微星 (2377)-台新-高雄券商分點個股進出

台股 » 個股 » 微星 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

微星

(2377)

可現股當沖

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

立即追蹤
本地時間:14:30

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－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	174.00	1.2	174.42	174.00	-0.2	3,794	-0.01%
2024/11/21	0.2	172.50	1	172.00	174.00	-0.8	3,813	-0.02%
2024/11/20	0.4	170.71	0	0.00	171.50	0.4	3,830	0.01%
2024/11/19	0	0.00	1	171.00	172.50	-1	3,846	-0.03%
2024/11/18	1.2	168.09	0	0.00	167.50	1.2	3,850	0.03%
2024/11/15	10.4	168.08	0.1	170.50	168.00	10.3	3,850	0.27%
2024/11/14	3.3	171.99	5.2	172.12	171.00	-1.9	3,800	-0.05%
2024/11/13	21.6	171.74	12	171.71	172.00	9.6	3,753	0.26%
2024/11/12	3.1	181.84	3	183.00	181.00	0.1	3,597	0.00%
2024/11/11	1.2	182.99	0	0.00	183.00	1.2	3,593	0.03%
2024/11/08	12.5	187.05	6.2	187.26	184.50	6.3	3,587	0.18%
2024/11/07	1.1	190.30	2.6	189.28	189.00	-1.4	3,561	-0.04%
2024/11/06	4.8	188.11	5.1	187.62	189.00	-0.3	3,537	-0.01%
2024/11/05	3.1	186.77	4.6	186.29	188.50	-1.4	3,533	-0.04%
2024/11/04	0	0.00	1	183.00	182.50	-1	3,492	-0.03%
2024/11/01	1	179.50	4	178.00	181.00	-3	3,547	-0.08%
2024/10/30	4	182.38	3	179.00	178.00	1	3,537	0.03%
2024/10/29	17.3	181.68	25.1	182.01	182.00	-7.8	3,533	-0.22%
2024/10/28	1.2	180.26	0	0.00	181.50	1.2	3,520	0.03%
2024/10/25	0.2	180.00	0	0.00	180.00	0.2	3,533	0.01%
2024/10/24	0.1	179.00	2	179.25	179.50	-2	3,569	-0.05%
2024/10/23	1.3	178.04	1	180.00	177.00	0.3	3,613	0.01%
2024/10/22	0.1	181.00	0	0.00	181.50	0.1	3,633	0.00%
2024/10/21	14	180.61	6.8	181.71	179.50	7.3	3,707	0.20%
2024/10/18	0	0.00	1.7	179.69	179.00	-1.7	3,718	-0.04%
2024/10/17	1.4	178.57	3	179.17	177.50	-1.6	3,748	-0.04%
2024/10/16	0	0.00	4.1	177.76	177.50	-4.1	3,794	-0.11%
2024/10/15	6.2	176.49	2.2	176.75	176.50	4	3,780	0.10%
2024/10/14	1	173.50	0	0.00	173.50	1	3,798	0.03%
2024/10/11	1	173.50	0	0.00	173.50	1	3,818	0.03%
2024/10/04	2.1	168.79	0	0.00	170.00	2.1	3,854	0.05%
2024/10/01	1	174.00	2	174.00	175.00	-1	3,857	-0.03%
2024/09/30	0	0.00	4.1	174.62	174.00	-4.1	3,879	-0.10%
2024/09/27	2	174.00	16	174.63	173.50	-14	3,933	-0.36%
2024/09/26	18.1	174.33	0	0.00	173.50	18.1	3,953	0.46%
2024/09/25	2.1	177.76	0	0.00	177.00	2.1	3,982	0.05%
2024/09/24	0	0.00	3	176.83	177.50	-3	4,014	-0.07%
2024/09/23	23.3	178.00	20.1	176.50	176.50	3.2	4,086	0.08%
2024/09/20	5	176.50	15	176.03	177.00	-10	4,094	-0.24%
2024/09/19	1	170.50	1	172.00	171.50	0	4,119	0.00%
2024/09/18	1	169.00	1.5	169.50	169.00	-0.5	4,214	-0.01%
2024/09/13	0	0.00	2	171.00	171.00	-2	4,339	-0.05%
2024/09/12	4	170.38	6	171.33	171.00	-2	4,382	-0.05%
2024/09/11	26.1	166.92	22	167.27	166.00	4.1	4,429	0.09%
2024/09/10	2.1	169.48	1	171.50	168.00	1.1	4,461	0.02%
2024/09/09	22.1	169.27	22	169.84	170.00	0.1	4,510	0.00%
2024/09/06	8	171.50	4	173.00	172.50	4	4,507	0.09%
2024/09/05	1	171.00	1.1	170.50	170.00	-0.1	4,534	0.00%
2024/09/04	2.3	174.28	4.1	174.76	172.50	-1.8	4,576	-0.04%
2024/09/03	2	182.50	2	182.75	181.00	0	4,524	0.00%
2024/09/02	3	183.83	5	184.60	183.50	-2	4,565	-0.04%
2024/08/30	7.1	183.58	3	183.83	183.50	4.1	4,649	0.09%
2024/08/29	15	182.80	13.9	184.35	184.50	1.1	4,730	0.02%
2024/08/28	15	184.17	25.3	184.43	183.50	-10.3	4,860	-0.21%
2024/08/27	68	181.18	50.4	181.27	180.00	17.6	4,903	0.36%
2024/08/26	54.2	183.22	53.3	185.01	184.00	0.9	4,969	0.02%
2024/08/23	29	174.00	30.5	174.47	175.00	-1.5	4,808	-0.03%
2024/08/22	3	173.83	0	0.00	174.00	3	5,207	0.06%
2024/08/21	1.1	176.95	0	0.00	175.00	1.1	5,541	0.02%
2024/08/20	0	0.00	1	175.50	174.00	-1	5,671	-0.02%
2024/08/19	0.5	176.00	5	175.50	174.50	-4.5	5,995	-0.08%
2024/08/16	1	174.00	1.4	172.75	172.50	-0.4	6,078	-0.01%
2024/08/15	1	172.00	1	171.50	169.00	0	6,065	0.00%
2024/08/13	6.3	168.27	5	165.50	166.50	1.3	6,076	0.02%
2024/08/12	0	169.00	0	0.00	169.50	0	6,077	0.00%
2024/08/09	2	164.02	3	166.67	166.50	-1	6,075	-0.02%
2024/08/08	7.1	162.72	7	163.00	161.00	0.1	6,156	0.00%
2024/08/07	9	163.67	6	164.00	164.00	3	6,160	0.05%
2024/08/06	10.1	159.99	10	159.99	157.00	0.1	6,145	0.00%
2024/08/05	6.1	161.41	3.8	162.20	161.00	2.3	6,110	0.04%
2024/08/02	2.4	173.57	2	174.50	173.50	0.4	6,114	0.01%
2024/08/01	0	175.50	2	174.75	174.50	-2	6,129	-0.03%
2024/07/31	2	170.25	0	0.00	169.50	2	6,112	0.03%
2024/07/30	1	170.50	2	168.50	171.50	-1	6,096	-0.02%
2024/07/29	3.4	171.99	3	171.01	170.00	0.3	6,085	0.01%
2024/07/26	2.2	171.82	2	173.00	174.00	0.2	6,065	0.00%
2024/07/23	4.1	176.66	6	177.58	177.50	-1.9	6,036	-0.03%
2024/07/22	4.1	174.95	6.5	175.53	175.50	-2.4	6,014	-0.04%
2024/07/19	23.1	181.48	23.2	181.98	180.50	-0.1	5,939	0.00%
2024/07/18	2.2	183.02	4	182.50	183.50	-1.9	5,905	-0.03%
2024/07/17	5	184.20	5.3	184.00	182.50	-0.3	5,892	0.00%
2024/07/16	2	181.50	1	182.50	181.00	1	5,870	0.02%
2024/07/15	4	182.00	2.2	183.48	181.50	1.8	5,957	0.03%
2024/07/11	4.2	179.83	5	181.20	180.50	-0.8	5,961	-0.01%
2024/07/10	5.2	179.33	4	179.50	180.00	1.2	5,991	0.02%
2024/07/09	9.4	181.92	5	180.80	180.50	4.4	5,990	0.07%
2024/07/08	3	184.32	6.5	183.30	184.00	-3.4	6,002	-0.06%
2024/07/05	2.5	182.69	1.1	183.09	182.00	1.4	5,970	0.02%
2024/07/04	9.3	182.95	3.2	183.02	183.50	6.1	5,949	0.10%
2024/07/03	4.2	180.60	5.2	181.69	180.50	-1	5,921	-0.02%
2024/07/02	2.2	179.50	3	179.67	179.50	-0.8	5,895	-0.01%
2024/07/01	24.1	181.85	30.4	181.16	180.50	-6.3	5,877	-0.11%
2024/06/28	7	178.29	15	177.63	178.00	-8	5,848	-0.14%
2024/06/27	3.3	172.09	2	172.50	175.50	1.3	5,802	0.02%
2024/06/26	4.1	175.77	2.3	177.50	176.50	1.8	5,765	0.03%
2024/06/25	11.2	175.69	29	175.83	176.50	-17.8	5,754	-0.31%
2024/06/24	2	180.75	3.3	181.34	181.50	-1.3	5,669	-0.02%
2024/06/21	5.6	178.46	3	178.50	180.00	2.6	5,593	0.05%
2024/06/20	4	179.25	5.1	180.00	180.50	-1.1	5,534	-0.02%
2024/06/19	3.8	178.39	5.2	179.75	177.50	-1.5	5,541	-0.03%
2024/06/18	15.2	177.78	11.2	177.96	178.00	4.1	5,569	0.07%
2024/06/17	12.5	178.65	10	179.00	179.50	2.5	5,556	0.04%
2024/06/14	33.2	180.21	11.1	179.93	179.50	22.1	5,565	0.40%
2024/06/13	2.3	182.17	3.3	183.53	183.00	-1	5,553	-0.02%
2024/06/12	2.2	179.05	3.5	178.79	178.00	-1.4	5,701	-0.02%
2024/06/11	2.3	181.42	2.2	180.50	179.50	0.1	5,672	0.00%
2024/06/07	3	185.83	5.3	185.06	185.50	-2.3	5,650	-0.04%
2024/06/06	4.1	187.25	2.1	186.90	186.50	2	5,639	0.03%
2024/06/05	15.5	189.07	1	189.00	186.00	14.5	5,581	0.26%
2024/06/04	22.3	194.06	3	196.33	192.50	19.3	5,506	0.35%
2024/06/03	14.3	197.77	13	198.12	197.00	1.3	5,408	0.02%
2024/05/31	8.4	194.18	11.6	194.12	191.50	-3.2	5,244	-0.06%
2024/05/30	13.4	201.03	13.7	196.08	193.50	-0.3	5,079	-0.01%
2024/05/29	5.5	197.67	4.3	197.15	197.50	1.2	4,968	0.02%
2024/05/28	15.3	205.24	20.3	205.25	200.00	-5	4,828	-0.10%
2024/05/27	11	199.59	22.4	196.95	200.00	-11.4	4,419	-0.26%
2024/05/24	11.4	186.00	14.7	185.90	187.00	-3.3	4,100	-0.08%
2024/05/23	23.2	184.80	29.6	185.20	186.50	-6.4	3,988	-0.16%
2024/05/22	4	174.63	12	174.20	175.50	-8	3,693	-0.22%
2024/05/21	8.3	167.86	7	167.29	167.50	1.3	3,647	0.04%
2024/05/20	1.1	170.00	0	0.00	168.50	1.1	3,674	0.03%
2024/05/17	2	172.00	2.3	169.76	170.50	-0.3	3,681	-0.01%
2024/05/16	2	170.75	16	171.00	170.50	-14	3,687	-0.38%
2024/05/15	0.2	167.95	0.5	169.02	169.00	-0.4	3,716	-0.01%
2024/05/14	18.1	170.81	11.1	172.03	168.50	6.9	3,834	0.18%
2024/05/13	0	0.00	0.2	166.36	164.50	-0.2	3,811	0.00%
2024/05/10	2	163.00	5	164.20	165.00	-3	3,913	-0.08%
2024/05/09	1.1	162.55	1	163.00	163.00	0.1	3,910	0.00%
2024/05/08	3.3	163.39	5	163.30	163.00	-1.7	3,936	-0.04%
2024/05/07	20.1	162.20	19	162.84	163.00	1.1	3,898	0.03%
2024/05/06	9	161.56	9	162.00	162.00	0	3,868	0.00%
2024/05/03	4.8	160.02	4	159.88	159.00	0.8	3,891	0.02%
2024/05/02	7	159.71	5	160.30	159.00	2	3,943	0.05%
2024/04/30	1.1	159.59	0.1	161.00	159.50	1	3,965	0.03%
2024/04/29	7.4	161.04	7.1	161.86	160.00	0.3	4,059	0.01%
2024/04/25	15.4	155.53	15	156.00	155.00	0.4	4,245	0.01%
2024/04/23	0.1	155.34	0	0.00	154.50	0.1	4,457	0.00%
2024/04/22	0.1	153.50	1	154.50	154.00	-0.9	4,454	-0.02%
2024/04/19	6.5	154.93	11	153.86	154.00	-4.5	4,449	-0.10%
2024/04/18	11	159.91	0	0.00	161.00	11	4,375	0.25%
2024/04/17	1.1	162.95	3	161.83	161.50	-1.9	4,396	-0.04%
2024/04/16	2.3	161.76	35	163.47	161.50	-32.8	4,521	-0.72%
2024/04/15	1.2	170.16	0	172.00	167.50	1.2	4,557	0.03%
2024/04/12	4	171.00	2	171.50	170.50	2	4,593	0.04%
2024/04/11	0.5	172.00	6.1	171.51	173.00	-5.6	4,611	-0.12%
2024/04/10	2.5	173.30	0	0.00	172.50	2.5	4,707	0.05%
2024/04/09	1	173.00	3	173.00	172.50	-2	4,803	-0.04%
2024/04/08	0	172.50	4.1	172.60	171.50	-4.1	4,924	-0.08%
2024/04/03	1	169.51	1	170.00	169.50	0	4,998	0.00%
2024/04/02	0.7	170.42	1	169.50	170.00	-0.3	5,101	-0.01%
2024/04/01	2.2	169.55	6	170.08	169.50	-3.8	5,287	-0.07%
2024/03/29	0	170.00	1	169.00	169.50	-1	5,643	-0.02%
2024/03/28	1.2	167.67	2	167.50	167.00	-0.8	5,847	-0.01%
2024/03/27	3.3	168.18	1.2	168.07	168.00	2.2	5,925	0.04%
2024/03/26	3.5	170.00	0	0.00	168.50	3.5	6,028	0.06%
2024/03/25	8.2	171.25	0	0.00	170.00	8.2	6,203	0.13%
2024/03/22	9.2	170.79	3	170.00	171.00	6.2	6,244	0.10%
2024/03/21	9	168.06	2	169.50	170.50	7	6,262	0.11%
2024/03/20	5.4	169.42	1	170.00	168.50	4.4	6,265	0.07%
2024/03/19	5	171.50	0	0.00	170.00	5	6,284	0.08%
2024/03/18	7	171.71	4.1	171.04	171.50	3	6,294	0.05%
2024/03/15	12.5	170.25	5.1	171.56	169.50	7.4	6,303	0.12%
2024/03/14	2	185.74	1	186.00	186.00	1	6,159	0.02%
2024/03/13	1.2	189.50	4	189.25	189.00	-2.8	6,190	-0.05%
2024/03/12	6	187.50	3	187.83	188.50	3	6,202	0.05%
2024/03/11	2	188.25	0	0.00	187.00	2	6,247	0.03%
2024/03/08	0.2	189.00	1	189.00	188.00	-0.8	6,321	-0.01%
2024/03/07	13.1	191.30	3	192.00	189.50	10.1	6,322	0.16%
2024/03/06	3.2	194.29	1	193.00	193.00	2.2	6,367	0.03%
2024/03/05	7.1	194.34	8.5	194.47	195.00	-1.4	6,508	-0.02%
2024/03/04	28.1	194.47	29.5	195.07	192.00	-1.5	6,707	-0.02%
2024/03/01	1	192.00	10.2	192.35	191.00	-9.2	6,638	-0.14%
2024/02/29	1	188.50	2	188.75	191.00	-1	6,614	-0.02%
2024/02/27	6.2	188.98	13	188.77	187.50	-6.8	6,595	-0.10%
2024/02/26	3.1	189.34	2	188.50	189.50	1.1	6,563	0.02%
2024/02/23	22.5	191.12	24	192.40	191.50	-1.5	6,535	-0.02%
2024/02/22	2.1	190.95	3	192.50	189.50	-0.9	6,543	-0.01%
2024/02/21	0.4	190.16	6.3	189.58	190.00	-5.9	6,497	-0.09%
2024/02/20	3.1	190.47	10	190.15	192.00	-6.9	6,464	-0.11%
2024/02/19	12.1	190.53	12.1	190.62	191.00	0	6,477	0.00%
2024/02/16	9.2	191.55	11.1	191.01	191.00	-1.9	6,498	-0.03%
2024/02/15	14.8	191.90	40.3	191.04	193.00	-25.5	6,484	-0.39%
2024/02/05	10	190.25	13.7	190.86	191.00	-3.7	6,437	-0.06%
2024/02/02	28.6	189.83	25	190.00	189.50	3.6	6,389	0.06%
2024/02/01	1	181.50	7.1	182.01	184.00	-6.1	6,266	-0.10%
2024/01/31	29	182.12	13	182.58	182.00	16	6,271	0.26%
2024/01/30	8.1	184.01	4	184.38	184.00	4.1	6,252	0.06%
2024/01/29	3	182.19	7.1	183.08	183.50	-4.1	6,257	-0.06%
2024/01/26	3.1	181.81	2.3	179.67	179.50	0.8	6,257	0.01%
2024/01/25	67.1	184.07	75	184.57	185.00	-7.9	6,251	-0.13%
2024/01/24	1.3	181.94	3	182.83	183.00	-1.7	6,206	-0.03%
