微星 (2377)-富邦-敦南券商分點個股進出

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
165.0
漲跌
▲2.0
漲幅
+1.23%
成交量
2,080張
產業
上市電腦週邊類股
1227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－富邦-敦南券商分點個股進出

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

富邦-敦南券商分點個股進出
富邦-敦南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
2024/05/10	0.1	163.00	0	163.50	165.00	0.1	3,913	0.00%
2024/05/08	2	162.25	1	163.00	163.00	1	3,936	0.03%
2024/05/07	0	0.00	3	162.67	163.00	-3	3,898	-0.08%
2024/05/06	0.2	162.50	1	162.50	162.00	-0.8	3,868	-0.02%
2024/05/02	0.2	159.74	0.1	160.74	159.00	0.1	3,943	0.00%
2024/04/29	0	0.00	4	161.13	160.00	-4	4,059	-0.10%
2024/04/26	0	158.00	0	0.00	156.00	0	4,153	0.00%
2024/04/25	2	156.51	1	155.00	155.00	1	4,245	0.02%
2024/04/24	0	0.00	2	158.50	158.00	-2	4,360	-0.05%
2024/04/23	0	156.00	1	155.00	154.50	-1	4,457	-0.02%
2024/04/22	1	154.00	4	154.75	154.00	-3	4,454	-0.07%
2024/04/19	2	155.52	1	154.50	154.00	1	4,449	0.02%
2024/04/18	1	160.00	0	0.00	161.00	1	4,375	0.02%
2024/04/17	2.5	161.70	0	0.00	161.50	2.5	4,396	0.06%
2024/04/16	4	161.88	1	164.50	161.50	3	4,521	0.07%
2024/04/15	3	168.00	8	168.25	167.50	-5	4,557	-0.11%
2024/04/12	4	171.25	0	0.00	170.50	4	4,593	0.09%
2024/04/11	0	0.00	0	171.50	173.00	0	4,611	0.00%
2024/04/10	1	173.00	0	0.00	172.50	1	4,707	0.02%
2024/04/09	2	173.00	3.2	172.53	172.50	-1.2	4,803	-0.02%
2024/04/08	1	171.50	4	172.50	171.50	-3	4,924	-0.06%
2024/04/03	1	169.50	1	169.50	169.50	0	4,998	0.00%
2024/04/02	0	0.00	2	170.00	170.00	-2	5,101	-0.04%
2024/04/01	1	170.00	0	0.00	169.50	1	5,287	0.02%
2024/03/29	8	169.19	0	169.50	169.50	8	5,643	0.14%
2024/03/28	2	167.50	5	167.50	167.00	-3	5,847	-0.05%
2024/03/27	6.2	167.92	0.1	167.50	168.00	6.1	5,925	0.10%
2024/03/26	0.2	170.00	4	169.50	168.50	-3.8	6,028	-0.06%
2024/03/25	7	171.36	1	171.50	170.00	6	6,203	0.10%
2024/03/22	2	170.00	6	171.58	171.00	-4	6,244	-0.06%
2024/03/21	3	168.17	1	166.50	170.50	2	6,262	0.03%
2024/03/20	19	168.95	2	169.25	168.50	17	6,265	0.27%
2024/03/19	5	171.00	0	0.00	170.00	5	6,284	0.08%
2024/03/18	3.1	172.17	2	173.00	171.50	1.1	6,294	0.02%
2024/03/15	20.6	171.10	12.3	174.88	169.50	8.2	6,303	0.13%
2024/03/14	5	186.10	2	185.50	186.00	3	6,159	0.05%
2024/03/13	0	0.00	1	190.00	189.00	-1	6,190	-0.02%
2024/03/12	1	186.50	0	0.00	188.50	1	6,202	0.02%
2024/03/11	7	188.86	0	0.00	187.00	7	6,247	0.11%
2024/03/08	2.3	188.11	2	187.25	188.00	0.3	6,321	0.00%
2024/03/07	6	190.50	0	190.00	189.50	6	6,322	0.09%
2024/03/06	4.3	193.97	0	0.00	193.00	4.3	6,367	0.07%
2024/03/05	1	194.50	2	194.50	195.00	-1	6,508	-0.02%
2024/03/04	5	193.90	12	194.46	192.00	-7	6,707	-0.10%
2024/03/01	1	192.00	7	192.50	191.00	-6	6,638	-0.09%
2024/02/29	4	187.75	1	189.00	191.00	3	6,614	0.05%
2024/02/27	7	188.14	3	189.83	187.50	4	6,595	0.06%
2024/02/26	3.1	188.35	0	0.00	189.50	3.1	6,563	0.05%
2024/02/23	8	192.44	3	193.00	191.50	5	6,535	0.08%
2024/02/22	3.1	189.68	1	193.00	189.50	2.1	6,543	0.03%
2024/02/21	5	190.40	5	190.60	190.00	0	6,497	0.00%
2024/02/20	5	190.20	1	190.00	192.00	4	6,464	0.06%
2024/02/19	1	190.00	1.1	189.55	191.00	-0.1	6,477	0.00%
2024/02/16	5	191.00	3.5	191.93	191.00	1.5	6,498	0.02%
2024/02/15	7	192.29	26	191.46	193.00	-19	6,484	-0.29%
2024/02/05	4	190.00	4.1	190.65	191.00	-0.1	6,437	0.00%
2024/02/02	26.1	188.21	11	189.91	189.50	15.1	6,389	0.24%
2024/02/01	8	182.25	2	183.00	184.00	6	6,266	0.10%
2024/01/31	4	181.88	7	182.79	182.00	-3	6,271	-0.05%
2024/01/30	2	184.00	2	184.50	184.00	0	6,252	0.00%
2024/01/29	2	181.75	3	184.00	183.50	-1	6,257	-0.02%
2024/01/26	2.3	182.07	2	179.75	179.50	0.3	6,257	0.00%
2024/01/25	2	182.75	1	185.00	185.00	1	6,251	0.02%
2024/01/23	4	182.25	2	182.50	183.00	2	6,212	0.03%
2024/01/22	4	186.50	19	186.53	186.00	-15	6,127	-0.24%
2024/01/19	7	180.86	11	183.55	184.50	-4	6,037	-0.07%
2024/01/18	3.1	179.73	4	181.75	179.00	-0.9	5,966	-0.01%
2024/01/17	17.8	180.85	5.2	179.63	179.00	12.6	5,868	0.21%
2024/01/16	3.2	180.33	3	180.50	179.50	0.2	5,769	0.00%
2024/01/15	10	182.20	2	182.75	181.00	8	5,730	0.14%
2024/01/12	3.2	184.41	2.2	184.64	184.50	1	5,740	0.02%
2024/01/11	6	184.50	3	184.17	184.50	3	5,751	0.05%
2024/01/10	1.2	176.51	4	185.13	186.00	-2.8	5,782	-0.05%
2024/01/09	2	191.50	2	190.00	189.50	0	5,649	0.00%
2024/01/08	2	190.50	2	188.50	187.50	0	5,584	0.00%
2024/01/05	3.5	188.21	6	189.50	186.00	-2.5	5,616	-0.04%
2024/01/04	26	188.38	52	187.07	187.50	-26	5,597	-0.46%
2024/01/03	51.2	192.51	43	191.85	191.00	8.2	5,541	0.15%
2024/01/02	44	198.44	10.3	199.41	198.00	33.7	5,437	0.62%
2023/12/29	10	204.56	12	204.29	204.00	-2	5,303	-0.04%
2023/12/28	2	200.25	6.1	200.34	201.50	-4.1	5,228	-0.08%
2023/12/27	15	201.70	16.2	200.12	200.00	-1.2	5,130	-0.02%
2023/12/26	10.3	196.09	7.3	197.48	195.50	3	4,969	0.06%
2023/12/25	11.3	192.08	21	192.24	193.00	-9.7	4,679	-0.21%
2023/12/22	3	186.33	4	184.50	184.00	-1	4,482	-0.02%
2023/12/21	6.4	181.79	9.3	182.80	181.50	-2.9	4,430	-0.06%
2023/12/20	14	185.93	30	185.25	184.50	-16	4,318	-0.37%
2023/12/19	2	179.00	4	181.38	181.50	-2	4,161	-0.05%
2023/12/18	6	179.75	3	181.33	180.50	3	4,254	0.07%
2023/12/15	5.1	179.90	3	181.00	179.00	2.1	4,362	0.05%
2023/12/14	10	181.20	3.5	181.64	181.50	6.5	4,373	0.15%
2023/12/12	3	177.33	0	0.00	177.00	3	4,371	0.07%
2023/12/11	5	178.10	0	0.00	177.00	5	4,347	0.12%
2023/12/08	11.2	181.87	11	181.41	179.00	0.2	4,322	0.00%
2023/12/07	19	179.18	10.1	178.80	180.00	8.9	4,283	0.21%
2023/12/06	4	177.75	3.5	177.59	176.50	0.5	4,292	0.01%
2023/12/05	3	178.50	3	178.33	178.00	0	4,246	0.00%
2023/12/04	12	184.50	16	183.63	183.50	-4	4,195	-0.10%
2023/12/01	2	182.50	5.3	183.50	185.00	-3.3	4,174	-0.08%
2023/11/30	14.3	185.08	1.5	182.67	183.50	12.8	4,137	0.31%
2023/11/29	19.6	179.07	18.2	178.99	181.00	1.4	3,977	0.04%
2023/11/28	2	167.75	4	168.00	168.00	-2	3,793	-0.05%
2023/11/27	1	168.00	1	169.50	167.50	0	3,842	0.00%
2023/11/24	2	169.00	0	0.00	169.00	2	3,877	0.05%
2023/11/23	1	168.50	3	169.83	169.00	-2	3,910	-0.05%
2023/11/22	0.4	169.00	0	0.00	169.50	0.4	3,945	0.01%
2023/11/21	1.2	169.25	0	0.00	170.00	1.2	3,984	0.03%
2023/11/20	1	164.50	1	165.50	165.00	0	3,955	0.00%
2023/11/16	2	166.25	3	164.83	164.50	-1	4,018	-0.02%
2023/11/15	1	168.50	0	0.00	168.00	1	4,050	0.02%
2023/11/14	1	164.50	1	165.50	166.50	0	4,055	0.00%
2023/11/13	8	167.38	1	169.50	166.00	7	4,095	0.17%
2023/11/10	0	0.00	5.2	174.36	174.50	-5.2	4,072	-0.13%
2023/11/09	0	0.00	1	172.00	172.00	-1	4,103	-0.02%
2023/11/07	2	170.25	1	171.50	171.00	1	4,217	0.02%
2023/11/06	0	0.00	3	173.00	172.50	-3	4,252	-0.07%
2023/11/03	0	0.00	1	169.00	170.00	-1	4,303	-0.02%
2023/11/02	0	0.00	5	170.00	170.50	-5	4,376	-0.11%
2023/11/01	1	164.50	1.1	165.33	166.00	-0.1	4,382	0.00%
2023/10/31	3	165.83	3	166.00	165.00	0	4,436	0.00%
2023/10/30	0	0.00	1	168.50	168.00	-1	4,473	-0.02%
2023/10/27	0.1	167.00	0	0.00	167.50	0.1	4,512	0.00%
2023/10/26	0	0.00	1	166.00	165.50	-1	4,539	-0.02%
2023/10/25	2.1	164.26	3	165.17	164.50	-1	4,583	-0.02%
2023/10/23	1	157.50	0	0.00	157.50	1	4,844	0.02%
2023/10/19	1	159.00	0	0.00	159.00	1	5,011	0.02%
2023/10/18	0	0.00	1	161.00	160.50	-1	5,081	-0.02%
2023/10/17	2	163.50	2	164.50	162.00	0	5,027	0.00%
2023/10/16	2	164.25	0	0.00	164.00	2	5,103	0.04%
2023/10/13	3	166.00	0	0.00	166.50	3	5,241	0.06%
2023/10/12	1	169.50	0	0.00	172.50	1	5,222	0.02%
2023/10/11	1	172.50	0	0.00	168.50	1	5,255	0.02%
2023/10/04	0	0.00	1.1	164.55	164.50	-1.1	5,403	-0.02%
2023/10/03	0	0.00	0	168.00	167.00	0	5,397	0.00%
2023/10/02	2.1	164.67	0	0.00	167.50	2.1	5,411	0.04%
2023/09/28	1	166.00	1	165.00	164.00	0	5,399	0.00%
2023/09/27	3	167.00	0	0.00	167.00	3	5,336	0.06%
2023/09/26	5	169.50	1	169.50	168.50	4	5,319	0.08%
2023/09/25	1.1	170.03	0	0.00	170.50	1.1	5,312	0.02%
2023/09/22	3.1	169.68	2	169.50	171.00	1.1	5,338	0.02%
2023/09/21	6	174.17	6	174.00	172.50	0	5,321	0.00%
2023/09/20	9	173.39	6.2	175.77	175.50	2.8	5,193	0.05%
2023/09/19	1	169.00	1	169.00	166.00	0	5,053	0.00%
2023/09/18	1	169.50	1	169.00	168.50	0	4,998	0.00%
2023/09/15	2	167.75	1	167.50	171.50	1	4,985	0.02%
2023/09/14	1.2	165.42	2	167.25	168.00	-0.8	4,955	-0.02%
2023/09/13	0	0.00	1.2	164.16	164.50	-1.2	4,999	-0.02%
2023/09/12	1	163.00	1	164.50	164.50	0	5,076	0.00%
2023/09/11	2	165.00	4	164.38	162.00	-2	5,126	-0.04%
2023/09/08	1	164.00	2	165.50	163.50	-1	5,103	-0.02%
2023/09/07	1	164.50	1	166.00	164.50	0	5,148	0.00%
2023/09/06	0	0.00	1	165.00	165.00	-1	5,245	-0.02%
2023/09/05	1	165.00	0	0.00	165.00	1	5,369	0.02%
2023/09/04	0	0.00	1	160.50	161.50	-1	5,416	-0.02%
