微星 (2377)-富邦-仁愛券商分點個股進出

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
154.0
漲跌
▼7.0
漲幅
-4.35%
成交量
7,144張
產業
上市電腦週邊類股
1228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-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛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
2024/04/19	7.1	154.85	7.3	156.46	154.00	-0.2	4,449	0.00%
2024/04/18	5.1	160.22	6	160.42	161.00	-0.9	4,375	-0.02%
2024/04/17	11	162.05	0.1	162.50	161.50	10.9	4,396	0.25%
2024/04/16	7.8	163.37	6.1	163.64	161.50	1.7	4,521	0.04%
2024/04/15	0	170.31	5.2	167.97	167.50	-5.2	4,557	-0.11%
2024/04/12	1.1	171.51	2.4	171.29	170.50	-1.3	4,593	-0.03%
2024/04/11	3.2	171.19	7	171.71	173.00	-3.8	4,611	-0.08%
2024/04/10	2.1	174.02	23	174.02	172.50	-20.9	4,707	-0.44%
2024/04/09	0	172.50	3	172.33	172.50	-3	4,803	-0.06%
2024/04/08	6.5	172.34	3.7	172.73	171.50	2.8	4,924	0.06%
2024/04/03	2	170.25	2	169.75	169.50	0	4,998	0.00%
2024/04/02	0	0.00	1	170.50	170.00	-1	5,101	-0.02%
2024/04/01	8.1	169.88	1	170.00	169.50	7.1	5,287	0.13%
2024/03/29	3.2	169.98	4.2	169.53	169.50	-1	5,643	-0.02%
2024/03/28	18.2	167.76	3.1	167.56	167.00	15.1	5,847	0.26%
2024/03/27	7.5	167.69	0	168.50	168.00	7.5	5,925	0.13%
2024/03/26	6.1	168.23	2	168.75	168.50	4.1	6,028	0.07%
2024/03/25	10.2	171.06	0.5	171.12	170.00	9.7	6,203	0.16%
2024/03/22	9.1	170.84	2	170.75	171.00	7.1	6,244	0.11%
2024/03/21	19.2	168.16	23	168.91	170.50	-3.8	6,262	-0.06%
2024/03/20	20	169.10	1	169.50	168.50	19	6,265	0.30%
2024/03/19	8.5	171.42	3	172.83	170.00	5.5	6,284	0.09%
2024/03/18	10.2	171.77	2.2	172.64	171.50	8	6,294	0.13%
2024/03/15	69.1	170.97	32.4	171.13	169.50	36.7	6,303	0.58%
2024/03/14	8.7	185.27	3.5	185.54	186.00	5.2	6,159	0.08%
2024/03/13	3	189.67	20	189.55	189.00	-17	6,190	-0.28%
2024/03/12	5	187.50	0.9	188.01	188.50	4.1	6,202	0.07%
2024/03/11	1	188.00	0.3	189.00	187.00	0.7	6,247	0.01%
2024/03/08	11.7	187.98	4.4	189.30	188.00	7.3	6,321	0.12%
2024/03/07	14.1	190.93	60	190.50	189.50	-45.9	6,322	-0.73%
2024/03/06	9	193.95	5	193.87	193.00	4	6,367	0.06%
2024/03/05	6.2	194.24	20	194.67	195.00	-13.9	6,508	-0.21%
2024/03/04	21	194.66	10.3	195.08	192.00	10.7	6,707	0.16%
2024/03/01	53	192.62	11	191.77	191.00	42	6,638	0.63%
2024/02/29	4.1	188.14	8	190.06	191.00	-3.9	6,614	-0.06%
2024/02/27	10.1	189.28	5	191.30	187.50	5.1	6,595	0.08%
2024/02/26	7.1	188.93	4	189.00	189.50	3.1	6,563	0.05%
2024/02/23	8.2	192.68	17.2	192.01	191.50	-9.1	6,535	-0.14%
2024/02/22	10.1	190.40	6	190.92	189.50	4.1	6,543	0.06%
2024/02/21	2.1	190.05	3.1	191.27	190.00	-1	6,497	-0.01%
2024/02/20	55.1	190.21	7	190.71	192.00	48.1	6,464	0.74%
2024/02/19	2.2	191.00	5.1	189.91	191.00	-2.9	6,477	-0.04%
2024/02/16	15	191.04	7	191.57	191.00	8	6,498	0.12%
2024/02/15	31.5	191.52	26	192.46	193.00	5.5	6,484	0.09%
2024/02/05	25	190.36	10.1	190.35	191.00	15	6,437	0.23%
2024/02/02	41.3	189.58	26.3	189.43	189.50	15	6,389	0.23%
2024/02/01	3.1	183.47	2	184.00	184.00	1.1	6,266	0.02%
2024/01/31	2.1	181.05	2	183.00	182.00	0.1	6,271	0.00%
2024/01/30	17.1	183.97	2.4	183.58	184.00	14.7	6,252	0.23%
2024/01/29	1.1	183.02	20.1	183.52	183.50	-19	6,257	-0.30%
2024/01/26	10.1	180.60	3	181.50	179.50	7.1	6,257	0.11%
2024/01/25	13	182.77	14	184.36	185.00	-1	6,251	-0.02%
2024/01/24	1	183.50	6	183.42	183.00	-5	6,206	-0.08%
2024/01/23	14.1	181.43	23	182.67	183.00	-8.9	6,212	-0.14%
2024/01/22	28.2	186.50	28	187.02	186.00	0.2	6,127	0.00%
2024/01/19	35.4	182.15	5.1	183.48	184.50	30.3	6,037	0.50%
2024/01/18	10.1	180.77	7	182.21	179.00	3.1	5,966	0.05%
2024/01/17	12.1	179.59	11.2	180.08	179.00	1	5,868	0.02%
2024/01/16	6.1	179.52	1	179.50	179.50	5.1	5,769	0.09%
2024/01/15	13.3	181.99	1	180.50	181.00	12.3	5,730	0.21%
2024/01/12	2.3	184.52	0	0.00	184.50	2.3	5,740	0.04%
2024/01/11	10.2	184.07	4.1	183.52	184.50	6.1	5,751	0.11%
2024/01/10	21	181.29	12	184.88	186.00	9	5,782	0.16%
2024/01/09	2	189.50	9.3	191.47	189.50	-7.2	5,649	-0.13%
2024/01/08	11	188.68	19.1	189.55	187.50	-8.1	5,584	-0.14%
2024/01/05	9.1	187.55	2	187.75	186.00	7.1	5,616	0.13%
2024/01/04	17.1	188.21	4.1	187.77	187.50	13	5,597	0.23%
2024/01/03	18.2	191.92	1.3	192.17	191.00	16.9	5,541	0.30%
2024/01/02	8.7	199.04	19	198.21	198.00	-10.4	5,437	-0.19%
2023/12/29	9.3	205.09	16.2	204.65	204.00	-6.9	5,303	-0.13%
2023/12/28	13.4	200.14	18.1	201.08	201.50	-4.7	5,228	-0.09%
2023/12/27	14.2	200.34	42.8	200.94	200.00	-28.6	5,130	-0.56%
2023/12/26	76.2	198.10	99.5	197.70	195.50	-23.3	4,969	-0.47%
2023/12/25	23	192.14	55.5	192.76	193.00	-32.5	4,679	-0.69%
2023/12/22	12.1	184.83	6.1	185.49	184.00	6	4,482	0.13%
2023/12/21	12.1	181.71	1	182.50	181.50	11.1	4,430	0.25%
2023/12/20	20.1	186.80	35.1	185.64	184.50	-15	4,318	-0.35%
2023/12/19	8.1	180.69	21	181.26	181.50	-12.9	4,161	-0.31%
2023/12/18	3.1	181.79	4.1	181.14	180.50	-1	4,254	-0.02%
2023/12/15	10	179.85	2	180.01	179.00	8	4,362	0.18%
2023/12/14	7.1	181.43	3	180.50	181.50	4.1	4,373	0.09%
2023/12/13	12	179.21	6	180.00	178.00	6	4,355	0.14%
2023/12/12	11	177.23	0	0.00	177.00	11	4,371	0.25%
2023/12/11	5	178.10	0	179.50	177.00	5	4,347	0.11%
2023/12/08	15.2	180.41	4	179.63	179.00	11.2	4,322	0.26%
2023/12/07	8	178.45	11	178.41	180.00	-3	4,283	-0.07%
2023/12/06	69	177.81	3.2	177.71	176.50	65.8	4,292	1.53%
2023/12/05	8.2	178.31	14.1	177.64	178.00	-5.9	4,246	-0.14%
2023/12/04	8	185.31	4	183.50	183.50	4	4,195	0.10%
2023/12/01	5.1	183.40	16.1	182.72	185.00	-11	4,174	-0.26%
2023/11/30	41.3	183.83	39.1	184.05	183.50	2.2	4,137	0.05%
2023/11/29	32.2	180.50	60.8	177.67	181.00	-28.6	3,977	-0.72%
2023/11/28	1.1	167.02	0	0.00	168.00	1.1	3,793	0.03%
2023/11/27	1	167.50	14.5	168.65	167.50	-13.5	3,842	-0.35%
2023/11/24	3.1	170.95	1	170.00	169.00	2.1	3,877	0.05%
2023/11/23	2.1	170.21	0	0.00	169.00	2.1	3,910	0.05%
2023/11/22	4.6	168.93	2	169.25	169.50	2.6	3,945	0.06%
2023/11/21	26.4	169.12	20.2	169.43	170.00	6.2	3,984	0.16%
2023/11/20	4.1	164.90	17	164.94	165.00	-12.9	3,955	-0.33%
2023/11/17	5	166.20	4	166.63	166.00	1	3,970	0.03%
2023/11/16	18	165.33	17	164.50	164.50	1	4,018	0.02%
2023/11/15	1.5	168.83	9	169.33	168.00	-7.5	4,050	-0.19%
2023/11/14	2.1	163.56	2	165.50	166.50	0.1	4,055	0.00%
2023/11/13	25.1	167.38	3	169.00	166.00	22.1	4,095	0.54%
2023/11/10	1.1	173.50	5	174.50	174.50	-3.9	4,072	-0.10%
2023/11/09	0	172.50	1	172.50	172.00	-1	4,103	-0.02%
2023/11/08	1	173.47	13.1	172.62	173.00	-12.1	4,158	-0.29%
2023/11/07	3	170.50	1.1	170.03	171.00	1.9	4,217	0.05%
2023/11/06	4	171.25	10.4	171.75	172.50	-6.4	4,252	-0.15%
2023/11/03	3.5	169.57	6.1	169.91	170.00	-2.6	4,303	-0.06%
2023/11/02	1.1	169.52	9	170.33	170.50	-8	4,376	-0.18%
2023/11/01	1	163.50	11.1	164.41	166.00	-10.1	4,382	-0.23%
2023/10/31	25	166.72	9	165.67	165.00	16	4,436	0.36%
2023/10/30	0	168.50	7.1	168.62	168.00	-7.1	4,473	-0.16%
2023/10/27	12	167.04	16	167.50	167.50	-4	4,512	-0.09%
2023/10/26	4	163.89	5	163.90	165.50	-1	4,539	-0.02%