2024/01/23	7.1	181.44	8	181.88	183.00	-0.9	6,212	-0.01%
2024/01/22	36.2	185.79	179.4	185.12	186.00	-143.2	6,127	-2.34%	大賣/鉅額交易
2024/01/19	39.2	182.93	17	184.18	184.50	22.2	6,037	0.37%
2024/01/18	61.1	182.07	4.3	181.00	179.00	56.9	5,966	0.95%
2024/01/17	16.4	180.59	2	180.00	179.00	14.4	5,868	0.25%
2024/01/16	5	180.20	1	179.50	179.50	4	5,769	0.07%
2024/01/15	2.2	184.83	0	0.00	181.00	2.2	5,730	0.04%
2024/01/12	9	184.50	13.1	184.85	184.50	-4.1	5,740	-0.07%
2024/01/11	8.6	184.68	5	184.90	184.50	3.6	5,751	0.06%
2024/01/10	12.2	182.35	12.4	180.85	186.00	-0.2	5,782	0.00%
2024/01/09	8.1	189.51	6.2	190.24	189.50	1.9	5,649	0.03%
2024/01/08	7.4	188.86	21	188.60	187.50	-13.6	5,584	-0.24%
2024/01/05	4.4	188.39	2	189.75	186.00	2.3	5,616	0.04%
2024/01/04	14.4	188.07	3	188.17	187.50	11.4	5,597	0.20%
2024/01/03	29.2	192.24	9.7	191.49	191.00	19.4	5,541	0.35%
2024/01/02	8.5	199.99	70.5	198.02	198.00	-62.1	5,437	-1.14%
2023/12/29	9.1	204.95	15	204.90	204.00	-5.9	5,303	-0.11%
2023/12/28	4	202.50	20.1	200.85	201.50	-16.1	5,228	-0.31%
2023/12/27	47.4	200.71	25.4	200.57	200.00	21.9	5,130	0.43%
2023/12/26	93.2	196.06	74.2	197.23	195.50	19	4,969	0.38%
2023/12/25	27	191.44	35.8	192.04	193.00	-8.8	4,679	-0.19%
2023/12/22	25	185.00	8	185.13	184.00	17	4,482	0.38%
2023/12/21	10.2	181.97	12	182.54	181.50	-1.8	4,430	-0.04%
2023/12/20	15.3	185.91	27.9	185.47	184.50	-12.6	4,318	-0.29%
2023/12/19	9	180.72	6	181.83	181.50	3	4,161	0.07%
2023/12/18	8	180.63	5	181.20	180.50	3	4,254	0.07%
2023/12/15	9.3	180.33	8.1	180.25	179.00	1.2	4,362	0.03%
2023/12/14	40.1	182.10	11.1	181.10	181.50	29	4,373	0.66%
2023/12/13	5.1	179.10	15.1	179.37	178.00	-10	4,355	-0.23%
2023/12/12	11.1	177.37	9	177.50	177.00	2.1	4,371	0.05%
2023/12/11	6	178.25	1	177.00	177.00	5	4,347	0.12%
2023/12/08	26.8	180.31	6	180.08	179.00	20.8	4,322	0.48%
2023/12/07	6.2	178.74	11	178.05	180.00	-4.8	4,283	-0.11%
2023/12/06	3.1	177.49	2	176.75	176.50	1.1	4,292	0.02%
2023/12/05	6.2	178.33	28	180.38	178.00	-21.8	4,246	-0.51%
2023/12/04	2	183.75	4	183.88	183.50	-2	4,195	-0.05%
2023/12/01	16.1	182.36	6.1	184.01	185.00	10	4,174	0.24%
2023/11/30	23.2	184.29	26.2	184.22	183.50	-3	4,137	-0.07%
2023/11/29	109.2	180.66	23.3	176.96	181.00	85.9	3,977	2.16%	大買/
2023/11/28	0	0.00	1	168.00	168.00	-1	3,793	-0.03%
2023/11/27	2	169.00	3	168.67	167.50	-1	3,842	-0.03%
2023/11/24	7	169.21	1	171.00	169.00	6	3,877	0.15%
2023/11/22	3.1	168.71	2	169.50	169.50	1.1	3,945	0.03%
2023/11/21	24	169.56	20	170.15	170.00	4	3,984	0.10%
2023/11/20	3	164.67	5	164.80	165.00	-2	3,955	-0.05%
2023/11/17	2	165.50	0	0.00	166.00	2	3,970	0.05%
2023/11/16	3	165.33	0	0.00	164.50	3	4,018	0.07%
2023/11/15	3	168.83	6	169.33	168.00	-3	4,050	-0.07%
2023/11/14	9	166.28	8	165.31	166.50	1	4,055	0.02%
2023/11/13	13.1	168.47	5	168.50	166.00	8.1	4,095	0.20%
2023/11/10	1	175.00	8.2	174.43	174.50	-7.2	4,072	-0.18%
2023/11/09	20	173.25	1	172.00	172.00	19	4,103	0.46%
2023/11/08	1	173.00	15	173.13	173.00	-14	4,158	-0.34%
2023/11/07	11.2	170.01	10.2	170.60	171.00	1	4,217	0.02%
2023/11/06	10.3	172.00	22	172.89	172.50	-11.7	4,252	-0.28%
2023/11/03	5	169.50	0.1	170.00	170.00	4.9	4,303	0.11%
2023/11/02	1.1	170.45	24.2	169.40	170.50	-23.1	4,376	-0.53%
2023/10/31	14	166.64	0	0.00	165.00	14	4,436	0.32%
2023/10/30	10	165.00	17.2	167.39	168.00	-7.2	4,473	-0.16%
2023/10/27	3.5	167.43	20	167.03	167.50	-16.5	4,512	-0.37%
2023/10/26	0	0.00	2	161.00	165.50	-2	4,539	-0.04%
2023/10/25	19	163.71	20	164.93	164.50	-1	4,583	-0.02%
2023/10/24	4	158.75	3	160.17	161.00	1	4,641	0.02%
2023/10/23	1	158.00	1	158.50	157.50	0	4,844	0.00%
2023/10/20	15.5	156.04	17	156.59	156.50	-1.5	4,975	-0.03%
2023/10/19	2.4	157.66	1	157.50	159.00	1.4	5,011	0.03%
2023/10/18	0.4	160.68	0	0.00	160.50	0.4	5,081	0.01%
2023/10/17	12.3	164.14	5	165.00	162.00	7.3	5,027	0.15%
2023/10/16	5	165.00	1.1	164.14	164.00	3.9	5,103	0.08%
2023/10/13	53.1	166.21	36	165.81	166.50	17.1	5,241	0.33%
2023/10/12	8	169.50	14.9	170.66	172.50	-6.9	5,222	-0.13%
2023/10/11	7.1	171.23	8	172.63	168.50	-0.9	5,255	-0.02%
2023/10/06	26.1	166.72	23	167.87	168.00	3.1	5,371	0.06%
2023/10/05	0	0.00	6	166.08	166.50	-6	5,393	-0.11%
2023/10/04	26.1	164.50	15	165.17	164.50	11.1	5,403	0.21%
2023/10/03	32	166.72	32	167.47	167.00	0	5,397	0.00%
2023/10/02	6	167.00	8.1	167.42	167.50	-2.1	5,411	-0.04%
2023/09/28	18.1	165.44	2.4	164.91	164.00	15.8	5,399	0.29%
2023/09/27	64.2	166.40	65	167.05	167.00	-0.8	5,336	-0.01%
2023/09/26	7.9	169.24	1.3	168.78	168.50	6.6	5,319	0.12%
2023/09/25	5.1	170.20	3	170.50	170.50	2.1	5,312	0.04%
2023/09/22	12.2	169.71	10	170.50	171.00	2.2	5,338	0.04%
2023/09/21	21.1	174.18	17.1	173.48	172.50	4	5,321	0.08%
2023/09/20	2.8	174.75	59	174.21	175.50	-56.3	5,193	-1.08%
2023/09/19	44	168.52	40	169.00	166.00	4	5,053	0.08%
2023/09/18	32	169.92	1.1	168.58	168.50	30.9	4,998	0.62%
2023/09/15	22.3	170.67	0	0.00	171.50	22.3	4,985	0.45%
2023/09/14	1	165.50	8	166.69	168.00	-7	4,955	-0.14%
2023/09/13	0.2	164.50	1	165.00	164.50	-0.8	4,999	-0.02%
2023/09/12	1	165.00	5	164.50	164.50	-4	5,076	-0.08%
2023/09/11	0	0.00	3	167.17	162.00	-3	5,126	-0.06%
2023/09/08	2.1	163.30	7	164.07	163.50	-4.9	5,103	-0.10%
2023/09/07	7	163.50	2	164.50	164.50	5	5,148	0.10%
2023/09/06	2	164.75	0.1	166.00	165.00	1.9	5,245	0.04%
2023/09/05	2	166.50	5	165.30	165.00	-3	5,369	-0.06%
2023/09/04	0	0.00	4	161.00	161.50	-4	5,416	-0.07%
2023/09/01	114.1	159.14	107	159.62	159.50	7.1	5,524	0.13%	大買/大賣/
2023/08/31	44	159.05	39	159.63	159.50	5	5,528	0.09%
2023/08/30	2	161.75	2	161.50	161.00	0	5,500	0.00%
2023/08/29	4	161.38	3	160.00	160.00	1	5,599	0.02%
2023/08/28	3.1	161.60	10	166.00	161.50	-6.9	5,623	-0.12%
2023/08/25	13	172.42	2	172.50	171.50	11	5,662	0.19%
2023/08/24	3	173.00	7	172.57	173.00	-4	5,670	-0.07%
2023/08/23	2.1	169.86	2.1	170.53	171.50	0.1	5,724	0.00%
2023/08/22	3.1	170.66	2	172.25	170.00	1.1	5,923	0.02%
2023/08/21	4	170.00	3	170.00	170.50	1	6,044	0.02%
2023/08/18	0	174.00	0	0.00	173.00	0	6,040	0.00%
2023/08/17	9	177.65	10	174.15	178.50	-1	6,018	-0.02%
2023/08/16	1	176.50	4	175.63	178.50	-3	5,982	-0.05%
2023/08/15	17.1	177.06	10	177.00	176.50	7.1	5,992	0.12%
2023/08/14	30	176.67	36	176.99	178.00	-6	5,997	-0.10%
2023/08/11	7	182.00	4	182.88	179.00	3	6,022	0.05%
2023/08/10	31	190.42	25	186.20	187.50	6	6,054	0.10%
2023/08/09	4	198.00	2	197.25	194.50	2	6,113	0.03%
2023/08/08	10	193.70	4	192.00	192.00	6	6,074	0.10%
2023/08/07	6	186.34	7	187.57	189.00	-1	5,999	-0.02%
2023/08/04	2	184.50	0	0.00	184.50	2	5,965	0.03%
2023/08/02	2.1	185.62	1	185.00	186.00	1.1	5,916	0.02%
2023/08/01	3	191.00	2.2	193.24	190.50	0.8	5,842	0.01%
2023/07/31	5	197.80	6.1	198.31	194.50	-1.1	5,806	-0.02%
2023/07/28	8	198.51	8.3	198.34	201.00	-0.3	5,780	0.00%
2023/07/27	18	201.75	43	199.06	196.00	-25	5,722	-0.44%
2023/07/26	44.3	206.13	48.2	205.12	203.50	-3.9	5,669	-0.07%
2023/07/25	10	201.70	21.1	205.73	211.00	-11.1	5,447	-0.20%
2023/07/24	12.1	191.41	17	191.68	192.00	-4.9	5,314	-0.09%
2023/07/21	13.6	190.85	2	190.76	191.50	11.6	5,238	0.22%
2023/07/20	2	185.75	1	185.00	186.00	1	5,156	0.02%
2023/07/19	27	190.02	23.2	190.76	187.00	3.8	5,111	0.07%
2023/07/18	47.1	194.99	52.2	195.05	193.00	-5.2	5,022	-0.10%
2023/07/17	36	188.33	6.1	191.34	188.00	29.9	4,869	0.61%
2023/07/14	18.1	182.83	15.2	183.68	185.00	2.9	4,804	0.06%
2023/07/13	7.6	190.02	41.6	188.18	188.00	-34	4,744	-0.72%
2023/07/12	34	180.16	50	181.55	182.00	-16	4,573	-0.35%
2023/07/11	17	177.97	68	178.13	179.50	-51	4,549	-1.12%
2023/07/10	39	174.58	66	174.95	175.50	-27	4,538	-0.59%
2023/07/07	30	173.20	18.3	173.19	173.00	11.8	4,521	0.26%
2023/07/06	43	176.37	38.3	177.54	176.00	4.8	4,487	0.11%
2023/07/05	60	177.77	25	177.60	176.50	35	4,460	0.78%
2023/07/04	72	178.62	55.2	179.44	179.00	16.8	4,441	0.38%
2023/07/03	24.7	179.50	44	180.13	180.00	-19.3	4,413	-0.44%
2023/06/30	37.1	175.66	82.2	175.18	176.50	-45.1	4,391	-1.03%
2023/06/29	37	173.95	44	174.92	174.00	-7	4,391	-0.16%
2023/06/28	63	173.36	48.1	174.31	172.50	14.9	4,365	0.34%
2023/06/27	51	174.05	42	175.02	174.00	9	4,332	0.21%
2023/06/26	56	174.43	49	175.53	175.50	7	4,297	0.16%
2023/06/21	22.7	175.20	40	175.96	176.00	-17.3	4,292	-0.40%
2023/06/20	49.3	173.83	50	174.45	174.00	-0.7	4,250	-0.02%
2023/06/19	139	173.87	114.4	174.17	174.00	24.6	4,228	0.58%	大買/大賣/
2023/06/16	61.8	177.07	63.2	178.02	178.00	-1.4	4,143	-0.03%
2023/06/15	130.3	177.98	99.2	178.85	178.00	31.1	4,077	0.76%	大買/
2023/06/14	76	179.16	52	179.73	179.00	24	4,078	0.59%
2023/06/13	12	180.67	31	181.15	182.50	-19	4,144	-0.46%
2023/06/12	64.2	179.60	63.9	179.63	178.00	0.3	4,104	0.01%
2023/06/09	86.2	184.58	46.7	184.72	185.00	39.6	4,035	0.98%
2023/06/08	33.7	178.27	43	179.16	180.00	-9.3	3,941	-0.24%
2023/06/07	58	178.41	38	178.78	178.50	20	3,889	0.51%
2023/06/06	36	172.58	42	173.00	173.50	-6	3,757	-0.16%
2023/06/05	28.1	170.95	29.2	171.62	173.00	-1.1	3,722	-0.03%
2023/06/02	17.3	169.89	28.2	168.96	171.50	-11	3,667	-0.30%
2023/06/01	32	165.50	23	166.39	166.00	9	3,527	0.26%
2023/05/31	38	164.93	50	166.11	166.00	-12	3,450	-0.35%
2023/05/30	16	164.25	8	165.00	164.50	8	3,403	0.24%
2023/05/29	16	167.88	11.1	167.68	168.00	4.9	3,362	0.15%
2023/05/26	41	169.54	43.1	169.34	169.50	-2.1	3,353	-0.06%
2023/05/25	59.1	164.31	42	163.87	162.50	17.1	3,227	0.53%
2023/05/24	1	159.00	7	160.07	161.00	-6	3,077	-0.19%
2023/05/23	6	156.83	8	157.69	158.50	-2	3,000	-0.07%
2023/05/22	6	156.58	6	157.67	158.00	0	2,947	0.00%
2023/05/19	8	157.31	3	157.33	157.00	5	2,902	0.17%
2023/05/18	4	157.13	4.4	158.20	159.00	-0.4	2,854	-0.02%
2023/05/17	5	154.00	8	155.75	155.50	-3	2,789	-0.11%
2023/05/16	13	153.31	18	154.44	154.50	-5	2,707	-0.18%
2023/05/15	14	150.39	12	152.04	152.00	2	2,628	0.08%
2023/05/12	0	0.00	3	147.67	147.50	-3	2,552	-0.12%
2023/05/11	0	0.00	10	145.90	146.50	-10	2,510	-0.40%
2023/05/10	1	144.00	1	144.50	145.00	0	2,519	0.00%
2023/05/09	0	0.00	3	145.50	146.00	-3	2,529	-0.12%
2023/05/08	1	143.00	2	143.50	144.00	-1	2,535	-0.04%
2023/05/05	14	142.50	8	142.50	142.50	6	2,541	0.24%
2023/05/04	0	0.00	1	145.00	145.50	-1	2,535	-0.04%
2023/05/03	15	144.00	14	143.82	144.00	1	2,543	0.04%
2023/05/02	1	142.00	0	0.00	143.00	1	2,574	0.04%
2023/04/28	0	0.00	1	146.00	145.50	-1	2,608	-0.04%
2023/04/27	0	0.00	1	144.00	145.00	-1	2,631	-0.04%
2023/04/26	0	0.00	0.1	142.50	143.00	-0.1	2,641	0.00%
2023/04/25	1	140.00	2	144.00	141.00	-1	2,643	-0.04%
2023/04/24	10	142.50	10	143.00	143.00	0	2,618	0.00%
2023/04/20	1	145.00	3	145.00	145.00	-2	2,630	-0.08%
2023/04/17	1	146.50	0.1	147.00	147.50	0.9	2,643	0.03%
2023/04/14	0	0.00	1	146.50	147.00	-1	2,646	-0.04%
2023/04/13	0	0.00	0.1	145.50	146.00	-0.1	2,638	0.00%
2023/04/11	0	0.00	0.2	146.00	146.50	-0.2	2,668	-0.01%
2023/04/10	0	0.00	5	145.30	146.00	-5	2,671	-0.19%
2023/04/07	1.1	144.50	0.1	144.00	144.00	1	2,683	0.04%
2023/04/06	1.1	143.54	1	143.94	145.00	0	2,691	0.00%
2023/03/31	2	143.50	2	144.00	144.00	0	2,707	0.00%
2023/03/30	2.9	145.34	4.3	145.21	143.50	-1.4	2,835	-0.05%