2023/09/01	7	159.50	1	160.00	159.50	6	5,524	0.11%
2023/08/31	2	159.00	2	160.00	159.50	0	5,528	0.00%
2023/08/30	2.1	161.36	1	160.50	161.00	1.1	5,500	0.02%
2023/08/29	9	158.89	12	160.00	160.00	-3	5,599	-0.05%
2023/08/28	1	160.51	1.7	161.50	161.50	-0.7	5,623	-0.01%
2023/08/25	6.1	171.21	4	171.50	171.50	2.1	5,662	0.04%
2023/08/24	1.1	173.18	0	0.00	173.00	1.1	5,670	0.02%
2023/08/22	2	171.75	0	0.00	170.00	2	5,923	0.03%
2023/08/21	1	171.50	3	170.67	170.50	-2	6,044	-0.03%
2023/08/18	9	173.17	7	173.43	173.00	2	6,040	0.03%
2023/08/17	3.1	171.82	2	176.75	178.50	1.1	6,018	0.02%
2023/08/15	3	177.00	0	0.00	176.50	3	5,992	0.05%
2023/08/11	5.1	180.95	2	182.00	179.00	3.1	6,022	0.05%
2023/08/10	0	0.00	2	188.50	187.50	-2	6,054	-0.03%
2023/08/09	2	194.75	2	197.50	194.50	0	6,113	0.00%
2023/08/08	2	193.00	2	190.25	192.00	0	6,074	0.00%
2023/08/07	1	188.00	1	185.00	189.00	0	5,999	0.00%
2023/08/04	1	184.50	0	0.00	184.50	1	5,965	0.02%
2023/08/02	0	0.00	1	184.00	186.00	-1	5,916	-0.02%
2023/08/01	1	191.00	0	0.00	190.50	1	5,842	0.02%
2023/07/31	1	197.00	0	0.00	194.50	1	5,806	0.02%
2023/07/28	1.1	199.45	4	198.25	201.00	-2.9	5,780	-0.05%
2023/07/27	1	195.00	1	201.35	196.00	0	5,722	0.00%
2023/07/26	9	208.78	13.2	208.29	203.50	-4.2	5,669	-0.07%
2023/07/25	11	206.59	6	207.43	211.00	5	5,447	0.09%
2023/07/24	1	192.00	2	189.25	192.00	-1	5,314	-0.02%
2023/07/21	1	187.00	1	191.50	191.50	0	5,238	0.00%
2023/07/19	3	189.50	2.2	187.10	187.00	0.9	5,111	0.02%
2023/07/18	13.1	193.68	13	195.23	193.00	0.1	5,022	0.00%
2023/07/17	2	189.00	5	191.20	188.00	-3	4,869	-0.06%
2023/07/14	1	186.44	2	182.00	185.00	-1	4,804	-0.02%
2023/07/13	19	192.11	16.1	190.42	188.00	2.9	4,744	0.06%
2023/07/12	1	180.00	2	182.00	182.00	-1	4,573	-0.02%
2023/07/11	0	0.00	1	179.50	179.50	-1	4,549	-0.02%
2023/07/07	1	171.50	1	174.50	173.00	0	4,521	0.00%
2023/07/06	1	177.00	0	0.00	176.00	1	4,487	0.02%
2023/07/04	1	180.00	0.6	179.50	179.00	0.4	4,441	0.01%
2023/07/03	1	179.00	0	0.00	180.00	1	4,413	0.02%
2023/06/28	0.1	173.00	0	0.00	172.50	0.1	4,365	0.00%
2023/06/26	0	0.00	2	176.00	175.50	-2	4,297	-0.05%
2023/06/21	0	0.00	1	175.50	176.00	-1	4,292	-0.02%
2023/06/20	0.1	175.00	0	0.00	174.00	0.1	4,250	0.00%
2023/06/19	0	0.00	2	176.00	174.00	-2	4,228	-0.05%
2023/06/16	2	175.00	1.2	175.03	178.00	0.8	4,143	0.02%
2023/06/15	1	177.02	11	179.41	178.00	-10	4,077	-0.25%
2023/06/14	0.1	178.50	1	178.50	179.00	-1	4,078	-0.02%
2023/06/13	0	180.00	4	181.13	182.50	-4	4,144	-0.10%
2023/06/12	5.1	180.15	1	177.50	178.00	4.1	4,104	0.10%
2023/06/09	16.7	184.48	13	183.92	185.00	3.7	4,035	0.09%
2023/06/08	5	180.00	9	180.44	180.00	-4	3,941	-0.10%
2023/06/07	6.1	178.58	1.2	179.00	178.50	4.9	3,889	0.13%
2023/06/06	1	174.00	2	173.75	173.50	-1	3,757	-0.03%
2023/06/05	0.1	169.50	3	170.50	173.00	-3	3,722	-0.08%
2023/06/02	3	170.83	11.7	171.50	171.50	-8.7	3,667	-0.24%
2023/06/01	0	0.00	0	167.00	166.00	0	3,527	0.00%
2023/05/31	0	165.50	1	167.00	166.00	-1	3,450	-0.03%
2023/05/30	0.1	165.50	4	164.00	164.50	-3.9	3,403	-0.12%
2023/05/29	2	167.50	7	167.93	168.00	-5	3,362	-0.15%
2023/05/26	7	167.57	9	167.28	169.50	-2	3,353	-0.06%
2023/05/25	14	165.39	15	166.80	162.50	-1	3,227	-0.03%
2023/05/24	4	159.25	3	160.50	161.00	1	3,077	0.03%
2023/05/23	2	158.25	0	0.00	158.50	2	3,000	0.07%
2023/05/22	3.1	157.80	3	158.17	158.00	0.1	2,947	0.00%
2023/05/19	15.1	157.23	2	157.00	157.00	13.1	2,902	0.45%
2023/05/18	7	156.71	3	158.00	159.00	4	2,854	0.14%
2023/05/17	6	154.67	4	155.00	155.50	2	2,789	0.07%
2023/05/16	5	155.50	8.2	154.85	154.50	-3.2	2,707	-0.12%
2023/05/15	10	152.75	9	153.06	152.00	1	2,628	0.04%
2023/05/12	3	144.00	0	0.00	147.50	3	2,552	0.12%
2023/05/11	1	146.00	0	0.00	146.50	1	2,510	0.04%
2023/05/10	10	143.50	0	0.00	145.00	10	2,519	0.40%
2023/05/09	0	0.00	11	145.00	146.00	-11	2,529	-0.43%
2023/05/05	1	143.00	0	0.00	142.50	1	2,541	0.04%
2023/05/02	0.1	142.50	0	0.00	143.00	0.1	2,574	0.00%
2023/04/26	0	0.00	3	142.00	143.00	-3	2,641	-0.11%
2023/04/14	0.1	145.50	0	0.00	147.00	0.1	2,646	0.00%
2023/04/07	1	145.00	1	144.00	144.00	0	2,683	0.00%
2023/03/30	0	0.00	1	146.00	143.50	-1	2,835	-0.04%
2023/03/28	0	0.00	0.1	142.49	142.50	-0.1	3,140	0.00%
2023/03/27	0	0.00	1	143.50	143.50	-1	3,307	-0.03%
2023/03/24	0	0.00	1	143.50	144.00	-1	3,513	-0.03%
2023/03/22	0	0.00	1	143.50	144.50	-1	3,622	-0.03%
2023/03/20	3	140.50	0	0.00	140.50	3	3,671	0.08%
2023/03/17	1	140.00	1.8	142.86	145.00	-0.8	3,647	-0.02%
2023/03/16	3.1	143.41	5	144.00	142.50	-1.9	3,621	-0.05%
2023/03/15	0	0.00	1	136.50	139.00	-1	3,577	-0.03%
2023/03/14	0	0.00	2	139.50	136.50	-2	3,581	-0.06%
2023/03/13	0	0.00	3	138.67	138.00	-3	3,557	-0.08%
2023/03/08	0.3	138.50	0	0.00	139.50	0.3	3,568	0.01%
2023/03/06	0	0.00	0.1	141.00	140.00	-0.1	3,618	0.00%
2023/03/02	0	0.00	1	140.00	139.00	-1	3,682	-0.03%
2023/02/23	8.1	143.77	8	141.69	141.50	0.1	3,716	0.00%
2023/02/22	1	137.00	0	0.00	136.50	1	3,685	0.03%
2023/02/20	1	134.50	0	0.00	134.50	1	3,821	0.03%
2023/02/15	0.5	131.50	0	0.00	131.00	0.5	3,938	0.01%
2023/02/14	0	0.00	1	133.50	133.00	-1	4,002	-0.02%
2023/02/13	1	131.00	1	131.50	131.00	0	4,036	0.00%
2023/02/10	0	0.00	2	129.99	128.50	-2	4,052	-0.05%
2023/02/06	2	133.00	0	0.00	132.50	2	4,090	0.05%
2023/02/02	3	132.00	0	0.00	133.00	3	4,100	0.07%
2023/01/31	0	132.25	1	134.00	131.00	-1	4,061	-0.02%
2023/01/30	0	0.00	1	132.00	133.00	-1	4,018	-0.02%
2023/01/10	0	0.00	1	126.50	126.50	-1	4,380	-0.02%
2022/12/28	0	0.00	0	117.50	118.00	0	4,728	0.00%
2022/12/23	0	118.50	0	0.00	119.50	0	4,901	0.00%
2022/12/20	1	123.00	1	117.00	116.00	0	4,836	0.00%
2022/12/16	0	0.00	0.1	120.50	123.50	-0.1	4,614	0.00%
2022/12/15	14.1	124.04	14	124.57	123.00	0.1	4,527	0.00%
2022/12/14	1	121.50	0	0.00	122.50	1	4,579	0.02%
2022/12/07	0	0.00	0	119.50	119.00	0	4,773	0.00%
2022/12/06	0	0.00	5	123.00	121.50	-5	4,856	-0.10%
2022/12/01	2	123.50	1	123.50	123.50	1	4,959	0.02%
2022/11/30	0	0.00	1	123.00	123.00	-1	4,940	-0.02%
2022/11/28	3	125.33	8	124.13	123.00	-5	4,900	-0.10%
2022/11/25	10	126.00	11	125.95	125.00	-1	4,912	-0.02%
2022/11/24	0	123.00	0	0.00	123.50	0	4,871	0.00%
2022/11/23	11	122.27	0	0.00	122.50	11	4,882	0.23%
2022/11/22	0	0.00	3	121.50	122.00	-3	4,866	-0.06%
2022/11/21	0	0.00	5	127.50	126.00	-5	4,799	-0.10%
2022/11/18	0	0.00	7	130.21	130.50	-7	4,764	-0.15%
2022/11/17	4	128.00	0	0.00	128.50	4	4,736	0.08%
2022/11/16	10	124.25	2	126.00	127.00	8	4,720	0.17%
2022/11/15	0	0.00	1	123.00	123.00	-1	4,675	-0.02%
2022/11/11	0	0.00	0.2	122.50	123.00	-0.2	4,693	0.00%
2022/11/09	0	0.00	0	120.50	120.50	0	4,853	0.00%
2022/11/08	0	0.00	3	118.00	118.00	-3	4,936	-0.06%
2022/11/07	3	113.67	0	117.50	116.50	3	4,985	0.06%
2022/11/03	0	0.00	10	113.50	113.50	-10	5,027	-0.20%
2022/11/02	0.1	111.00	0	0.00	112.00	0.1	5,049	0.00%
2022/10/27	10	112.00	0	0.00	112.00	10	5,092	0.20%
2022/10/24	0	0.00	1	113.45	112.00	-1	5,132	-0.02%
2022/10/21	1	108.50	1	107.50	107.50	0	5,069	0.00%
2022/10/20	1	109.50	2	110.50	111.00	-1	5,049	-0.02%
2022/10/19	1	110.00	0	0.00	110.00	1	5,007	0.02%
2022/10/18	76	110.67	77	111.97	108.00	-1	4,994	-0.02%
2022/10/17	0	0.00	1	106.00	107.00	-1	4,951	-0.02%
2022/10/14	1	109.00	1	106.50	106.50	0	4,968	0.00%
2022/10/13	1	108.00	1	106.50	109.00	0	4,969	0.00%
2022/10/11	1	104.00	0	0.00	104.00	1	5,022	0.02%
2022/10/07	1	104.02	0	0.00	106.50	1	5,001	0.02%
2022/10/06	0	0.00	1	109.00	108.00	-1	4,953	-0.02%
2022/10/04	1	108.00	0	0.00	110.00	1	4,932	0.02%
2022/10/03	1.2	104.97	0	0.00	105.50	1.2	4,872	0.02%
2022/09/30	1	108.00	0	0.00	107.50	1	4,919	0.02%
2022/09/29	1	106.00	0	0.00	107.50	1	4,947	0.02%
2022/09/26	0	0.00	1	112.00	111.00	-1	4,820	-0.02%
2022/09/19	0	0.00	2	122.50	123.00	-2	4,767	-0.04%
2022/09/15	0	0.00	2.1	123.19	122.50	-2.1	4,724	-0.04%
2022/09/13	1	122.00	1	124.89	122.00	0	4,717	0.00%
2022/09/08	1	113.50	4	114.25	117.00	-3	4,606	-0.07%
2022/09/06	2	111.75	1	113.50	111.50	1	4,534	0.02%
2022/09/05	1	111.50	1	112.00	112.50	0	4,543	0.00%
2022/09/01	0	0.00	2	113.00	113.00	-2	4,536	-0.04%
2022/08/31	1	115.50	0	0.00	115.00	1	4,519	0.02%
2022/08/30	0	113.50	0	0.00	113.50	0	4,534	0.00%
2022/08/29	3.1	113.52	2	114.25	114.00	1.1	4,519	0.02%
2022/08/26	1	116.00	2	117.00	116.50	-1	4,516	-0.02%
2022/08/24	0	115.00	6	114.00	113.50	-6	4,531	-0.13%
2022/08/23	2	116.25	2	117.50	116.50	0	4,534	0.00%
2022/08/22	1	118.00	1	117.54	117.50	0	4,575	0.00%
2022/08/19	1	116.00	2	116.00	115.50	-1	4,580	-0.02%
2022/08/18	2	115.50	5	116.40	116.00	-3	4,558	-0.07%