2023/10/25	2	164.00	9	164.00	164.50	-7	4,583	-0.15%
2023/10/24	17.1	159.41	2	161.75	161.00	15.1	4,641	0.32%
2023/10/23	0	159.50	0	0.00	157.50	0	4,844	0.00%
2023/10/20	2.1	155.04	1	155.00	156.50	1.1	4,975	0.02%
2023/10/19	7	158.14	1	157.00	159.00	6	5,011	0.12%
2023/10/18	4.3	160.02	0	0.00	160.50	4.3	5,081	0.08%
2023/10/17	5	162.50	1.1	162.06	162.00	3.9	5,027	0.08%
2023/10/16	3	164.33	1	164.50	164.00	2	5,103	0.04%
2023/10/13	12.1	165.80	3	166.50	166.50	9.1	5,241	0.17%
2023/10/12	4	169.14	2	171.00	172.50	2	5,222	0.04%
2023/10/11	2	169.50	2.3	173.22	168.50	-0.3	5,255	-0.01%
2023/10/06	1.1	166.60	2	168.50	168.00	-0.9	5,371	-0.02%
2023/10/05	1	166.00	1	165.50	166.50	0	5,393	0.00%
2023/10/04	2.5	164.40	0.1	165.00	164.50	2.4	5,403	0.05%
2023/10/03	0.6	168.50	0	167.50	167.00	0.6	5,397	0.01%
2023/10/02	0.2	164.48	4	167.25	167.50	-3.8	5,411	-0.07%
2023/09/28	7	164.29	2.1	164.77	164.00	4.9	5,399	0.09%
2023/09/27	4.2	166.22	0	0.00	167.00	4.2	5,336	0.08%
2023/09/26	5	169.70	2	168.50	168.50	3	5,319	0.06%
2023/09/25	4	170.13	33	170.44	170.50	-29	5,312	-0.55%
2023/09/22	27.1	169.56	26	170.52	171.00	1.1	5,338	0.02%
2023/09/21	42	175.20	6.2	173.44	172.50	35.9	5,321	0.67%
2023/09/20	38.3	174.86	15.2	175.21	175.50	23.1	5,193	0.44%
2023/09/19	2.5	169.00	3	168.67	166.00	-0.5	5,053	-0.01%
2023/09/18	0	169.31	3	169.67	168.50	-3	4,998	-0.06%
2023/09/15	3.1	168.98	20.1	168.25	171.50	-17	4,985	-0.34%
2023/09/14	4	165.14	3.1	166.99	168.00	0.9	4,955	0.02%
2023/09/13	2	162.75	1	164.50	164.50	1	4,999	0.02%
2023/09/12	1.3	164.86	2	164.75	164.50	-0.7	5,076	-0.01%
2023/09/11	10	163.95	6.1	165.55	162.00	3.9	5,126	0.08%
2023/09/08	8.1	163.32	4	164.88	163.50	4.1	5,103	0.08%
2023/09/07	0.1	165.23	1	166.00	164.50	-0.9	5,148	-0.02%
2023/09/06	6.1	164.52	2.1	165.02	165.00	4	5,245	0.08%
2023/09/05	1	165.50	18.2	165.45	165.00	-17.2	5,369	-0.32%
2023/09/04	0.1	161.77	1	161.00	161.50	-0.9	5,416	-0.02%
2023/09/01	1	159.52	0	0.00	159.50	1	5,524	0.02%
2023/08/31	11.1	159.37	2	159.50	159.50	9.1	5,528	0.16%
2023/08/30	2	162.00	1	161.00	161.00	1	5,500	0.02%
2023/08/29	9	159.28	2.1	158.31	160.00	7	5,599	0.12%
2023/08/28	15.1	161.37	5	161.90	161.50	10.1	5,623	0.18%
2023/08/25	4.1	172.35	1	171.50	171.50	3.1	5,662	0.05%
2023/08/24	1	172.00	2	173.75	173.00	-1	5,670	-0.02%
2023/08/23	14	169.43	1	170.50	171.50	13	5,724	0.23%
2023/08/22	7.1	170.86	0	0.00	170.00	7.1	5,923	0.12%
2023/08/21	6	170.33	1	170.50	170.50	5	6,044	0.08%
2023/08/18	15.1	176.43	2	174.24	173.00	13	6,040	0.22%
2023/08/17	13	173.85	6	175.00	178.50	7	6,018	0.12%
2023/08/16	5.1	175.70	2	176.25	178.50	3.1	5,982	0.05%
2023/08/15	4	178.50	0	0.00	176.50	4	5,992	0.07%
2023/08/14	1	175.50	8	176.75	178.00	-7	5,997	-0.12%
2023/08/11	22.5	180.49	7	181.43	179.00	15.5	6,022	0.26%
2023/08/10	5	185.80	7	186.93	187.50	-2	6,054	-0.03%
2023/08/09	2	195.50	20.3	197.76	194.50	-18.3	6,113	-0.30%
2023/08/08	3	192.17	4	194.25	192.00	-1	6,074	-0.02%
2023/08/07	4	189.25	3.1	187.90	189.00	0.9	5,999	0.02%
2023/08/04	5	183.90	3	186.00	184.50	2	5,965	0.03%
2023/08/02	5.3	185.73	14	187.14	186.00	-8.7	5,916	-0.15%
2023/08/01	12	191.00	8	192.81	190.50	4	5,842	0.07%
2023/07/31	7.3	195.31	9	195.11	194.50	-1.7	5,806	-0.03%
2023/07/28	6	196.83	10	198.41	201.00	-4	5,780	-0.07%
2023/07/27	11.2	197.29	13.5	196.96	196.00	-2.3	5,722	-0.04%
2023/07/26	22	206.75	38.3	205.34	203.50	-16.2	5,669	-0.29%
2023/07/25	14	209.75	24.5	208.28	211.00	-10.5	5,447	-0.19%
2023/07/24	2	191.50	0	0.00	192.00	2	5,314	0.04%
2023/07/21	4	190.50	4	191.50	191.50	0	5,238	0.00%
2023/07/20	6	185.58	0	186.00	186.00	6	5,156	0.12%
2023/07/19	16	188.34	16	187.38	187.00	0	5,111	0.00%
2023/07/18	28.2	194.90	17.1	195.09	193.00	11.1	5,022	0.22%
2023/07/17	7	189.07	9	191.00	188.00	-2	4,869	-0.04%
2023/07/14	15	182.96	14	185.00	185.00	1	4,804	0.02%
2023/07/13	25.2	189.55	23.4	189.86	188.00	1.8	4,744	0.04%
2023/07/12	2	181.75	6.1	182.50	182.00	-4.1	4,573	-0.09%
2023/07/11	2	177.50	12.1	179.25	179.50	-10.1	4,549	-0.22%
2023/07/10	5	174.00	11.1	174.49	175.50	-6.1	4,538	-0.13%
2023/07/07	10.5	172.80	4.2	172.84	173.00	6.3	4,521	0.14%
2023/07/06	7	175.57	0.3	176.00	176.00	6.7	4,487	0.15%
2023/07/05	4	177.25	3	177.50	176.50	1	4,460	0.02%
2023/07/04	5.2	179.21	0.4	180.00	179.00	4.8	4,441	0.11%
2023/07/03	3.1	180.50	11	180.27	180.00	-7.9	4,413	-0.18%
2023/06/30	3.2	175.87	10.1	175.09	176.50	-7	4,391	-0.16%
2023/06/29	1.2	175.41	0	173.50	174.00	1.1	4,391	0.03%
2023/06/28	1	172.00	2.5	173.80	172.50	-1.5	4,365	-0.03%
2023/06/27	2.1	173.25	4	174.50	174.00	-1.9	4,332	-0.04%
2023/06/26	7	175.07	1	177.00	175.50	6	4,297	0.14%
2023/06/21	0.1	176.00	3	175.17	176.00	-2.9	4,292	-0.07%
2023/06/20	7.1	173.71	13.2	172.94	174.00	-6.1	4,250	-0.14%
2023/06/19	7.2	174.03	5.1	173.12	174.00	2.1	4,228	0.05%
2023/06/16	5.4	176.72	9.1	177.31	178.00	-3.8	4,143	-0.09%
2023/06/15	5.2	178.06	15	177.57	178.00	-9.8	4,077	-0.24%
2023/06/14	3.5	179.06	2	179.75	179.00	1.5	4,078	0.04%
2023/06/13	8	180.75	37.2	181.27	182.50	-29.2	4,144	-0.70%
2023/06/12	21.2	180.20	17.2	178.37	178.00	4	4,104	0.10%
2023/06/09	19.3	183.82	31.5	184.44	185.00	-12.2	4,035	-0.30%
2023/06/08	8.4	180.23	10.1	180.30	180.00	-1.8	3,941	-0.04%
2023/06/07	19.5	178.07	30.1	177.29	178.50	-10.6	3,889	-0.27%
2023/06/06	19	172.74	50	173.84	173.50	-31	3,757	-0.83%
2023/06/05	8	171.50	45	171.84	173.00	-37	3,722	-0.99%
2023/06/02	38.4	169.97	15.1	170.68	171.50	23.3	3,667	0.64%
2023/06/01	4	166.13	3	166.50	166.00	1	3,527	0.03%
2023/05/31	1.1	166.42	32.1	165.01	166.00	-31	3,450	-0.90%
2023/05/30	7.5	166.08	16.2	164.45	164.50	-8.7	3,403	-0.26%
2023/05/29	12	168.42	27.2	167.97	168.00	-15.2	3,362	-0.45%
2023/05/26	50.9	169.28	44.5	169.46	169.50	6.4	3,353	0.19%
2023/05/25	37.6	164.60	11.4	165.25	162.50	26.2	3,227	0.81%
2023/05/24	1.6	159.19	13.3	159.61	161.00	-11.7	3,077	-0.38%
2023/05/23	1.4	158.36	1.5	158.70	158.50	-0.1	3,000	0.00%
2023/05/22	6.4	157.81	8	158.63	158.00	-1.6	2,947	-0.05%
2023/05/19	43.1	157.23	7.5	157.85	157.00	35.6	2,902	1.23%
2023/05/18	41.2	157.90	5.5	158.09	159.00	35.7	2,854	1.25%
2023/05/17	10.1	155.15	5	155.29	155.50	5.1	2,789	0.18%
2023/05/16	9	154.11	7	153.86	154.50	2	2,707	0.07%
2023/05/15	0	0.00	5.8	152.53	152.00	-5.8	2,628	-0.22%
2023/05/12	3.4	147.34	19	147.68	147.50	-15.6	2,552	-0.61%
2023/05/09	0	0.00	1	146.00	146.00	-1	2,529	-0.04%
2023/05/08	0.1	143.50	0	0.00	144.00	0.1	2,535	0.00%
2023/05/04	0	0.00	3	145.50	145.50	-3	2,535	-0.12%
2023/05/03	0	0.00	1	145.00	144.00	-1	2,543	-0.04%
2023/05/02	2	142.50	0	0.00	143.00	2	2,574	0.08%
2023/04/27	1	145.00	0.3	144.50	145.00	0.7	2,631	0.03%
2023/04/26	2	142.00	0	0.00	143.00	2	2,641	0.08%
2023/04/25	0.1	139.00	0	0.00	141.00	0.1	2,643	0.00%
2023/04/21	0	0.00	5	143.60	144.00	-5	2,621	-0.19%
2023/04/20	2	144.50	0	0.00	145.00	2	2,630	0.08%