2023/03/29	0.4	142.00	0	142.50	143.00	0.4	2,965	0.01%
2023/03/28	3	142.17	2	142.50	142.50	1	3,140	0.03%
2023/03/27	2.3	142.98	6	143.17	143.50	-3.7	3,307	-0.11%
2023/03/24	4	143.00	4	143.63	144.00	0	3,513	0.00%
2023/03/22	1	143.50	3.3	143.48	144.50	-2.3	3,622	-0.06%
2023/03/20	29	140.86	23	140.65	140.50	6	3,671	0.16%
2023/03/17	23	142.09	28	142.25	145.00	-5	3,647	-0.14%
2023/03/16	8.1	141.57	17.1	142.29	142.50	-9	3,621	-0.25%
2023/03/15	1	136.00	7	138.50	139.00	-6	3,577	-0.17%
2023/03/14	2	136.75	5	136.90	136.50	-3	3,581	-0.08%
2023/03/13	32	138.28	33.1	138.19	138.00	-1.1	3,557	-0.03%
2023/03/10	14	136.39	15	136.90	137.00	-1	3,523	-0.03%
2023/03/09	2	139.75	1	140.00	139.00	1	3,515	0.03%
2023/03/08	11.4	138.56	11.1	139.04	139.50	0.3	3,568	0.01%
2023/03/07	1.1	140.95	1	141.00	141.00	0.1	3,606	0.00%
2023/03/06	40	140.24	43	140.01	140.00	-3	3,618	-0.08%
2023/03/03	7	139.93	2	140.25	139.50	5	3,659	0.14%
2023/03/02	14	137.93	13	138.88	139.00	1	3,682	0.03%
2023/03/01	6	138.50	1.2	138.58	139.00	4.8	3,686	0.13%
2023/02/24	16.2	139.92	15	137.43	137.00	1.2	3,742	0.03%
2023/02/23	16.1	142.52	25	142.26	141.50	-8.9	3,716	-0.24%
2023/02/22	1	136.00	3	135.67	136.50	-2	3,685	-0.05%
2023/02/21	2	134.75	1	135.00	135.00	1	3,705	0.03%
2023/02/20	8	134.88	6	134.83	134.50	2	3,821	0.05%
2023/02/17	17	133.65	18	134.11	135.00	-1	3,867	-0.03%
2023/02/16	1	133.50	6.2	134.68	135.50	-5.2	3,907	-0.13%
2023/02/15	2.1	130.76	2	132.50	131.00	0.1	3,938	0.00%
2023/02/14	7	132.57	10	133.15	133.00	-3	4,002	-0.07%
2023/02/13	15	130.60	16	130.94	131.00	-1	4,036	-0.02%
2023/02/10	11.1	130.21	10	128.60	128.50	1.1	4,052	0.03%
2023/02/09	17	132.53	16	132.06	132.00	1	4,098	0.02%
2023/02/08	18	133.97	18.5	132.86	132.50	-0.5	4,101	-0.01%
2023/02/07	21.5	132.40	21.1	133.43	134.00	0.4	4,105	0.01%
2023/02/06	31	132.82	33	133.06	132.50	-2	4,090	-0.05%
2023/02/03	6	132.00	6	133.00	132.00	0	4,083	0.00%
2023/02/02	18	132.75	18	133.31	133.00	0	4,100	0.00%
2023/02/01	32	132.41	34	133.13	134.00	-2	4,086	-0.05%
2023/01/31	4.1	131.86	4	132.50	131.00	0.1	4,061	0.00%
2023/01/30	6	130.83	13.3	132.12	133.00	-7.3	4,018	-0.18%
2023/01/17	2	125.00	12	126.96	127.50	-10	3,991	-0.25%
2023/01/16	22	125.32	26	125.77	125.50	-4	4,049	-0.10%
2023/01/13	6	125.42	9	125.78	125.50	-3	4,071	-0.07%
2023/01/12	11	124.86	12	125.33	125.50	-1	4,130	-0.02%
2023/01/11	2.1	125.71	2	126.00	125.50	0.1	4,187	0.00%
2023/01/10	5	125.10	6.1	125.67	126.50	-1.1	4,380	-0.03%
2023/01/09	0	0.00	3	125.17	126.00	-3	4,427	-0.07%
2023/01/06	11	123.23	11	124.00	124.00	0	4,493	0.00%
2023/01/05	7	123.07	6	123.75	123.50	1	4,570	0.02%
2023/01/04	4	121.50	4	122.50	122.00	0	4,595	0.00%
2023/01/03	2	121.50	4	121.75	122.50	-2	4,655	-0.04%
2022/12/30	5	119.90	5	120.80	119.50	0	4,704	0.00%
2022/12/29	2	118.00	13	119.81	120.00	-11	4,719	-0.23%
2022/12/28	0	0.00	10	117.50	118.00	-10	4,728	-0.21%
2022/12/27	10	118.40	0	0.00	118.00	10	4,814	0.21%
2022/12/26	2	118.50	2	119.00	119.00	0	4,847	0.00%
2022/12/23	7	118.21	18	118.58	119.50	-11	4,901	-0.22%
2022/12/22	8	117.81	7	118.43	117.50	1	5,012	0.02%
2022/12/21	7	114.79	9	115.22	117.00	-2	4,939	-0.04%
2022/12/20	6.1	117.40	2	116.75	116.00	4.1	4,836	0.08%
2022/12/19	5	123.50	4	124.00	123.50	1	4,745	0.02%
2022/12/16	36	122.57	47	121.19	123.50	-11	4,614	-0.24%
2022/12/15	82.3	124.31	71	124.42	123.00	11.3	4,527	0.25%
2022/12/14	1	123.00	1	122.00	122.50	0	4,579	0.00%
2022/12/13	23	120.96	23	121.28	120.50	0	4,622	0.00%
2022/12/12	27	119.93	29	120.12	120.50	-2	4,667	-0.04%
2022/12/09	21	117.76	20	118.00	119.00	1	4,714	0.02%
2022/12/08	86.1	116.47	86	116.81	117.50	0.1	4,769	0.00%
2022/12/07	34.2	118.65	30	118.67	119.00	4.2	4,773	0.09%
2022/12/06	27.1	122.24	24	121.98	121.50	3.1	4,856	0.06%
2022/12/05	8.5	124.59	11	124.95	125.00	-2.5	4,907	-0.05%
2022/12/02	36.1	123.36	36	123.58	123.50	0.1	4,944	0.00%
2022/12/01	36	123.56	36	123.61	123.50	0	4,959	0.00%
2022/11/30	104	121.48	101	121.72	123.00	3	4,940	0.06%	大買/大賣/
2022/11/29	86	122.31	85	122.78	122.00	1	4,906	0.02%
2022/11/28	8	123.87	8	123.88	123.00	0	4,900	0.00%
2022/11/25	49	125.30	45	125.57	125.00	4	4,912	0.08%
2022/11/24	50	123.19	50	123.52	123.50	0	4,871	0.00%
2022/11/23	9.1	122.49	7	122.50	122.50	2.1	4,882	0.04%
2022/11/22	38.1	121.41	39	121.36	122.00	-1	4,866	-0.02%
2022/11/21	49	126.82	51.1	126.89	126.00	-2.1	4,799	-0.04%
2022/11/18	29	129.53	31	130.03	130.50	-2	4,764	-0.04%
2022/11/17	30	127.15	32	127.88	128.50	-2	4,736	-0.04%
2022/11/16	4	124.38	8	125.81	127.00	-4	4,720	-0.08%
2022/11/15	1	121.00	1	121.50	123.00	0	4,675	0.00%
2022/11/14	12	121.17	11	121.64	122.50	1	4,682	0.02%
2022/11/11	47	120.91	55.3	121.74	123.00	-8.3	4,693	-0.18%
2022/11/10	1	119.50	4	119.63	120.00	-3	4,769	-0.06%
2022/11/09	16	119.88	11.2	120.13	120.50	4.9	4,853	0.10%
2022/11/08	3	118.33	5	118.60	118.00	-2	4,936	-0.04%
2022/11/07	14	115.18	15	115.63	116.50	-1	4,985	-0.02%
2022/11/04	3	112.17	1	112.00	112.50	2	4,965	0.04%
2022/11/03	0.2	113.50	4	113.38	113.50	-3.9	5,027	-0.08%
2022/10/31	4	111.50	4	110.25	109.50	0	5,074	0.00%
2022/10/28	2	112.00	4	111.25	111.00	-2	5,075	-0.04%
2022/10/27	2	112.00	2	112.50	112.00	0	5,092	0.00%
2022/10/26	1	110.50	3.4	111.07	111.00	-2.4	5,125	-0.05%
2022/10/25	2	111.75	8	111.94	111.50	-6	5,133	-0.12%
2022/10/24	5	112.70	5	112.10	112.00	0	5,132	0.00%
2022/10/21	4.1	108.49	4	107.50	107.50	0.1	5,069	0.00%
2022/10/20	4	109.50	1.1	107.64	111.00	3	5,049	0.06%
2022/10/19	5	108.70	5	109.70	110.00	0	5,007	0.00%
2022/10/18	17	111.38	15	110.30	108.00	2	4,994	0.04%
2022/10/17	15	104.70	15	105.17	107.00	0	4,951	0.00%
2022/10/14	34	107.93	27	107.96	106.50	7	4,968	0.14%
2022/10/13	6	108.17	7.1	108.79	109.00	-1.1	4,969	-0.02%
2022/10/12	1	104.00	7	106.57	106.50	-6	4,991	-0.12%
2022/10/11	2	105.75	9	104.78	104.00	-7	5,022	-0.14%
2022/10/07	21	104.95	21	106.29	106.50	0	5,001	0.00%
2022/10/06	15	108.33	12.2	108.66	108.00	2.8	4,953	0.06%
2022/10/05	6	111.08	0	0.00	110.00	6	4,939	0.12%
2022/10/04	55.2	108.49	55	109.08	110.00	0.2	4,932	0.00%
2022/10/03	3	105.17	1	106.00	105.50	2	4,872	0.04%
2022/09/30	14.1	106.50	15	107.20	107.50	-1	4,919	-0.02%
2022/09/29	46	108.78	46.1	109.24	107.50	-0.1	4,947	0.00%
2022/09/28	41	107.05	34.6	107.45	106.50	6.4	4,846	0.13%
2022/09/27	11	109.95	10	109.90	110.50	1	4,820	0.02%
2022/09/26	4.1	109.64	7.1	110.08	111.00	-3	4,820	-0.06%
2022/09/23	3	114.67	37	115.01	115.00	-34	4,842	-0.70%
2022/09/22	32.2	113.94	28.2	112.63	114.50	4	4,971	0.08%
2022/09/21	37	117.13	26	115.65	115.00	11	4,936	0.22%
2022/09/20	14	121.25	16.1	122.68	122.00	-2.1	4,805	-0.04%
2022/09/19	5	123.50	11.1	123.09	123.00	-6.1	4,767	-0.13%
2022/09/16	0	0.00	0.2	121.85	121.00	-0.2	4,726	0.00%
2022/09/15	30.1	121.69	36.1	122.89	122.50	-6	4,724	-0.13%
2022/09/14	6	118.92	12.2	120.13	120.00	-6.2	4,734	-0.13%
2022/09/13	24.4	120.40	35	122.57	122.00	-10.6	4,717	-0.23%
2022/09/12	25.5	117.55	2.2	118.66	117.50	23.4	4,615	0.51%
2022/09/08	47	115.60	59.5	116.21	117.00	-12.5	4,606	-0.27%
2022/09/07	0	0.00	1	110.50	110.00	-1	4,552	-0.02%
2022/09/06	3	110.83	2	111.00	111.50	1	4,534	0.02%
2022/09/05	4	112.00	4	113.00	112.50	0	4,543	0.00%
2022/09/02	5	112.50	5	112.20	111.00	0	4,564	0.00%
2022/09/01	23.1	113.00	22	113.45	113.00	1.1	4,536	0.02%
2022/08/31	1.2	114.57	3	114.83	115.00	-1.9	4,519	-0.04%
2022/08/30	2.1	113.77	4	114.00	113.50	-2	4,534	-0.04%
2022/08/29	2.2	113.33	0	0.00	114.00	2.2	4,519	0.05%
2022/08/26	27	117.00	5	117.00	116.50	22	4,516	0.49%
2022/08/25	1	115.00	0	0.00	114.50	1	4,519	0.02%
2022/08/24	2.1	113.77	1.4	113.63	113.50	0.7	4,531	0.02%
2022/08/23	0.1	117.00	3	118.33	116.50	-2.9	4,534	-0.06%
2022/08/22	0	0.00	3	117.50	117.50	-3	4,575	-0.07%
2022/08/19	5.2	115.90	0	0.00	115.50	5.2	4,580	0.11%
2022/08/18	12.4	115.65	0	0.00	116.00	12.4	4,558	0.27%
2022/08/17	13.4	116.51	11	117.05	116.50	2.4	4,558	0.05%
2022/08/16	2.6	126.75	7.2	126.51	127.50	-4.6	4,451	-0.10%
2022/08/15	8.7	124.88	15.5	122.92	124.50	-6.8	4,322	-0.16%
2022/08/12	3	118.33	10	118.85	118.50	-7	4,227	-0.17%
2022/08/11	3.1	115.32	6	116.17	114.00	-2.9	4,158	-0.07%
2022/08/10	5	114.20	0	0.00	114.00	5	4,114	0.12%
2022/08/09	7	115.86	0	0.00	116.00	7	4,051	0.17%
2022/08/08	6	118.33	1	119.00	119.00	5	4,041	0.12%
2022/08/05	1	117.50	6.2	117.48	117.50	-5.2	4,044	-0.13%
2022/08/04	4	113.63	1	116.00	116.00	3	4,044	0.07%
2022/08/03	2	115.00	0	0.00	115.50	2	4,068	0.05%
2022/08/02	9	116.06	6	116.17	116.00	3	4,145	0.07%
2022/07/29	3.1	118.34	1	119.00	118.00	2.1	4,193	0.05%
2022/07/28	0	115.50	1	116.50	116.00	-1	4,169	-0.02%
2022/07/27	1.1	114.05	0	0.00	115.00	1.1	4,170	0.03%
2022/07/25	17	117.50	18	114.58	117.00	-1	4,168	-0.02%
2022/07/22	55	114.81	51	115.12	115.00	4	4,157	0.10%
2022/07/21	1	119.00	0	0.00	120.00	1	4,051	0.02%
2022/07/20	4	119.25	0	0.00	119.50	4	3,988	0.10%
2022/07/19	3.3	118.35	2	118.75	118.00	1.3	3,927	0.03%
2022/07/18	1	113.00	1	114.00	115.00	0	3,857	0.00%
2022/07/15	3	109.83	1	109.00	111.00	2	3,827	0.05%
2022/07/13	1	108.50	1	108.50	108.00	0	3,879	0.00%
2022/07/11	9	107.33	1	107.00	106.50	8	3,860	0.21%
2022/07/08	11	108.09	2	106.50	108.00	9	3,850	0.23%
2022/07/07	7	100.94	5	101.50	102.00	2	3,798	0.05%
2022/07/06	4.1	101.26	6.5	100.15	100.00	-2.4	3,774	-0.06%
2022/07/05	4	100.25	13	101.81	102.00	-9	3,772	-0.24%
2022/07/04	1.5	101.67	3	102.50	101.50	-1.5	3,752	-0.04%
2022/07/01	14	107.36	16	105.66	105.00	-2	3,730	-0.05%
2022/06/30	28.3	111.70	12	111.92	113.50	16.3	3,653	0.45%
2022/06/29	9	117.78	5	115.90	117.00	4	3,516	0.11%
2022/06/28	0	0.00	1	123.50	123.50	-1	3,522	-0.03%
2022/06/27	13	125.85	3.5	125.50	125.50	9.5	3,552	0.27%
2022/06/24	10	122.50	11.4	125.08	127.00	-1.4	3,540	-0.04%
2022/06/23	0.4	125.00	3	123.67	125.00	-2.6	3,510	-0.07%
2022/06/22	1	129.00	0	0.00	122.00	1	3,477	0.03%
2022/06/21	1	128.50	0	0.00	128.50	1	3,559	0.03%
2022/06/20	14.1	124.35	14.2	125.37	126.00	-0.1	3,598	0.00%
2022/06/17	1	127.00	6	126.00	125.50	-5	3,671	-0.14%
2022/06/16	0	0.00	1.2	130.54	129.00	-1.2	3,628	-0.03%
2022/06/15	1	131.00	13.5	130.77	130.00	-12.5	3,683	-0.34%
2022/06/14	11	129.50	1.2	130.67	129.50	9.8	3,698	0.27%
2022/06/10	0	0.00	1	133.50	133.00	-1	3,659	-0.03%
2022/06/09	0	0.00	0.1	135.00	135.50	-0.1	3,679	0.00%
2022/06/08	0	0.00	11	135.50	134.50	-11	3,712	-0.30%
2022/06/07	1	132.00	0	0.00	134.00	1	3,717	0.03%
2022/06/06	14	133.11	0	0.00	132.50	14	3,781	0.37%
2022/06/02	1	134.00	0	0.00	132.50	1	3,818	0.03%
2022/06/01	4	136.50	0.1	136.00	136.00	4	3,871	0.10%
2022/05/31	9	132.56	10.2	134.46	135.00	-1.2	3,891	-0.03%
2022/05/30	2	135.50	2.2	135.40	134.00	-0.2	3,852	0.00%
2022/05/27	1	133.00	0	0.00	132.00	1	3,793	0.03%
2022/05/26	2	127.75	2.1	128.26	128.00	-0.1	3,769	0.00%
2022/05/25	1	127.50	1	128.00	127.50	0	3,768	0.00%
2022/05/24	0.2	124.67	15	125.00	124.00	-14.9	3,734	-0.40%
2022/05/23	1	126.01	0	0.00	126.00	1	3,717	0.03%
2022/05/20	11	129.82	1	131.00	129.00	10	3,730	0.27%