2022/08/17	14	116.32	31	115.74	116.50	-17	4,558	-0.37%
2022/08/16	4	127.50	18	126.09	127.50	-14	4,451	-0.32%
2022/08/15	3	123.33	5	123.30	124.50	-2	4,322	-0.05%
2022/08/12	5	118.60	6	117.17	118.50	-1	4,227	-0.02%
2022/08/11	6	115.50	12	116.00	114.00	-6	4,158	-0.14%
2022/08/10	4	114.50	2	115.00	114.00	2	4,114	0.05%
2022/08/09	4	116.00	1	117.50	116.00	3	4,051	0.07%
2022/08/08	1	118.01	1	119.00	119.00	0	4,041	0.00%
2022/08/05	2.2	116.82	4	117.88	117.50	-1.8	4,044	-0.04%
2022/08/04	3	114.00	2	115.00	116.00	1	4,044	0.02%
2022/08/03	1	115.00	1	116.00	115.50	0	4,068	0.00%
2022/08/01	2	115.00	0	0.00	116.00	2	4,191	0.05%
2022/07/29	3	117.50	5	118.10	118.00	-2	4,193	-0.05%
2022/07/28	4	115.25	3	116.00	116.00	1	4,169	0.02%
2022/07/27	16	114.97	1	115.50	115.00	15	4,170	0.36%
2022/07/26	0	113.50	15	113.33	113.50	-15	4,166	-0.36%
2022/07/25	0	0.00	5	115.10	117.00	-5	4,168	-0.12%
2022/07/22	4	116.74	4	114.89	115.00	0	4,157	0.00%
2022/07/21	2	119.25	0	0.00	120.00	2	4,051	0.05%
2022/07/20	4	119.50	3	119.33	119.50	1	3,988	0.03%
2022/07/19	12	117.92	4	118.50	118.00	8	3,927	0.20%
2022/07/18	9	112.94	9	113.72	115.00	0	3,857	0.00%
2022/07/15	3	111.00	4	111.00	111.00	-1	3,827	-0.03%
2022/07/13	6	108.25	0	0.00	108.00	6	3,879	0.15%
2022/07/12	7	103.86	4	103.38	104.50	3	3,886	0.08%
2022/07/11	1	106.50	1	106.50	106.50	0	3,860	0.00%
2022/07/08	1	108.00	3	106.67	108.00	-2	3,850	-0.05%
2022/07/07	2	101.50	3	100.87	102.00	-1	3,798	-0.03%
2022/07/06	0	0.00	2	101.50	100.00	-2	3,774	-0.05%
2022/07/05	3	101.83	0	0.00	102.00	3	3,772	0.08%
2022/07/04	6	102.92	4	102.25	101.50	2	3,752	0.05%
2022/07/01	7	107.57	3	106.00	105.00	4	3,730	0.11%
2022/06/30	6	111.25	7	112.64	113.50	-1	3,653	-0.03%
2022/06/29	9	117.72	1	116.00	117.00	8	3,516	0.23%
2022/06/28	1	123.00	0	0.00	123.50	1	3,522	0.03%
2022/06/27	4	126.00	2	126.75	125.50	2	3,552	0.06%
2022/06/24	3	123.33	6	125.75	127.00	-3	3,540	-0.08%
2022/06/23	0	0.00	3	125.33	125.00	-3	3,510	-0.09%
2022/06/22	14	125.00	0	0.00	122.00	14	3,477	0.40%
2022/06/21	1	129.00	5	129.20	128.50	-4	3,559	-0.11%
2022/06/20	12	123.50	8	126.75	126.00	4	3,598	0.11%
2022/06/17	3	125.67	15	125.13	125.50	-12	3,671	-0.33%
2022/06/16	0	131.50	1	131.00	129.00	-1	3,628	-0.03%
2022/06/15	5	130.00	4	131.13	130.00	1	3,683	0.03%
2022/06/14	5	128.90	4	130.13	129.50	1	3,698	0.03%
2022/06/13	3	130.33	2	132.00	131.00	1	3,676	0.03%
2022/06/10	7	133.43	0	0.00	133.00	7	3,659	0.19%
2022/06/09	4	134.50	1	135.50	135.50	3	3,679	0.08%
2022/06/08	1	135.00	1	135.50	134.50	0	3,712	0.00%
2022/06/06	2	132.25	0	0.00	132.50	2	3,781	0.05%
2022/06/02	1	132.50	2	132.50	132.50	-1	3,818	-0.03%
2022/06/01	0	0.00	5	135.50	136.00	-5	3,871	-0.13%
2022/05/31	0	0.00	7	135.64	135.00	-7	3,891	-0.18%
2022/05/30	2	133.75	7	134.93	134.00	-5	3,852	-0.13%
2022/05/27	0	0.00	12	132.04	132.00	-12	3,793	-0.32%
2022/05/26	1	128.50	2	128.00	128.00	-1	3,769	-0.03%
2022/05/25	1	128.00	1	128.00	127.50	0	3,768	0.00%
2022/05/24	3	124.83	1	125.00	124.00	2	3,734	0.05%
2022/05/23	1	126.00	1	127.00	126.00	0	3,717	0.00%
2022/05/20	4	129.88	1	131.50	129.00	3	3,730	0.08%
2022/05/19	0	0.00	3	130.33	130.50	-3	3,707	-0.08%
2022/05/18	2	131.00	2	130.75	131.00	0	3,695	0.00%
2022/05/17	0	0.00	4	129.75	130.50	-4	3,698	-0.11%
2022/05/16	4	127.75	0	0.00	127.50	4	3,696	0.11%
2022/05/13	0	0.00	1	130.00	130.00	-1	3,671	-0.03%
2022/05/12	2	129.75	2	128.50	128.50	0	3,668	0.00%
2022/05/11	1	130.00	0	0.00	130.00	1	3,667	0.03%
2022/05/10	4	130.63	1	132.00	131.00	3	3,638	0.08%
2022/05/06	4	123.75	3	125.17	125.00	1	3,534	0.03%
2022/05/05	3	126.50	3	126.67	126.00	0	3,553	0.00%
2022/05/04	2	125.25	3	125.00	125.00	-1	3,561	-0.03%
2022/05/03	1	121.50	2	123.50	123.50	-1	3,558	-0.03%
2022/04/29	7	121.93	3	122.33	121.00	4	3,564	0.11%
2022/04/28	5	120.00	2	120.75	120.50	3	3,532	0.08%
2022/04/27	8	119.69	5.1	120.03	119.50	2.9	3,508	0.08%
2022/04/26	1	121.00	0	0.00	121.00	1	3,464	0.03%
2022/04/25	3	118.50	0	0.00	119.00	3	3,479	0.09%
2022/04/22	1	120.00	0	0.00	120.50	1	3,463	0.03%
2022/04/21	3	122.17	1	124.00	122.50	2	3,464	0.06%
2022/04/20	1	124.00	4	124.13	123.00	-3	3,435	-0.09%
2022/04/19	3	123.83	2	126.00	123.00	1	3,387	0.03%
2022/04/18	2	122.50	0	0.00	122.00	2	3,439	0.06%
2022/04/15	1	120.50	0	0.00	120.50	1	3,467	0.03%
2022/04/14	3	123.00	0	0.00	123.00	3	3,503	0.09%
2022/04/13	0	0.00	5	121.50	123.00	-5	3,527	-0.14%
2022/04/11	5	120.00	0	122.75	121.00	5	3,470	0.14%
2022/04/08	0.2	124.00	0	0.00	122.50	0.2	3,451	0.01%
2022/04/07	2	125.25	3	124.50	125.00	-1	3,458	-0.03%
2022/04/06	2.2	128.05	0	0.00	127.50	2.2	3,431	0.06%
2022/04/01	1	128.50	0	0.00	130.00	1	3,459	0.03%
2022/03/31	2	130.50	0	0.00	130.00	2	3,451	0.06%
2022/03/29	1.1	131.73	0	0.00	130.50	1.1	3,328	0.03%
2022/03/28	0	133.50	0	0.00	133.50	0	3,322	0.00%
2022/03/24	3	131.33	4	132.75	132.50	-1	3,317	-0.03%
2022/03/23	7.1	137.15	4	140.75	137.00	3.1	3,187	0.10%
2022/03/22	27.1	136.52	28.1	137.95	138.50	-1	3,164	-0.03%
2022/03/21	2	141.25	0	0.00	140.50	2	3,096	0.06%
2022/03/18	3	139.83	1	140.50	141.00	2	3,114	0.06%
2022/03/16	5	140.00	0	0.00	140.00	5	3,166	0.16%
2022/03/15	1	140.50	0	0.00	140.00	1	3,241	0.03%
2022/03/14	4.2	142.12	0	0.00	143.00	4.2	3,317	0.13%
2022/03/11	2	143.00	0	0.00	142.00	2	3,357	0.06%
2022/03/10	0	0.00	1	149.00	147.00	-1	3,420	-0.03%
2022/03/09	1	145.00	1	149.00	144.00	0	3,433	0.00%
2022/03/07	2.3	145.72	0	0.00	145.00	2.3	3,409	0.07%
2022/03/04	3	153.33	0	0.00	153.00	3	3,456	0.09%
2022/03/03	1	157.50	0	0.00	157.00	1	3,456	0.03%
2022/03/02	1	158.00	0	0.00	158.00	1	3,469	0.03%
2022/02/24	0.3	155.00	2	155.75	156.00	-1.7	3,460	-0.05%
2022/02/21	0	0.00	0.2	160.00	159.50	-0.2	3,723	-0.01%
2022/02/18	2	159.00	4.1	158.28	160.00	-2.1	3,767	-0.05%
2022/02/17	0	0.00	12	159.04	159.50	-12	3,847	-0.31%
2022/02/16	0	0.00	1	156.00	157.00	-1	3,946	-0.03%
2022/02/14	0	0.00	3	154.17	153.00	-3	4,350	-0.07%
2022/02/11	2	156.75	2	159.25	156.00	0	4,764	0.00%
2022/02/10	1	156.50	2	156.00	157.00	-1	4,950	-0.02%
2022/02/09	5	155.80	4	156.75	157.00	1	5,167	0.02%
2022/02/08	6	153.42	3	155.67	154.50	3	5,302	0.06%
2022/01/26	2	153.50	2	151.00	151.00	0	5,477	0.00%
2022/01/25	1	153.50	1	154.50	154.00	0	5,559	0.00%
2022/01/24	0	0.00	1	156.00	156.50	-1	5,600	-0.02%
2022/01/21	0	0.00	1	157.00	156.00	-1	5,616	-0.02%
2022/01/20	1	158.00	2	158.50	158.00	-1	5,619	-0.02%
2022/01/19	1	157.50	0	0.00	158.00	1	5,628	0.02%
2022/01/17	0	0.00	1	157.50	157.50	-1	5,663	-0.02%
2022/01/13	0	0.00	1	155.00	155.50	-1	5,789	-0.02%
2022/01/12	2.2	155.76	1	157.00	157.50	1.2	5,815	0.02%
2022/01/11	0	0.00	3	156.50	156.50	-3	5,883	-0.05%
2022/01/07	0	0.00	1.2	159.58	160.50	-1.2	5,985	-0.02%
2022/01/06	4.5	159.43	2	160.25	160.50	2.5	5,972	0.04%
2022/01/05	0.1	161.00	1	162.50	162.50	-0.9	5,972	-0.02%
2022/01/04	3	161.50	1	160.50	161.50	2	6,084	0.03%
2022/01/03	0.3	161.17	0	0.00	160.00	0.3	6,335	0.00%
2021/12/30	7.2	160.45	2	161.25	160.50	5.2	6,457	0.08%
2021/12/29	4.9	162.84	0	0.00	162.00	4.9	6,431	0.08%
2021/12/28	21	164.40	25	164.48	165.50	-4	6,422	-0.06%
2021/12/27	1.1	160.09	2	159.50	160.00	-0.9	6,377	-0.01%
2021/12/24	1.6	161.00	1	160.50	160.50	0.6	6,375	0.01%
2021/12/21	1	160.00	1	163.50	162.00	0	6,507	0.00%
2021/12/20	1.2	160.67	1	163.50	160.50	0.2	6,532	0.00%
2021/12/17	4.1	162.38	0	0.00	162.50	4.1	6,573	0.06%
2021/12/16	3	166.50	2	167.50	165.50	1	6,639	0.02%
2021/12/15	0.1	162.50	15	162.33	162.00	-14.9	6,620	-0.23%
2021/12/14	1	165.00	0	0.00	165.00	1	6,602	0.02%
2021/12/13	19	169.42	12	171.25	168.50	7	6,603	0.11%
2021/12/10	1	167.01	0	0.00	166.00	1	6,516	0.02%
2021/12/09	3	167.33	8	168.56	169.00	-5	6,489	-0.08%
2021/12/08	4	167.13	3.3	166.95	166.00	0.7	6,436	0.01%
2021/12/07	1	162.50	17.2	165.04	165.50	-16.2	6,373	-0.25%
2021/12/06	11.4	158.08	1	163.50	163.50	10.4	6,329	0.16%
2021/12/03	3	162.00	2	161.50	161.50	1	6,288	0.02%
2021/12/02	6	161.58	0	0.00	161.00	6	6,285	0.10%
2021/12/01	2.1	164.45	1	165.50	164.50	1.1	6,292	0.02%
2021/11/30	4.1	165.62	13.1	167.57	163.00	-9	6,287	-0.14%
2021/11/29	1	158.00	1	159.00	161.50	0	6,225	0.00%
2021/11/26	2	161.75	24.1	160.68	162.00	-22.1	6,210	-0.36%
2021/11/25	1	163.01	2	163.50	163.00	-1	6,263	-0.02%
2021/11/24	3.3	161.14	5	162.60	162.50	-1.7	6,286	-0.03%
2021/11/23	5	161.00	0.2	161.00	161.00	4.8	6,286	0.08%
2021/11/22	9	165.28	1.2	164.67	165.00	7.8	6,284	0.12%
2021/11/19	6.3	168.38	12.5	167.02	166.00	-6.2	6,294	-0.10%
2021/11/18	4.2	162.99	2	166.75	161.00	2.2	6,244	0.04%
2021/11/17	1	161.50	4.2	159.88	162.50	-3.2	6,236	-0.05%