2023/04/19	0	0.00	1	147.00	146.50	-1	2,648	-0.04%
2023/04/18	1	147.00	0	0.00	147.50	1	2,636	0.04%
2023/04/17	0	0.00	1	147.00	147.50	-1	2,643	-0.04%
2023/04/14	2	146.00	3	145.83	147.00	-1	2,646	-0.04%
2023/04/13	0	0.00	12	145.88	146.00	-12	2,638	-0.45%
2023/04/10	0	0.00	5	146.00	146.00	-5	2,671	-0.19%
2023/03/31	1	143.50	3	144.00	144.00	-2	2,707	-0.07%
2023/03/30	0	0.00	2.1	146.21	143.50	-2.1	2,835	-0.07%
2023/03/28	0	142.00	0	0.00	142.50	0	3,140	0.00%
2023/03/27	1.2	142.50	2.6	143.02	143.50	-1.4	3,307	-0.04%
2023/03/24	0	0.00	2	143.75	144.00	-2	3,513	-0.06%
2023/03/23	2	143.25	4.1	143.61	144.00	-2.1	3,590	-0.06%
2023/03/22	5	142.79	24	142.73	144.50	-19	3,622	-0.52%
2023/03/21	0	0.00	15.1	140.00	140.00	-15.1	3,638	-0.42%
2023/03/20	17.2	142.60	7	140.29	140.50	10.2	3,671	0.28%
2023/03/17	14.3	141.69	11	142.91	145.00	3.3	3,647	0.09%
2023/03/16	2.1	142.99	7.5	142.76	142.50	-5.5	3,621	-0.15%
2023/03/15	2.1	138.02	7.4	139.02	139.00	-5.4	3,577	-0.15%
2023/03/14	5	135.90	3	137.17	136.50	2	3,581	0.06%
2023/03/13	2	139.25	5.1	138.79	138.00	-3.1	3,557	-0.09%
2023/03/10	2	135.51	0	0.00	137.00	2	3,523	0.06%
2023/03/09	2	139.25	1	140.50	139.00	1	3,515	0.03%
2023/03/08	1	138.50	3	138.67	139.50	-2	3,568	-0.06%
2023/03/07	0	0.00	0	140.50	141.00	0	3,606	0.00%
2023/03/06	0	0.00	10	140.50	140.00	-10	3,618	-0.28%
2023/03/03	0	0.00	1	140.00	139.50	-1	3,659	-0.03%
2023/03/02	2	137.75	10	137.85	139.00	-8	3,682	-0.22%
2023/03/01	3	137.83	6.1	137.96	139.00	-3.1	3,686	-0.08%
2023/02/24	4.2	139.21	1	140.00	137.00	3.2	3,742	0.08%
2023/02/23	8.1	142.61	5	142.60	141.50	3.1	3,716	0.08%
2023/02/22	0.2	136.00	1	137.00	136.50	-0.8	3,685	-0.02%
2023/02/21	0	0.00	10	134.90	135.00	-10	3,705	-0.27%
2023/02/17	0.1	134.00	0	0.00	135.00	0.1	3,867	0.00%
2023/02/16	0	135.50	3.2	135.75	135.50	-3.2	3,907	-0.08%
2023/02/15	0	133.00	0	0.00	131.00	0	3,938	0.00%
2023/02/14	0	133.00	1	133.50	133.00	-1	4,002	-0.02%
2023/02/13	0.1	130.50	0	0.00	131.00	0.1	4,036	0.00%
2023/02/10	8.2	128.76	2	129.75	128.50	6.2	4,052	0.15%
2023/02/09	3.1	132.34	3.1	132.99	132.00	0	4,098	0.00%
2023/02/08	2.1	133.02	1	133.50	132.50	1.1	4,101	0.03%
2023/02/07	0.1	131.50	2	133.25	134.00	-1.9	4,105	-0.05%
2023/02/06	0.1	133.00	4.1	134.23	132.50	-4	4,090	-0.10%
2023/02/03	0	0.00	3	131.50	132.00	-3	4,083	-0.07%
2023/02/02	0	133.00	0.3	133.00	133.00	-0.3	4,100	-0.01%
2023/02/01	3	132.50	20	132.35	134.00	-17	4,086	-0.42%
2023/01/31	11	129.77	3.3	131.18	131.00	7.7	4,061	0.19%
2023/01/30	5.1	132.00	28.1	131.78	133.00	-23	4,018	-0.57%
2023/01/17	0	0.00	4	127.50	127.50	-4	3,991	-0.10%
2023/01/16	0	0.00	1	126.50	125.50	-1	4,049	-0.02%
2023/01/13	0	0.00	1	127.00	125.50	-1	4,071	-0.02%
2023/01/12	0	125.00	2	125.25	125.50	-2	4,130	-0.05%
2023/01/11	0	125.00	0.5	125.00	125.50	-0.5	4,187	-0.01%
2023/01/10	0	0.00	3.1	125.50	126.50	-3.1	4,380	-0.07%
2023/01/09	0	0.00	26	125.21	126.00	-26	4,427	-0.59%
2023/01/06	1	124.00	3	123.67	124.00	-2	4,493	-0.04%
2023/01/05	1	123.50	3.1	123.02	123.50	-2.1	4,570	-0.05%
2023/01/03	1	122.00	1	121.00	122.50	0	4,655	0.00%
2022/12/30	1	120.50	9	120.61	119.50	-8	4,704	-0.17%
2022/12/29	2	119.75	4	119.88	120.00	-2	4,719	-0.04%
2022/12/27	1	118.00	0	0.00	118.00	1	4,814	0.02%
2022/12/26	1	118.54	0	120.00	119.00	1	4,847	0.02%
2022/12/23	1	118.00	4.1	118.98	119.50	-3.1	4,901	-0.06%
2022/12/22	0	0.00	5	119.00	117.50	-5	5,012	-0.10%
2022/12/21	10.1	115.86	4	115.64	117.00	6.1	4,939	0.12%
2022/12/20	25	117.98	6	116.96	116.00	19	4,836	0.39%
2022/12/19	3	122.50	12	123.58	123.50	-9	4,745	-0.19%
2022/12/16	4.1	119.62	4	120.00	123.50	0.1	4,614	0.00%
2022/12/15	11	124.09	12.1	124.30	123.00	-1.1	4,527	-0.02%
2022/12/14	10.1	122.49	5	122.30	122.50	5.1	4,579	0.11%
2022/12/13	5	119.90	2.1	119.76	120.50	2.9	4,622	0.06%
2022/12/12	1	120.50	0.1	119.00	120.50	0.9	4,667	0.02%
2022/12/09	0	0.00	1	119.00	119.00	-1	4,714	-0.02%
2022/12/08	4.1	116.27	3.1	116.53	117.50	1	4,769	0.02%
2022/12/07	8.2	118.63	0	0.00	119.00	8.2	4,773	0.17%
2022/12/06	12.1	122.42	1	123.00	121.50	11.1	4,856	0.23%
2022/12/05	3	125.00	5	124.50	125.00	-2	4,907	-0.04%
2022/12/02	0.1	123.50	1.1	124.50	123.50	-1	4,944	-0.02%
2022/12/01	6	123.50	4.1	123.14	123.50	2	4,959	0.04%
2022/11/30	2.1	121.52	1	123.00	123.00	1.1	4,940	0.02%
2022/11/29	4	122.63	2	122.51	122.00	2	4,906	0.04%
2022/11/28	2	123.75	2	123.00	123.00	0	4,900	0.00%
2022/11/25	18.1	125.83	8	125.69	125.00	10.1	4,912	0.20%
2022/11/24	2	123.25	8	123.00	123.50	-6	4,871	-0.12%
2022/11/23	4	122.25	0.1	121.50	122.50	3.9	4,882	0.08%
2022/11/22	6.1	121.82	3	121.83	122.00	3.1	4,866	0.06%
2022/11/21	5.1	127.59	7	127.43	126.00	-1.9	4,799	-0.04%
2022/11/18	1.1	128.59	6.1	130.33	130.50	-5	4,764	-0.10%
2022/11/17	3	126.83	4	127.50	128.50	-1	4,736	-0.02%
2022/11/16	9	126.06	16	126.72	127.00	-7	4,720	-0.15%
2022/11/14	5	121.70	4.1	121.88	122.50	1	4,682	0.02%
2022/11/11	5	121.30	17	122.68	123.00	-12	4,693	-0.26%
2022/11/10	2	117.50	6	118.92	120.00	-4	4,769	-0.08%
2022/11/09	2	119.75	6	120.33	120.50	-4	4,853	-0.08%
2022/11/08	4	118.63	4	118.25	118.00	0	4,936	0.00%
2022/11/07	14	115.68	12.1	116.44	116.50	1.9	4,985	0.04%
2022/11/04	1	112.00	1.1	112.91	112.50	-0.1	4,965	0.00%
2022/11/03	1	114.00	0	0.00	113.50	1	5,027	0.02%
2022/11/02	0	0.00	2	112.00	112.00	-2	5,049	-0.04%
2022/11/01	0	0.00	4	109.75	110.00	-4	5,058	-0.08%
2022/10/31	2	109.75	2	112.00	109.50	0	5,074	0.00%
2022/10/28	4.1	111.75	3	111.00	111.00	1.1	5,075	0.02%
2022/10/26	0	0.00	1	112.50	111.00	-1	5,125	-0.02%
2022/10/25	5	112.00	6	111.58	111.50	-1	5,133	-0.02%
2022/10/24	1	113.00	8	112.50	112.00	-7	5,132	-0.14%
2022/10/21	1	108.50	1	109.00	107.50	0	5,069	0.00%
2022/10/20	5	109.50	5	110.00	111.00	0	5,049	0.00%
2022/10/19	4.6	109.67	8	110.69	110.00	-3.4	5,007	-0.07%
2022/10/18	80	110.86	70.3	113.52	108.00	9.7	4,994	0.19%
2022/10/17	0	0.00	1.1	106.91	107.00	-1.1	4,951	-0.02%
2022/10/14	8.2	107.68	2	108.25	106.50	6.2	4,968	0.12%
2022/10/13	4	107.38	7	107.64	109.00	-3	4,969	-0.06%
2022/10/12	4	105.37	5	106.40	106.50	-1	4,991	-0.02%
2022/10/11	2	104.51	9	106.28	104.00	-7	5,022	-0.14%
2022/10/07	7	105.93	5	106.10	106.50	2	5,001	0.04%
2022/10/06	1	108.01	1	108.00	108.00	0	4,953	0.00%
2022/10/05	6	110.83	4.1	111.36	110.00	1.9	4,939	0.04%
2022/10/04	13	108.54	8	109.31	110.00	5	4,932	0.10%
2022/10/03	2	104.73	1.1	104.91	105.50	0.9	4,872	0.02%
2022/09/30	1	105.50	2.1	107.24	107.50	-1.1	4,919	-0.02%
2022/09/29	7.1	107.85	5	108.40	107.50	2.1	4,947	0.04%
2022/09/28	5.2	107.19	3.2	107.16	106.50	2	4,846	0.04%
2022/09/27	9.1	109.84	7	108.86	110.50	2.1	4,820	0.04%
2022/09/26	3	111.01	0	0.00	111.00	3	4,820	0.06%
2022/09/23	11	115.64	3	115.83	115.00	8	4,842	0.17%
2022/09/22	5	113.40	2	113.25	114.50	3	4,971	0.06%
2022/09/21	6.1	116.59	6.1	115.16	115.00	0	4,936	0.00%
2022/09/20	4.1	121.75	3	122.50	122.00	1.1	4,805	0.02%