2022/05/19	4	130.25	4.8	129.27	130.50	-0.8	3,707	-0.02%
2022/05/18	0	129.50	22	131.45	131.00	-22	3,695	-0.59%
2022/05/17	1	130.50	0	0.00	130.50	1	3,698	0.03%
2022/05/16	24.1	129.58	3	127.67	127.50	21.1	3,696	0.57%
2022/05/13	10	129.00	10	130.00	130.00	0	3,671	0.00%
2022/05/12	5.1	129.12	7.2	129.13	128.50	-2.1	3,668	-0.06%
2022/05/11	4.1	130.00	3	129.33	130.00	1.1	3,667	0.03%
2022/05/10	2	131.00	10.2	129.43	131.00	-8.2	3,638	-0.22%
2022/05/09	2.1	128.52	7	128.21	128.50	-4.9	3,568	-0.14%
2022/05/06	1	125.00	0	0.00	125.00	1	3,534	0.03%
2022/05/05	1.1	126.50	7.2	126.01	126.00	-6.1	3,553	-0.17%
2022/05/04	5	124.90	7	124.64	125.00	-2	3,561	-0.06%
2022/05/03	1	122.98	3	122.50	123.50	-2	3,558	-0.06%
2022/04/29	4	123.13	1	121.00	121.00	3	3,564	0.08%
2022/04/28	10	118.75	10	120.50	120.50	0	3,532	0.00%
2022/04/27	5.1	119.00	5	121.50	119.50	0.1	3,508	0.00%
2022/04/26	2.3	119.63	0.4	120.79	121.00	2	3,464	0.06%
2022/04/25	3	118.67	1	118.50	119.00	2	3,479	0.06%
2022/04/22	3	120.17	0	0.00	120.50	3	3,463	0.09%
2022/04/21	9.1	122.29	3	124.00	122.50	6.1	3,464	0.18%
2022/04/20	4.2	124.09	1	125.50	123.00	3.2	3,435	0.09%
2022/04/19	1.3	124.90	2.2	125.45	123.00	-0.9	3,387	-0.03%
2022/04/18	5	123.30	0	0.00	122.00	5	3,439	0.15%
2022/04/15	0.3	121.20	0	0.00	120.50	0.3	3,467	0.01%
2022/04/14	3.2	122.84	1	123.50	123.00	2.2	3,503	0.06%
2022/04/13	5	122.61	10.3	122.01	123.00	-5.2	3,527	-0.15%
2022/04/12	2.5	120.38	27	118.61	120.00	-24.5	3,492	-0.70%
2022/04/11	3	120.77	11	121.05	121.00	-8	3,470	-0.23%
2022/04/08	11.4	123.05	7.1	122.81	122.50	4.3	3,451	0.12%
2022/04/07	4	125.74	3.2	124.84	125.00	0.8	3,458	0.02%
2022/04/06	5.1	127.22	0	0.00	127.50	5.1	3,431	0.15%
2022/04/01	3	129.00	0	0.00	130.00	3	3,459	0.09%
2022/03/31	4.6	131.65	0	0.00	130.00	4.6	3,451	0.13%
2022/03/30	1	130.50	0	0.00	132.00	1	3,366	0.03%
2022/03/29	2.8	132.80	1	131.00	130.50	1.8	3,328	0.05%
2022/03/28	1	133.00	0	0.00	133.50	1	3,322	0.03%
2022/03/25	2.2	133.05	1	134.00	134.00	1.2	3,339	0.04%
2022/03/24	14.5	132.23	8.1	132.20	132.50	6.5	3,317	0.20%
2022/03/23	11.7	137.70	6	137.58	137.00	5.7	3,187	0.18%
2022/03/22	17.1	137.38	20	136.55	138.50	-2.9	3,164	-0.09%
2022/03/21	9.1	140.96	0	0.00	140.50	9.1	3,096	0.29%
2022/03/18	1.2	140.48	0	0.00	141.00	1.2	3,114	0.04%
2022/03/16	0.2	140.44	0	0.00	140.00	0.2	3,166	0.01%
2022/03/15	2	140.74	0.3	141.25	140.00	1.7	3,241	0.05%
2022/03/14	0.4	142.07	0	0.00	143.00	0.4	3,317	0.01%
2022/03/11	4.1	142.38	3	141.50	142.00	1.1	3,357	0.03%
2022/03/10	4.2	147.55	0	0.00	147.00	4.2	3,420	0.12%
2022/03/09	7	144.14	2	143.75	144.00	5	3,433	0.15%
2022/03/08	3	144.67	1	143.50	145.00	2	3,413	0.06%
2022/03/07	5	146.00	2	148.00	145.00	3	3,409	0.09%
2022/03/04	7	153.79	5	154.20	153.00	2	3,456	0.06%
2022/03/03	1	159.00	0	0.00	157.00	1	3,456	0.03%
2022/03/02	3	158.50	1	158.50	158.00	2	3,469	0.06%
2022/03/01	4	159.50	10	159.70	158.00	-6	3,464	-0.17%
2022/02/25	1.2	157.31	2	156.25	155.50	-0.8	3,439	-0.02%
2022/02/24	2	156.25	2.2	155.27	156.00	-0.2	3,460	-0.01%
2022/02/23	0.1	157.00	2	157.75	158.50	-1.9	3,484	-0.05%
2022/02/22	3.1	156.80	3.2	155.47	156.00	-0.1	3,656	0.00%
2022/02/21	3	158.50	2	159.25	159.50	1	3,723	0.03%
2022/02/18	1	159.00	0	0.00	160.00	1	3,767	0.03%
2022/02/17	3	158.83	12	158.54	159.50	-9	3,847	-0.23%
2022/02/16	0	0.00	1.1	157.00	157.00	-1.1	3,946	-0.03%
2022/02/15	2	155.00	0	0.00	155.00	2	4,212	0.05%
2022/02/14	0	0.00	3	153.50	153.00	-3	4,350	-0.07%
2022/02/11	0	0.00	1	158.00	156.00	-1	4,764	-0.02%
2022/02/10	0.1	155.00	0	0.00	157.00	0.1	4,950	0.00%
2022/02/09	4	156.00	3	156.33	157.00	1	5,167	0.02%
2022/02/08	20	155.13	14	155.93	154.50	6	5,302	0.11%
2022/01/26	4.3	152.27	1	153.00	151.00	3.3	5,477	0.06%
2022/01/25	1	154.00	1	154.00	154.00	0	5,559	0.00%
2022/01/21	0.1	157.00	0	0.00	156.00	0.1	5,616	0.00%
2022/01/20	0	0.00	1	159.50	158.00	-1	5,619	-0.02%
2022/01/19	1	157.50	1	157.50	158.00	0	5,628	0.00%
2022/01/18	2	159.00	0	0.00	158.50	2	5,681	0.04%
2022/01/17	0	0.00	2	155.00	157.50	-2	5,663	-0.04%
2022/01/14	1.1	155.72	1	155.00	155.50	0.1	5,709	0.00%
2022/01/13	0.1	156.00	0	0.00	155.50	0.1	5,789	0.00%
2022/01/12	0.2	156.00	13.1	156.46	157.50	-12.9	5,815	-0.22%
2022/01/11	3.3	155.92	7.2	156.17	156.50	-3.9	5,883	-0.07%
2022/01/10	1.2	159.50	1	158.00	160.50	0.2	5,994	0.00%
2022/01/07	3.4	159.43	6.1	159.34	160.50	-2.7	5,985	-0.05%
2022/01/06	10.2	159.36	0	0.00	160.50	10.2	5,972	0.17%
2022/01/05	2	162.25	0	0.00	162.50	2	5,972	0.03%
2022/01/04	2	161.75	1.4	161.87	161.50	0.6	6,084	0.01%
2022/01/03	5.1	160.50	5	160.40	160.00	0.1	6,335	0.00%
2021/12/30	8.1	160.51	1	161.50	160.50	7.1	6,457	0.11%
2021/12/29	4	162.63	3.2	162.66	162.00	0.8	6,431	0.01%
2021/12/28	6.5	163.69	8.2	164.27	165.50	-1.7	6,422	-0.03%
2021/12/27	4.2	159.90	2.2	159.86	160.00	2	6,377	0.03%
2021/12/24	14	160.68	6.3	160.52	160.50	7.7	6,375	0.12%
2021/12/23	4.4	161.81	3	161.17	161.00	1.4	6,412	0.02%
2021/12/22	2	162.50	3	162.83	162.00	-1	6,452	-0.02%
2021/12/21	5.1	160.08	3.2	161.56	162.00	1.9	6,507	0.03%
2021/12/20	5.1	161.88	5	162.20	160.50	0.1	6,532	0.00%
2021/12/17	7.5	162.91	5	162.50	162.50	2.5	6,573	0.04%
2021/12/16	9	167.39	10	166.10	165.50	-1	6,639	-0.02%
2021/12/15	17.1	162.85	10.1	162.15	162.00	7	6,620	0.11%
2021/12/14	11.1	165.68	22	165.41	165.00	-10.9	6,602	-0.17%
2021/12/13	37	170.41	31.8	171.03	168.50	5.2	6,603	0.08%
2021/12/10	22	166.98	1.2	168.08	166.00	20.8	6,516	0.32%
2021/12/09	26.1	168.04	25.1	168.86	169.00	1	6,489	0.02%
2021/12/08	11.1	166.68	21	166.88	166.00	-10	6,436	-0.16%
2021/12/07	5	164.00	10.1	164.69	165.50	-5.1	6,373	-0.08%
2021/12/06	4.1	159.60	12	161.79	163.50	-7.9	6,329	-0.13%
2021/12/03	3	161.33	8.1	161.68	161.50	-5.1	6,288	-0.08%
2021/12/02	15.2	162.26	15	162.23	161.00	0.2	6,285	0.00%
2021/12/01	15.4	164.46	9.5	164.21	164.50	5.9	6,292	0.09%
2021/11/30	15.6	166.28	14.4	166.29	163.00	1.2	6,287	0.02%
2021/11/29	2	159.00	107	157.84	161.50	-105	6,225	-1.69%	大賣/鉅額交易
2021/11/26	2	160.75	4	161.50	162.00	-2	6,210	-0.03%
2021/11/25	1	163.00	2	163.00	163.00	-1	6,263	-0.02%
2021/11/24	5	161.30	10	161.85	162.50	-5	6,286	-0.08%
2021/11/23	10	161.00	5.4	160.93	161.00	4.6	6,286	0.07%
2021/11/22	2	165.50	2	165.50	165.00	0	6,284	0.00%
2021/11/19	9.6	166.39	41.2	166.37	166.00	-31.6	6,294	-0.50%
2021/11/18	51	164.02	50	165.43	161.00	1	6,244	0.02%
2021/11/17	13.4	161.05	7	161.21	162.50	6.4	6,236	0.10%
2021/11/16	9	164.06	14	162.57	163.00	-5	6,330	-0.08%
2021/11/15	18.4	161.84	17	160.91	161.00	1.4	6,365	0.02%
2021/11/12	64.1	159.02	78.1	158.87	158.50	-14.1	6,448	-0.22%
2021/11/11	76.5	164.76	66	165.47	165.00	10.5	6,326	0.17%
2021/11/10	93.6	167.12	272.3	167.16	166.50	-178.7	6,251	-2.86%	大賣/鉅額交易
2021/11/09	15.9	160.75	15.1	160.60	159.50	0.8	5,934	0.01%
2021/11/08	18.2	157.88	19.2	158.48	158.00	-0.9	5,735	-0.02%
2021/11/05	77.3	151.63	18.1	152.22	151.50	59.2	5,579	1.06%
2021/11/04	161	146.72	30.4	150.10	152.00	130.6	5,475	2.39%	大買/鉅額交易
2021/11/03	7.1	144.99	3.3	144.71	145.00	3.8	5,328	0.07%
2021/11/02	7	143.86	3	143.67	143.50	4	5,243	0.08%
2021/11/01	5.1	142.21	2	142.00	142.00	3.1	5,174	0.06%
2021/10/29	3	139.67	3	140.00	140.00	0	5,147	0.00%
2021/10/28	1	139.00	1	139.00	139.00	0	5,179	0.00%
2021/10/27	4	140.50	4	139.50	140.50	0	5,198	0.00%
2021/10/26	6	142.67	1.1	142.48	142.50	5	5,212	0.09%
2021/10/25	0	0.00	1	141.00	141.00	-1	5,194	-0.02%
2021/10/22	0	0.00	6	139.83	140.50	-6	5,233	-0.11%
2021/10/21	6.2	142.42	3.6	142.24	140.50	2.6	5,261	0.05%
2021/10/20	1	142.50	3.1	142.66	142.00	-2.1	5,237	-0.04%
2021/10/19	44	141.07	47	141.36	142.00	-3	5,259	-0.06%
2021/10/18	24	143.56	35	143.71	144.00	-11	5,279	-0.21%
2021/10/15	0	0.00	3	138.50	138.50	-3	5,137	-0.06%
2021/10/14	13	139.38	3.1	139.34	137.00	9.9	5,113	0.19%
2021/10/13	8.1	139.00	8.1	139.44	139.00	0	5,117	0.00%
2021/10/12	13	137.00	8	137.00	136.50	5	5,116	0.10%
2021/10/08	22	137.73	21.5	138.41	137.00	0.5	5,020	0.01%
2021/10/07	10.2	134.15	12	134.42	135.50	-1.9	4,780	-0.04%
2021/10/06	0	0.00	1	126.00	127.00	-1	4,688	-0.02%
2021/10/05	0.1	125.00	0	0.00	128.00	0.1	4,750	0.00%
2021/10/04	1.5	129.17	0.3	129.50	127.00	1.3	4,788	0.03%
2021/10/01	0.2	129.25	2.1	127.33	127.00	-1.9	4,784	-0.04%
2021/09/30	2	128.50	2	128.50	129.50	0	4,784	0.00%
2021/09/29	5.3	129.21	3	128.67	129.00	2.3	4,771	0.05%
2021/09/28	7.4	132.20	1	131.50	131.00	6.4	4,752	0.13%
2021/09/27	10	141.10	14	139.07	137.50	-4	4,746	-0.08%
2021/09/24	8.3	144.71	4.2	143.74	143.00	4.1	4,721	0.09%
2021/09/23	9	141.89	9	144.06	145.00	0	4,712	0.00%
2021/09/22	0	0.00	6	139.50	139.50	-6	4,684	-0.13%
2021/09/17	0	138.50	0.1	139.00	139.00	-0.1	4,732	0.00%
2021/09/16	1	138.50	2	136.25	138.50	-1	4,844	-0.02%
2021/09/15	2	138.25	3	136.67	136.50	-1	4,885	-0.02%
2021/09/14	4	138.50	1	138.50	138.50	3	4,958	0.06%
2021/09/13	1	139.00	1.1	138.52	139.00	-0.1	5,063	0.00%
2021/09/10	1.1	138.00	2	138.50	138.50	-1	5,085	-0.02%
2021/09/09	3	137.00	7.1	135.09	138.50	-4.1	5,212	-0.08%
2021/09/08	1	133.00	3	135.83	135.00	-2	5,213	-0.04%
2021/09/06	5.1	137.89	0	0.00	136.50	5.1	5,204	0.10%
2021/09/03	1	135.50	0	0.00	136.00	1	5,199	0.02%
2021/09/02	3	134.50	2	135.50	133.50	1	5,201	0.02%
2021/09/01	1.2	130.50	2	130.50	132.50	-0.8	5,203	-0.02%
2021/08/31	1.1	129.45	3	129.33	130.50	-1.9	5,182	-0.04%
2021/08/30	1.2	130.03	3	129.67	130.00	-1.8	5,138	-0.03%
2021/08/27	4.2	127.52	1	127.50	127.50	3.2	5,152	0.06%
2021/08/26	5	127.50	2	127.75	127.50	3	5,216	0.06%
2021/08/25	20	126.48	18	126.75	127.00	2	5,263	0.04%
2021/08/24	14.1	124.83	10	124.40	124.50	4.1	5,282	0.08%
2021/08/23	6.2	118.94	4	119.63	119.50	2.2	5,215	0.04%
2021/08/20	2.2	121.54	0	0.00	122.50	2.2	5,173	0.04%
2021/08/19	3.1	126.44	6	124.00	123.50	-2.9	5,170	-0.06%
2021/08/18	10.2	125.75	5.1	125.96	126.00	5.1	5,135	0.10%
2021/08/17	9.5	133.85	12.3	133.66	129.50	-2.7	5,038	-0.05%
2021/08/16	4.1	139.23	1	140.50	139.00	3.1	4,931	0.06%
2021/08/13	7	138.36	2	138.50	137.50	5	4,965	0.10%
2021/08/12	4.2	141.50	4.1	141.87	141.50	0.1	5,069	0.00%
2021/08/11	6.1	140.51	4	142.00	142.00	2.1	5,144	0.04%
2021/08/10	9.4	146.40	2	144.50	143.50	7.4	5,179	0.14%
2021/08/09	0.1	151.00	1.5	151.00	151.00	-1.4	5,211	-0.03%
2021/08/06	7	148.07	1	147.50	148.50	6	5,275	0.11%
2021/08/05	3.1	148.01	0	0.00	147.50	3.1	5,425	0.06%
2021/08/04	3	150.17	2	150.50	150.00	1	5,570	0.02%
2021/08/03	8	149.69	2	150.25	147.50	6	5,683	0.11%
2021/08/02	1	149.50	1	150.50	151.00	0	5,732	0.00%
2021/07/30	1	147.50	0	0.00	148.00	1	5,818	0.02%
2021/07/29	2.1	148.23	1	147.50	147.00	1.1	6,015	0.02%
2021/07/28	5	148.60	2	146.50	148.50	3	6,258	0.05%
2021/07/27	20.5	151.38	17	151.24	150.00	3.5	6,577	0.05%
2021/07/26	5	147.10	6	148.08	148.50	-1	6,820	-0.01%
2021/07/23	7	144.00	2	147.00	143.00	5	6,867	0.07%
2021/07/22	7	148.14	2.1	145.48	146.00	4.9	6,866	0.07%
2021/07/21	7	146.00	4.9	147.17	145.50	2.1	6,844	0.03%
2021/07/20	0.1	151.00	10	150.00	150.00	-10	6,846	-0.15%
2021/07/19	2	150.25	1	152.00	151.50	1	6,893	0.01%
2021/07/16	1	154.00	0	0.00	153.50	1	6,963	0.01%