2021/11/16	6	163.33	7	163.43	163.00	-1	6,330	-0.02%
2021/11/15	13	161.92	1	162.50	161.00	12	6,365	0.19%
2021/11/12	25	159.22	24	158.46	158.50	1	6,448	0.02%
2021/11/11	11.2	164.04	51	166.80	165.00	-39.8	6,326	-0.63%
2021/11/10	80.3	167.12	13.1	167.97	166.50	67.2	6,251	1.07%
2021/11/09	1	162.00	88.4	162.95	159.50	-87.4	5,934	-1.47%
2021/11/08	24	157.73	51	158.74	158.00	-27	5,735	-0.47%
2021/11/05	24	152.56	26	151.85	151.50	-2	5,579	-0.04%
2021/11/04	78.1	148.54	100	148.98	152.00	-21.9	5,475	-0.40%
2021/11/03	4	144.00	57.4	144.74	145.00	-53.4	5,328	-1.00%
2021/11/02	5	143.10	10	143.95	143.50	-5	5,243	-0.10%
2021/11/01	78	142.32	78	142.21	142.00	0	5,174	0.00%
2021/10/29	1.8	139.72	3	140.67	140.00	-1.2	5,147	-0.02%
2021/10/28	2.1	138.81	2	139.00	139.00	0.1	5,179	0.00%
2021/10/26	1	142.00	3	143.00	142.50	-2	5,212	-0.04%
2021/10/22	0	0.00	1	141.50	140.50	-1	5,233	-0.02%
2021/10/21	59	142.51	2	143.00	140.50	57	5,261	1.08%
2021/10/20	5	142.00	1	142.50	142.00	4	5,237	0.08%
2021/10/19	6	141.33	6	142.25	142.00	0	5,259	0.00%
2021/10/18	22	142.05	34.1	143.31	144.00	-12.1	5,279	-0.23%
2021/10/15	2	137.75	2	138.50	138.50	0	5,137	0.00%
2021/10/14	10.2	139.70	8.1	141.96	137.00	2.1	5,113	0.04%
2021/10/13	11	138.77	12	139.63	139.00	-1	5,117	-0.02%
2021/10/12	5	137.20	2	138.25	136.50	3	5,116	0.06%
2021/10/08	44	139.33	45	140.26	137.00	-1	5,020	-0.02%
2021/10/07	7	132.14	10	133.25	135.50	-3	4,780	-0.06%
2021/10/04	3	128.83	1	131.00	127.00	2	4,788	0.04%
2021/10/01	2.2	127.50	0	0.00	127.00	2.2	4,784	0.05%
2021/09/30	6	128.75	6	129.67	129.50	0	4,784	0.00%
2021/09/29	8	128.81	7	128.36	129.00	1	4,771	0.02%
2021/09/28	9	132.67	5	131.80	131.00	4	4,752	0.08%
2021/09/27	3	139.67	6	140.83	137.50	-3	4,746	-0.06%
2021/09/24	6	143.17	1	146.00	143.00	5	4,721	0.11%
2021/09/23	2	145.25	9	144.56	145.00	-7	4,712	-0.15%
2021/09/17	6	137.92	5	139.00	139.00	1	4,732	0.02%
2021/09/16	3	137.50	4	138.25	138.50	-1	4,844	-0.02%
2021/09/15	2	137.25	1	138.00	136.50	1	4,885	0.02%
2021/09/14	2	138.75	1	140.00	138.50	1	4,958	0.02%
2021/09/13	3	138.50	7.1	138.79	139.00	-4.1	5,063	-0.08%
2021/09/10	3	138.00	2	138.50	138.50	1	5,085	0.02%
2021/09/09	0	0.00	5	136.50	138.50	-5	5,212	-0.10%
2021/09/08	1	132.50	4	136.13	135.00	-3	5,213	-0.06%
2021/09/07	2	137.00	1	137.00	137.50	1	5,194	0.02%
2021/09/06	5	138.50	1	136.50	136.50	4	5,204	0.08%
2021/09/03	2	134.25	4	135.75	136.00	-2	5,199	-0.04%
2021/09/02	6	134.08	4.1	135.87	133.50	1.9	5,201	0.04%
2021/09/01	3	131.67	1.1	131.09	132.50	1.9	5,203	0.04%
2021/08/31	2	129.25	2	129.50	130.50	0	5,182	0.00%
2021/08/30	4	128.88	2	129.00	130.00	2	5,138	0.04%
2021/08/26	3	127.33	1.1	129.43	127.50	2	5,216	0.04%
2021/08/25	5	127.00	3	126.50	127.00	2	5,263	0.04%
2021/08/24	7	123.93	5	124.30	124.50	2	5,282	0.04%
2021/08/23	1.2	119.15	2	119.50	119.50	-0.8	5,215	-0.02%
2021/08/20	1	123.50	0	0.00	122.50	1	5,173	0.02%
2021/08/19	1.1	126.90	1	124.00	123.50	0.1	5,170	0.00%
2021/08/18	8	125.13	8	125.31	126.00	0	5,135	0.00%
2021/08/17	1	134.00	3	129.67	129.50	-2	5,038	-0.04%
2021/08/16	1	140.00	3	139.83	139.00	-2	4,931	-0.04%
2021/08/13	3	139.83	0	0.00	137.50	3	4,965	0.06%
2021/08/12	1	141.50	1	141.50	141.50	0	5,069	0.00%
2021/08/11	3.1	140.82	4	142.63	142.00	-1	5,144	-0.02%
2021/08/10	11	145.95	0	0.00	143.50	11	5,179	0.21%
2021/08/09	1	151.00	2	151.50	151.00	-1	5,211	-0.02%
2021/08/05	5	149.00	0	0.00	147.50	5	5,425	0.09%
2021/08/03	4	149.88	0	0.00	147.50	4	5,683	0.07%
2021/08/02	2	149.75	1	151.00	151.00	1	5,732	0.02%
2021/07/30	2	146.50	2	148.75	148.00	0	5,818	0.00%
2021/07/28	2	149.50	1	150.50	148.50	1	6,258	0.02%
2021/07/27	1	149.00	1	151.00	150.00	0	6,577	0.00%
2021/07/26	3.2	145.31	6	147.67	148.50	-2.8	6,820	-0.04%
2021/07/23	5	145.00	1	143.00	143.00	4	6,867	0.06%
2021/07/22	10.1	146.06	9	146.33	146.00	1.1	6,866	0.02%
2021/07/21	0.1	149.00	1	146.00	145.50	-0.9	6,844	-0.01%
2021/07/20	0.1	150.50	0	0.00	150.00	0.1	6,846	0.00%
2021/07/16	4.2	153.83	0	0.00	153.50	4.2	6,963	0.06%
2021/07/15	1	152.50	0	0.00	154.00	1	7,055	0.01%
2021/07/14	2	152.50	1	151.00	151.00	1	7,073	0.01%
2021/07/12	5.1	151.20	11	151.41	151.50	-6	7,307	-0.08%
2021/07/09	4.1	154.40	2	156.00	154.50	2.1	7,309	0.03%
2021/07/08	100	158.75	1	159.50	158.00	99	7,358	1.35%
2021/07/06	3.2	158.47	0.2	159.00	157.50	3	7,466	0.04%
2021/07/05	1.1	157.82	0.2	158.50	158.50	0.9	7,527	0.01%
2021/07/02	3.1	155.51	2	154.50	154.00	1.1	7,555	0.01%
2021/07/01	2	158.50	0	0.00	158.00	2	7,507	0.03%
2021/06/30	4	158.38	2	158.25	157.50	2	7,509	0.03%
2021/06/29	3	158.17	2	157.75	157.00	1	7,474	0.01%
2021/06/28	2.2	158.77	0	0.00	160.00	2.2	7,504	0.03%
2021/06/25	7.1	160.06	1	159.00	158.50	6.1	7,468	0.08%
2021/06/24	4	162.50	1.1	162.59	162.50	2.9	7,353	0.04%
2021/06/23	1	165.00	1	166.50	165.00	0	7,306	0.00%
2021/06/22	14	173.04	1	172.00	169.50	13	7,304	0.18%
2021/06/21	4.2	178.62	1.1	179.87	178.50	3.1	7,289	0.04%
2021/06/18	13	182.04	16	180.22	181.00	-3	7,364	-0.04%
2021/06/17	1	169.50	1.3	171.60	172.00	-0.3	7,308	0.00%
2021/06/16	2	169.75	1.1	172.38	170.50	0.9	7,340	0.01%
2021/06/15	1	169.50	3	169.83	169.50	-2	7,380	-0.03%
2021/06/11	6	168.00	1	167.50	167.00	5	7,414	0.07%
2021/06/10	2	170.25	3	172.01	172.00	-1	7,536	-0.01%
2021/06/09	1	168.50	1	169.50	169.00	0	7,640	0.00%
2021/06/08	5	171.30	1	172.00	170.00	4	7,629	0.05%
2021/06/07	2	168.50	1	170.50	171.00	1	7,749	0.01%
2021/06/04	2	170.75	0.2	172.00	170.00	1.8	7,787	0.02%
2021/06/03	0	0.00	6	173.08	175.00	-6	7,806	-0.08%
2021/06/02	3	169.83	5	171.70	170.00	-2	7,772	-0.03%
2021/06/01	2.1	168.80	18	169.36	171.50	-16	7,766	-0.21%
2021/05/31	5	164.10	2	165.50	165.50	3	7,751	0.04%
2021/05/28	5	167.40	4	167.88	166.50	1	7,765	0.01%
2021/05/27	1	163.00	2	166.75	167.00	-1	7,817	-0.01%
2021/05/26	11	166.18	5	167.60	164.00	6	7,849	0.08%
2021/05/25	1	166.00	3	169.83	168.50	-2	7,953	-0.03%
2021/05/24	12	161.29	0	0.00	164.50	12	8,131	0.15%
2021/05/21	3	163.83	0	0.00	164.50	3	8,475	0.04%
2021/05/20	5	163.59	2	164.25	165.00	3	8,555	0.04%
2021/05/19	8	171.31	0	0.00	170.50	8	8,443	0.09%
2021/05/18	1.4	171.35	10	175.25	176.00	-8.6	8,430	-0.10%
2021/05/17	0.1	166.74	8	166.00	166.00	-7.9	8,538	-0.09%
2021/05/14	5	169.10	4	169.88	170.00	1	8,453	0.01%
2021/05/13	6	168.67	9	168.00	170.00	-3	8,377	-0.04%
2021/05/12	2.3	168.89	2.1	161.67	168.00	0.2	8,232	0.00%
2021/05/11	13	176.77	0	0.00	174.00	13	8,105	0.16%
2021/05/10	1.3	187.98	2.1	189.28	191.00	-0.8	7,974	-0.01%
2021/05/07	5	186.80	1	190.00	190.00	4	7,947	0.05%
2021/05/06	16.8	189.21	11	190.16	187.50	5.8	7,879	0.07%
2021/05/05	6.9	197.68	16.4	199.30	194.00	-9.5	7,712	-0.12%
2021/05/04	15.8	193.31	7.5	193.13	191.00	8.4	7,476	0.11%
2021/05/03	12.2	190.24	15.1	193.82	188.00	-2.9	7,171	-0.04%
2021/04/29	5.3	182.46	10.1	182.26	184.50	-4.9	6,908	-0.07%
2021/04/28	2.1	177.02	2.2	176.53	177.50	-0.1	6,811	0.00%
2021/04/27	1	180.00	3	179.50	179.00	-2	6,813	-0.03%
2021/04/26	39.1	175.41	36	174.89	176.50	3.1	6,770	0.05%
2021/04/23	0	0.00	2	174.50	175.00	-2	6,745	-0.03%
2021/04/22	5	170.50	2	170.75	171.00	3	6,729	0.04%
2021/04/21	3.1	163.73	3.1	170.00	171.00	0	6,737	0.00%
2021/04/20	3.1	171.69	0	0.00	169.50	3.1	6,784	0.05%
2021/04/19	4.1	170.64	10	173.50	171.00	-5.9	6,803	-0.09%
2021/04/16	5.2	175.07	6.2	176.95	178.50	-1	6,742	-0.01%
2021/04/15	6.2	169.19	2	168.50	170.00	4.2	6,588	0.06%
2021/04/14	2	159.50	1	163.00	165.00	1	6,532	0.02%
2021/04/13	3	161.67	0	0.00	160.00	3	6,463	0.05%
2021/04/09	2	165.50	1	167.50	170.00	1	6,402	0.02%
2021/04/08	0	0.00	3	166.50	167.00	-3	6,382	-0.05%
2021/04/07	0	172.00	0	0.00	169.00	0	6,347	0.00%
2021/04/06	3	172.50	1	170.50	171.00	2	6,337	0.03%
2021/04/01	0	0.00	1	174.50	173.00	-1	6,321	-0.02%
2021/03/31	2	173.25	0	0.00	174.00	2	6,297	0.03%
2021/03/30	2	167.00	3	169.67	171.00	-1	6,208	-0.02%
2021/03/29	1	166.50	1.1	166.91	166.50	-0.1	6,173	0.00%
2021/03/26	1	166.00	0	0.00	166.00	1	6,203	0.02%
2021/03/25	0	0.00	4	165.25	166.00	-4	6,182	-0.06%
2021/03/24	2	163.00	8	163.13	163.00	-6	6,215	-0.10%
2021/03/23	1	161.50	2	161.50	162.00	-1	6,157	-0.02%
2021/03/22	8	165.13	3	165.50	165.50	5	6,065	0.08%
2021/03/19	2	160.25	5.5	160.73	160.50	-3.5	6,031	-0.06%
2021/03/18	1	164.00	1	163.00	163.50	0	5,993	0.00%
2021/03/17	2	159.50	1	162.50	162.50	1	5,945	0.02%
2021/03/16	9	161.89	18	162.28	160.00	-9	5,937	-0.15%
2021/03/15	0	0.00	9	156.33	159.00	-9	5,786	-0.16%
2021/03/12	3	151.50	1	150.50	151.00	2	5,700	0.04%