2022/09/19	3	121.83	4	122.88	123.00	-1	4,767	-0.02%
2022/09/16	5	121.10	7	120.57	121.00	-2	4,726	-0.04%
2022/09/15	6	122.50	6.1	121.70	122.50	-0.1	4,724	0.00%
2022/09/14	3.1	120.18	2	120.00	120.00	1.1	4,734	0.02%
2022/09/13	10.2	123.43	21.3	122.58	122.00	-11.1	4,717	-0.24%
2022/09/12	2	118.75	9	117.72	117.50	-7	4,615	-0.15%
2022/09/08	2	115.25	6	114.83	117.00	-4	4,606	-0.09%
2022/09/07	1	109.00	0	0.00	110.00	1	4,552	0.02%
2022/09/06	0	0.00	2	111.75	111.50	-2	4,534	-0.04%
2022/09/05	0	0.00	4	112.75	112.50	-4	4,543	-0.09%
2022/09/02	5	111.30	1	113.50	111.00	4	4,564	0.09%
2022/09/01	3	113.00	0	0.00	113.00	3	4,536	0.07%
2022/08/31	0	0.00	0.5	116.00	115.00	-0.5	4,519	-0.01%
2022/08/30	1.1	113.14	0	0.00	113.50	1.1	4,534	0.02%
2022/08/29	1	114.00	4	113.88	114.00	-3	4,519	-0.07%
2022/08/26	4	117.00	2	117.25	116.50	2	4,516	0.04%
2022/08/25	1	114.00	0	0.00	114.50	1	4,519	0.02%
2022/08/24	6.3	114.11	3	113.83	113.50	3.3	4,531	0.07%
2022/08/23	0	0.00	2	117.25	116.50	-2	4,534	-0.04%
2022/08/22	2	117.50	8.1	118.07	117.50	-6.1	4,575	-0.13%
2022/08/19	5	115.80	0	0.00	115.50	5	4,580	0.11%
2022/08/18	6.1	116.16	3	116.00	116.00	3.1	4,558	0.07%
2022/08/17	11	115.91	6	117.33	116.50	5	4,558	0.11%
2022/08/16	9.3	126.90	22.1	126.97	127.50	-12.8	4,451	-0.29%
2022/08/15	14.1	124.18	7	123.14	124.50	7	4,322	0.16%
2022/08/12	5.5	118.24	8	118.25	118.50	-2.6	4,227	-0.06%
2022/08/11	2	114.25	6	116.00	114.00	-4	4,158	-0.10%
2022/08/10	8.1	113.57	3	113.17	114.00	5.1	4,114	0.12%
2022/08/09	4.1	115.90	2	116.75	116.00	2.1	4,051	0.05%
2022/08/08	4.2	118.52	4	118.50	119.00	0.2	4,041	0.00%
2022/08/05	81	117.46	4	117.24	117.50	77	4,044	1.90%
2022/08/04	4.1	113.39	4.2	115.60	116.00	0	4,044	0.00%
2022/08/03	3	114.83	0	0.00	115.50	3	4,068	0.07%
2022/08/02	1	114.50	10	115.95	116.00	-9	4,145	-0.22%
2022/08/01	2.1	115.05	0	0.00	116.00	2.1	4,191	0.05%
2022/07/29	6.2	118.00	17	117.62	118.00	-10.9	4,193	-0.26%
2022/07/28	4.4	115.87	3.3	115.89	116.00	1.1	4,169	0.03%
2022/07/27	4	114.13	4.1	114.38	115.00	-0.1	4,170	0.00%
2022/07/26	7	115.07	5	115.10	113.50	2	4,166	0.05%
2022/07/25	2	115.75	4.1	116.09	117.00	-2.1	4,168	-0.05%
2022/07/22	17.1	115.20	7	115.71	115.00	10.1	4,157	0.24%
2022/07/21	2.1	118.74	8	119.38	120.00	-6	4,051	-0.15%
2022/07/20	5.1	119.39	2	120.50	119.50	3.1	3,988	0.08%
2022/07/19	14.1	118.07	11	118.45	118.00	3.1	3,927	0.08%
2022/07/18	6	114.00	7	113.93	115.00	-1	3,857	-0.03%
2022/07/15	6.4	111.48	1	110.00	111.00	5.4	3,827	0.14%
2022/07/14	4.1	109.01	0	109.38	109.50	4.1	3,849	0.11%
2022/07/13	2	108.50	5	109.20	108.00	-3	3,879	-0.08%
2022/07/12	3	103.17	13	103.00	104.50	-10	3,886	-0.26%
2022/07/11	6.6	108.30	3	108.50	106.50	3.6	3,860	0.09%
2022/07/08	16.2	107.75	11	107.41	108.00	5.2	3,850	0.13%
2022/07/07	4	98.99	3	102.33	102.00	1	3,798	0.03%
2022/07/06	2.1	100.99	2	101.50	100.00	0.1	3,774	0.00%
2022/07/05	16	102.25	1	103.00	102.00	15	3,772	0.40%
2022/07/04	14	102.68	14	102.18	101.50	0	3,752	0.00%
2022/07/01	6.1	107.63	8	107.56	105.00	-1.9	3,730	-0.05%
2022/06/30	7.4	111.51	6.2	111.63	113.50	1.2	3,653	0.03%
2022/06/29	13.1	117.39	5	117.10	117.00	8.1	3,516	0.23%
2022/06/28	2	123.25	2	124.50	123.50	0	3,522	0.00%
2022/06/27	3	125.66	5	125.50	125.50	-2	3,552	-0.06%
2022/06/24	1	123.00	0	0.00	127.00	1	3,540	0.03%
2022/06/23	0.1	124.99	6.1	124.59	125.00	-5.9	3,510	-0.17%
2022/06/22	3	123.68	6.1	123.33	122.00	-3.1	3,477	-0.09%
2022/06/21	1	128.50	3	128.17	128.50	-2	3,559	-0.06%
2022/06/20	0.1	125.09	1	126.50	126.00	-0.9	3,598	-0.02%
2022/06/17	7	124.72	3	125.83	125.50	4	3,671	0.11%
2022/06/16	0	0.00	3	129.33	129.00	-3	3,628	-0.08%
2022/06/15	1	130.97	0	0.00	130.00	1	3,683	0.03%
2022/06/14	7	129.29	8	130.50	129.50	-1	3,698	-0.03%
2022/06/13	2.3	128.72	15	131.03	131.00	-12.8	3,676	-0.35%
2022/06/10	1	132.52	3	132.00	133.00	-2	3,659	-0.05%
2022/06/09	0.2	135.00	12	134.17	135.50	-11.8	3,679	-0.32%
2022/06/08	0	0.00	1	135.50	134.50	-1	3,712	-0.03%
2022/06/06	2	132.75	2.1	134.67	132.50	-0.1	3,781	0.00%
2022/06/02	5	133.30	0	132.50	132.50	5	3,818	0.13%
2022/06/01	3.2	136.16	4.1	136.49	136.00	-0.9	3,871	-0.02%
2022/05/31	13	134.15	8	135.44	135.00	5	3,891	0.13%
2022/05/30	4	134.13	6	134.75	134.00	-2	3,852	-0.05%
2022/05/27	11.1	132.54	21.1	132.43	132.00	-10	3,793	-0.26%
2022/05/26	0	0.00	2	128.25	128.00	-2	3,769	-0.05%
2022/05/25	4.1	127.46	2	127.75	127.50	2.1	3,768	0.06%
2022/05/24	1	124.51	3.1	124.68	124.00	-2.1	3,734	-0.06%
2022/05/23	2	126.01	2.3	127.97	126.00	-0.3	3,717	-0.01%
2022/05/20	5	129.90	0	0.00	129.00	5	3,730	0.13%
2022/05/19	0	0.00	2	130.25	130.50	-2	3,707	-0.05%
2022/05/18	4.1	130.25	1.1	130.91	131.00	2.9	3,695	0.08%
2022/05/17	1	129.50	0	0.00	130.50	1	3,698	0.03%
2022/05/16	6.4	129.10	2	127.75	127.50	4.4	3,696	0.12%
2022/05/13	6	129.92	21	128.81	130.00	-15	3,671	-0.41%
2022/05/12	4	130.25	9	129.22	128.50	-5	3,668	-0.14%
2022/05/11	7.1	129.51	2.1	129.29	130.00	5	3,667	0.14%
2022/05/10	25	128.40	10.1	130.30	131.00	15	3,638	0.41%
2022/05/09	8.1	129.24	24	127.81	128.50	-15.9	3,568	-0.45%
2022/05/06	1	124.01	1	124.00	125.00	0	3,534	0.00%
2022/05/05	1.2	126.09	4	126.63	126.00	-2.8	3,553	-0.08%
2022/05/04	5	125.00	0	125.50	125.00	5	3,561	0.14%
2022/05/03	2	121.75	2	120.75	123.50	0	3,558	0.00%
2022/04/29	1.1	122.08	2	122.25	121.00	-0.9	3,564	-0.03%
2022/04/28	6	119.75	1	120.50	120.50	5	3,532	0.14%
2022/04/27	2	119.50	3.1	119.87	119.50	-1.1	3,508	-0.03%
2022/04/26	6	119.50	2	120.00	121.00	4	3,464	0.12%
2022/04/25	2.1	118.76	1.1	119.45	119.00	1	3,479	0.03%
2022/04/22	4.1	119.66	1.1	120.59	120.50	3	3,463	0.09%
2022/04/21	9.1	122.74	1	122.00	122.50	8.1	3,464	0.23%
2022/04/20	5	123.60	2	123.00	123.00	3	3,435	0.09%
2022/04/19	6.1	125.49	1	126.00	123.00	5.1	3,387	0.15%
2022/04/18	3	122.33	5.2	122.82	122.00	-2.2	3,439	-0.06%
2022/04/15	7	120.71	0	0.00	120.50	7	3,467	0.20%
2022/04/14	4.4	122.55	0	0.00	123.00	4.4	3,503	0.13%
2022/04/13	8	123.31	6	122.34	123.00	2	3,527	0.06%
2022/04/12	0.1	121.20	1	118.50	120.00	-0.9	3,492	-0.03%
2022/04/11	0.2	122.03	2	120.50	121.00	-1.8	3,470	-0.05%
2022/04/08	6.2	123.59	11	122.59	122.50	-4.9	3,451	-0.14%
2022/04/07	3.3	124.74	10	124.65	125.00	-6.7	3,458	-0.19%
2022/04/06	0	128.60	3	127.50	127.50	-3	3,431	-0.09%
2022/04/01	3.1	128.85	1	129.50	130.00	2.1	3,459	0.06%
2022/03/31	7.1	130.51	0	0.00	130.00	7.1	3,451	0.21%
2022/03/30	20.1	132.00	0	0.00	132.00	20.1	3,366	0.60%
2022/03/29	3.4	131.56	0	0.00	130.50	3.4	3,328	0.10%
2022/03/28	2	133.00	3	133.00	133.50	-1	3,322	-0.03%
2022/03/25	5	133.90	2	133.25	134.00	3	3,339	0.09%
2022/03/24	21.1	132.53	10	133.45	132.50	11.1	3,317	0.34%
2022/03/23	10.4	137.89	2	139.00	137.00	8.4	3,187	0.26%
2022/03/22	41.1	137.78	58	136.14	138.50	-16.9	3,164	-0.53%
2022/03/21	8.1	141.82	2	144.00	140.50	6.1	3,096	0.20%
2022/03/18	8.1	139.88	1	139.50	141.00	7.1	3,114	0.23%