2021/07/15	0	153.50	0	0.00	154.00	0	7,055	0.00%
2021/07/14	1	149.00	1	149.00	151.00	0	7,073	0.00%
2021/07/13	3	152.00	1.8	152.00	152.00	1.2	7,141	0.02%
2021/07/12	9.3	152.20	2	153.50	151.50	7.3	7,307	0.10%
2021/07/09	2.3	154.74	2.4	155.38	154.50	-0.1	7,309	0.00%
2021/07/08	1.1	159.44	0	0.00	158.00	1.1	7,358	0.02%
2021/07/07	3	158.67	1	158.50	158.50	2	7,439	0.03%
2021/07/06	6.5	158.56	0	0.00	157.50	6.5	7,466	0.09%
2021/07/05	1.8	158.06	0	0.00	158.50	1.8	7,527	0.02%
2021/07/02	8.2	155.14	0	0.00	154.00	8.2	7,555	0.11%
2021/07/01	2	159.00	2	158.50	158.00	0	7,507	0.00%
2021/06/30	3	157.17	3	157.33	157.50	0	7,509	0.00%
2021/06/29	14	159.18	2	157.00	157.00	12	7,474	0.16%
2021/06/28	5	158.70	2.2	159.28	160.00	2.8	7,504	0.04%
2021/06/25	9.8	159.64	3.1	158.85	158.50	6.7	7,468	0.09%
2021/06/24	7	162.93	3	162.67	162.50	4	7,353	0.05%
2021/06/23	12.1	165.72	5.9	165.59	165.00	6.2	7,306	0.08%
2021/06/22	17.1	175.83	16	172.63	169.50	1.1	7,304	0.02%
2021/06/21	7.2	178.22	5.1	178.51	178.50	2.1	7,289	0.03%
2021/06/18	13	180.69	14.3	179.95	181.00	-1.3	7,364	-0.02%
2021/06/17	0.1	171.00	1	172.00	172.00	-0.9	7,308	-0.01%
2021/06/16	1	172.00	2	171.26	170.50	-1	7,340	-0.01%
2021/06/15	0	168.50	1	170.00	169.50	-1	7,380	-0.01%
2021/06/11	7	170.36	5	167.50	167.00	2	7,414	0.03%
2021/06/10	2	170.50	2	172.75	172.00	0	7,536	0.00%
2021/06/09	2.2	169.77	1.1	169.07	169.00	1.1	7,640	0.01%
2021/06/08	1.2	171.24	2.2	170.41	170.00	-1.1	7,629	-0.01%
2021/06/07	15	168.27	13	170.00	171.00	2	7,749	0.03%
2021/06/04	5.4	171.38	2	170.01	170.00	3.4	7,787	0.04%
2021/06/03	6.3	173.71	10.3	173.58	175.00	-4	7,806	-0.05%
2021/06/02	3	169.83	8.1	170.50	170.00	-5.1	7,772	-0.07%
2021/06/01	4	168.62	4	170.86	171.50	0	7,766	0.00%
2021/05/31	12	163.63	12.1	163.96	165.50	-0.1	7,751	0.00%
2021/05/28	9	167.06	6	167.84	166.50	3	7,765	0.04%
2021/05/27	2	163.02	3	164.67	167.00	-1	7,817	-0.01%
2021/05/26	75.5	168.74	4	165.63	164.00	71.5	7,849	0.91%
2021/05/25	7.2	168.02	5	166.70	168.50	2.2	7,953	0.03%
2021/05/24	4	162.88	4	162.25	164.50	0	8,131	0.00%
2021/05/21	13	164.54	9	165.72	164.50	4	8,475	0.05%
2021/05/20	45.6	165.22	191	161.85	165.00	-145.4	8,555	-1.70%	大賣/鉅額交易
2021/05/19	4	173.25	2	173.25	170.50	2	8,443	0.02%
2021/05/18	6.1	173.67	9	174.72	176.00	-2.9	8,430	-0.03%
2021/05/17	9	162.72	9	167.44	166.00	0	8,538	0.00%
2021/05/14	9.1	169.95	13	170.15	170.00	-3.9	8,453	-0.05%
2021/05/13	23.3	167.46	31.2	166.71	170.00	-7.9	8,377	-0.09%
2021/05/12	66.1	165.62	31	165.73	168.00	35.1	8,232	0.43%
2021/05/11	35.2	177.23	27	174.59	174.00	8.2	8,105	0.10%
2021/05/10	47	189.90	7	190.43	191.00	40	7,974	0.50%
2021/05/07	5.1	187.27	7	189.79	190.00	-1.9	7,947	-0.02%
2021/05/06	25	188.30	28	190.02	187.50	-3	7,879	-0.04%
2021/05/05	200.2	195.64	191	198.34	194.00	9.2	7,712	0.12%	大買/大賣/
2021/05/04	183	189.98	184.5	196.52	191.00	-1.5	7,476	-0.02%	大買/大賣/
2021/05/03	37	194.61	50.1	190.98	188.00	-13.1	7,171	-0.18%
2021/04/29	25	184.68	10	183.30	184.50	15	6,908	0.22%
2021/04/28	2.1	176.77	0	0.00	177.50	2.1	6,811	0.03%
2021/04/27	1.4	180.71	12	178.54	179.00	-10.6	6,813	-0.16%
2021/04/26	1	174.50	7.1	175.77	176.50	-6.1	6,770	-0.09%
2021/04/23	9.3	173.62	13	173.50	175.00	-3.7	6,745	-0.06%
2021/04/22	58.1	174.54	8.1	171.68	171.00	50	6,729	0.74%
2021/04/21	11.2	167.69	10	167.65	171.00	1.2	6,737	0.02%
2021/04/20	4.2	171.33	2	171.50	169.50	2.2	6,784	0.03%
2021/04/19	12	171.96	14.2	172.10	171.00	-2.1	6,803	-0.03%
2021/04/16	42.2	173.70	50	178.08	178.50	-7.9	6,742	-0.12%
2021/04/15	11	169.32	3	168.83	170.00	8	6,588	0.12%
2021/04/14	4	163.13	26	163.69	165.00	-22	6,532	-0.34%
2021/04/13	14.2	163.63	19	163.00	160.00	-4.9	6,463	-0.08%
2021/04/12	5	167.00	4	167.00	166.00	1	6,409	0.02%
2021/04/09	2	167.75	123	166.85	170.00	-121	6,402	-1.89%	大賣/鉅額交易
2021/04/08	25	166.34	31	166.77	167.00	-6	6,382	-0.09%
2021/04/07	2	170.25	12	170.83	169.00	-10	6,347	-0.16%
2021/04/06	28	171.00	31	171.89	171.00	-3	6,337	-0.05%
2021/04/01	0	0.00	0.3	172.65	173.00	-0.3	6,321	0.00%
2021/03/31	16.1	175.33	6	176.17	174.00	10.1	6,297	0.16%
2021/03/30	102.2	171.46	3.1	169.60	171.00	99.1	6,208	1.60%	大買/
2021/03/29	1	166.50	2	166.50	166.50	-1	6,173	-0.02%
2021/03/26	5.4	166.56	4	166.13	166.00	1.4	6,203	0.02%
2021/03/25	3	163.50	4.1	166.20	166.00	-1.1	6,182	-0.02%
2021/03/24	3	164.83	4.3	163.16	163.00	-1.3	6,215	-0.02%
2021/03/23	32	161.94	20	162.08	162.00	12	6,157	0.19%
2021/03/22	26	164.75	28	165.88	165.50	-2	6,065	-0.03%
2021/03/19	38	160.17	3	160.83	160.50	35	6,031	0.58%
2021/03/18	32	164.50	13.1	164.69	163.50	18.9	5,993	0.32%
2021/03/17	20	160.45	20	161.48	162.50	0	5,945	0.00%
2021/03/16	43.1	160.67	20.1	161.58	160.00	23	5,937	0.39%
2021/03/15	28	156.14	23	157.28	159.00	5	5,786	0.09%
2021/03/12	4	152.25	5.1	150.85	151.00	-1.1	5,700	-0.02%
2021/03/11	2	153.00	1.1	153.27	153.50	0.9	5,784	0.02%
2021/03/10	14	149.18	6	149.92	147.00	8	5,684	0.14%
2021/03/09	6	145.92	6	147.42	148.00	0	5,660	0.00%
2021/03/08	0	0.00	3	147.50	148.00	-3	5,654	-0.05%
2021/03/05	3.1	145.02	7	145.21	145.50	-3.9	5,664	-0.07%
2021/03/04	2.1	144.31	1	145.00	145.00	1.1	5,686	0.02%
2021/03/03	5.2	148.44	14	148.75	149.50	-8.8	5,715	-0.15%
2021/03/02	3	149.83	6	149.42	145.50	-3	5,665	-0.05%
2021/02/26	42	149.71	32	149.69	149.00	10	5,582	0.18%
2021/02/25	24	156.35	22	157.66	154.00	2	5,457	0.04%
2021/02/24	76	157.56	41	157.76	156.00	35	5,324	0.66%
2021/02/23	37	158.30	77.7	155.56	161.50	-40.7	5,083	-0.80%
2021/02/22	21.5	147.96	35	148.24	147.00	-13.5	4,758	-0.28%
2021/02/19	30.3	138.83	2	138.50	141.00	28.3	4,604	0.61%
2021/02/18	5	140.60	1	141.46	141.00	4	4,579	0.09%
2021/02/17	11	144.41	35	144.06	142.00	-24	4,535	-0.53%
2021/02/05	0	0.00	3	134.00	134.00	-3	4,347	-0.07%
2021/02/04	2	133.50	2	133.50	132.50	0	4,369	0.00%
2021/02/03	0	0.00	0.1	136.00	135.50	-0.1	4,429	0.00%
2021/02/02	0	0.00	2	134.00	134.50	-2	4,511	-0.04%
2021/02/01	1	132.00	1	131.00	131.00	0	4,486	0.00%
2021/01/29	2	134.75	9	134.78	130.50	-7	4,502	-0.16%
2021/01/28	2	134.50	2	135.25	134.50	0	4,423	0.00%
2021/01/27	4	137.75	5	137.70	137.00	-1	4,403	-0.02%
2021/01/26	2	134.75	4	135.38	134.50	-2	4,363	-0.05%
2021/01/25	6	134.92	4.1	135.51	136.00	1.9	4,396	0.04%
2021/01/22	1.2	133.43	4	131.50	133.50	-2.9	4,414	-0.06%
2021/01/21	1	129.00	1	128.50	129.00	0	4,377	0.00%
2021/01/20	5.3	127.87	2	128.25	127.50	3.3	4,407	0.07%
2021/01/19	1	132.50	1	133.00	132.50	0	4,364	0.00%
2021/01/18	4.4	131.55	2	130.75	131.00	2.4	4,334	0.05%
2021/01/15	3.2	136.03	8	137.00	134.00	-4.8	4,335	-0.11%
2021/01/14	9.1	140.22	13.6	139.85	140.00	-4.6	4,380	-0.10%
2021/01/13	27.3	137.83	41.5	137.60	138.00	-14.1	4,308	-0.33%
2021/01/12	2.6	130.67	5	130.90	130.50	-2.4	4,156	-0.06%
2021/01/11	4	127.88	3	128.17	128.50	1	4,119	0.02%
2021/01/08	8	131.50	2	131.50	131.50	6	4,124	0.15%
2021/01/07	1	129.50	9	130.00	129.00	-8	4,145	-0.19%
2021/01/06	4	129.99	1	128.50	128.50	3	4,183	0.07%
2021/01/05	2	131.00	4.2	130.05	130.00	-2.2	4,189	-0.05%
2021/01/04	12	134.50	17	133.15	133.50	-5	4,218	-0.12%
2020/12/31	5.1	132.20	20.4	131.68	132.50	-15.3	4,258	-0.36%
2020/12/30	0.1	129.00	13	129.00	130.00	-13	4,232	-0.31%
2020/12/29	0	0.00	10	128.75	128.50	-10	4,247	-0.24%
2020/12/28	2	126.50	15	127.63	127.50	-13	4,287	-0.30%
2020/12/24	0.2	126.50	0	0.00	125.00	0.2	4,395	0.00%
2020/12/23	4	125.88	1.1	125.64	125.00	2.9	4,434	0.07%
2020/12/22	11.2	127.55	21	126.74	126.00	-9.8	4,497	-0.22%
2020/12/21	6.1	132.66	7	132.07	132.00	-1	4,566	-0.02%
2020/12/18	9.3	135.13	19.4	135.03	133.00	-10.1	4,594	-0.22%
2020/12/17	6.4	131.84	8.1	132.13	132.50	-1.7	4,497	-0.04%
2020/12/16	5	129.80	8	130.69	130.00	-3	4,492	-0.07%
2020/12/15	5	132.10	13	132.19	130.00	-8	4,663	-0.17%
2020/12/14	4	132.00	6	130.25	129.00	-2	4,634	-0.04%
2020/12/11	1.1	131.50	1	129.50	132.50	0.1	4,702	0.00%
2020/12/10	13	132.85	19	133.03	131.00	-6	4,714	-0.13%
2020/12/09	1.2	130.48	10	131.60	132.00	-8.9	4,693	-0.19%
2020/12/08	3	131.84	11	132.91	131.50	-8	4,710	-0.17%
2020/12/07	11.1	131.50	17.2	130.77	132.50	-6.1	4,713	-0.13%
2020/12/04	4	127.00	9	127.39	126.50	-5	4,670	-0.11%
2020/12/03	2.1	127.99	6	128.92	128.00	-4	4,754	-0.08%
2020/12/02	15	128.63	12	128.42	128.00	3	4,873	0.06%
2020/12/01	12	125.38	3	127.83	127.50	9	5,154	0.17%
2020/11/30	1	126.50	0	125.50	125.00	1	5,594	0.02%
2020/11/27	22.2	127.32	23	127.37	127.00	-0.9	5,848	-0.01%
2020/11/26	2	123.50	2	123.50	124.50	0	5,941	0.00%
2020/11/25	0	0.00	1	122.00	122.00	-1	6,139	-0.02%
2020/11/24	4	121.75	4	122.25	121.50	0	6,185	0.00%
2020/11/23	3	124.33	0	0.00	123.50	3	6,211	0.05%
2020/11/20	3	122.50	6	122.42	123.50	-3	6,205	-0.05%
2020/11/19	8	122.69	12	123.58	123.00	-4	6,232	-0.06%
2020/11/18	2	120.50	5.3	121.09	121.00	-3.3	6,294	-0.05%
2020/11/17	6	120.33	17	120.06	121.00	-11	6,430	-0.17%
2020/11/16	7	118.00	2	118.75	118.50	5	6,509	0.08%
2020/11/13	8.3	116.17	8	116.75	117.00	0.3	6,617	0.00%
2020/11/12	6	115.08	1	116.50	115.00	5	6,695	0.07%
2020/11/11	4	116.88	7	116.71	117.50	-3	6,830	-0.04%
2020/11/10	18	114.75	9	115.28	113.50	9	6,838	0.13%
2020/11/09	0	0.00	1	119.50	120.00	-1	6,896	-0.01%
2020/11/06	1	119.50	4	119.13	119.50	-3	6,914	-0.04%
2020/11/04	1	119.00	0	0.00	119.00	1	7,041	0.01%
2020/11/02	5	114.70	8	114.81	115.50	-3	7,181	-0.04%
2020/10/30	6	117.58	3.4	117.40	115.00	2.6	7,205	0.04%
2020/10/29	5	119.80	6	120.08	121.00	-1	7,170	-0.01%
2020/10/28	1	122.00	3	121.50	123.00	-2	7,199	-0.03%
2020/10/27	1	122.00	0	0.00	121.50	1	7,209	0.01%
2020/10/26	1	124.00	1	123.50	123.50	0	7,260	0.00%
2020/10/23	2	123.50	2	122.50	122.50	0	7,349	0.00%
2020/10/22	4.3	122.56	18	122.83	123.50	-13.8	7,492	-0.18%
2020/10/21	16	122.50	4	124.50	122.50	12	7,553	0.16%
2020/10/19	1	125.00	6	123.42	124.00	-5	7,700	-0.06%
2020/10/16	5	122.61	4	123.00	123.50	1	7,750	0.01%
2020/10/15	25	124.42	14	124.18	123.50	11	7,808	0.14%
2020/10/14	17	127.79	4	127.38	128.00	13	7,795	0.17%
2020/10/13	6	128.83	5	129.00	129.00	1	7,918	0.01%
2020/10/12	13	127.65	8	127.94	130.00	5	8,061	0.06%
2020/10/08	11	129.09	0	0.00	128.50	11	8,098	0.14%
2020/10/07	0	0.00	1	130.00	130.00	-1	8,287	-0.01%
2020/10/06	6	130.42	4	129.50	130.00	2	8,379	0.02%
2020/10/05	11	132.23	4	130.25	130.50	7	8,439	0.08%
2020/09/30	4	132.63	5	131.90	133.00	-1	8,511	-0.01%
2020/09/29	16	131.00	16	130.59	132.00	0	8,577	0.00%
2020/09/28	10	129.40	13	132.31	132.50	-3	8,622	-0.03%
2020/09/25	9	128.83	14	128.39	128.00	-5	8,641	-0.06%
2020/09/24	16	128.28	7	128.07	127.00	9	8,724	0.10%
2020/09/23	15	133.93	21	134.57	135.50	-6	8,671	-0.07%
2020/09/22	10	135.30	3	135.00	135.00	7	8,733	0.08%
2020/09/21	17	138.35	12	139.25	137.00	5	8,723	0.06%
2020/09/18	9	139.61	9	139.78	140.50	0	8,727	0.00%
2020/09/17	4	139.86	4	138.75	138.50	0	8,580	0.00%
2020/09/16	7	140.14	11	140.09	139.00	-4	8,585	-0.05%
2020/09/15	0	0.00	3	138.67	137.00	-3	8,539	-0.04%
2020/09/14	20	136.18	24	137.33	137.50	-4	8,571	-0.05%
2020/09/11	5	132.40	5	133.10	136.00	0	8,568	0.00%
