12	94.80	94.00	-9	11,033	-0.08%
2018/04/17	5	93.90	2	93.25	95.00	3	11,163	0.03%
2018/04/16	11	96.27	54	98.60	95.80	-43	11,113	-0.39%
2018/04/13	6	103.58	20	101.28	100.50	-14	11,069	-0.13%
2018/04/12	17	100.85	7	100.43	100.50	10	11,138	0.09%
2018/04/11	32	100.72	1	100.50	100.50	31	11,284	0.27%
2018/04/10	7	99.50	0	0.00	98.60	7	11,379	0.06%
2018/04/09	4	99.40	5	99.52	99.30	-1	11,681	-0.01%
2018/04/03	0	0.00	24	100.40	101.50	-24	11,672	-0.21%
2018/04/02	43.3	100.26	30	101.84	101.50	13.3	11,801	0.11%
2018/03/31	4	95.90	0	0.00	95.20	4	11,346	0.04%
2018/03/30	23	98.97	37	98.03	95.60	-14	11,347	-0.12%
2018/03/29	15	98.45	21	98.48	97.70	-6	11,124	-0.05%
2018/03/28	14	99.10	10	97.34	97.80	4	11,032	0.04%
2018/03/27	16	100.18	10	98.96	98.50	6	10,887	0.06%
2018/03/26	26	94.03	14	95.54	97.30	12	10,663	0.11%
2018/03/23	4	91.42	45	90.59	90.10	-41	10,453	-0.39%
2018/03/22	21	94.28	11	93.52	94.50	10	10,400	0.10%
2018/03/21	22	91.72	32	92.58	92.80	-10	10,257	-0.10%
2018/03/20	2	88.70	6	88.52	89.00	-4	10,117	-0.04%
2018/03/19	1	89.50	6	89.35	89.50	-5	10,118	-0.05%
2018/03/16	2	90.85	16	91.40	90.50	-14	10,112	-0.14%
2018/03/15	14	91.19	1	89.50	90.80	13	10,092	0.13%
2018/03/14	13	90.09	4	89.03	89.00	9	10,066	0.09%
2018/03/13	1	89.90	2	90.80	89.30	-1	10,089	-0.01%
2018/03/12	12	90.63	6	89.57	90.00	6	10,033	0.06%
2018/03/09	4	89.65	3	89.43	90.10	1	9,985	0.01%
2018/03/08	20	92.60	24	91.81	90.10	-4	9,970	-0.04%
2018/03/07	18	90.08	53	89.52	90.90	-35	9,746	-0.36%
2018/03/06	11	87.14	3	86.90	87.20	8	9,466	0.08%
2018/03/05	1	86.90	1	86.10	86.00	0	9,477	0.00%
2018/03/02	21	87.35	1	87.60	87.10	20	9,455	0.21%
2018/03/01	31	88.75	4	88.38	89.90	27	9,371	0.29%
2018/02/27	7	85.80	6	88.08	85.50	1	9,187	0.01%
2018/02/26	6	88.75	7	87.89	87.50	-1	9,155	-0.01%
2018/02/23	7	87.10	3	86.57	86.00	4	9,145	0.04%
2018/02/22	7	85.69	30	86.54	85.00	-23	9,121	-0.25%
2018/02/21	34	89.35	4	89.25	89.20	30	9,026	0.33%
2018/02/12	11	86.55	23	85.43	85.40	-12	8,845	-0.14%
2018/02/09	53.3	88.45	15	85.99	85.40	38.3	8,839	0.43%
2018/02/08	4	87.98	24	88.05	88.10	-20	8,628	-0.23%
2018/02/07	22	89.00	5	88.48	87.40	17	8,567	0.20%
2018/02/06	7	84.20	35	83.41	83.90	-28	8,403	-0.33%
2018/02/05	19	90.04	20	88.90	89.90	-1	8,273	-0.01%
2018/02/02	14	95.98	10	96.25	94.60	4	8,248	0.05%
2018/02/01	20	99.17	21	97.08	94.70	-1	8,603	-0.01%
2018/01/31	7	97.11	42	95.09	96.30	-35	8,544	-0.41%
2018/01/30	78	100.27	56	100.41	96.70	22	8,430	0.26%
2018/01/29	32	100.99	24.5	100.60	104.50	7.5	8,080	0.09%
2018/01/26	14	94.88	34	94.81	95.40	-20	7,808	-0.26%
2018/01/25	40	93.81	40	93.28	93.40	0	7,751	0.00%
2018/01/24	56	94.65	26	93.84	92.40	30	7,673	0.39%
2018/01/23	13	91.10	4	90.35	90.60	9	7,387	0.12%
2018/01/22	6	89.25	4	88.08	89.80	2	7,331	0.03%
2018/01/19	4	91.50	6	91.48	90.00	-2	7,290	-0.03%
2018/01/18	8	92.10	32.2	90.92	89.90	-24.2	7,214	-0.34%
2018/01/17	41	92.10	24	91.39	92.30	17	7,074	0.24%
2018/01/16	26	89.44	18.1	89.77	89.90	7.9	6,985	0.11%
2018/01/15	0	0.00	1	89.00	87.30	-1	6,936	-0.01%
2018/01/12	2	87.75	40	88.07	87.60	-38	7,214	-0.53%
2018/01/11	82	88.75	18	88.96	89.60	64	7,229	0.89%
2018/01/10	2	86.25	3	87.30	85.10	-1	7,200	-0.01%
2018/01/09	5	87.66	18	88.79	88.10	-13	7,464	-0.17%
2018/01/08	30	89.82	11	88.44	88.70	19	7,671	0.25%
2018/01/05	11	88.23	25	88.10	88.60	-14	7,558	-0.19%
2018/01/04	13	86.65	64	86.17	86.20	-51	7,414	-0.69%
2018/01/03	25	83.89	83	82.23	85.00	-58	7,211	-0.80%
2018/01/02	18	78.64	56	78.53	79.90	-38	6,802	-0.56%