2022/03/17	8.1	142.94	4	143.24	142.50	4.1	3,162	0.13%
2022/03/16	1	141.00	0	0.00	140.00	1	3,166	0.03%
2022/03/15	7	140.79	3	142.50	140.00	4	3,241	0.12%
2022/03/14	3	141.50	1	141.00	143.00	2	3,317	0.06%
2022/03/11	12.3	142.66	5	142.00	142.00	7.3	3,357	0.22%
2022/03/10	2	146.50	4	148.13	147.00	-2	3,420	-0.06%
2022/03/09	10.5	144.63	4	145.75	144.00	6.5	3,433	0.19%
2022/03/08	1	143.51	16	144.16	145.00	-15	3,413	-0.44%
2022/03/07	13.2	146.98	1	145.50	145.00	12.2	3,409	0.36%
2022/03/04	2	153.02	3	153.67	153.00	-1	3,456	-0.03%
2022/03/03	1.1	157.51	1	157.50	157.00	0.1	3,456	0.00%
2022/03/02	2.1	158.71	1.1	159.00	158.00	1.1	3,469	0.03%
2022/03/01	2	158.50	4	158.63	158.00	-2	3,464	-0.06%
2022/02/25	3.1	157.27	0	0.00	155.50	3.1	3,439	0.09%
2022/02/24	1.1	155.50	4	155.26	156.00	-2.9	3,460	-0.08%
2022/02/23	2	157.51	3	158.17	158.50	-1	3,484	-0.03%
2022/02/22	11.6	155.79	11	153.73	156.00	0.6	3,656	0.02%
2022/02/21	1	157.58	1	159.00	159.50	0	3,723	0.00%
2022/02/18	1.1	159.05	3	158.67	160.00	-1.9	3,767	-0.05%
2022/02/17	4.7	158.47	0	158.50	159.50	4.6	3,847	0.12%
2022/02/16	4.1	157.12	1	156.50	157.00	3.1	3,946	0.08%
2022/02/15	1	155.98	0	0.00	155.00	1	4,212	0.02%
2022/02/14	5	153.00	0	0.00	153.00	5	4,350	0.11%
2022/02/11	1.1	157.00	0	0.00	156.00	1.1	4,764	0.02%
2022/02/10	1	155.00	3	156.67	157.00	-2	4,950	-0.04%
2022/02/08	1	154.00	0	0.00	154.50	1	5,302	0.02%
2022/01/26	5	151.40	0	0.00	151.00	5	5,477	0.09%
2022/01/25	0	154.00	5	154.50	154.00	-5	5,559	-0.09%
2022/01/24	0.2	153.25	0	0.00	156.50	0.2	5,600	0.00%
2022/01/21	0	156.50	3	156.00	156.00	-3	5,616	-0.05%
2022/01/20	0	0.00	1	159.00	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	159.24	1	160.50	158.50	1	5,681	0.02%
2022/01/17	2	157.00	3	157.67	157.50	-1	5,663	-0.02%
2022/01/14	0	0.00	3.3	153.79	155.50	-3.3	5,709	-0.06%
2022/01/13	1.2	156.00	1.1	155.64	155.50	0.1	5,789	0.00%
2022/01/12	0	0.00	1	155.51	157.50	-1	5,815	-0.02%
2022/01/11	15	156.10	5.1	158.40	156.50	9.9	5,883	0.17%
2022/01/10	4	160.25	3	160.50	160.50	1	5,994	0.02%
2022/01/07	1	159.00	3	159.17	160.50	-2	5,985	-0.03%
2022/01/06	3.1	158.53	5	159.80	160.50	-1.9	5,972	-0.03%
2022/01/05	1	162.50	1	161.00	162.50	0	5,972	0.00%
2022/01/04	0	0.00	2.6	161.50	161.50	-2.6	6,084	-0.04%
2022/01/03	0	0.00	12	160.04	160.00	-12	6,335	-0.19%
2021/12/30	7	160.43	0	0.00	160.50	7	6,457	0.11%
2021/12/29	4	162.88	4.1	163.00	162.00	-0.1	6,431	0.00%
2021/12/28	13	163.62	12	164.46	165.50	1	6,422	0.02%
2021/12/27	4.3	159.77	20	160.95	160.00	-15.7	6,377	-0.25%
2021/12/24	7	160.71	3	160.33	160.50	4	6,375	0.06%
2021/12/23	10.1	161.05	1.2	161.00	161.00	9	6,412	0.14%
2021/12/22	2.1	162.05	2	162.00	162.00	0.1	6,452	0.00%
2021/12/21	4	161.75	11.5	160.60	162.00	-7.5	6,507	-0.11%
2021/12/20	4.1	161.12	5.1	162.00	160.50	-1	6,532	-0.01%
2021/12/17	8.4	163.04	2.1	162.99	162.50	6.4	6,573	0.10%
2021/12/16	27.1	167.63	25	166.22	165.50	2.1	6,639	0.03%
2021/12/15	15.3	162.35	4.3	162.97	162.00	11.1	6,620	0.17%
2021/12/14	6	165.42	1.3	164.64	165.00	4.7	6,602	0.07%
2021/12/13	20.5	170.22	25.1	169.70	168.50	-4.6	6,603	-0.07%
2021/12/10	1.3	166.54	22	167.84	166.00	-20.8	6,516	-0.32%
2021/12/09	6.1	169.41	19.4	169.22	169.00	-13.4	6,489	-0.21%
2021/12/08	11.2	167.02	8.2	167.74	166.00	3	6,436	0.05%
2021/12/07	1	164.00	1.1	165.35	165.50	-0.1	6,373	0.00%
2021/12/06	8.4	158.75	11	159.91	163.50	-2.6	6,329	-0.04%
2021/12/03	0	0.00	1	161.00	161.50	-1	6,288	-0.02%
2021/12/02	11	161.55	4	163.00	161.00	7	6,285	0.11%
2021/12/01	14	163.71	0	0.00	164.50	14	6,292	0.22%
2021/11/30	29	165.93	28	166.95	163.00	1	6,287	0.02%
2021/11/29	4.2	160.17	7.1	159.50	161.50	-2.9	6,225	-0.05%
2021/11/26	2.1	160.76	6	162.08	162.00	-3.9	6,210	-0.06%
2021/11/25	2	162.75	2.1	163.02	163.00	-0.1	6,263	0.00%
2021/11/24	0.2	161.76	3.1	162.34	162.50	-2.9	6,286	-0.05%
2021/11/23	11.1	161.99	8	161.62	161.00	3.1	6,286	0.05%
2021/11/22	14	165.71	1	167.00	165.00	13	6,284	0.21%
2021/11/19	23.1	166.09	45	166.49	166.00	-22	6,294	-0.35%
2021/11/18	13	163.08	8.1	165.74	161.00	4.9	6,244	0.08%
2021/11/17	4.1	159.77	12	161.46	162.50	-7.9	6,236	-0.13%
2021/11/16	7	164.57	9	163.56	163.00	-2	6,330	-0.03%
2021/11/15	2	160.50	33.3	161.53	161.00	-31.3	6,365	-0.49%
2021/11/12	48.2	158.21	52	159.24	158.50	-3.8	6,448	-0.06%
2021/11/11	24	164.63	12	164.54	165.00	12	6,326	0.19%
2021/11/10	63	166.99	123.9	166.92	166.50	-60.9	6,251	-0.97%	大賣/
2021/11/09	31.1	160.03	32.5	162.02	159.50	-1.5	5,934	-0.02%
2021/11/08	48.1	158.24	81	157.48	158.00	-32.9	5,735	-0.57%
2021/11/05	38.5	151.79	10	152.20	151.50	28.5	5,579	0.51%
2021/11/04	39	149.59	58.2	147.41	152.00	-19.2	5,475	-0.35%
2021/11/03	8.1	144.56	5	145.30	145.00	3.1	5,328	0.06%
2021/11/02	7	143.86	16.5	143.56	143.50	-9.5	5,243	-0.18%
2021/11/01	1	142.50	19	141.66	142.00	-18	5,174	-0.35%
2021/10/29	1	138.50	1	140.50	140.00	0	5,147	0.00%
2021/10/28	11	138.82	0	0.00	139.00	11	5,179	0.21%
2021/10/27	17.9	140.34	3	139.50	140.50	14.9	5,198	0.29%
2021/10/26	0	0.00	5	142.60	142.50	-5	5,212	-0.10%
2021/10/25	1	140.50	2	139.75	141.00	-1	5,194	-0.02%
2021/10/22	4	139.38	2	140.00	140.50	2	5,233	0.04%
2021/10/21	31	142.69	36	142.24	140.50	-5	5,261	-0.10%
2021/10/20	0	0.00	1	142.00	142.00	-1	5,237	-0.02%
2021/10/19	17	141.76	3	141.50	142.00	14	5,259	0.27%
2021/10/18	5	142.60	19	144.92	144.00	-14	5,279	-0.27%
2021/10/15	2	137.50	17	138.53	138.50	-15	5,137	-0.29%
2021/10/14	4	140.63	6	137.83	137.00	-2	5,113	-0.04%
2021/10/13	4	139.25	15	139.10	139.00	-11	5,117	-0.21%
2021/10/12	19.1	137.05	6	137.17	136.50	13.1	5,116	0.26%
2021/10/08	9.2	138.61	8	139.00	137.00	1.2	5,020	0.02%
2021/10/07	30.1	133.90	15.1	134.60	135.50	15	4,780	0.31%
2021/10/06	2.2	127.95	2	126.75	127.00	0.2	4,688	0.00%
2021/10/05	4.4	126.44	6	126.50	128.00	-1.6	4,750	-0.03%
2021/10/04	4	128.25	5	128.51	127.00	-1	4,788	-0.02%
2021/10/01	3	127.33	81	127.49	127.00	-78	4,784	-1.63%
2021/09/30	3.1	129.02	0	0.00	129.50	3.1	4,784	0.06%
2021/09/29	3	127.83	12.5	128.62	129.00	-9.5	4,771	-0.20%
2021/09/28	20.1	132.42	8	131.63	131.00	12.1	4,752	0.26%
2021/09/27	6	138.75	14	140.11	137.50	-8	4,746	-0.17%
2021/09/24	4	144.00	6.2	143.16	143.00	-2.2	4,721	-0.05%
2021/09/23	56.4	144.49	19.1	143.65	145.00	37.3	4,712	0.79%
2021/09/22	1	134.50	5	138.90	139.50	-4	4,684	-0.09%
2021/09/17	1.2	137.75	5	139.10	139.00	-3.8	4,732	-0.08%
2021/09/16	0	0.00	1	138.50	138.50	-1	4,844	-0.02%
2021/09/15	1	137.00	1	138.00	136.50	0	4,885	0.00%
2021/09/14	0	0.00	1	139.50	138.50	-1	4,958	-0.02%
2021/09/13	42	139.05	3	139.00	139.00	39	5,063	0.77%
2021/09/10	15	137.77	0	0.00	138.50	15	5,085	0.30%
2021/09/08	5	134.80	4	135.25	135.00	1	5,213	0.02%
2021/09/07	2	137.75	5	137.30	137.50	-3	5,194	-0.06%
2021/09/06	0.1	138.00	0.4	138.00	136.50	-0.3	5,204	-0.01%
2021/09/03	3	134.33	8	135.81	136.00	-5	5,199	-0.10%