2020/09/10	8	134.88	12	135.88	135.00	-4	8,586	-0.05%
2020/09/09	31	133.26	27	132.57	135.00	4	8,535	0.05%
2020/09/08	10	134.95	9.3	134.44	134.50	0.7	8,478	0.01%
2020/09/07	46	140.10	19.1	137.58	136.00	26.9	8,409	0.32%
2020/09/04	56	144.65	38	145.33	144.50	18	8,298	0.22%
2020/09/03	30	148.90	51	148.71	150.50	-21	8,021	-0.26%
2020/09/02	25	141.20	34	140.32	138.50	-9	7,570	-0.12%
2020/09/01	86	133.66	73	133.35	135.00	13	7,358	0.18%
2020/08/31	21	132.76	17	132.56	135.50	4	7,339	0.05%
2020/08/28	7	138.21	11	138.45	138.00	-4	7,214	-0.06%
2020/08/27	30.2	142.21	24	140.15	140.50	6.2	7,219	0.09%
2020/08/26	8	143.31	2	142.25	143.00	6	7,178	0.08%
2020/08/25	5	144.30	13	143.46	145.50	-8	7,157	-0.11%
2020/08/24	148	142.64	9	142.00	141.00	139	7,151	1.94%	大買/鉅額交易
2020/08/21	12	146.75	17	146.38	149.00	-5	7,095	-0.07%
2020/08/20	19	143.00	18	145.03	141.00	1	7,054	0.01%
2020/08/19	40	149.39	30	147.20	145.50	10	6,950	0.14%
2020/08/18	6	150.90	15	150.37	149.00	-9	6,894	-0.13%
2020/08/17	18	148.39	17	148.06	148.50	1	6,863	0.01%
2020/08/14	13	143.15	21	142.86	144.00	-8	6,781	-0.12%
2020/08/13	27	141.30	40	140.63	142.00	-13	6,789	-0.19%
2020/08/12	5	134.50	1	134.50	136.00	4	6,739	0.06%
2020/08/11	26	134.79	70	134.80	137.00	-44	6,760	-0.65%
2020/08/10	15	133.80	28	135.59	133.00	-13	6,849	-0.19%
2020/08/07	3	138.00	43	136.88	138.00	-40	6,979	-0.57%
2020/08/06	13	137.27	62	138.34	136.50	-49	7,225	-0.68%
2020/08/05	19.3	136.10	56	135.48	137.50	-36.7	7,387	-0.50%
2020/08/04	38.1	131.76	7.1	132.11	134.50	31	7,357	0.42%
2020/08/03	7	131.00	13	131.46	131.00	-6	7,332	-0.08%
2020/07/31	10	130.85	4	130.88	130.50	6	7,287	0.08%
2020/07/30	9	131.61	38.2	130.99	132.50	-29.2	7,232	-0.40%
2020/07/29	60.1	128.33	24	128.83	129.50	36.1	7,176	0.50%
2020/07/28	37.1	128.96	53	128.55	128.50	-15.9	7,109	-0.22%
2020/07/27	26.1	131.74	14	131.71	130.00	12.1	6,952	0.17%
2020/07/24	76	135.31	75	135.29	134.50	1	6,800	0.01%
2020/07/23	59	136.94	34	137.10	137.00	25	6,685	0.37%
2020/07/22	10	134.25	12	134.04	135.50	-2	6,599	-0.03%
2020/07/21	8	132.31	19	133.08	132.50	-11	6,537	-0.17%
2020/07/20	7	129.29	6	129.00	130.00	1	6,451	0.02%
2020/07/17	11	130.86	26	132.12	130.00	-15	6,400	-0.23%
2020/07/16	28	130.41	23	130.41	131.00	5	6,258	0.08%
2020/07/15	28	128.07	37	126.59	126.00	-9	6,109	-0.15%
2020/07/14	84	125.27	62	125.19	126.00	22	6,104	0.36%
2020/07/13	17	121.35	52	121.48	120.50	-35	5,876	-0.60%
2020/07/10	63	118.82	70	118.47	118.00	-7	5,812	-0.12%
2020/07/09	18	116.44	15	117.57	120.00	3	5,729	0.05%
2020/07/08	13	115.04	12	116.58	116.00	1	5,607	0.02%
2020/07/07	3	118.00	14	117.89	118.00	-11	5,478	-0.20%
2020/07/06	0	0.00	3	117.83	119.50	-3	5,391	-0.06%
2020/07/03	49	116.91	48.1	119.79	115.50	0.9	5,364	0.02%
2020/07/02	5.3	112.41	10	112.75	113.00	-4.7	5,249	-0.09%
2020/07/01	4	110.75	12	111.58	112.00	-8	5,198	-0.15%
2020/06/30	3	107.00	3	107.33	107.50	0	5,204	0.00%
2020/06/29	2	105.50	3	105.50	106.50	-1	5,257	-0.02%
2020/06/24	2	106.25	3	106.33	106.50	-1	5,260	-0.02%
2020/06/23	4	105.38	5	106.00	106.00	-1	5,257	-0.02%
2020/06/22	1	105.50	2	104.75	105.00	-1	5,273	-0.02%
2020/06/19	33	103.91	1	104.00	102.50	32	5,292	0.60%
2020/06/18	1	104.00	4	104.13	104.50	-3	5,244	-0.06%
2020/06/17	6	101.42	0	0.00	103.00	6	5,220	0.12%
2020/06/16	4	102.25	2	102.28	103.50	2	5,229	0.04%
2020/06/15	4	102.50	7	103.14	101.50	-3	5,305	-0.06%
2020/06/12	4	100.63	7	101.50	103.50	-3	5,331	-0.06%
2020/06/11	10.1	103.60	16	105.31	102.50	-5.9	5,351	-0.11%
2020/06/10	5.1	105.30	5	105.30	105.50	0.1	5,338	0.00%
2020/06/09	4.4	105.64	24.1	106.88	107.50	-19.7	5,355	-0.37%
2020/06/08	86.1	106.91	66	106.66	106.00	20.1	5,362	0.37%
2020/06/05	40.1	111.30	48	111.67	111.50	-7.9	5,258	-0.15%
2020/06/04	23.1	108.04	44	108.10	108.00	-20.9	5,137	-0.41%
2020/06/03	53.1	105.10	26	105.60	106.00	27.1	5,088	0.53%
2020/06/02	9	103.83	6	104.42	104.00	3	5,047	0.06%
2020/06/01	2	102.75	6	102.08	103.50	-4	5,039	-0.08%
2020/05/29	9	100.83	0	0.00	101.00	9	5,024	0.18%
2020/05/28	13	101.54	28	101.73	102.50	-15	5,014	-0.30%
2020/05/27	26.1	102.57	16.5	104.23	100.50	9.6	4,993	0.19%
2020/05/26	12.1	104.01	4	104.50	105.00	8.1	4,899	0.16%
2020/05/25	6.1	101.36	4	101.50	103.50	2.1	4,865	0.04%
2020/05/22	5.1	102.80	2	102.50	102.50	3.1	4,791	0.06%
2020/05/21	4	106.63	11	107.82	106.00	-7	4,737	-0.15%
2020/05/20	29	107.55	16	106.66	106.50	13	4,676	0.28%
2020/05/19	27	104.43	74	104.56	106.00	-47	4,699	-1.00%
2020/05/18	19	102.87	19	101.21	101.50	0	4,606	0.00%
2020/05/15	19.1	103.71	25.2	103.62	103.50	-6.1	4,557	-0.13%
2020/05/14	37	103.15	35	102.80	102.50	2	4,414	0.05%
2020/05/13	50	100.15	116.1	100.69	102.00	-66.1	4,220	-1.57%	大賣/
2020/05/12	163.1	96.68	73	96.74	98.40	90.1	3,995	2.25%	大買/
2020/05/11	7	93.41	24	93.90	93.70	-17	3,784	-0.45%
2020/05/08	20	92.50	21	90.77	90.80	-1	3,736	-0.03%
2020/05/07	2	91.70	0.1	91.50	91.90	1.9	3,744	0.05%
2020/05/06	25	90.26	21	89.50	89.50	4	3,817	0.10%
2020/05/05	21	90.86	23	90.03	90.00	-2	3,898	-0.05%
2020/05/04	7	91.11	20	90.75	90.50	-13	3,984	-0.33%
2020/04/30	34	92.84	17.7	92.82	93.00	16.3	4,008	0.41%
2020/04/29	20	92.80	20	92.20	92.20	0	4,051	0.00%
2020/04/28	1	92.60	0	0.00	92.70	1	4,153	0.02%
2020/04/27	2	92.60	4	92.35	92.30	-2	4,274	-0.05%
2020/04/24	10	91.80	0	0.00	92.00	10	4,324	0.23%
2020/04/23	13	91.63	2	92.65	92.70	11	4,399	0.25%
2020/04/22	0	0.00	2	90.35	90.50	-2	4,453	-0.04%
2020/04/21	4	90.13	4	90.53	90.30	0	4,502	0.00%
2020/04/20	4	92.30	1	93.30	92.10	3	4,520	0.07%
2020/04/17	45	94.43	51	94.97	93.00	-6	4,520	-0.13%
2020/04/16	3	91.67	5	91.80	91.70	-2	4,530	-0.04%
2020/04/15	21	91.11	22.2	91.80	92.40	-1.2	4,508	-0.03%
2020/04/14	1	88.80	3	89.20	89.70	-2	4,467	-0.04%
2020/04/13	1	88.00	1	87.90	87.40	0	4,471	0.00%
2020/04/10	3	87.33	0	0.00	87.80	3	4,496	0.07%
2020/04/09	0	0.00	1	87.20	87.70	-1	4,546	-0.02%
2020/04/08	0.1	87.90	2	88.60	87.80	-1.9	4,599	-0.04%
2020/04/07	12	90.16	11	89.23	89.00	1	4,601	0.02%
2020/04/06	2	90.05	9	89.72	90.00	-7	4,560	-0.15%
2020/04/01	28	89.70	17	90.21	89.40	11	4,546	0.24%
2020/03/31	10	87.50	20	87.70	88.70	-10	4,463	-0.22%
2020/03/30	7	84.46	11	85.05	84.20	-4	4,376	-0.09%
2020/03/27	11	84.39	8	84.73	84.10	3	4,346	0.07%
2020/03/26	1	83.40	10	82.54	83.70	-9	4,314	-0.21%
2020/03/25	6.1	78.73	6	80.18	81.00	0.1	4,296	0.00%
2020/03/24	12	77.23	5	76.62	76.80	7	4,268	0.16%
2020/03/23	1	74.20	1	73.80	72.60	0	4,295	0.00%
2020/03/20	9	76.54	7	73.73	78.00	2	4,295	0.05%
2020/03/19	9.1	70.22	4	70.38	72.00	5.1	4,235	0.12%
2020/03/18	7	75.87	3	75.70	73.20	4	4,148	0.10%
2020/03/17	4.1	77.10	9	77.27	77.50	-4.9	4,097	-0.12%
2020/03/16	1.5	77.78	1	79.70	76.70	0.5	4,041	0.01%
2020/03/13	21	76.91	2	78.75	79.60	19	4,000	0.47%
2020/03/12	2.1	83.47	3	84.63	82.10	-1	3,920	-0.02%
2020/03/11	5	86.30	0	0.00	86.30	5	3,876	0.13%
2020/03/10	11	85.35	0	0.00	85.90	11	3,859	0.28%
2020/03/09	19	86.46	1	86.90	86.00	18	3,836	0.47%
2020/03/06	17	89.64	0	0.00	89.20	17	3,791	0.45%
2020/03/05	8	90.90	2	91.50	91.70	6	3,762	0.16%
2020/03/04	0	0.00	5	90.20	90.20	-5	3,766	-0.13%
2020/03/03	6.1	90.41	2	91.00	90.00	4.1	3,755	0.11%
2020/03/02	7	89.39	6	90.70	90.50	1	3,696	0.03%
2020/02/27	24	91.85	1.1	91.92	90.80	22.9	3,684	0.62%
2020/02/26	2	92.60	2	93.15	92.60	0	3,657	0.00%
2020/02/25	18	91.80	32	92.80	92.70	-14	3,649	-0.38%
2020/02/24	4	93.25	1	93.75	92.50	3	3,645	0.08%
2020/02/21	5	95.48	9	95.32	95.40	-4	3,635	-0.11%
2020/02/20	25.1	97.82	25	98.06	95.80	0.1	3,668	0.00%
2020/02/19	5	95.98	0	0.00	95.80	5	3,581	0.14%
2020/02/18	1	96.00	4	95.90	94.90	-3	3,595	-0.08%
2020/02/17	0	0.00	13	95.57	95.30	-13	3,683	-0.35%
2020/02/14	1.2	95.83	1	96.70	95.80	0.2	3,928	0.01%
2020/02/13	3.7	95.97	17	95.68	96.40	-13.3	3,905	-0.34%
2020/02/12	16.1	95.29	7	95.19	94.20	9.1	3,843	0.24%
2020/02/11	6	94.57	6	94.52	94.50	0	3,778	0.00%
2020/02/10	7	93.61	11	93.41	93.60	-4	3,793	-0.11%
2020/02/07	1.1	93.94	13	94.78	93.50	-11.9	3,782	-0.31%
2020/02/06	17.2	94.93	2	95.00	95.60	15.2	3,750	0.41%
2020/02/05	5	92.32	6	93.67	92.00	-1	3,721	-0.03%
2020/02/04	1	92.80	3	92.33	92.00	-2	3,638	-0.05%
2020/02/03	3.1	92.01	41	92.17	92.30	-37.9	3,608	-1.05%
2020/01/31	3	93.20	13	93.26	92.80	-10	3,567	-0.28%
2020/01/30	4.1	91.12	20	91.05	90.50	-15.9	3,503	-0.45%
2020/01/20	2	93.50	7	94.06	93.80	-5	3,431	-0.15%
2020/01/17	0	0.00	53	94.74	94.10	-53	3,382	-1.57%
2020/01/16	2	94.00	7	93.63	93.60	-5	3,356	-0.15%
2020/01/15	0	0.00	2	93.00	92.30	-2	3,335	-0.06%
2020/01/14	2	91.25	0	0.00	92.00	2	3,307	0.06%
2020/01/13	14	90.89	1	90.90	90.80	13	3,276	0.40%
2020/01/10	9	90.66	9	90.68	90.10	0	3,265	0.00%
2020/01/09	0	0.00	10	88.85	88.70	-10	3,159	-0.32%
2020/01/08	3	88.10	5	87.70	87.50	-2	3,168	-0.06%
2020/01/07	1	88.10	0	0.00	88.30	1	3,170	0.03%
2020/01/06	2	88.75	1.1	88.66	88.80	0.9	3,188	0.03%
2020/01/03	2	89.05	3	89.47	89.20	-1	3,201	-0.03%
2020/01/02	3	88.87	21	88.31	88.90	-18	3,160	-0.57%
2019/12/31	4	86.88	7	86.73	86.70	-3	3,110	-0.10%
2019/12/30	0	0.00	1	87.50	86.90	-1	3,094	-0.03%
2019/12/27	1	88.00	0	0.00	87.80	1	3,139	0.03%
2019/12/26	8	88.59	4	88.55	88.30	4	3,150	0.13%
2019/12/25	2	87.10	0	0.00	87.20	2	3,165	0.06%
2019/12/20	8	87.98	1	87.60	87.60	7	3,262	0.21%
2019/12/19	0	0.00	2	87.20	87.70	-2	3,320	-0.06%
2019/12/18	20	86.60	7	87.54	87.50	13	3,353	0.39%
2019/12/17	0	0.00	2	86.10	86.50	-2	3,407	-0.06%
2019/12/16	0.3	86.00	7	85.90	86.00	-6.8	3,431	-0.20%
2019/12/12	0	0.00	2	86.00	85.80	-2	3,448	-0.06%
2019/12/11	0	0.00	2	85.90	85.50	-2	3,482	-0.06%
2019/12/06	0	0.00	2	85.10	85.00	-2	3,583	-0.06%
2019/12/05	5	84.64	1	84.90	84.80	4	3,617	0.11%
2019/12/04	2	84.50	0	0.00	84.50	2	3,681	0.05%
2019/12/03	1.1	83.85	1	83.60	84.50	0.1	3,686	0.00%
2019/12/02	1	84.00	2	84.30	83.80	-1	3,696	-0.03%
2019/11/29	0	0.00	2	83.80	83.90	-2	3,710	-0.05%
2019/11/28	1.1	84.90	0	0.00	84.90	1.1	3,689	0.03%
2019/11/27	2.1	85.66	2	85.80	85.70	0.1	3,742	0.00%
2019/11/26	2.1	85.30	5	85.32	85.40	-2.9	3,765	-0.08%
2019/11/25	3	84.70	0	0.00	84.80	3	3,737	0.08%
2019/11/22	2	85.40	1	85.20	85.30	1	3,820	0.03%
2019/11/20	0	0.00	1	86.60	86.60	-1	4,024	-0.02%
2019/11/19	0	0.00	4	85.38	85.70	-4	4,108	-0.10%
2019/11/18	3	83.57	15	84.36	85.00	-12	4,087	-0.29%
2019/11/15	4	83.80	1	83.90	83.70	3	4,151	0.07%
2019/11/14	25	83.16	3	82.73	82.80	22	4,149	0.53%
2019/11/13	44	83.94	5	83.82	83.00	39	4,104	0.95%
2019/11/12	2	88.80	0	0.00	89.00	2	3,894	0.05%
2019/11/11	3	90.00	3	88.70	88.60	0	3,948	0.00%
2019/11/08	0	0.00	1	89.90	89.70	-1	3,980	-0.03%
2019/11/07	10	89.58	14	89.66	89.30	-4	4,064	-0.10%
2019/11/06	5	90.48	4	91.10	90.70	1	4,068	0.02%
2019/11/05	35	92.07	37	92.65	92.30	-2	4,089	-0.05%
2019/11/04	8	91.25	8	91.48	91.90	0	4,078	0.00%
2019/10/31	3	89.77	0	0.00	90.00	3	4,091	0.07%
2019/10/30	4	89.45	0	0.00	89.60	4	4,097	0.10%
2019/10/29	5	91.10	1	90.50	89.70	4	4,095	0.10%
2019/10/28	10	91.18	2	91.35	90.80	8	4,082	0.20%
2019/10/25	0	0.00	1	89.30	89.60	-1	4,037	-0.02%