2021/03/11	2	148.50	10	150.70	153.50	-8	5,784	-0.14%
2021/03/10	0	0.00	4	147.75	147.00	-4	5,684	-0.07%
2021/03/09	8	149.25	3.1	148.23	148.00	4.9	5,660	0.09%
2021/03/08	1	146.50	1	147.50	148.00	0	5,654	0.00%
2021/03/05	4	142.50	14	144.39	145.50	-10	5,664	-0.18%
2021/03/04	3	146.83	1	145.00	145.00	2	5,686	0.04%
2021/03/03	1	149.50	19	148.03	149.50	-18	5,715	-0.31%
2021/03/02	5	147.80	4	147.88	145.50	1	5,665	0.02%
2021/02/26	18	148.22	3	151.17	149.00	15	5,582	0.27%
2021/02/25	5	157.10	41	157.49	154.00	-36	5,457	-0.66%
2021/02/24	44	155.91	2	158.00	156.00	42	5,324	0.79%
2021/02/23	26.1	157.63	33	151.70	161.50	-6.9	5,083	-0.14%
2021/02/22	20	148.00	13	148.46	147.00	7	4,758	0.15%
2021/02/19	14	138.82	0	0.00	141.00	14	4,604	0.30%
2021/02/18	11	141.00	1	141.00	141.00	10	4,579	0.22%
2021/02/17	3	143.17	17	142.26	142.00	-14	4,535	-0.31%
2021/02/04	0	0.00	1	133.00	132.50	-1	4,369	-0.02%
2021/02/03	6	134.00	0	0.00	135.50	6	4,429	0.14%
2021/02/02	0	0.00	4	134.88	134.50	-4	4,511	-0.09%
2021/02/01	4	131.00	3	132.00	131.00	1	4,486	0.02%
2021/01/29	0	0.00	3	134.83	130.50	-3	4,502	-0.07%
2021/01/28	4	134.50	50	134.00	134.50	-46	4,423	-1.04%
2021/01/27	1	137.50	5	137.80	137.00	-4	4,403	-0.09%
2021/01/26	18	134.83	0	0.00	134.50	18	4,363	0.41%
2021/01/25	49	135.21	15	135.90	136.00	34	4,396	0.77%
2021/01/22	3	130.83	5	132.90	133.50	-2	4,414	-0.05%
2021/01/21	4	128.25	0	0.00	129.00	4	4,377	0.09%
2021/01/20	3	127.33	0	0.00	127.50	3	4,407	0.07%
2021/01/19	1	131.00	0	0.00	132.50	1	4,364	0.02%
2021/01/18	3	130.50	0	0.00	131.00	3	4,334	0.07%
2021/01/15	3	136.17	2	136.00	134.00	1	4,335	0.02%
2021/01/14	2	139.00	4	139.88	140.00	-2	4,380	-0.05%
2021/01/13	17	137.06	19.2	138.55	138.00	-2.2	4,308	-0.05%
2021/01/12	0	0.00	2	130.25	130.50	-2	4,156	-0.05%
2021/01/11	3	128.00	0	0.00	128.50	3	4,119	0.07%
2021/01/08	1	129.50	0	0.00	131.50	1	4,124	0.02%
2021/01/06	2	129.75	2	129.00	128.50	0	4,183	0.00%
2021/01/05	3	131.17	0	0.00	130.00	3	4,189	0.07%
2021/01/04	4	132.63	0	0.00	133.50	4	4,218	0.09%
2020/12/31	3	133.17	6	132.25	132.50	-3	4,258	-0.07%
2020/12/29	0	0.00	1	128.50	128.50	-1	4,247	-0.02%
2020/12/28	3	127.33	2	128.00	127.50	1	4,287	0.02%
2020/12/24	3	125.50	0	0.00	125.00	3	4,395	0.07%
2020/12/23	2	125.50	1	126.00	125.00	1	4,434	0.02%
2020/12/22	4	127.50	0	0.00	126.00	4	4,497	0.09%
2020/12/18	2	134.25	4	135.00	133.00	-2	4,594	-0.04%
2020/12/16	0	0.00	2	130.50	130.00	-2	4,492	-0.04%
2020/12/15	0	0.00	3	130.50	130.00	-3	4,663	-0.06%
2020/12/11	1	131.00	0	0.00	132.50	1	4,702	0.02%
2020/12/10	1	131.00	2	132.50	131.00	-1	4,714	-0.02%
2020/12/09	1	132.50	10	130.50	132.00	-9	4,693	-0.19%
2020/12/07	1	129.50	6	130.83	132.50	-5	4,713	-0.11%
2020/12/03	1	127.00	1	129.50	128.00	0	4,754	0.00%
2020/12/02	10	128.50	0	0.00	128.00	10	4,873	0.21%
2020/12/01	3	126.50	2	128.00	127.50	1	5,154	0.02%
2020/11/30	3	125.67	0	0.00	125.00	3	5,594	0.05%
2020/11/27	1	126.50	3	126.00	127.00	-2	5,848	-0.03%
2020/11/26	1	124.00	0	0.00	124.50	1	5,941	0.02%
2020/11/24	0	0.00	1	121.50	121.50	-1	6,185	-0.02%
2020/11/23	0	0.00	2	125.00	123.50	-2	6,211	-0.03%
2020/11/20	3	122.67	3	122.83	123.50	0	6,205	0.00%
2020/11/19	0	0.00	4	123.25	123.00	-4	6,232	-0.06%
2020/11/18	5	120.60	3	120.83	121.00	2	6,294	0.03%
2020/11/17	2.1	119.81	3	120.83	121.00	-0.9	6,430	-0.01%
2020/11/16	0	0.00	1	118.50	118.50	-1	6,509	-0.02%
2020/11/13	2	116.25	1	115.50	117.00	1	6,617	0.02%
2020/11/12	2	116.25	1	116.50	115.00	1	6,695	0.01%
2020/11/11	1	117.50	6	117.75	117.50	-5	6,830	-0.07%
2020/11/10	6	114.25	0	0.00	113.50	6	6,838	0.09%
2020/11/09	0	0.00	1	119.50	120.00	-1	6,896	-0.01%
2020/11/06	2.3	119.21	1	119.00	119.50	1.3	6,914	0.02%
2020/11/05	1	119.00	0	0.00	118.50	1	6,953	0.01%
2020/10/30	1.2	115.17	11	117.09	115.00	-9.8	7,205	-0.14%
2020/10/29	1	121.00	2	121.25	121.00	-1	7,170	-0.01%
2020/10/28	0	0.00	3	122.67	123.00	-3	7,199	-0.04%
2020/10/27	3.3	121.62	3	121.67	121.50	0.3	7,209	0.00%
2020/10/26	1	124.00	2	123.50	123.50	-1	7,260	-0.01%
2020/10/23	1	122.50	0	0.00	122.50	1	7,349	0.01%
2020/10/22	1	122.00	1	123.50	123.50	0	7,492	0.00%
2020/10/21	1	124.00	5	123.60	122.50	-4	7,553	-0.05%
2020/10/19	2	124.00	1	124.50	124.00	1	7,700	0.01%
2020/10/16	1.1	123.95	1	124.00	123.50	0.1	7,750	0.00%
2020/10/15	5	124.10	0	0.00	123.50	5	7,808	0.06%
2020/10/14	1	127.50	0	0.00	128.00	1	7,795	0.01%
2020/10/13	3	128.33	0	0.00	129.00	3	7,918	0.04%
2020/10/12	2	126.00	1	129.00	130.00	1	8,061	0.01%
2020/10/08	0.1	129.00	2	131.00	128.50	-1.9	8,098	-0.02%
2020/10/07	1	129.50	1	131.00	130.00	0	8,287	0.00%
2020/10/06	0	0.00	1	129.50	130.00	-1	8,379	-0.01%
2020/10/05	2	130.25	2	134.00	130.50	0	8,439	0.00%
2020/09/30	2	131.50	1	131.00	133.00	1	8,511	0.01%
2020/09/29	1	129.50	2	131.75	132.00	-1	8,577	-0.01%
2020/09/28	2	131.50	5	131.90	132.50	-3	8,622	-0.03%
2020/09/25	1	130.50	3	128.83	128.00	-2	8,641	-0.02%
2020/09/24	5	128.80	20	127.35	127.00	-15	8,724	-0.17%
2020/09/23	2	134.00	1	135.00	135.50	1	8,671	0.01%
2020/09/21	0	0.00	1	138.50	137.00	-1	8,723	-0.01%
2020/09/18	2	139.00	6	140.25	140.50	-4	8,727	-0.05%
2020/09/17	1	140.50	1	140.00	138.50	0	8,580	0.00%
2020/09/16	4	138.38	6	140.33	139.00	-2	8,585	-0.02%
2020/09/15	0	0.00	4	138.50	137.00	-4	8,539	-0.05%
2020/09/14	0	0.00	1	137.50	137.50	-1	8,571	-0.01%
2020/09/11	6	134.83	0	0.00	136.00	6	8,568	0.07%
2020/09/10	2	134.00	2	135.50	135.00	0	8,586	0.00%
2020/09/09	2	133.50	1	135.00	135.00	1	8,535	0.01%
2020/09/08	3	134.50	0	0.00	134.50	3	8,478	0.04%
2020/09/07	6	137.08	0	0.00	136.00	6	8,409	0.07%
2020/09/04	19	144.58	1	145.00	144.50	18	8,298	0.22%
2020/09/03	5	151.50	19	148.71	150.50	-14	8,021	-0.17%
2020/09/02	6	141.58	6	141.83	138.50	0	7,570	0.00%
2020/09/01	4	137.25	4	138.13	135.00	0	7,358	0.00%
2020/08/31	6	131.83	5	132.50	135.50	1	7,339	0.01%
2020/08/28	3	137.33	1	138.00	138.00	2	7,214	0.03%
2020/08/27	1	141.00	1	142.00	140.50	0	7,219	0.00%
2020/08/26	1	143.00	0	0.00	143.00	1	7,178	0.01%
2020/08/25	1	144.00	7	144.36	145.50	-6	7,157	-0.08%
2020/08/24	24	145.52	13	141.73	141.00	11	7,151	0.15%
2020/08/21	3	149.00	5.5	147.86	149.00	-2.5	7,095	-0.04%
2020/08/20	3	143.33	4	143.75	141.00	-1	7,054	-0.01%
2020/08/19	2	146.00	1	153.00	145.50	1	6,950	0.01%
2020/08/18	18	151.69	1	151.00	149.00	17	6,894	0.25%
2020/08/17	1	148.50	4	148.00	148.50	-3	6,863	-0.04%
2020/08/14	1	145.00	3	141.50	144.00	-2	6,781	-0.03%
2020/08/13	5	141.80	21	141.40	142.00	-16	6,789	-0.24%
2020/08/12	1	133.00	1	134.00	136.00	0	6,739	0.00%
2020/08/11	0	0.00	11	135.45	137.00	-11	6,760	-0.16%
2020/08/10	3	135.67	2.1	138.09	133.00	0.9	6,849	0.01%
2020/08/07	2	137.00	3	137.00	138.00	-1	6,979	-0.01%
2020/08/06	3	136.33	9	136.78	136.50	-6	7,225	-0.08%
2020/08/05	7	135.93	3	136.00	137.50	4	7,387	0.05%
2020/08/04	7	133.64	2	133.50	134.50	5	7,357	0.07%
2020/08/03	2	130.75	3	131.67	131.00	-1	7,332	-0.01%
2020/07/31	5	130.50	2	131.25	130.50	3	7,287	0.04%
2020/07/30	6	130.92	7	131.36	132.50	-1	7,232	-0.01%
2020/07/29	3	128.17	1.1	127.68	129.50	1.9	7,176	0.03%
2020/07/28	3	129.00	6	129.00	128.50	-3	7,109	-0.04%
2020/07/27	14	130.89	0	0.00	130.00	14	6,952	0.20%
2020/07/24	16	135.59	5	135.50	134.50	11	6,800	0.16%
2020/07/23	6	137.33	5	137.40	137.00	1	6,685	0.02%
2020/07/22	5	134.00	12	134.38	135.50	-7	6,599	-0.11%
2020/07/21	8	132.69	4	132.25	132.50	4	6,537	0.06%
2020/07/17	2	130.75	0	0.00	130.00	2	6,400	0.03%
2020/07/16	3	130.83	11	130.50	131.00	-8	6,258	-0.13%
2020/07/15	2	128.50	0	0.00	126.00	2	6,109	0.03%
2020/07/14	10	127.90	14	126.71	126.00	-4	6,104	-0.07%
2020/07/13	16	123.06	13	124.54	120.50	3	5,876	0.05%
2020/07/10	1	118.00	2	119.50	118.00	-1	5,812	-0.02%
2020/07/09	1	118.50	7	117.86	120.00	-6	5,729	-0.10%
2020/07/08	4.1	115.40	1	117.97	116.00	3.1	5,607	0.05%
2020/07/07	0	0.00	1	118.50	118.00	-1	5,478	-0.02%
2020/07/06	2	118.25	1	119.00	119.50	1	5,391	0.02%
2020/07/03	17	120.53	15	121.67	115.50	2	5,364	0.04%
2020/07/02	1	110.00	3	111.67	113.00	-2	5,249	-0.04%
2020/07/01	1	111.50	1	109.00	112.00	0	5,198	0.00%
2020/06/30	1	105.50	1	107.00	107.50	0	5,204	0.00%
2020/06/29	0	106.00	1	105.50	106.50	-1	5,257	-0.02%
2020/06/24	0	106.00	1	106.00	106.50	-1	5,260	-0.02%
2020/06/23	0	106.00	3	106.00	106.00	-3	5,257	-0.06%
2020/06/22	0	105.00	0	0.00	105.00	0	5,273	0.00%
2020/06/18	1	102.00	0	0.00	104.50	1	5,244	0.02%
2020/06/17	2	101.01	2	101.75	103.00	0	5,220	0.00%
2020/06/16	7	102.21	4	103.25	103.50	3	5,229	0.06%
2020/06/15	1	102.00	3	103.17	101.50	-2	5,305	-0.04%