2021/09/02	3	133.83	5.2	135.28	133.50	-2.2	5,201	-0.04%
2021/09/01	1	130.50	11.5	131.63	132.50	-10.5	5,203	-0.20%
2021/08/31	2	128.50	1	130.50	130.50	1	5,182	0.02%
2021/08/30	2	129.00	5	130.00	130.00	-3	5,138	-0.06%
2021/08/27	2	127.00	3	127.17	127.50	-1	5,152	-0.02%
2021/08/26	2	126.50	26	127.23	127.50	-24	5,216	-0.46%
2021/08/25	21	126.52	9	126.94	127.00	12	5,263	0.23%
2021/08/24	8.2	124.99	21.5	125.07	124.50	-13.4	5,282	-0.25%
2021/08/23	5.1	118.91	7	119.50	119.50	-1.9	5,215	-0.04%
2021/08/20	13.8	122.26	13.3	123.07	122.50	0.5	5,173	0.01%
2021/08/19	11	124.73	7.3	124.95	123.50	3.7	5,170	0.07%
2021/08/18	37.5	125.23	9.4	125.67	126.00	28.1	5,135	0.55%
2021/08/17	41.1	133.11	4	132.88	129.50	37.1	5,038	0.74%
2021/08/16	8	139.88	6.3	139.92	139.00	1.7	4,931	0.03%
2021/08/13	15	138.83	6.2	138.19	137.50	8.9	4,965	0.18%
2021/08/12	3	140.17	5	141.80	141.50	-2	5,069	-0.04%
2021/08/11	8.1	140.27	9	142.44	142.00	-0.9	5,144	-0.02%
2021/08/10	15.3	146.06	8	144.56	143.50	7.3	5,179	0.14%
2021/08/09	2.1	151.00	6	151.25	151.00	-4	5,211	-0.08%
2021/08/06	1	148.00	2.1	148.00	148.50	-1.1	5,275	-0.02%
2021/08/05	4	147.88	0	0.00	147.50	4	5,425	0.07%
2021/08/04	3	150.67	4	150.88	150.00	-1	5,570	-0.02%
2021/08/03	20	149.35	8	147.63	147.50	12	5,683	0.21%
2021/08/02	6.2	150.08	5	150.30	151.00	1.2	5,732	0.02%
2021/07/30	0	0.00	0.1	149.50	148.00	-0.1	5,818	0.00%
2021/07/29	5	147.30	2	147.75	147.00	3	6,015	0.05%
2021/07/28	4	147.62	3	148.34	148.50	1	6,258	0.02%
2021/07/27	4	151.88	7	152.29	150.00	-3	6,577	-0.05%
2021/07/26	28.3	147.60	5	148.00	148.50	23.3	6,820	0.34%
2021/07/23	5.3	143.29	2.1	143.29	143.00	3.2	6,867	0.05%
2021/07/22	25	147.30	6.2	147.08	146.00	18.8	6,866	0.27%
2021/07/21	25	147.46	5	145.90	145.50	20	6,844	0.29%
2021/07/20	7	150.36	3	150.33	150.00	4	6,846	0.06%
2021/07/19	23.2	151.04	3	151.33	151.50	20.2	6,893	0.29%
2021/07/16	16	153.38	0	0.00	153.50	16	6,963	0.23%
2021/07/15	1	154.00	2	153.75	154.00	-1	7,055	-0.01%
2021/07/14	6.4	151.46	2.2	151.45	151.00	4.2	7,073	0.06%
2021/07/13	3	151.83	2	152.75	152.00	1	7,141	0.01%
2021/07/12	20.1	152.27	6	152.42	151.50	14.1	7,307	0.19%
2021/07/09	6.3	154.68	2	154.00	154.50	4.3	7,309	0.06%
2021/07/08	8	158.75	0	0.00	158.00	8	7,358	0.11%
2021/07/07	9	157.89	2	157.51	158.50	7	7,439	0.09%
2021/07/06	8.2	158.60	2.2	157.81	157.50	6	7,466	0.08%
2021/07/05	12	157.54	7.5	157.80	158.50	4.5	7,527	0.06%
2021/07/02	9.2	155.11	0	155.50	154.00	9.2	7,555	0.12%
2021/07/01	4	159.00	9	158.11	158.00	-5	7,507	-0.07%
2021/06/30	6.6	156.89	1.1	157.02	157.50	5.5	7,509	0.07%
2021/06/29	15.3	157.65	4	157.75	157.00	11.3	7,474	0.15%
2021/06/28	41.4	158.93	0	0.00	160.00	41.4	7,504	0.55%
2021/06/25	34	158.84	9	159.22	158.50	25	7,468	0.33%
2021/06/24	14	162.57	2	162.50	162.50	12	7,353	0.16%
2021/06/23	20	165.63	2	167.25	165.00	18	7,306	0.25%
2021/06/22	17	171.65	9.3	172.66	169.50	7.7	7,304	0.11%
2021/06/21	4	176.02	3.2	178.17	178.50	0.8	7,289	0.01%
2021/06/18	12.1	180.41	42	179.93	181.00	-30	7,364	-0.41%
2021/06/17	6	170.50	4	171.63	172.00	2	7,308	0.03%
2021/06/16	0	0.00	11.1	172.03	170.50	-11.1	7,340	-0.15%
2021/06/15	13	167.88	8	169.00	169.50	5	7,380	0.07%
2021/06/11	13	168.04	3.2	167.72	167.00	9.8	7,414	0.13%
2021/06/10	7	171.57	12	171.13	172.00	-5	7,536	-0.07%
2021/06/09	7	169.43	8	169.63	169.00	-1	7,640	-0.01%
2021/06/08	6	171.92	1.1	172.05	170.00	4.9	7,629	0.06%
2021/06/07	1	167.04	0	0.00	171.00	1	7,749	0.01%
2021/06/04	12.1	171.58	1.1	171.50	170.00	11.1	7,787	0.14%
2021/06/03	3.3	173.62	8	174.50	175.00	-4.7	7,806	-0.06%
2021/06/02	19.1	170.61	4	170.50	170.00	15.1	7,772	0.19%
2021/06/01	22	169.68	9	169.28	171.50	13	7,766	0.17%
2021/05/31	15	163.30	5	163.40	165.50	10	7,751	0.13%
2021/05/28	2	166.75	1	168.00	166.50	1	7,765	0.01%
2021/05/27	1.1	163.36	3	165.50	167.00	-1.9	7,817	-0.02%
2021/05/26	4	165.13	1	170.00	164.00	3	7,849	0.04%
2021/05/25	8	167.50	3	169.50	168.50	5	7,953	0.06%
2021/05/24	3	162.33	0	0.00	164.50	3	8,131	0.04%
2021/05/21	3	161.35	2	163.00	164.50	1	8,475	0.01%
2021/05/20	32.1	167.48	27	166.85	165.00	5.1	8,555	0.06%
2021/05/19	7.1	172.22	2	175.00	170.50	5.1	8,443	0.06%
2021/05/18	10	172.95	5	175.00	176.00	5	8,430	0.06%
2021/05/17	1	155.33	4.1	164.76	166.00	-3.1	8,538	-0.04%
2021/05/14	4	168.25	5	170.20	170.00	-1	8,453	-0.01%
2021/05/13	0	0.00	5	165.70	170.00	-5	8,377	-0.06%
2021/05/12	1	159.50	6	166.08	168.00	-5	8,232	-0.06%
2021/05/11	18.1	177.14	2	172.51	174.00	16	8,105	0.20%
2021/05/10	7.1	188.78	4	191.00	191.00	3.1	7,974	0.04%
2021/05/07	0.1	185.50	0	0.00	190.00	0.1	7,947	0.00%
2021/05/06	16.1	191.03	8.2	189.39	187.50	8	7,879	0.10%
2021/05/05	23.1	196.75	25.1	198.70	194.00	-1.9	7,712	-0.03%
2021/05/04	23.1	192.43	31.3	194.48	191.00	-8.2	7,476	-0.11%
2021/05/03	35.1	190.22	33.1	193.94	188.00	2.1	7,171	0.03%
2021/04/29	27	180.15	12.3	183.15	184.50	14.7	6,908	0.21%
2021/04/28	8	177.50	1	176.50	177.50	7	6,811	0.10%
2021/04/27	0.1	179.00	5	179.80	179.00	-5	6,813	-0.07%
2021/04/26	1	176.00	1	175.50	176.50	0	6,770	0.00%
2021/04/23	0	0.00	77	175.08	175.00	-77	6,745	-1.14%
2021/04/22	3	170.50	1	174.50	171.00	2	6,729	0.03%
2021/04/21	19.1	166.92	7	168.93	171.00	12.1	6,737	0.18%
2021/04/20	4	171.50	17	169.79	169.50	-13	6,784	-0.19%
2021/04/19	11.3	170.96	2	171.50	171.00	9.3	6,803	0.14%
2021/04/16	12.1	177.79	127.2	172.24	178.50	-115.1	6,742	-1.71%	大賣/鉅額交易
2021/04/15	4	167.38	7	169.07	170.00	-3	6,588	-0.05%
2021/04/14	4	163.00	4	163.38	165.00	0	6,532	0.00%
2021/04/13	20.1	161.01	0	0.00	160.00	20.1	6,463	0.31%
2021/04/12	9	165.33	0	0.00	166.00	9	6,409	0.14%
2021/04/09	102.1	170.22	3	168.00	170.00	99.1	6,402	1.55%	大買/
2021/04/08	27.1	166.41	2	167.00	167.00	25.1	6,382	0.39%
2021/04/07	1	169.04	1	168.50	169.00	0	6,347	0.00%
2021/04/06	28	172.21	0	0.00	171.00	28	6,337	0.44%
2021/04/01	5	173.00	10	173.85	173.00	-5	6,321	-0.08%
2021/03/31	14	172.86	1	171.00	174.00	13	6,297	0.21%
2021/03/30	0	0.00	8	169.50	171.00	-8	6,208	-0.13%
2021/03/29	2	165.50	0	0.00	166.50	2	6,173	0.03%
2021/03/26	2	167.00	6	165.83	166.00	-4	6,203	-0.06%
2021/03/25	3	163.00	9	163.94	166.00	-6	6,182	-0.10%
2021/03/24	6	164.25	3	165.33	163.00	3	6,215	0.05%
2021/03/23	3	160.50	42	159.08	162.00	-39	6,157	-0.63%
2021/03/22	13	165.46	7.1	165.21	165.50	6	6,065	0.10%
2021/03/19	33	161.38	19	160.47	160.50	14	6,031	0.23%
2021/03/18	13	163.81	13	164.85	163.50	0	5,993	0.00%
2021/03/17	11.1	160.69	18	161.28	162.50	-7	5,945	-0.12%
2021/03/16	5.2	162.33	92	163.84	160.00	-86.8	5,937	-1.46%
2021/03/15	5	156.60	29.1	156.88	159.00	-24.1	5,786	-0.42%
2021/03/12	6	152.25	11	150.50	151.00	-5	5,700	-0.09%
2021/03/11	0.1	150.50	13.1	152.12	153.50	-13	5,784	-0.22%
2021/03/10	2	148.75	3	146.83	147.00	-1	5,684	-0.02%
2021/03/09	5	148.00	1	147.50	148.00	4	5,660	0.07%
2021/03/05	4	146.63	11	143.82	145.50	-7	5,664	-0.12%
2021/03/04	4.1	144.41	5	147.00	145.00	-1	5,686	-0.02%