2019/10/24	8	90.01	2	89.50	89.50	6	4,047	0.15%
2019/10/23	7	90.69	12	90.72	91.00	-5	4,019	-0.12%
2019/10/21	13	88.87	12	88.68	89.00	1	4,066	0.02%
2019/10/18	2	89.90	3	89.63	89.30	-1	4,078	-0.02%
2019/10/17	6.1	90.53	25	90.44	90.30	-18.9	4,127	-0.46%
2019/10/16	0	0.00	1	89.80	90.40	-1	4,128	-0.02%
2019/10/15	11	90.75	3	90.47	89.80	8	4,137	0.19%
2019/10/14	1	90.00	1	90.50	90.00	0	4,155	0.00%
2019/10/09	1	88.20	1	88.20	88.30	0	4,154	0.00%
2019/10/03	1	89.00	1	88.90	88.40	0	4,186	0.00%
2019/10/02	10	90.71	9	89.90	90.00	1	4,206	0.02%
2019/10/01	2	90.00	0	0.00	89.80	2	4,215	0.05%
2019/09/27	2	90.10	3	90.50	90.30	-1	4,243	-0.02%
2019/09/26	1	90.80	5	91.32	90.80	-4	4,253	-0.09%
2019/09/25	21.1	91.40	10	91.16	90.90	11.1	4,371	0.25%
2019/09/24	8	94.04	12	93.90	93.80	-4	4,407	-0.09%
2019/09/23	14	92.09	1	92.10	92.20	13	4,350	0.30%
2019/09/20	9	91.53	9	91.42	91.60	0	4,510	0.00%
2019/09/19	2	89.90	8	89.88	89.70	-6	4,449	-0.13%
2019/09/18	0	0.00	1	89.30	89.00	-1	4,479	-0.02%
2019/09/17	0	0.00	1	88.50	88.80	-1	4,483	-0.02%
2019/09/16	2	89.30	3	88.43	88.50	-1	4,510	-0.02%
2019/09/12	0	0.00	4	89.05	88.70	-4	4,535	-0.09%
2019/09/11	0	0.00	5	88.82	88.70	-5	4,645	-0.11%
2019/09/10	14	89.04	12	89.33	88.50	2	4,708	0.04%
2019/09/09	0	0.00	18	88.26	88.50	-18	4,677	-0.38%
2019/09/06	66	87.11	7	87.60	88.00	59	4,689	1.26%
2019/09/05	9	85.98	0	0.00	86.20	9	4,614	0.20%
2019/09/04	12	85.12	2	85.20	85.30	10	4,627	0.22%
2019/09/03	2	84.50	1	84.50	84.10	1	4,651	0.02%
2019/09/02	9	84.40	3	84.50	84.30	6	4,679	0.13%
2019/08/30	0	0.00	2	85.05	83.80	-2	4,700	-0.04%
2019/08/29	18	83.31	12	83.73	84.10	6	4,679	0.13%
2019/08/28	30	83.79	1	83.80	84.00	29	4,725	0.61%
2019/08/27	12	83.12	2	84.60	83.60	10	4,752	0.21%
2019/08/26	11	82.47	2	81.80	81.60	9	4,785	0.19%
2019/08/23	11	88.52	0	0.00	88.80	11	4,715	0.23%
2019/08/22	0	0.00	3	89.20	88.90	-3	4,606	-0.07%
2019/08/21	2	89.40	3	89.30	89.30	-1	4,550	-0.02%
2019/08/20	20	88.81	23	89.17	89.30	-3	4,510	-0.07%
2019/08/19	3	87.47	4	87.43	87.60	-1	4,428	-0.02%
2019/08/16	5	85.92	6	84.88	86.40	-1	4,427	-0.02%
2019/08/15	12	84.77	0	0.00	84.60	12	4,388	0.27%
2019/08/14	2	88.15	2	87.65	86.70	0	4,365	0.00%
2019/08/13	29	88.39	29	88.73	87.70	0	4,316	0.00%
2019/08/12	8	88.66	4	88.73	88.00	4	4,295	0.09%
2019/08/07	2	85.75	0	0.00	85.70	2	4,238	0.05%
2019/08/06	4	86.55	7	86.36	86.80	-3	4,306	-0.07%
2019/08/05	3	85.80	3	85.10	85.60	0	4,319	0.00%
2019/08/02	1	86.30	1	85.70	86.00	0	4,387	0.00%
2019/08/01	1	87.50	0	0.00	87.10	1	4,422	0.02%
2019/07/31	0	0.00	1	87.00	87.80	-1	4,442	-0.02%
2019/07/29	1	87.50	1	87.50	87.20	0	4,478	0.00%
2019/07/26	3	87.57	4	87.75	88.00	-1	4,491	-0.02%
2019/07/25	3	87.93	5	87.40	87.50	-2	4,484	-0.04%
2019/07/24	10	88.12	4	87.73	88.00	6	4,512	0.13%
2019/07/23	8	86.26	8	86.10	86.40	0	4,495	0.00%
2019/07/22	10	86.58	1	86.70	86.40	9	4,490	0.20%
2019/07/19	7	87.59	7	86.84	87.60	0	4,558	0.00%
2019/07/18	0	0.00	12	87.23	86.90	-12	4,524	-0.27%
2019/07/17	6	87.55	0	0.00	87.60	6	4,557	0.13%
2019/07/16	1	87.50	7	87.91	87.50	-6	4,537	-0.13%
2019/07/15	10	88.15	7	88.30	88.90	3	4,538	0.07%
2019/07/12	0	0.00	10	89.48	89.40	-10	4,528	-0.22%
2019/07/11	16	90.11	5	90.48	89.70	11	4,573	0.24%
2019/07/10	3	89.73	2	90.05	89.80	1	4,598	0.02%
2019/07/09	3	89.00	3	88.80	88.80	0	4,607	0.00%
2019/07/08	10.1	90.06	11	90.58	89.80	-0.9	4,615	-0.02%
2019/07/05	3	90.57	1	90.80	90.20	2	4,603	0.04%
2019/07/04	13	91.55	2	92.45	90.60	11	4,668	0.24%
2019/07/03	5	91.64	4	91.23	91.00	1	4,656	0.02%
2019/07/02	9	92.13	12	90.99	92.20	-3	4,738	-0.06%
2019/07/01	13	89.12	14	89.41	89.50	-1	4,648	-0.02%
2019/06/28	8	87.16	64	86.95	88.00	-56	4,643	-1.21%
2019/06/27	11	88.12	17	88.39	87.00	-6	4,799	-0.13%
2019/06/26	24	85.26	6	85.37	85.30	18	4,780	0.38%
2019/06/25	6	84.80	11	84.59	84.00	-5	4,829	-0.10%
2019/06/24	4.1	83.90	0	0.00	84.20	4.1	4,781	0.09%
2019/06/21	3	84.20	2	83.85	83.00	1	4,797	0.02%
2019/06/20	0	0.00	5	83.94	83.40	-5	4,795	-0.10%
2019/06/19	12	83.22	10	83.12	83.90	2	4,999	0.04%
2019/06/18	0	0.00	1	81.60	81.90	-1	4,966	-0.02%
2019/06/17	6	79.00	6	78.27	78.70	0	4,926	0.00%
2019/06/14	10	80.14	13	79.38	78.70	-3	4,971	-0.06%
2019/06/13	4	81.15	2	81.00	81.20	2	4,947	0.04%
2019/06/12	2	81.15	1	81.40	81.60	1	5,045	0.02%
2019/06/11	1	81.10	2	81.40	81.50	-1	5,105	-0.02%
2019/06/10	6	80.48	2	80.35	80.10	4	5,114	0.08%
2019/06/06	1	80.30	3	80.33	80.10	-2	5,112	-0.04%
2019/06/05	2	81.50	6	80.58	80.70	-4	5,108	-0.08%
2019/06/04	40	80.83	33	80.21	80.10	7	5,121	0.14%
2019/06/03	4	82.83	3	82.57	83.00	1	5,112	0.02%
2019/05/31	6	82.48	10	82.05	82.60	-4	5,110	-0.08%
2019/05/30	7	78.71	4	79.15	78.50	3	5,047	0.06%
2019/05/29	4	77.28	4	77.55	77.40	0	5,135	0.00%
2019/05/28	0	0.00	1	78.00	77.10	-1	5,222	-0.02%
2019/05/24	4	76.65	0	0.00	76.20	4	5,311	0.08%
2019/05/23	7	76.47	16	76.36	76.60	-9	5,357	-0.17%
2019/05/22	2	78.50	0	0.00	78.00	2	5,402	0.04%
2019/05/21	2	79.00	2	79.10	79.00	0	5,526	0.00%
2019/05/20	2	77.90	2	77.35	77.90	0	5,587	0.00%
2019/05/17	1	77.00	14	77.12	77.00	-13	5,737	-0.23%
2019/05/16	3	77.83	0	0.00	77.00	3	5,932	0.05%
2019/05/15	1	77.40	1	77.90	77.70	0	6,104	0.00%
2019/05/14	1	76.00	3	76.77	78.00	-2	6,372	-0.03%
2019/05/13	20	75.70	3	74.97	75.00	17	6,415	0.26%
2019/05/10	32	78.00	50	77.61	77.50	-18	6,420	-0.28%
2019/05/09	17	79.49	3	79.97	79.20	14	6,372	0.22%
2019/05/08	4	81.78	0	0.00	81.10	4	6,438	0.06%
2019/05/07	2	82.70	0	0.00	83.00	2	6,439	0.03%
2019/05/06	8	82.96	8	82.76	82.30	0	6,463	0.00%
2019/05/03	4	85.20	5	85.20	85.30	-1	6,486	-0.02%
2019/05/02	2	85.00	2	86.10	85.00	0	6,520	0.00%
2019/04/30	7	83.93	0	0.00	85.60	7	6,565	0.11%
2019/04/29	77	84.96	81	84.76	84.60	-4	6,755	-0.06%
2019/04/26	3	86.83	12	86.52	86.70	-9	6,832	-0.13%
2019/04/25	38	88.57	33	87.48	86.70	5	7,004	0.07%
2019/04/24	3	87.10	9	87.01	87.50	-6	6,939	-0.09%
2019/04/23	44	86.28	49	86.17	86.10	-5	7,064	-0.07%
2019/04/22	7	87.34	9	87.12	87.20	-2	7,057	-0.03%
2019/04/19	3	87.13	6	87.00	87.20	-3	7,127	-0.04%
2019/04/18	0	0.00	6	86.18	85.90	-6	7,214	-0.08%
2019/04/17	5	87.02	1	87.70	86.50	4	7,309	0.05%
2019/04/16	1	86.10	1	86.50	86.70	0	7,382	0.00%
2019/04/15	7	85.67	0	0.00	85.40	7	7,505	0.09%
2019/04/12	22	85.41	13	84.62	84.30	9	7,559	0.12%
2019/04/11	45	85.95	42	84.98	85.00	3	7,625	0.04%
2019/04/10	44	85.66	31	86.02	86.00	13	7,762	0.17%
2019/04/09	18	88.23	6	88.23	88.00	12	7,766	0.15%
2019/04/08	13	88.65	6	88.58	88.50	7	8,008	0.09%
2019/04/03	3	87.10	6	87.47	87.30	-3	8,051	-0.04%
2019/04/02	34	87.28	39	87.47	87.50	-5	8,203	-0.06%
2019/04/01	55	88.40	27	88.39	87.90	28	8,399	0.33%
2019/03/29	47	84.93	28	85.51	86.50	19	8,234	0.23%
2019/03/28	11	81.64	13	82.01	82.20	-2	8,134	-0.02%
2019/03/27	3	83.03	2	82.95	82.90	1	8,065	0.01%
2019/03/26	4	83.35	2	84.05	83.40	2	8,071	0.02%
2019/03/25	3	83.93	2	84.20	83.50	1	8,136	0.01%
2019/03/22	41	87.34	41.2	87.68	85.60	-0.2	8,122	0.00%
2019/03/21	11	84.38	16	84.33	84.30	-5	7,898	-0.06%
2019/03/20	16	83.74	16	82.24	82.90	0	7,931	0.00%
2019/03/19	2.1	83.28	17	83.39	82.90	-14.9	7,939	-0.19%
2019/03/18	3	80.63	3	80.87	81.60	0	7,984	0.00%
2019/03/15	12	80.77	4	80.93	80.50	8	8,054	0.10%
2019/03/14	27	80.82	9	80.57	80.40	18	8,090	0.22%
2019/03/13	1	82.00	6	81.83	81.90	-5	8,088	-0.06%
2019/03/12	38	82.14	42	82.26	82.00	-4	8,097	-0.05%
2019/03/11	3	82.60	8	82.96	82.60	-5	8,144	-0.06%
2019/03/08	0	0.00	7	82.41	83.40	-7	8,290	-0.08%
2019/03/07	65	82.30	84	82.22	82.10	-19	8,451	-0.22%
2019/03/06	4	83.35	3	83.83	83.90	1	8,620	0.01%
2019/03/05	5	83.82	0	0.00	83.90	5	8,794	0.06%
2019/03/04	1	83.30	10	82.87	84.50	-9	8,917	-0.10%
2019/02/27	32	81.52	40	81.83	81.80	-8	8,892	-0.09%
2019/02/26	44	82.55	38	82.38	82.30	6	8,834	0.07%
2019/02/25	4	83.85	4	83.38	83.50	0	8,849	0.00%
2019/02/22	33	83.18	27	84.17	83.20	6	8,940	0.07%
2019/02/21	15	84.44	2	84.75	83.70	13	9,017	0.14%
2019/02/20	5	84.08	11	84.01	84.60	-6	9,122	-0.07%
2019/02/19	12	83.09	6	82.73	82.50	6	9,462	0.06%
2019/02/18	15	82.69	16	83.57	82.20	-1	9,522	-0.01%
2019/02/15	4	82.60	5.3	83.38	83.00	-1.3	9,401	-0.01%
2019/02/14	15.1	82.05	35	81.86	83.00	-19.9	9,262	-0.21%
2019/02/13	60	80.40	27	80.67	81.10	33	9,180	0.36%
2019/02/12	15.3	78.37	17	78.38	78.80	-1.8	8,928	-0.02%
2019/02/11	2	76.10	0	0.00	75.80	2	8,843	0.02%
2019/01/30	0	0.00	1	75.10	74.10	-1	8,853	-0.01%
2019/01/29	30	74.66	25	74.59	74.40	5	8,853	0.06%
2019/01/28	4	77.10	2	77.30	77.40	2	8,772	0.02%
2019/01/25	1	76.60	5	76.46	77.10	-4	8,838	-0.05%
2019/01/24	45	76.32	47	75.61	75.60	-2	8,931	-0.02%
2019/01/23	5	76.54	4	76.73	76.60	1	9,007	0.01%
2019/01/22	4	77.45	11	77.40	77.40	-7	9,053	-0.08%
2019/01/21	39	79.79	17	78.91	78.30	22	9,117	0.24%
2019/01/18	41	78.70	39	79.14	78.70	2	8,954	0.02%
2019/01/17	36	78.77	48	79.51	79.00	-12	8,914	-0.13%
2019/01/16	4	77.68	4	77.73	77.10	0	8,746	0.00%
2019/01/15	41	77.25	44	78.13	77.70	-3	8,808	-0.03%
2019/01/14	7.2	76.06	7	76.11	76.40	0.2	8,731	0.00%
2019/01/11	38	76.80	27	76.30	75.70	11	8,929	0.12%
2019/01/10	30	75.68	19	76.38	77.20	11	9,022	0.12%
2019/01/09	10	78.65	10	78.79	77.80	0	8,961	0.00%
2019/01/08	56	77.87	58	77.61	77.40	-2	8,926	-0.02%
2019/01/07	24	78.49	17	77.82	79.40	7	8,893	0.08%
2019/01/04	14.1	73.33	27	73.74	74.80	-12.9	8,775	-0.15%
2019/01/03	18	76.02	24	76.24	74.50	-6	8,883	-0.07%
2019/01/02	21	78.38	23	78.41	77.00	-2	8,866	-0.02%
2018/12/28	21	76.63	22	76.84	76.40	-1	8,741	-0.01%
2018/12/27	20	76.24	29	76.67	76.60	-9	8,787	-0.10%
2018/12/26	38	74.44	38	73.39	72.30	0	8,530	0.00%
2018/12/25	31	74.73	47	75.09	75.50	-16	8,393	-0.19%
2018/12/24	65	73.78	59.2	73.67	74.70	5.9	8,280	0.07%
2018/12/22	46	70.51	38	70.11	70.10	8	8,043	0.10%
2018/12/21	19	68.00	21	68.81	69.90	-2	8,101	-0.02%
2018/12/20	3.4	67.94	3	68.70	67.90	0.4	8,109	0.00%
2018/12/19	2.2	70.04	2	70.35	69.30	0.2	8,131	0.00%
2018/12/18	3	70.13	5	69.50	69.80	-2	8,160	-0.02%
2018/12/17	2	68.40	1	68.60	68.40	1	8,268	0.01%
2018/12/14	6	69.57	1	69.50	69.50	5	8,282	0.06%
2018/12/13	7	69.56	7	70.71	69.10	0	8,275	0.00%
2018/12/12	4	68.48	5	68.64	68.60	-1	8,219	-0.01%
2018/12/11	15	68.01	6	67.60	67.50	9	8,194	0.11%
2018/12/10	9	68.74	61	68.81	69.10	-52	8,182	-0.64%
2018/12/07	3	70.47	3	70.97	70.60	0	8,301	0.00%
2018/12/06	2	69.45	5	69.62	68.60	-3	8,443	-0.04%
2018/12/05	4	72.33	2	72.00	71.40	2	8,612	0.02%
2018/12/04	14	75.11	13	74.22	74.20	1	8,662	0.01%
2018/12/03	95	75.18	101.2	75.47	75.20	-6.2	8,688	-0.07%	大賣/
2018/11/30	20.1	71.90	28	72.02	72.50	-8	8,624	-0.09%
2018/11/29	83	70.68	14	70.46	70.70	69	8,499	0.81%
2018/11/28	36	66.93	31	67.53	67.80	5	8,339	0.06%
2018/11/27	13	64.57	4	64.70	64.40	9	8,197	0.11%
2018/11/26	6	65.72	0	0.00	66.00	6	8,058	0.07%
2018/11/23	3	66.90	3	66.70	66.60	0	8,031	0.00%
2018/11/22	6	66.98	71	66.48	66.60	-65	8,058	-0.81%
2018/11/21	55	64.75	1	65.20	65.00	54	8,068	0.67%
2018/11/20	43.2	64.68	114	66.03	66.50	-70.9	8,072	-0.88%	大賣/
2018/11/19	113	65.53	43	65.25	65.50	70	8,024	0.87%	大買/
2018/11/16	41	65.13	33	65.56	64.20	8	7,966	0.10%