2020/06/12	3	100.23	4	101.63	103.50	-1	5,331	-0.02%
2020/06/11	2	102.50	9	103.22	102.50	-7	5,351	-0.13%
2020/06/10	1	105.00	2	105.00	105.50	-1	5,338	-0.02%
2020/06/09	0	0.00	2	107.50	107.50	-2	5,355	-0.04%
2020/06/08	6	106.75	1	107.00	106.00	5	5,362	0.09%
2020/06/05	5	112.20	3	113.50	111.50	2	5,258	0.04%
2020/06/04	1	108.00	2	108.75	108.00	-1	5,137	-0.02%
2020/06/03	6	104.83	2	105.25	106.00	4	5,088	0.08%
2020/06/02	1	103.50	2	103.75	104.00	-1	5,047	-0.02%
2020/06/01	1	102.00	61	102.00	103.50	-60	5,039	-1.19%
2020/05/29	1	100.00	0	0.00	101.00	1	5,024	0.02%
2020/05/28	51	100.53	1	102.50	102.50	50	5,014	1.00%
2020/05/27	14	100.68	1.1	103.70	100.50	12.9	4,993	0.26%
2020/05/26	0	0.00	1	104.50	105.00	-1	4,899	-0.02%
2020/05/25	1	99.70	3	102.17	103.50	-2	4,865	-0.04%
2020/05/22	1	103.00	0	0.00	102.50	1	4,791	0.02%
2020/05/21	19	107.61	15	108.47	106.00	4	4,737	0.08%
2020/05/20	26.1	106.54	25	106.80	106.50	1.1	4,676	0.02%
2020/05/19	10	105.50	14	105.68	106.00	-4	4,699	-0.09%
2020/05/18	1	101.50	2	103.00	101.50	-1	4,606	-0.02%
2020/05/15	0	0.00	3	102.83	103.50	-3	4,557	-0.07%
2020/05/14	6	102.33	119	102.50	102.50	-113	4,414	-2.56%	大賣/鉅額交易
2020/05/13	10	101.07	102	101.05	102.00	-92	4,220	-2.18%	大賣/
2020/05/12	53	97.61	24	97.59	98.40	29	3,995	0.73%
2020/05/11	0	0.00	5	93.66	93.70	-5	3,784	-0.13%
2020/05/08	1	90.50	0	0.00	90.80	1	3,736	0.03%
2020/05/07	0	0.00	3	91.70	91.90	-3	3,744	-0.08%
2020/05/06	2	90.30	0	0.00	89.50	2	3,817	0.05%
2020/05/05	4	91.18	0	0.00	90.00	4	3,898	0.10%
2020/05/04	2	90.80	0	0.00	90.50	2	3,984	0.05%
2020/04/30	0	0.00	160	92.66	93.00	-160	4,008	-3.99%	大賣/鉅額交易
2020/04/29	50	92.70	2	92.80	92.20	48	4,051	1.18%
2020/04/28	2	92.45	4	92.83	92.70	-2	4,153	-0.05%
2020/04/27	1	92.50	0	0.00	92.30	1	4,274	0.02%
2020/04/24	4	92.05	2	93.20	92.00	2	4,324	0.05%
2020/04/23	2	91.50	7	92.47	92.70	-5	4,399	-0.11%
2020/04/21	1	90.80	31	90.79	90.30	-30	4,502	-0.67%
2020/04/20	4	92.30	11	93.65	92.10	-7	4,520	-0.15%
2020/04/17	3	94.90	14	94.85	93.00	-11	4,520	-0.24%
2020/04/16	0	0.00	13	92.00	91.70	-13	4,530	-0.29%
2020/04/15	0	0.00	71	91.88	92.40	-71	4,508	-1.57%
2020/04/14	2	89.20	40	89.73	89.70	-38	4,467	-0.85%
2020/04/13	0	0.00	10	88.00	87.40	-10	4,471	-0.22%
2020/04/10	0	0.00	1	87.20	87.80	-1	4,496	-0.02%
2020/04/09	2	87.40	4	87.65	87.70	-2	4,546	-0.04%
2020/04/08	3	88.00	2	89.90	87.80	1	4,599	0.02%
2020/04/07	5	89.30	11	90.86	89.00	-6	4,601	-0.13%
2020/04/01	2	88.95	26	90.35	89.40	-24	4,546	-0.53%
2020/03/31	5	87.50	24	88.18	88.70	-19	4,463	-0.43%
2020/03/30	2	82.20	2	83.30	84.20	0	4,376	0.00%
2020/03/27	0	0.00	10	87.00	84.10	-10	4,346	-0.23%
2020/03/26	6	82.90	10	83.42	83.70	-4	4,314	-0.09%
2020/03/25	5	80.44	16	80.71	81.00	-11	4,296	-0.26%
2020/03/24	0	0.00	10	78.00	76.80	-10	4,268	-0.23%
2020/03/23	0.1	72.60	0	0.00	72.60	0.1	4,295	0.00%
2020/03/20	2	72.10	2	74.70	78.00	0	4,295	0.00%
2020/03/19	0	0.00	1	71.30	72.00	-1	4,235	-0.02%
2020/03/18	0	0.00	1	77.20	73.20	-1	4,148	-0.02%
2020/03/16	1	78.00	0	0.00	76.70	1	4,041	0.02%
2020/03/13	1	76.50	2	78.05	79.60	-1	4,000	-0.02%
2020/03/11	1	86.40	0	0.00	86.30	1	3,876	0.03%
2020/03/09	6	86.58	2	87.30	86.00	4	3,836	0.10%
2020/03/06	9	89.69	1	89.90	89.20	8	3,791	0.21%
2020/03/04	0	0.00	4	91.15	90.20	-4	3,766	-0.11%
2020/03/03	5	90.74	32	91.08	90.00	-27	3,755	-0.72%
2020/03/02	1	89.70	41	90.50	90.50	-40	3,696	-1.08%
2020/02/27	3	91.73	2	92.00	90.80	1	3,684	0.03%
2020/02/26	0	0.00	1	93.10	92.60	-1	3,657	-0.03%
2020/02/25	31	92.75	2	92.20	92.70	29	3,649	0.79%
2020/02/24	4	93.53	0	92.60	92.50	4	3,645	0.11%
2020/02/21	2	94.95	1	94.50	95.40	1	3,635	0.03%
2020/02/20	7	97.16	45	99.05	95.80	-38	3,668	-1.04%
2020/02/19	3	95.50	7	95.80	95.80	-4	3,581	-0.11%
2020/02/18	2	95.10	2	95.80	94.90	0	3,595	0.00%
2020/02/17	0	0.00	1	95.90	95.30	-1	3,683	-0.03%
2020/02/14	2	95.60	0	0.00	95.80	2	3,928	0.05%
2020/02/13	5	95.92	21	96.18	96.40	-16	3,905	-0.41%
2020/02/12	3	95.23	4	94.55	94.20	-1	3,843	-0.03%
2020/02/11	5	94.24	5	94.28	94.50	0	3,778	0.00%
2020/02/10	36	93.93	3	93.90	93.60	33	3,793	0.87%
2020/02/07	4	94.15	42	93.55	93.50	-38	3,782	-1.00%
2020/02/06	3	94.97	7.1	93.92	95.60	-4.1	3,750	-0.11%
2020/02/05	3	92.90	3	94.30	92.00	0	3,721	0.00%
2020/02/04	3	91.97	1	91.90	92.00	2	3,638	0.05%
2020/02/03	0	0.00	1	91.00	92.30	-1	3,608	-0.03%
2020/01/31	0	0.00	1	94.00	92.80	-1	3,567	-0.03%
2020/01/30	0	0.00	81	90.66	90.50	-81	3,503	-2.31%
2020/01/20	1	93.30	19	94.74	93.80	-18	3,431	-0.52%
2020/01/17	2	93.80	7	94.81	94.10	-5	3,382	-0.15%
2020/01/16	20	93.50	23.1	93.71	93.60	-3.1	3,356	-0.09%
2020/01/15	1	92.30	4	92.55	92.30	-3	3,335	-0.09%
2020/01/14	0	0.00	3	91.43	92.00	-3	3,307	-0.09%
2020/01/13	0	0.00	2	90.80	90.80	-2	3,276	-0.06%
2020/01/10	19	90.99	17	91.45	90.10	2	3,265	0.06%
2020/01/09	1	88.50	6	88.75	88.70	-5	3,159	-0.16%
2020/01/08	2.1	87.60	1	88.00	87.50	1.1	3,168	0.03%
2020/01/03	42	90.10	0	0.00	89.20	42	3,201	1.31%
2020/01/02	30	88.70	4	88.88	88.90	26	3,160	0.82%
2019/12/31	3	86.40	1	86.40	86.70	2	3,110	0.06%
2019/12/27	1	88.00	3	88.00	87.80	-2	3,139	-0.06%
2019/12/26	3	88.53	3	88.50	88.30	0	3,150	0.00%
2019/12/23	1	86.50	0	0.00	86.20	1	3,230	0.03%
2019/12/20	1	87.60	1	88.40	87.60	0	3,262	0.00%
2019/12/18	0	0.00	1	87.30	87.50	-1	3,353	-0.03%
2019/12/17	1	86.00	0	0.00	86.50	1	3,407	0.03%
2019/12/13	5	85.90	0.1	85.90	85.90	4.9	3,443	0.14%
2019/12/09	0	0.00	1	85.40	85.10	-1	3,515	-0.03%
2019/12/04	61	85.00	58	85.00	84.50	3	3,681	0.08%
2019/12/02	1	83.60	0	0.00	83.80	1	3,696	0.03%
2019/11/25	2.1	84.80	0	0.00	84.80	2.1	3,737	0.05%
2019/11/21	2	85.60	0	0.00	86.00	2	3,913	0.05%
2019/11/20	0	0.00	10	86.60	86.60	-10	4,024	-0.25%
2019/11/19	1	85.20	0	0.00	85.70	1	4,108	0.02%
2019/11/18	1	84.10	1	84.80	85.00	0	4,087	0.00%
2019/11/15	1.1	83.80	2	83.85	83.70	-1	4,151	-0.02%
2019/11/14	1	83.10	0	0.00	82.80	1	4,149	0.02%
2019/11/13	32	83.90	2	83.00	83.00	30	4,104	0.73%
2019/11/12	3.1	88.71	0	0.00	89.00	3.1	3,894	0.08%
2019/11/11	1	88.80	0	0.00	88.60	1	3,948	0.03%
2019/11/08	1	89.80	15	89.90	89.70	-14	3,980	-0.35%
2019/11/06	4	91.00	0	0.00	90.70	4	4,068	0.10%
2019/11/05	1	92.70	1	92.40	92.30	0	4,089	0.00%
2019/11/04	429	91.60	1	91.80	91.90	428	4,078	10.50%	大買/鉅額交易
2019/11/01	1	90.30	0.3	90.10	90.40	0.8	4,055	0.02%
2019/10/31	4	90.20	2	89.40	90.00	2	4,091	0.05%
2019/10/30	50	89.41	0	0.00	89.60	50	4,097	1.22%
2019/10/29	0	0.00	12	91.16	89.70	-12	4,095	-0.29%
2019/10/28	47	91.41	26	91.52	90.80	21	4,082	0.51%
2019/10/25	1	89.30	1	89.50	89.60	0	4,037	0.00%
2019/10/23	1	89.90	0	0.00	91.00	1	4,019	0.02%
2019/10/21	1	88.90	0	0.00	89.00	1	4,066	0.02%
2019/10/18	0	0.00	8	89.40	89.30	-8	4,078	-0.20%
2019/10/16	1	90.00	1	90.00	90.40	0	4,128	0.00%
2019/10/15	1	90.00	2	90.40	89.80	-1	4,137	-0.02%
2019/10/14	100	89.86	0	0.00	90.00	100	4,155	2.41%
2019/10/08	1	89.80	3	89.60	89.90	-2	4,131	-0.05%
2019/10/07	1	90.00	0.7	90.00	90.00	0.3	4,149	0.01%
2019/10/04	5	90.30	6	89.92	89.30	-1	4,169	-0.02%
2019/10/03	1	88.60	0	0.00	88.40	1	4,186	0.02%
2019/09/25	3	91.70	1	91.00	90.90	2	4,371	0.05%
2019/09/24	30	93.25	41	93.25	93.80	-11	4,407	-0.25%
2019/09/23	0	0.00	1	92.00	92.20	-1	4,350	-0.02%
2019/09/20	9	91.59	3	91.23	91.60	6	4,510	0.13%
2019/09/19	0	0.00	3	90.00	89.70	-3	4,449	-0.07%
2019/09/17	1	88.00	3	88.50	88.80	-2	4,483	-0.04%
2019/09/16	0	0.00	1	89.00	88.50	-1	4,510	-0.02%
2019/09/12	0	0.00	1	89.00	88.70	-1	4,535	-0.02%
2019/09/11	0	0.00	1	89.00	88.70	-1	4,645	-0.02%
2019/09/09	0	0.00	5	88.62	88.50	-5	4,677	-0.11%
2019/09/06	0	0.00	12	87.31	88.00	-12	4,689	-0.26%
2019/09/04	15	85.10	15	85.17	85.30	0	4,627	0.00%
2019/09/03	4	84.53	0	0.00	84.10	4	4,651	0.09%
2019/09/02	2	84.20	5	84.78	84.30	-3	4,679	-0.06%
2019/08/30	0	0.00	1	84.00	83.80	-1	4,700	-0.02%
2019/08/27	0	0.00	11	83.82	83.60	-11	4,752	-0.23%
2019/08/26	13	82.23	0	0.00	81.60	13	4,785	0.27%
2019/08/23	0	0.00	7	88.80	88.80	-7	4,715	-0.15%
2019/08/21	1	89.40	6	89.42	89.30	-5	4,550	-0.11%
2019/08/19	0	0.00	7	87.90	87.60	-7	4,428	-0.16%
2019/08/16	0	0.00	2	86.70	86.40	-2	4,427	-0.05%
2019/08/15	10	84.78	0	0.00	84.60	10	4,388	0.23%
2019/08/14	7	87.06	11	87.70	86.70	-4	4,365	-0.09%
2019/08/13	1.1	88.04	0	0.00	87.70	1.1	4,316	0.03%
2019/08/12	1	88.40	4	88.90	88.00	-3	4,295	-0.07%
2019/08/07	2	86.90	0	0.00	85.70	2	4,238	0.05%
2019/08/06	1	83.00	1	84.40	86.80	0	4,306	0.00%
2019/08/05	1	85.80	3	86.00	85.60	-2	4,319	-0.05%
2019/08/02	0	0.00	1	86.00	86.00	-1	4,387	-0.02%
2019/08/01	0	0.00	1	86.80	87.10	-1	4,422	-0.02%