2021/03/03	1	148.00	57.1	148.56	149.50	-56.1	5,715	-0.98%
2021/03/02	35.1	151.41	4	145.50	145.50	31.1	5,665	0.55%
2021/02/26	38.1	149.42	37	148.57	149.00	1.1	5,582	0.02%
2021/02/25	67.1	156.30	21	154.79	154.00	46.1	5,457	0.84%
2021/02/24	68	157.82	9	156.61	156.00	59	5,324	1.11%
2021/02/23	13	159.27	48.3	157.37	161.50	-35.3	5,083	-0.69%
2021/02/22	10	145.40	10.3	146.39	147.00	-0.3	4,758	-0.01%
2021/02/19	12.1	140.99	4	140.13	141.00	8.1	4,604	0.17%
2021/02/18	2.1	139.51	6	141.00	141.00	-4	4,579	-0.09%
2021/02/17	11	143.27	29.1	143.79	142.00	-18.1	4,535	-0.40%
2021/02/05	10	133.65	0	133.00	134.00	10	4,347	0.23%
2021/02/04	36.1	132.04	1	134.00	132.50	35.1	4,369	0.80%
2021/02/03	37	135.97	3	136.00	135.50	34	4,429	0.77%
2021/02/02	1	131.00	0	0.00	134.50	1	4,511	0.02%
2021/02/01	0	0.00	1	132.00	131.00	-1	4,486	-0.02%
2021/01/29	5	131.70	1	135.36	130.50	4	4,502	0.09%
2021/01/28	6.1	134.01	10	134.85	134.50	-3.9	4,423	-0.09%
2021/01/27	1	137.00	5.1	137.99	137.00	-4	4,403	-0.09%
2021/01/26	0.1	134.00	12	135.63	134.50	-12	4,363	-0.27%
2021/01/25	1	136.50	14.1	135.82	136.00	-13.1	4,396	-0.30%
2021/01/22	40	129.50	15	133.23	133.50	25	4,414	0.57%
2021/01/21	1	128.00	3.3	129.15	129.00	-2.3	4,377	-0.05%
2021/01/20	25.1	128.06	5	128.40	127.50	20.1	4,407	0.45%
2021/01/19	1	133.00	0	0.00	132.50	1	4,364	0.02%
2021/01/18	5	130.80	0	0.00	131.00	5	4,334	0.12%
2021/01/15	9.1	135.06	4	137.00	134.00	5.1	4,335	0.12%
2021/01/14	5	139.80	7	140.36	140.00	-2	4,380	-0.05%
2021/01/13	17	138.24	25.1	136.77	138.00	-8.1	4,308	-0.19%
2021/01/12	0	0.00	18	131.72	130.50	-18	4,156	-0.43%
2021/01/11	3	128.00	0	0.00	128.50	3	4,119	0.07%
2021/01/08	1	129.00	1	133.00	131.50	0	4,124	0.00%
2021/01/07	4	130.00	1	130.00	129.00	3	4,145	0.07%
2021/01/06	6	129.25	4	129.00	128.50	2	4,183	0.05%
2021/01/05	4	130.75	1	131.47	130.00	3	4,189	0.07%
2021/01/04	2	133.25	15	133.60	133.50	-13	4,218	-0.31%
2020/12/31	1	133.50	12	132.67	132.50	-11	4,258	-0.26%
2020/12/30	0	130.00	0	0.00	130.00	0	4,232	0.00%
2020/12/29	0	0.00	1	128.50	128.50	-1	4,247	-0.02%
2020/12/28	0	0.00	2	128.75	127.50	-2	4,287	-0.05%
2020/12/25	0	0.00	2	125.50	125.50	-2	4,335	-0.05%
2020/12/24	1	125.00	0	0.00	125.00	1	4,395	0.02%
2020/12/23	2	125.50	0	0.00	125.00	2	4,434	0.05%
2020/12/22	20	128.08	14	128.18	126.00	6	4,497	0.13%
2020/12/21	1	131.00	0	0.00	132.00	1	4,566	0.02%
2020/12/18	26	134.90	16	135.63	133.00	10	4,594	0.22%
2020/12/17	4	132.00	16.1	132.53	132.50	-12.1	4,497	-0.27%
2020/12/16	17	129.85	10	129.50	130.00	7	4,492	0.16%
2020/12/15	10	132.50	16.4	131.40	130.00	-6.4	4,663	-0.14%
2020/12/14	8	129.69	3.1	130.65	129.00	4.9	4,634	0.11%
2020/12/11	3	130.33	9	132.00	132.50	-6	4,702	-0.13%
2020/12/10	16.1	132.56	0.2	133.00	131.00	15.9	4,714	0.34%
2020/12/09	7	130.64	17	131.88	132.00	-10	4,693	-0.21%
2020/12/08	6	132.58	22.1	133.03	131.50	-16.1	4,710	-0.34%
2020/12/07	9.2	130.89	21	131.60	132.50	-11.8	4,713	-0.25%
2020/12/04	2	126.75	3	127.00	126.50	-1	4,670	-0.02%
2020/12/03	2.1	127.52	7	127.86	128.00	-4.9	4,754	-0.10%
2020/12/02	11	129.00	10	128.15	128.00	1	4,873	0.02%
2020/12/01	11	127.23	5.2	126.96	127.50	5.8	5,154	0.11%
2020/11/30	2	125.75	0	0.00	125.00	2	5,594	0.04%
2020/11/27	1.5	126.00	10	127.65	127.00	-8.5	5,848	-0.15%
2020/11/26	0.2	124.00	7.1	123.79	124.50	-6.9	5,941	-0.12%
2020/11/25	5	123.00	12	122.50	122.00	-7	6,139	-0.11%
2020/11/24	1	121.50	1	122.00	121.50	0	6,185	0.00%
2020/11/23	2	123.25	1	123.50	123.50	1	6,211	0.02%
2020/11/20	3	122.17	0	0.00	123.50	3	6,205	0.05%
2020/11/19	5	123.50	3	123.67	123.00	2	6,232	0.03%
2020/11/18	0	0.00	4	120.88	121.00	-4	6,294	-0.06%
2020/11/17	7	120.57	9	120.50	121.00	-2	6,430	-0.03%
2020/11/16	7	118.29	2.5	118.10	118.50	4.5	6,509	0.07%
2020/11/13	5	116.60	0	0.00	117.00	5	6,617	0.08%
2020/11/12	12	115.42	6	115.83	115.00	6	6,695	0.09%
2020/11/11	5	116.80	12	117.04	117.50	-7	6,830	-0.10%
2020/11/10	11	115.32	1	119.50	113.50	10	6,838	0.15%
2020/11/09	2	121.00	0	0.00	120.00	2	6,896	0.03%
2020/11/06	1	120.50	1	120.00	119.50	0	6,914	0.00%
2020/11/04	0	0.00	1	119.50	119.00	-1	7,041	-0.01%
2020/11/03	12	117.58	0	0.00	117.50	12	7,087	0.17%
2020/11/02	1	113.00	3	115.17	115.50	-2	7,181	-0.03%
2020/10/30	14	116.21	5.3	116.40	115.00	8.7	7,205	0.12%
2020/10/29	2	119.00	3	119.00	121.00	-1	7,170	-0.01%
2020/10/28	7.1	122.13	0.1	122.50	123.00	7	7,199	0.10%
2020/10/27	0.1	122.00	2	121.50	121.50	-1.9	7,209	-0.03%
2020/10/26	3	123.50	0	124.50	123.50	3	7,260	0.04%
2020/10/23	5	123.30	0	0.00	122.50	5	7,349	0.07%
2020/10/21	3	122.83	1	125.00	122.50	2	7,553	0.03%
2020/10/20	1	124.00	1	124.00	124.00	0	7,641	0.00%
2020/10/19	1	124.00	0	0.00	124.00	1	7,700	0.01%
2020/10/16	3	123.00	5	123.80	123.50	-2	7,750	-0.03%
2020/10/15	12	124.38	3	124.17	123.50	9	7,808	0.12%
2020/10/14	1	127.00	8	127.88	128.00	-7	7,795	-0.09%
2020/10/13	1	127.50	0	0.00	129.00	1	7,918	0.01%
2020/10/12	1	126.50	1	127.00	130.00	0	8,061	0.00%
2020/10/08	8	129.88	1	131.00	128.50	7	8,098	0.09%
2020/10/06	2	130.25	0	0.00	130.00	2	8,379	0.02%
2020/10/05	8	130.75	0	0.00	130.50	8	8,439	0.09%
2020/09/30	0	0.00	1	133.00	133.00	-1	8,511	-0.01%
2020/09/29	4	131.63	4	130.38	132.00	0	8,577	0.00%
2020/09/28	4	131.13	7	131.86	132.50	-3	8,622	-0.03%
2020/09/25	4	128.75	12	128.46	128.00	-8	8,641	-0.09%
2020/09/24	16	128.16	7	128.29	127.00	9	8,724	0.10%
2020/09/23	1	134.00	1	135.00	135.50	0	8,671	0.00%
2020/09/22	0	0.00	1	136.00	135.00	-1	8,733	-0.01%
2020/09/21	2	139.00	2	137.25	137.00	0	8,723	0.00%
2020/09/18	4	139.63	4	140.13	140.50	0	8,727	0.00%
2020/09/17	5	139.70	23	140.72	138.50	-18	8,580	-0.21%
2020/09/16	3	140.17	6	139.83	139.00	-3	8,585	-0.03%
2020/09/15	2	138.00	11	138.09	137.00	-9	8,539	-0.11%
2020/09/14	3	136.17	1	137.50	137.50	2	8,571	0.02%
2020/09/11	4	134.25	3	133.67	136.00	1	8,568	0.01%
2020/09/10	3	134.83	3	133.83	135.00	0	8,586	0.00%
2020/09/09	5	133.40	7	132.00	135.00	-2	8,535	-0.02%
2020/09/08	4	134.75	2	134.75	134.50	2	8,478	0.02%
2020/09/07	42	138.02	6	139.08	136.00	36	8,409	0.43%
2020/09/04	21	144.76	3	144.17	144.50	18	8,298	0.22%
2020/09/03	16	147.81	34	148.94	150.50	-18	8,021	-0.22%
2020/09/02	32	140.97	34	140.24	138.50	-2	7,570	-0.03%
2020/09/01	10	136.05	156	138.79	135.00	-146	7,358	-1.98%	大賣/鉅額交易
2020/08/31	182	134.24	12	132.29	135.50	170	7,339	2.32%	大買/鉅額交易
2020/08/28	7	138.14	8	138.06	138.00	-1	7,214	-0.01%
2020/08/27	4	140.63	6	141.75	140.50	-2	7,219	-0.03%
2020/08/26	13	143.65	3	143.33	143.00	10	7,178	0.14%
2020/08/25	6	143.92	9	143.33	145.50	-3	7,157	-0.04%
2020/08/24	24	143.21	0.1	142.00	141.00	23.9	7,151	0.33%
2020/08/21	2	145.25	3	147.50	149.00	-1	7,095	-0.01%
2020/08/20	5	141.90	11	143.23	141.00	-6	7,054	-0.09%
2020/08/19	10	149.00	10	154.90	145.50	0	6,950	0.00%
2020/08/18	8	150.44	3	150.50	149.00	5	6,894	0.07%