2018/11/15	4	70.23	1	69.70	70.00	3	7,692	0.04%
2018/11/14	5	72.60	4	72.70	72.90	1	7,685	0.01%
2018/11/12	8	74.75	9	76.67	74.60	-1	7,777	-0.01%
2018/11/09	0.1	73.00	3	73.60	73.50	-2.9	7,805	-0.04%
2018/11/08	4	75.23	2	73.80	73.90	2	8,078	0.02%
2018/11/07	0	0.00	4	75.05	74.80	-4	8,081	-0.05%
2018/11/06	4	72.70	1	72.30	72.40	3	8,151	0.04%
2018/11/05	6	73.35	7	73.57	73.70	-1	8,151	-0.01%
2018/11/02	6	73.37	9	73.27	72.90	-3	8,138	-0.04%
2018/11/01	10	69.38	23	70.88	70.50	-13	8,162	-0.16%
2018/10/31	15	67.40	3	68.43	68.30	12	8,129	0.15%
2018/10/30	11	65.02	8	65.16	64.80	3	8,041	0.04%
2018/10/29	9	67.07	8	68.66	66.70	1	8,015	0.01%
2018/10/26	1	66.90	2	66.25	65.50	-1	7,979	-0.01%
2018/10/25	6	65.70	5	65.42	65.50	1	8,076	0.01%
2018/10/24	12	69.18	11	68.60	68.70	1	8,064	0.01%
2018/10/23	7	68.43	2	69.80	68.00	5	8,110	0.06%
2018/10/22	1	69.90	2	69.00	70.50	-1	8,101	-0.01%
2018/10/19	10	69.10	12	69.25	70.30	-2	8,127	-0.02%
2018/10/18	47	70.82	59	71.44	71.60	-12	8,123	-0.15%
2018/10/17	6	75.20	6	74.60	74.60	0	8,283	0.00%
2018/10/16	31	74.80	30	75.20	75.20	1	8,307	0.01%
2018/10/15	2	74.90	2	75.95	74.90	0	8,439	0.00%
2018/10/12	5	75.86	2	75.20	76.10	3	8,542	0.04%
2018/10/11	9	71.27	7	71.97	74.40	2	8,616	0.02%
2018/10/09	67	77.36	68	77.37	77.40	-1	8,465	-0.01%
2018/10/08	4	79.85	10	79.42	80.20	-6	8,437	-0.07%
2018/10/05	13	78.91	8	80.69	77.80	5	8,467	0.06%
2018/10/04	32	81.84	30	82.10	82.10	2	8,460	0.02%
2018/10/03	1	83.00	1	83.80	83.00	0	8,527	0.00%
2018/10/02	4	83.95	2	85.70	83.80	2	8,627	0.02%
2018/10/01	3	83.93	3	83.77	84.10	0	8,694	0.00%
2018/09/28	53	81.51	53	82.48	82.50	0	8,877	0.00%
2018/09/27	3	82.37	0	0.00	82.50	3	8,856	0.03%
2018/09/26	4	84.45	3	85.07	84.30	1	8,864	0.01%
2018/09/25	4	85.00	6	84.17	84.60	-2	8,964	-0.02%
2018/09/21	17	83.04	18	82.54	83.40	-1	9,017	-0.01%
2018/09/20	2	86.65	2	86.40	85.80	0	8,961	0.00%
2018/09/19	3.1	87.35	2	87.30	87.00	1.1	9,052	0.01%
2018/09/18	5.1	86.75	2	86.95	85.90	3.1	9,188	0.03%
2018/09/17	2	88.30	7	89.40	89.40	-5	9,285	-0.05%
2018/09/14	5	88.72	3	88.37	88.70	2	9,410	0.02%
2018/09/13	11	85.94	15	85.77	85.30	-4	9,484	-0.04%
2018/09/12	6	88.10	9	87.88	86.50	-3	9,467	-0.03%
2018/09/11	20	90.51	22	90.32	89.80	-2	9,351	-0.02%
2018/09/10	3	94.27	1	94.30	93.60	2	9,337	0.02%
2018/09/07	16	98.72	58	99.26	97.30	-42	9,473	-0.44%
2018/09/06	34.1	101.29	32	100.52	100.50	2.1	9,475	0.02%
2018/09/05	21	105.98	20	105.00	105.00	1	9,455	0.01%
2018/09/04	19	108.08	19	107.87	107.50	0	9,426	0.00%
2018/09/03	56	108.44	5	108.30	107.50	51	9,453	0.54%
2018/08/31	3	105.50	2	106.00	106.50	1	9,591	0.01%
2018/08/30	6	105.50	2	106.50	104.50	4	9,741	0.04%
2018/08/29	0	0.00	1	107.00	107.00	-1	9,744	-0.01%
2018/08/28	9	105.67	7	106.07	104.50	2	9,793	0.02%
2018/08/27	15	103.20	10	103.30	104.00	5	9,738	0.05%
2018/08/24	6	99.13	5	98.68	99.20	1	9,653	0.01%
2018/08/23	0	0.00	3	99.07	100.00	-3	9,761	-0.03%
2018/08/22	13	98.19	12	96.07	95.80	1	9,726	0.01%
2018/08/21	25	98.15	23	99.79	99.90	2	9,599	0.02%
2018/08/20	8	100.13	8	99.75	99.50	0	9,559	0.00%
2018/08/17	4	100.40	7	102.21	100.50	-3	9,645	-0.03%
2018/08/16	1	99.70	1	99.10	99.50	0	9,627	0.00%
2018/08/15	9	96.33	22	94.97	99.70	-13	9,689	-0.13%
2018/08/14	5	100.80	5	100.30	100.00	0	9,468	0.00%
2018/08/13	5	101.24	4	100.93	100.50	1	9,527	0.01%
2018/08/10	2	103.50	2	103.75	104.00	0	9,677	0.00%
2018/08/09	6	104.83	10	104.15	104.00	-4	9,839	-0.04%
2018/08/08	22	104.32	5	106.20	107.00	17	9,995	0.17%
2018/08/07	1	101.00	5	100.50	101.50	-4	10,030	-0.04%
2018/08/06	3	103.50	0	0.00	104.50	3	10,126	0.03%
2018/08/03	11	106.18	4	106.75	105.50	7	10,122	0.07%
2018/08/02	3	106.50	13	107.12	106.50	-10	10,221	-0.10%
2018/08/01	9	109.17	9	110.06	110.50	0	10,233	0.00%
2018/07/31	1	107.00	1	107.00	105.00	0	10,093	0.00%
2018/07/30	2	103.50	6	104.25	103.00	-4	10,099	-0.04%
2018/07/27	2	107.75	2	109.00	108.00	0	10,083	0.00%
2018/07/26	3	107.83	1	107.00	106.50	2	10,131	0.02%
2018/07/25	20	108.90	16	108.84	107.00	4	10,054	0.04%
2018/07/24	26	108.73	24	108.96	110.00	2	9,871	0.02%
2018/07/23	3	102.67	3	102.00	103.00	0	9,592	0.00%
2018/07/20	8	100.16	8	100.78	98.90	0	9,624	0.00%
2018/07/19	15	100.65	3	101.00	101.00	12	9,509	0.13%
2018/07/18	7	102.57	5.5	102.77	105.00	1.5	9,391	0.02%
2018/07/17	0	0.00	1	98.70	97.50	-1	9,293	-0.01%
2018/07/16	7	101.29	7	99.99	100.50	0	9,304	0.00%
2018/07/13	7	98.04	11	99.52	101.00	-4	9,329	-0.04%
2018/07/12	5	97.16	2	96.90	96.20	3	9,309	0.03%
2018/07/11	3	98.53	16	96.46	98.20	-13	9,312	-0.14%
2018/07/10	7.5	94.64	4	95.90	97.60	3.5	9,309	0.04%
2018/07/09	9	93.38	5	93.94	95.00	4	9,253	0.04%
2018/07/06	40	97.12	48	96.95	98.20	-8	9,131	-0.09%
2018/07/05	30.1	94.93	30	95.03	93.30	0.1	9,051	0.00%
2018/07/04	21	95.81	7	92.80	92.50	14	9,121	0.15%
2018/07/03	13	93.33	5	93.94	96.00	8	9,212	0.09%
2018/07/02	3	94.73	14	94.54	94.30	-11	9,192	-0.12%
2018/06/29	5	93.64	2	94.75	94.20	3	9,571	0.03%
2018/06/28	4.1	96.42	13	96.25	96.40	-8.9	9,432	-0.09%
2018/06/27	123	96.95	101	96.46	96.20	22	9,532	0.23%	大買/大賣/
2018/06/26	36	99.09	32	98.93	99.80	4	9,472	0.04%
2018/06/25	17	97.68	17	98.22	98.80	0	9,456	0.00%
2018/06/22	10	101.30	22	99.86	100.00	-12	9,568	-0.13%
2018/06/21	8	106.31	4	107.00	104.50	4	9,624	0.04%
2018/06/20	26	106.88	13	106.38	106.00	13	9,529	0.14%
2018/06/19	3	112.50	17	113.21	114.50	-14	9,524	-0.15%
2018/06/15	6	108.17	7	108.36	107.50	-1	9,468	-0.01%
2018/06/14	13.1	111.76	2	110.00	109.00	11.1	9,268	0.12%
2018/06/13	14	112.11	0	0.00	112.00	14	9,201	0.15%
2018/06/12	1	114.50	4	115.00	115.00	-3	9,183	-0.03%
2018/06/11	8	116.13	7	117.43	117.00	1	9,210	0.01%
2018/06/08	24	113.25	32	112.73	112.50	-8	9,184	-0.09%
2018/06/07	10	118.40	10	115.50	115.00	0	9,064	0.00%
2018/06/05	1	125.00	5	126.60	124.50	-4	8,994	-0.04%
2018/06/04	2	125.50	2	125.00	123.50	0	9,143	0.00%
2018/06/01	3	125.83	6	125.58	126.50	-3	9,426	-0.03%
2018/05/31	8	125.00	3	125.00	125.00	5	9,439	0.05%
2018/05/30	7.1	121.78	8	122.06	121.00	-1	9,300	-0.01%
2018/05/29	18	126.06	13	126.58	127.00	5	9,324	0.05%
2018/05/28	3.5	123.36	1	124.00	124.50	2.5	9,462	0.03%
2018/05/25	21.1	128.42	33	125.06	124.50	-12	9,473	-0.13%
2018/05/24	16	127.59	13.2	128.38	128.50	2.8	9,433	0.03%
2018/05/23	17	127.74	17	127.12	129.50	0	9,415	0.00%
2018/05/22	7	123.07	6	124.58	126.00	1	9,413	0.01%
2018/05/21	29	123.24	21	123.24	124.00	8	9,527	0.08%
2018/05/18	56	120.69	65	120.62	122.00	-9	9,512	-0.09%
2018/05/17	21.1	118.02	24	117.21	118.50	-2.9	9,496	-0.03%
2018/05/16	2	113.25	22	113.59	114.00	-20	9,388	-0.21%
2018/05/15	13	111.46	1	112.50	111.50	12	9,434	0.13%
2018/05/14	27	106.00	13	106.08	110.50	14	9,535	0.15%
2018/05/11	1	102.50	20	102.13	102.50	-19	9,540	-0.20%
2018/05/10	6	102.08	6	103.67	103.00	0	9,565	0.00%
2018/05/09	5	100.18	15	100.67	100.00	-10	9,583	-0.10%
2018/05/08	1	98.00	2	99.00	98.40	-1	9,656	-0.01%
2018/05/07	1	99.50	26	100.42	99.10	-25	10,020	-0.25%
2018/05/04	22	97.36	7	97.66	97.40	15	10,229	0.15%
2018/05/03	19	95.66	20	96.96	97.00	-1	10,257	-0.01%
2018/04/30	4	92.88	3	93.27	93.40	1	10,576	0.01%
2018/04/27	2	93.20	6	93.13	93.60	-4	10,629	-0.04%
2018/04/26	2	90.60	5	90.58	90.20	-3	10,666	-0.03%
2018/04/25	6	89.27	1	89.30	88.90	5	10,648	0.05%
2018/04/24	15	94.19	12	93.53	92.00	3	10,764	0.03%
2018/04/23	1	95.80	22	95.63	96.00	-21	10,927	-0.19%
2018/04/20	4	94.55	1	95.40	95.20	3	11,056	0.03%
2018/04/19	25	95.96	25	95.95	95.00	0	11,030	0.00%
2018/04/18	21	94.95	1	94.20	94.00	20	11,033	0.18%
2018/04/17	17	92.84	1	94.20	95.00	16	11,163	0.14%
2018/04/16	22	97.24	30	97.39	95.80	-8	11,113	-0.07%
2018/04/13	3	100.83	31	102.26	100.50	-28	11,069	-0.25%
2018/04/12	13	100.30	2	100.50	100.50	11	11,138	0.10%
2018/04/11	8	99.89	17	100.33	100.50	-9	11,284	-0.08%
2018/04/10	54	99.16	31	98.63	98.60	23	11,379	0.20%
2018/04/09	84	100.30	67	100.77	99.30	17	11,681	0.15%
2018/04/03	30	100.83	21	100.12	101.50	9	11,672	0.08%
2018/04/02	29	100.72	74	101.19	101.50	-45	11,801	-0.38%
2018/03/31	16	95.26	2	95.80	95.20	14	11,346	0.12%
2018/03/30	21	97.46	12	98.20	95.60	9	11,347	0.08%
2018/03/29	68	98.16	89	97.83	97.70	-21	11,124	-0.19%
2018/03/28	8	98.46	6	98.35	97.80	2	11,032	0.02%
2018/03/27	35	98.52	26	98.89	98.50	9	10,887	0.08%
2018/03/26	51	93.70	133	95.69	97.30	-82	10,663	-0.77%	大賣/
2018/03/23	43	90.63	0	0.00	90.10	43	10,453	0.41%
2018/03/22	14.1	94.02	22	93.88	94.50	-7.9	10,400	-0.08%
2018/03/21	11	92.34	14	92.11	92.80	-3	10,257	-0.03%
2018/03/20	8	88.69	6	90.10	89.00	2	10,117	0.02%
2018/03/19	4	89.53	0	0.00	89.50	4	10,118	0.04%
2018/03/16	43	90.92	43	91.32	90.50	0	10,112	0.00%
2018/03/15	11	91.04	6	90.78	90.80	5	10,092	0.05%
2018/03/14	6	89.18	3	89.43	89.00	3	10,066	0.03%
2018/03/13	35	89.70	9	89.81	89.30	26	10,089	0.26%
2018/03/12	11	89.70	12	90.05	90.00	-1	10,033	-0.01%
2018/03/09	11	90.07	7	89.89	90.10	4	9,985	0.04%
2018/03/08	29	92.15	30	91.64	90.10	-1	9,970	-0.01%
2018/03/07	7.1	89.63	14	89.34	90.90	-6.9	9,746	-0.07%
2018/03/06	7	86.91	0	0.00	87.20	7	9,466	0.07%
2018/03/05	5	86.60	0	0.00	86.00	5	9,477	0.05%
2018/03/02	7	87.17	5	88.00	87.10	2	9,455	0.02%
2018/03/01	9	88.37	8	88.70	89.90	1	9,371	0.01%
2018/02/27	51	86.54	54	85.64	85.50	-3	9,187	-0.03%
2018/02/26	20	88.72	42	87.48	87.50	-22	9,155	-0.24%
2018/02/23	36	87.03	14	86.32	86.00	22	9,145	0.24%
2018/02/22	16	85.96	7	86.10	85.00	9	9,121	0.10%
2018/02/21	20	89.35	10	90.00	89.20	10	9,026	0.11%
2018/02/12	13	85.91	15.3	86.01	85.40	-2.3	8,845	-0.03%
2018/02/09	19	86.96	22	86.25	85.40	-3	8,839	-0.03%
2018/02/08	18	88.13	16.7	88.23	88.10	1.3	8,628	0.01%
2018/02/07	29	88.32	22	88.45	87.40	7	8,567	0.08%
2018/02/06	15.1	84.64	23	84.14	83.90	-7.9	8,403	-0.09%
2018/02/05	26.1	88.79	17	89.54	89.90	9.1	8,273	0.11%
2018/02/02	10	95.06	36	94.94	94.60	-26	8,248	-0.32%
2018/02/01	26	97.43	39	96.09	94.70	-13	8,603	-0.15%
2018/01/31	79	96.61	80	94.84	96.30	-1	8,544	-0.01%
2018/01/30	166	99.43	147	97.42	96.70	19	8,430	0.23%	大買/大賣/
2018/01/29	52	99.72	55.2	102.54	104.50	-3.2	8,080	-0.04%
2018/01/26	81	94.45	80	95.25	95.40	1	7,808	0.01%
2018/01/25	29	93.11	21	93.43	93.40	8	7,751	0.10%
2018/01/24	41	94.69	41	94.08	92.40	0	7,673	0.00%
2018/01/23	4	90.63	46	90.41	90.60	-42	7,387	-0.57%
2018/01/22	20	88.64	4	88.88	89.80	16	7,331	0.22%
2018/01/19	21	90.73	9.5	90.85	90.00	11.5	7,290	0.16%
2018/01/18	15	90.99	10	92.35	89.90	5	7,214	0.07%
2018/01/17	25	92.26	19	92.15	92.30	6	7,074	0.08%
2018/01/16	9	89.21	15	90.07	89.90	-6	6,985	-0.09%
2018/01/15	4	87.93	0	0.00	87.30	4	6,936	0.06%
2018/01/12	24	89.09	1	88.70	87.60	23	7,214	0.32%
2018/01/11	12	89.30	12	89.43	89.60	0	7,229	0.00%
2018/01/10	3	87.17	9	85.78	85.10	-6	7,200	-0.08%
2018/01/09	8.1	87.58	7	88.00	88.10	1.1	7,464	0.01%
2018/01/08	7	89.03	13	88.98	88.70	-6	7,671	-0.08%
2018/01/05	8.1	88.27	33	87.73	88.60	-24.9	7,558	-0.33%
2018/01/04	78.1	86.44	62	86.38	86.20	16.1	7,414	0.22%
2018/01/03	18	84.14	24	84.51	85.00	-6	7,211	-0.08%
2018/01/02	13.1	79.10	26	79.17	79.90	-13	6,802	-0.19%