2019/07/30	4	87.40	0	0.00	86.80	4	4,449	0.09%
2019/07/29	1	87.50	3	87.70	87.20	-2	4,478	-0.04%
2019/07/26	1	87.00	3	88.20	88.00	-2	4,491	-0.04%
2019/07/25	4	87.40	0	0.00	87.50	4	4,484	0.09%
2019/07/24	4	88.00	5	87.68	88.00	-1	4,512	-0.02%
2019/07/23	4	86.38	1	87.00	86.40	3	4,495	0.07%
2019/07/22	1	86.40	0	0.00	86.40	1	4,490	0.02%
2019/07/19	2	87.10	0	0.00	87.60	2	4,558	0.04%
2019/07/18	1	87.20	1	87.40	86.90	0	4,524	0.00%
2019/07/17	1	87.90	1	87.00	87.60	0	4,557	0.00%
2019/07/16	1	87.80	0	0.00	87.50	1	4,537	0.02%
2019/07/15	3	88.17	8	88.60	88.90	-5	4,538	-0.11%
2019/07/11	1	90.50	1	90.30	89.70	0	4,573	0.00%
2019/07/10	3	89.67	3	89.63	89.80	0	4,598	0.00%
2019/07/09	1	89.10	6	89.10	88.80	-5	4,607	-0.11%
2019/07/08	0	0.00	4	90.95	89.80	-4	4,615	-0.09%
2019/07/05	3	90.60	0	0.00	90.20	3	4,603	0.07%
2019/07/04	1	90.50	10	91.80	90.60	-9	4,668	-0.19%
2019/07/03	1	91.90	0	0.00	91.00	1	4,656	0.02%
2019/07/02	8	92.70	14	91.13	92.20	-6	4,738	-0.13%
2019/07/01	12	89.24	7	89.37	89.50	5	4,648	0.11%
2019/06/28	0	0.00	1	87.40	88.00	-1	4,643	-0.02%
2019/06/27	9	88.13	14	88.45	87.00	-5	4,799	-0.10%
2019/06/26	1	85.30	0	0.00	85.30	1	4,780	0.02%
2019/06/25	1	84.50	4	84.88	84.00	-3	4,829	-0.06%
2019/06/20	0	0.00	2	84.50	83.40	-2	4,795	-0.04%
2019/06/19	0	0.00	1	83.90	83.90	-1	4,999	-0.02%
2019/06/18	1	82.10	1	81.60	81.90	0	4,966	0.00%
2019/06/17	1	78.00	0	0.00	78.70	1	4,926	0.02%
2019/06/14	3	80.67	2	79.20	78.70	1	4,971	0.02%
2019/06/12	4	81.60	0	0.00	81.60	4	5,045	0.08%
2019/06/11	8	81.53	5	81.50	81.50	3	5,105	0.06%
2019/06/10	0	0.00	1	81.70	80.10	-1	5,114	-0.02%
2019/06/05	2	80.90	1	81.00	80.70	1	5,108	0.02%
2019/06/04	1	82.50	0	0.00	80.10	1	5,121	0.02%
2019/06/03	0	0.00	2	82.10	83.00	-2	5,112	-0.04%
2019/05/31	2	82.90	0	0.00	82.60	2	5,110	0.04%
2019/05/17	0	0.00	2	77.60	77.00	-2	5,737	-0.03%
2019/05/16	0	0.00	1	77.60	77.00	-1	5,932	-0.02%
2019/05/15	2	78.05	0	0.00	77.70	2	6,104	0.03%
2019/05/14	2	76.90	2	77.60	78.00	0	6,372	0.00%
2019/05/13	1	75.90	0	0.00	75.00	1	6,415	0.02%
2019/05/10	4	77.70	2	78.20	77.50	2	6,420	0.03%
2019/05/09	4	79.80	0.3	80.00	79.20	3.7	6,372	0.06%
2019/05/08	5	81.14	2	81.30	81.10	3	6,438	0.05%
2019/05/07	1	82.50	5	83.10	83.00	-4	6,439	-0.06%
2019/05/06	2	83.15	1	83.30	82.30	1	6,463	0.02%
2019/05/02	0	0.00	3	85.40	85.00	-3	6,520	-0.05%
2019/04/30	0	0.00	5	84.78	85.60	-5	6,565	-0.08%
2019/04/26	1	87.20	2	86.90	86.70	-1	6,832	-0.01%
2019/04/25	25	88.59	24	88.80	86.70	1	7,004	0.01%
2019/04/24	1	86.90	1	87.00	87.50	0	6,939	0.00%
2019/04/18	4	86.25	0	0.00	85.90	4	7,214	0.06%
2019/04/11	2	85.70	2	85.60	85.00	0	7,625	0.00%
2019/04/10	5	86.24	1	86.40	86.00	4	7,762	0.05%
2019/04/09	1	88.20	0	0.00	88.00	1	7,766	0.01%
2019/04/08	2	88.15	0	0.00	88.50	2	8,008	0.02%
2019/04/03	27	87.56	15	87.90	87.30	12	8,051	0.15%
2019/04/02	0	0.00	1	88.40	87.50	-1	8,203	-0.01%
2019/04/01	17	88.45	5	88.36	87.90	12	8,399	0.14%
2019/03/29	1	86.00	9	85.40	86.50	-8	8,234	-0.10%
2019/03/28	7	81.90	0	0.00	82.20	7	8,134	0.09%
2019/03/26	2	84.00	0	0.00	83.40	2	8,071	0.02%
2019/03/25	6	83.73	2	83.50	83.50	4	8,136	0.05%
2019/03/22	11	86.50	16	87.23	85.60	-5	8,122	-0.06%
2019/03/21	21	84.31	8	84.03	84.30	13	7,898	0.16%
2019/03/20	3	83.17	0	0.00	82.90	3	7,931	0.04%
2019/03/19	7	82.97	2	83.40	82.90	5	7,939	0.06%
2019/03/14	2	80.95	0	0.00	80.40	2	8,090	0.02%
2019/03/13	1	82.10	0	0.00	81.90	1	8,088	0.01%
2019/03/11	1	82.60	1	83.00	82.60	0	8,144	0.00%
2019/03/08	1	83.20	0	0.00	83.40	1	8,290	0.01%
2019/03/07	1	82.10	12	82.97	82.10	-11	8,451	-0.13%
2019/03/06	1	83.30	5	83.60	83.90	-4	8,620	-0.05%
2019/03/05	4	83.68	0	0.00	83.90	4	8,794	0.05%
2019/03/04	8	83.48	9	84.33	84.50	-1	8,917	-0.01%
2019/02/27	6	82.03	0	0.00	81.80	6	8,892	0.07%
2019/02/26	2	82.60	0	0.00	82.30	2	8,834	0.02%
2019/02/25	1	83.20	8	83.63	83.50	-7	8,849	-0.08%
2019/02/22	1	82.80	1	83.20	83.20	0	8,940	0.00%
2019/02/21	0	0.00	2	84.55	83.70	-2	9,017	-0.02%
2019/02/20	4	84.28	11	83.84	84.60	-7	9,122	-0.08%
2019/02/19	3	82.87	2	83.00	82.50	1	9,462	0.01%
2019/02/18	8	82.90	0	0.00	82.20	8	9,522	0.08%
2019/02/15	1	82.50	5	82.66	83.00	-4	9,401	-0.04%
2019/02/14	2	83.50	3	82.60	83.00	-1	9,262	-0.01%
2019/02/13	87	80.51	79	80.72	81.10	8	9,180	0.09%
2019/02/12	10	78.60	15	78.77	78.80	-5	8,928	-0.06%
2019/02/11	4	76.20	1	75.50	75.80	3	8,843	0.03%
2019/01/30	3	74.23	5.5	74.87	74.10	-2.5	8,853	-0.03%
2019/01/29	12	74.80	9	74.69	74.40	3	8,853	0.03%
2019/01/28	1	77.30	21	77.16	77.40	-20	8,772	-0.23%
2019/01/25	2	76.30	2	76.70	77.10	0	8,838	0.00%
2019/01/24	4	75.98	4	75.60	75.60	0	8,931	0.00%
2019/01/23	4	76.53	3	76.60	76.60	1	9,007	0.01%
2019/01/22	11	77.51	7	77.40	77.40	4	9,053	0.04%
2019/01/21	28	79.35	18	78.96	78.30	10	9,117	0.11%
2019/01/18	22	78.77	20	79.33	78.70	2	8,954	0.02%
2019/01/17	70	79.04	77	78.95	79.00	-7	8,914	-0.08%
2019/01/16	20	77.70	2	78.00	77.10	18	8,746	0.21%
2019/01/15	13	77.95	14	77.82	77.70	-1	8,808	-0.01%
2019/01/14	2	75.90	33	76.29	76.40	-31	8,731	-0.36%
2019/01/11	37	75.91	6	75.97	75.70	31	8,929	0.35%
2019/01/10	5	76.36	5	75.66	77.20	0	9,022	0.00%
2019/01/09	18	79.17	40	78.36	77.80	-22	8,961	-0.25%
2019/01/08	32	77.90	29	78.48	77.40	3	8,926	0.03%
2019/01/07	28	76.36	5	78.14	79.40	23	8,893	0.26%
2019/01/04	1	72.80	2	74.05	74.80	-1	8,775	-0.01%
2019/01/03	2	75.35	0	0.00	74.50	2	8,883	0.02%
2019/01/02	2	77.25	5	77.78	77.00	-3	8,866	-0.03%
2018/12/28	5	76.70	1	76.20	76.40	4	8,741	0.05%
2018/12/27	2	77.60	3	77.00	76.60	-1	8,787	-0.01%
2018/12/26	2	72.85	29	73.68	72.30	-27	8,530	-0.32%
2018/12/25	5	75.00	5	75.12	75.50	0	8,393	0.00%
2018/12/24	70	73.34	71	73.78	74.70	-1	8,280	-0.01%
2018/12/22	4	70.75	3	70.43	70.10	1	8,043	0.01%
2018/12/21	21	68.61	21	68.84	69.90	0	8,101	0.00%
2018/12/19	1	70.00	2	70.00	69.30	-1	8,131	-0.01%
2018/12/18	15	70.40	16	70.17	69.80	-1	8,160	-0.01%
2018/12/14	3	69.50	1	69.50	69.50	2	8,282	0.02%
2018/12/13	17	71.09	167	70.82	69.10	-150	8,275	-1.81%	大賣/鉅額交易
2018/12/11	2	67.80	0	0.00	67.50	2	8,194	0.02%
2018/12/10	0	0.00	1	68.90	69.10	-1	8,182	-0.01%
2018/12/07	30	70.51	1	70.10	70.60	29	8,301	0.35%
2018/12/06	7	70.31	6	71.00	68.60	1	8,443	0.01%
2018/12/05	0	0.00	49	72.16	71.40	-49	8,612	-0.57%
2018/12/03	45	75.67	45	75.38	75.20	0	8,688	0.00%
2018/11/30	3	72.63	2	73.00	72.50	1	8,624	0.01%
2018/11/29	1	71.10	2	69.95	70.70	-1	8,499	-0.01%
2018/11/28	105	66.46	54	66.23	67.80	51	8,339	0.61%	大買/
2018/11/27	31	64.63	30	64.80	64.40	1	8,197	0.01%
2018/11/23	100	66.72	1	66.90	66.60	99	8,031	1.23%
2018/11/22	62	67.01	62	66.90	66.60	0	8,058	0.00%
2018/11/21	2	64.95	0	0.00	65.00	2	8,068	0.02%
2018/11/20	1	66.00	2	66.60	66.50	-1	8,072	-0.01%
2018/11/19	30	65.60	1	66.20	65.50	29	8,024	0.36%
2018/11/16	44	64.59	16	64.34	64.20	28	7,966	0.35%
2018/11/15	0	0.00	1	70.50	70.00	-1	7,692	-0.01%
2018/11/13	0	0.00	2	71.75	72.80	-2	7,718	-0.03%
2018/11/12	6	75.93	9	75.83	74.60	-3	7,777	-0.04%
2018/11/09	10	72.40	10	73.00	73.50	0	7,805	0.00%
2018/11/08	3	75.90	0	0.00	73.90	3	8,078	0.04%
2018/11/07	15	74.40	16	74.43	74.80	-1	8,081	-0.01%
2018/11/06	0	0.00	2	72.20	72.40	-2	8,151	-0.02%
2018/11/05	0	0.00	2	73.50	73.70	-2	8,151	-0.02%
2018/11/02	1	73.70	16	72.89	72.90	-15	8,138	-0.18%
2018/11/01	3	71.20	3	71.40	70.50	0	8,162	0.00%
2018/10/31	3	68.10	3	68.40	68.30	0	8,129	0.00%
2018/10/29	20	68.65	20	69.04	66.70	0	8,015	0.00%
2018/10/26	0	0.00	5.2	65.43	65.50	-5.2	7,979	-0.06%
2018/10/25	2	65.85	2	65.60	65.50	0	8,076	0.00%
2018/10/24	9	68.50	0	0.00	68.70	9	8,064	0.11%
2018/10/23	5	68.44	0	0.00	68.00	5	8,110	0.06%
2018/10/22	0	0.00	2	70.00	70.50	-2	8,101	-0.02%
2018/10/19	4	69.28	18	69.08	70.30	-14	8,127	-0.17%
2018/10/18	25	71.68	62	71.06	71.60	-37	8,123	-0.46%
2018/10/16	1	76.00	0	0.00	75.20	1	8,307	0.01%
2018/10/15	1	74.50	0	0.00	74.90	1	8,439	0.01%
2018/10/12	0	0.00	1	75.50	76.10	-1	8,542	-0.01%
2018/10/11	0	0.00	5	72.80	74.40	-5	8,616	-0.06%
2018/10/09	1	76.80	0	0.00	77.40	1	8,465	0.01%
2018/10/08	57	80.22	58	80.13	80.20	-1	8,437	-0.01%
2018/10/05	5	77.26	51	77.49	77.80	-46	8,467	-0.54%
2018/10/04	5	82.30	5	82.40	82.10	0	8,460	0.00%
2018/10/03	1	83.00	1	84.40	83.00	0	8,527	0.00%
2018/10/02	30	85.50	30	85.60	83.80	0	8,627	0.00%
2018/10/01	13	83.81	12	84.20	84.10	1	8,694	0.01%
2018/09/28	1	82.40	2	82.55	82.50	-1	8,877	-0.01%
2018/09/27	27	82.53	28	82.45	82.50	-1	8,856	-0.01%
2018/09/26	10	84.50	10	84.20	84.30	0	8,864	0.00%
2018/09/25	1	84.40	1	85.40	84.60	0	8,964	0.00%
2018/09/21	49	81.90	46	82.48	83.40	3	9,017	0.03%
2018/09/20	17	86.64	15	86.57	85.80	2	8,961	0.02%
2018/09/18	58	87.18	5	87.40	85.90	53	9,188	0.58%
2018/09/17	0	0.00	49	87.79	89.40	-49	9,285	-0.53%
2018/09/14	68	87.61	78	88.08	88.70	-10	9,410	-0.11%
2018/09/13	65	85.59	14	86.14	85.30	51	9,484	0.54%
2018/09/12	47	86.48	128	88.32	86.50	-81	9,467	-0.86%	大賣/
2018/09/11	127	90.37	77	90.08	89.80	50	9,351	0.53%	大買/
2018/09/10	41	94.52	31	93.83	93.60	10	9,337	0.11%
2018/09/07	11	99.14	0	0.00	97.30	11	9,473	0.12%
2018/09/06	20	102.00	1	101.00	100.50	19	9,475	0.20%
2018/09/05	9	106.50	9	106.50	105.00	0	9,455	0.00%
2018/09/04	15	109.00	15	110.00	107.50	0	9,426	0.00%
2018/09/03	41	108.12	41	108.16	107.50	0	9,453	0.00%
2018/08/30	11	104.55	11	105.45	104.50	0	9,741	0.00%
2018/08/29	10	107.00	12	106.54	107.00	-2	9,744	-0.02%
2018/08/28	11	106.09	11	106.55	104.50	0	9,793	0.00%
2018/08/27	10	104.00	11	103.45	104.00	-1	9,738	-0.01%
2018/08/24	11	98.64	10	100.00	99.20	1	9,653	0.01%
2018/08/23	52	99.91	55	98.70	100.00	-3	9,761	-0.03%
2018/08/22	23	97.10	28	97.69	95.80	-5	9,726	-0.05%
2018/08/21	3	98.73	2	99.90	99.90	1	9,599	0.01%
2018/08/20	2	99.50	1	101.50	99.50	1	9,559	0.01%
2018/08/16	11	96.64	10	97.45	99.50	1	9,627	0.01%
2018/08/15	74	96.50	71	96.93	99.70	3	9,689	0.03%
2018/08/14	1	101.00	0	0.00	100.00	1	9,468	0.01%
2018/08/13	2	99.95	3	101.00	100.50	-1	9,527	-0.01%
2018/08/10	1	103.50	1	104.50	104.00	0	9,677	0.00%
2018/08/08	3	103.50	2	106.50	107.00	1	9,995	0.01%
2018/08/07	21.8	101.91	21	101.50	101.50	0.8	10,030	0.01%
2018/08/03	7	105.50	70	105.96	105.50	-63	10,122	-0.62%
2018/08/02	0	0.00	1	106.50	106.50	-1	10,221	-0.01%
2018/08/01	14	109.61	18	110.31	110.50	-4	10,233	-0.04%
2018/07/31	0	0.00	3	105.83	105.00	-3	10,093	-0.03%
2018/07/30	21	104.00	15	104.00	103.00	6	10,099	0.06%
2018/07/26	1	108.00	1	106.50	106.50	0	10,131	0.00%
2018/07/25	7	108.71	5	109.00	107.00	2	10,054	0.02%
2018/07/24	3	110.00	63	111.06	110.00	-60	9,871	-0.61%
2018/07/23	0	0.00	1	102.50	103.00	-1	9,592	-0.01%
2018/07/20	10	102.00	62	101.08	98.90	-52	9,624	-0.54%
2018/07/19	31	100.66	31	100.76	101.00	0	9,509	0.00%
2018/07/18	17	102.59	22	102.61	105.00	-5	9,391	-0.05%
2018/07/17	0	0.00	1	98.80	97.50	-1	9,293	-0.01%
2018/07/13	0	0.00	33	98.33	101.00	-33	9,329	-0.35%
2018/07/12	11	96.25	1	96.50	96.20	10	9,309	0.11%
2018/07/11	0	0.00	15	98.94	98.20	-15	9,312	-0.16%
2018/07/10	4	97.80	2	97.30	97.60	2	9,309	0.02%
2018/07/09	1	93.20	2	92.90	95.00	-1	9,253	-0.01%
2018/07/06	12	97.35	17	97.87	98.20	-5	9,131	-0.05%
2018/07/05	0	0.00	1	95.50	93.30	-1	9,051	-0.01%
2018/07/04	39	93.66	2	95.50	92.50	37	9,121	0.41%
2018/07/03	0	0.00	3	95.50	96.00	-3	9,212	-0.03%
2018/07/02	1	94.60	3	94.97	94.30	-2	9,192	-0.02%
2018/06/29	37	94.16	1	93.40	94.20	36	9,571	0.38%
2018/06/28	2	96.95	2	96.50	96.40	0	9,432	0.00%
2018/06/27	26	97.38	22	97.09	96.20	4	9,532	0.04%
2018/06/26	1	97.80	1	99.20	99.80	0	9,472	0.00%
2018/06/25	13	97.83	16	98.54	98.80	-3	9,456	-0.03%
2018/06/22	51	99.71	53	100.47	100.00	-2	9,568	-0.02%
2018/06/21	2	107.25	0	0.00	104.50	2	9,624	0.02%
2018/06/20	118	108.60	112	107.14	106.00	6	9,529	0.06%	大買/大賣/
2018/06/19	59	110.10	76	111.55	114.50	-17	9,524	-0.18%
2018/06/15	22	108.86	3	109.00	107.50	19	9,468	0.20%
2018/06/14	4	109.75	2	111.00	109.00	2	9,268	0.02%
2018/06/13	2	111.50	1	112.00	112.00	1	9,201	0.01%
2018/06/08	7	113.14	6	112.50	112.50	1	9,184	0.01%
2018/06/07	36	115.94	5	115.90	115.00	31	9,064	0.34%
2018/06/06	36	123.71	2	123.50	123.00	34	8,996	0.38%
2018/06/05	1	125.00	0	0.00	124.50	1	8,994	0.01%
2018/06/01	0	0.00	4	125.88	126.50	-4	9,426	-0.04%
2018/05/31	2	124.50	3	124.50	125.00	-1	9,439	-0.01%
2018/05/30	1	122.00	0	0.00	121.00	1	9,300	0.01%
2018/05/29	0	0.00	1	125.00	127.00	-1	9,324	-0.01%
2018/05/28	2	124.00	6	123.83	124.50	-4	9,462	-0.04%
2018/05/25	1	125.00	6	125.08	124.50	-5	9,473	-0.05%
2018/05/24	1	129.00	2	127.00	128.50	-1	9,433	-0.01%
2018/05/23	10	130.50	32	128.89	129.50	-22	9,415	-0.23%
2018/05/22	1	123.50	13	121.54	126.00	-12	9,413	-0.13%
2018/05/21	1	123.00	30	122.32	124.00	-29	9,527	-0.30%
2018/05/18	14.2	119.59	25	118.98	122.00	-10.8	9,512	-0.11%
2018/05/17	28	117.66	14	118.86	118.50	14	9,496	0.15%
2018/05/16	17	112.56	4	113.75	114.00	13	9,388	0.14%
2018/05/15	13	111.62	7	110.36	111.50	6	9,434	0.06%
2018/05/14	4	105.38	7	109.29	110.50	-3	9,535	-0.03%
2018/05/11	0	0.00	30	101.60	102.50	-30	9,540	-0.31%
2018/05/10	7	104.93	7	103.36	103.00	0	9,565	0.00%
2018/05/09	3	100.50	3	100.00	100.00	0	9,583	0.00%
2018/05/08	18	98.24	34	97.99	98.40	-16	9,656	-0.17%
2018/05/07	0	0.00	2	100.50	99.10	-2	10,020	-0.02%
2018/05/04	15	97.08	7	98.00	97.40	8	10,229	0.08%
2018/05/03	13	97.08	24	97.10	97.00	-11	10,257	-0.11%
2018/05/02	13	93.78	11	94.05	94.10	2	10,254	0.02%
2018/04/30	8	93.33	0	0.00	93.40	8	10,576	0.08%
2018/04/27	13	93.24	1	92.00	93.60	12	10,629	0.11%
2018/04/26	0	0.00	5	91.70	90.20	-5	10,666	-0.05%
2018/04/25	5	89.30	0	0.00	88.90	5	10,648	0.05%
2018/04/24	6	93.67	0	0.00	92.00	6	10,764	0.06%
2018/04/23	1	95.60	0	0.00	96.00	1	10,927	0.01%
2018/04/19	2	97.00	1	96.40	95.00	1	11,030	0.01%
2018/04/17	5	93.12	4	94.58	95.00	1	11,163	0.01%
2018/04/16	0	0.00	8	99.04	95.80	-8	11,113	-0.07%
2018/04/13	6	101.67	2	101.75	100.50	4	11,069	0.04%
2018/04/12	1	101.50	6	100.50	100.50	-5	11,138	-0.04%
2018/04/11	0	0.00	6	100.50	100.50	-6	11,284	-0.05%
2018/04/10	6	99.58	0	0.00	98.60	6	11,379	0.05%
2018/04/09	6.5	100.30	13	102.58	99.30	-6.5	11,681	-0.06%
2018/04/03	2	100.60	1	101.50	101.50	1	11,672	0.01%
2018/04/02	83	100.86	159	100.83	101.50	-76	11,801	-0.64%	大賣/
2018/03/31	3	95.27	1	96.40	95.20	2	11,346	0.02%
2018/03/30	18	97.60	4	99.58	95.60	14	11,347	0.12%
2018/03/29	3	97.63	4	98.40	97.70	-1	11,124	-0.01%
2018/03/28	2	97.45	5	98.92	97.80	-3	11,032	-0.03%
2018/03/27	21	98.08	16	99.05	98.50	5	10,887	0.05%
2018/03/26	31	91.53	3	95.90	97.30	28	10,663	0.26%
2018/03/23	4	90.83	0	0.00	90.10	4	10,453	0.04%
2018/03/22	1	94.00	0	0.00	94.50	1	10,400	0.01%
2018/03/21	59	90.65	10	91.90	92.80	49	10,257	0.48%
2018/03/20	0	0.00	2	88.40	89.00	-2	10,117	-0.02%
2018/03/19	0	0.00	1	89.50	89.50	-1	10,118	-0.01%
2018/03/16	75	91.13	1	90.70	90.50	74	10,112	0.73%
2018/03/15	28	90.01	5	90.90	90.80	23	10,092	0.23%
2018/03/14	6	90.12	5	90.10	89.00	1	10,066	0.01%
2018/03/13	12	90.80	0	0.00	89.30	12	10,089	0.12%
2018/03/12	2	89.85	5	89.82	90.00	-3	10,033	-0.03%
2018/03/09	53	90.48	4	89.03	90.10	49	9,985	0.49%
2018/03/08	4	92.83	3	91.73	90.10	1	9,970	0.01%
2018/03/07	26	90.22	32	90.21	90.90	-6	9,746	-0.06%
2018/03/06	1	86.70	2	86.95	87.20	-1	9,466	-0.01%
2018/03/02	3	87.60	0	0.00	87.10	3	9,455	0.03%
2018/03/01	32	87.28	50	86.70	89.90	-18	9,371	-0.19%
2018/02/27	4	86.35	0	0.00	85.50	4	9,187	0.04%
2018/02/26	26	89.06	33	88.36	87.50	-7	9,155	-0.08%
2018/02/23	5	86.54	24	86.58	86.00	-19	9,145	-0.21%
2018/02/22	10	85.87	14	86.34	85.00	-4	9,121	-0.04%
2018/02/21	29	89.37	27	90.17	89.20	2	9,026	0.02%
2018/02/12	6	86.17	1.1	87.44	85.40	4.9	8,845	0.06%
2018/02/09	1	86.80	2	86.60	85.40	-1	8,839	-0.01%
2018/02/08	0	0.00	7	88.79	88.10	-7	8,628	-0.08%
2018/02/07	24	88.46	15	88.93	87.40	9	8,567	0.11%
2018/02/06	108	83.37	106	84.15	83.90	2	8,403	0.02%	大買/大賣/
2018/02/05	30	88.53	25	90.50	89.90	5	8,273	0.06%
2018/02/02	13	95.68	12	96.31	94.60	1	8,248	0.01%
2018/02/01	36	98.60	136	96.91	94.70	-100	8,603	-1.16%	大賣/
2018/01/31	4	96.00	0	0.00	96.30	4	8,544	0.05%
2018/01/30	17	99.31	1	98.70	96.70	16	8,430	0.19%
2018/01/29	15	99.33	43	99.25	104.50	-28	8,080	-0.35%
2018/01/26	38	94.60	64	94.91	95.40	-26	7,808	-0.33%
2018/01/25	12	93.98	8	94.34	93.40	4	7,751	0.05%
2018/01/24	64	94.83	47	95.27	92.40	17	7,673	0.22%
2018/01/23	22	90.75	7	90.74	90.60	15	7,387	0.20%
2018/01/22	9	89.28	10	88.62	89.80	-1	7,331	-0.01%
2018/01/19	22	92.09	36	90.92	90.00	-14	7,290	-0.19%
2018/01/18	14	90.26	3	90.00	89.90	11	7,214	0.15%
2018/01/17	4	92.28	6	93.50	92.30	-2	7,074	-0.03%
2018/01/16	52	90.53	53	90.42	89.90	-1	6,985	-0.01%
2018/01/15	6	87.60	7	88.06	87.30	-1	6,936	-0.01%
2018/01/12	7	88.24	0	0.00	87.60	7	7,214	0.10%
2018/01/11	19	88.09	25	88.58	89.60	-6	7,229	-0.08%
2018/01/10	2	86.00	9	86.37	85.10	-7	7,200	-0.10%
2018/01/09	0	0.00	2	87.90	88.10	-2	7,464	-0.03%
2018/01/08	58	89.98	67	89.64	88.70	-9	7,671	-0.12%
2018/01/05	33	88.33	20	88.68	88.60	13	7,558	0.17%
2018/01/04	46	86.34	40	86.71	86.20	6	7,414	0.08%
2018/01/03	185	83.07	87	83.00	85.00	98	7,211	1.36%	大買/
2018/01/02	27	79.81	28	79.98	79.90	-1	6,802	-0.01%