2020/08/17	14	147.71	13	149.38	148.50	1	6,863	0.01%
2020/08/14	11	143.05	6	143.50	144.00	5	6,781	0.07%
2020/08/13	6	140.00	30	141.27	142.00	-24	6,789	-0.35%
2020/08/12	1	135.00	4	135.13	136.00	-3	6,739	-0.04%
2020/08/11	0	0.00	3	136.00	137.00	-3	6,760	-0.04%
2020/08/10	7	133.86	1	132.50	133.00	6	6,849	0.09%
2020/08/07	3	137.67	6	137.92	138.00	-3	6,979	-0.04%
2020/08/06	2	136.00	15	139.67	136.50	-13	7,225	-0.18%
2020/08/05	10	136.15	11	136.36	137.50	-1	7,387	-0.01%
2020/08/04	2	134.25	4	132.75	134.50	-2	7,357	-0.03%
2020/08/03	2	130.50	1	131.50	131.00	1	7,332	0.01%
2020/07/31	5	130.20	0	0.00	130.50	5	7,287	0.07%
2020/07/30	0	0.00	3	130.83	132.50	-3	7,232	-0.04%
2020/07/29	6	128.92	4	128.88	129.50	2	7,176	0.03%
2020/07/28	2	126.76	8	127.75	128.50	-6	7,109	-0.08%
2020/07/27	21	132.21	5	132.60	130.00	16	6,952	0.23%
2020/07/24	15	135.70	2	134.50	134.50	13	6,800	0.19%
2020/07/23	9	137.06	8	137.69	137.00	1	6,685	0.01%
2020/07/22	2	133.00	6	135.00	135.50	-4	6,599	-0.06%
2020/07/21	4	133.00	4	133.25	132.50	0	6,537	0.00%
2020/07/20	6.1	128.26	2	129.50	130.00	4.1	6,451	0.06%
2020/07/17	13	131.23	24	130.21	130.00	-11	6,400	-0.17%
2020/07/16	17.1	130.53	11	130.55	131.00	6.1	6,258	0.10%
2020/07/15	9	126.78	15	127.40	126.00	-6	6,109	-0.10%
2020/07/14	42	125.51	25	125.38	126.00	17	6,104	0.28%
2020/07/13	26	122.10	22	121.93	120.50	4	5,876	0.07%
2020/07/10	8	119.38	22	118.75	118.00	-14	5,812	-0.24%
2020/07/09	18	119.61	3	119.00	120.00	15	5,729	0.26%
2020/07/08	2	115.50	6	115.67	116.00	-4	5,607	-0.07%
2020/07/07	1	117.50	1	118.50	118.00	0	5,478	0.00%
2020/07/06	2	119.25	5	118.90	119.50	-3	5,391	-0.06%
2020/07/03	5	118.50	15	117.93	115.50	-10	5,364	-0.19%
2020/07/02	3	109.50	4	110.88	113.00	-1	5,249	-0.02%
2020/07/01	3	111.17	10	110.50	112.00	-7	5,198	-0.13%
2020/06/30	1	107.00	2	107.50	107.50	-1	5,204	-0.02%
2020/06/29	0	0.00	4	106.63	106.50	-4	5,257	-0.08%
2020/06/24	1	106.00	1	106.50	106.50	0	5,260	0.00%
2020/06/23	4	105.50	7	105.64	106.00	-3	5,257	-0.06%
2020/06/22	0	0.00	3	104.83	105.00	-3	5,273	-0.06%
2020/06/19	1	102.50	1	104.50	102.50	0	5,292	0.00%
2020/06/18	1	104.00	2	103.75	104.50	-1	5,244	-0.02%
2020/06/17	9	101.78	8	101.19	103.00	1	5,220	0.02%
2020/06/16	3	102.17	3	102.33	103.50	0	5,229	0.00%
2020/06/15	3	101.67	6	102.67	101.50	-3	5,305	-0.06%
2020/06/11	6	103.50	8	104.19	102.50	-2	5,351	-0.04%
2020/06/10	4	104.63	13	105.23	105.50	-9	5,338	-0.17%
2020/06/09	1	106.50	7	106.36	107.50	-6	5,355	-0.11%
2020/06/08	25	108.44	8	107.00	106.00	17	5,362	0.32%
2020/06/05	21	111.57	16.1	111.50	111.50	4.9	5,258	0.09%
2020/06/04	15	108.47	16	108.34	108.00	-1	5,137	-0.02%
2020/06/03	4	104.50	1	105.50	106.00	3	5,088	0.06%
2020/06/02	0	0.00	9	104.44	104.00	-9	5,047	-0.18%
2020/06/01	10	102.10	2	103.00	103.50	8	5,039	0.16%
2020/05/29	4	101.00	0	0.00	101.00	4	5,024	0.08%
2020/05/28	1	102.00	25	101.40	102.50	-24	5,014	-0.48%
2020/05/27	33	102.03	12	105.17	100.50	21	4,993	0.42%
2020/05/26	6	104.25	9	104.33	105.00	-3	4,899	-0.06%
2020/05/25	17	102.21	10	101.75	103.50	7	4,865	0.14%
2020/05/22	7	102.14	4	102.75	102.50	3	4,791	0.06%
2020/05/21	12	106.83	3	106.50	106.00	9	4,737	0.19%
2020/05/20	5	106.80	9	107.00	106.50	-4	4,676	-0.09%
2020/05/19	6	106.08	14	104.75	106.00	-8	4,699	-0.17%
2020/05/18	8	101.31	5	102.20	101.50	3	4,606	0.07%
2020/05/15	6	102.42	14.1	102.82	103.50	-8.1	4,557	-0.18%
2020/05/14	5	102.10	10	102.35	102.50	-5	4,414	-0.11%
2020/05/13	20	101.26	43	100.62	102.00	-23	4,220	-0.54%
2020/05/12	45	97.41	46	97.22	98.40	-1	3,995	-0.03%
2020/05/11	7	93.04	11	92.75	93.70	-4	3,784	-0.11%
2020/05/08	1	90.50	1	92.40	90.80	0	3,736	0.00%
2020/05/07	0	0.00	2	90.55	91.90	-2	3,744	-0.05%
2020/05/06	1	90.10	4	89.45	89.50	-3	3,817	-0.08%
2020/05/05	4	90.18	4	91.23	90.00	0	3,898	0.00%
2020/05/04	8	90.59	12	90.88	90.50	-4	3,984	-0.10%
2020/04/30	5	92.70	1	93.10	93.00	4	4,008	0.10%
2020/04/29	8	92.49	0	0.00	92.20	8	4,051	0.20%
2020/04/28	13	92.33	1	92.10	92.70	12	4,153	0.29%
2020/04/27	0	0.00	2	92.90	92.30	-2	4,274	-0.05%
2020/04/24	12	92.00	0	0.00	92.00	12	4,324	0.28%
2020/04/23	3	92.37	5	92.36	92.70	-2	4,399	-0.05%
2020/04/22	2	89.85	1	90.10	90.50	1	4,453	0.02%
2020/04/21	6	91.03	6	90.83	90.30	0	4,502	0.00%
2020/04/20	2	92.60	4	93.00	92.10	-2	4,520	-0.04%
2020/04/17	7	93.99	11	94.35	93.00	-4	4,520	-0.09%
2020/04/16	6	91.45	4	92.00	91.70	2	4,530	0.04%
2020/04/15	3	90.70	12	91.54	92.40	-9	4,508	-0.20%
2020/04/14	3	89.53	4	89.18	89.70	-1	4,467	-0.02%
2020/04/13	2	87.90	1	87.90	87.40	1	4,471	0.02%
2020/04/10	1	87.50	2	87.50	87.80	-1	4,496	-0.02%
2020/04/09	2	87.70	1	87.80	87.70	1	4,546	0.02%
2020/04/08	4	88.05	1	89.50	87.80	3	4,599	0.07%
2020/04/07	2.1	90.56	1	89.50	89.00	1.1	4,601	0.02%
2020/04/06	7	89.86	6	89.83	90.00	1	4,560	0.02%
2020/04/01	10	90.81	21	90.01	89.40	-11	4,546	-0.24%
2020/03/31	6	89.43	7	88.53	88.70	-1	4,463	-0.02%
2020/03/30	0	0.00	2	85.30	84.20	-2	4,376	-0.05%
2020/03/27	1	86.20	9	85.24	84.10	-8	4,346	-0.18%
2020/03/26	0	0.00	2	84.10	83.70	-2	4,314	-0.05%
2020/03/25	1	80.50	22	80.68	81.00	-21	4,296	-0.49%
2020/03/23	0	0.00	1	74.50	72.60	-1	4,295	-0.02%
2020/03/20	2	72.20	3	77.03	78.00	-1	4,295	-0.02%
2020/03/19	0	0.00	6	70.98	72.00	-6	4,235	-0.14%
2020/03/18	7	75.30	0	0.00	73.20	7	4,148	0.17%
2020/03/17	2	77.00	14	76.88	77.50	-12	4,097	-0.29%
2020/03/16	3	78.40	1	80.00	76.70	2	4,041	0.05%
2020/03/13	7	77.63	9	77.54	79.60	-2	4,000	-0.05%
2020/03/12	7	83.33	1	84.50	82.10	6	3,920	0.15%
2020/03/11	11	86.31	4	86.75	86.30	7	3,876	0.18%
2020/03/10	1	85.40	0	0.00	85.90	1	3,859	0.03%
2020/03/09	3	87.00	1	87.00	86.00	2	3,836	0.05%
2020/03/06	1	89.20	0	0.00	89.20	1	3,791	0.03%
2020/03/04	1	90.60	3	90.70	90.20	-2	3,766	-0.05%
2020/03/03	4	90.55	0	0.00	90.00	4	3,755	0.11%
2020/03/02	2	89.75	0	0.00	90.50	2	3,696	0.05%
2020/02/27	3	91.60	0	0.00	90.80	3	3,684	0.08%
2020/02/26	0	0.00	3	92.40	92.60	-3	3,657	-0.08%
2020/02/25	0	0.00	7	92.33	92.70	-7	3,649	-0.19%
2020/02/24	13	93.98	2	92.70	92.50	11	3,645	0.30%
2020/02/21	11	95.38	9	95.87	95.40	2	3,635	0.06%
2020/02/20	27	97.59	10	98.01	95.80	17	3,668	0.46%
2020/02/19	7.1	95.70	1	95.60	95.80	6.1	3,581	0.17%
2020/02/18	1	94.90	6	95.48	94.90	-5	3,595	-0.14%
2020/02/17	1	94.50	1	95.00	95.30	0	3,683	0.00%
2020/02/14	5	95.60	2	95.55	95.80	3	3,928	0.08%
2020/02/13	12	95.69	12	95.61	96.40	0	3,905	0.00%
2020/02/12	21	94.68	33	94.93	94.20	-12	3,843	-0.31%
2020/02/11	23	94.47	7.2	94.24	94.50	15.9	3,778	0.42%
2020/02/10	4	93.50	6	93.87	93.60	-2	3,793	-0.05%
2020/02/07	7	94.13	7	94.11	93.50	0	3,782	0.00%
2020/02/06	8	94.45	9	94.24	95.60	-1	3,750	-0.03%
2020/02/05	16	92.71	16	92.64	92.00	0	3,721	0.00%
2020/02/04	7	92.13	3	92.23	92.00	4	3,638	0.11%
2020/02/03	6	91.57	21	91.34	92.30	-15	3,608	-0.42%
2020/01/31	20	93.71	11	93.78	92.80	9	3,567	0.25%
2020/01/30	5	90.38	6	91.98	90.50	-1	3,503	-0.03%
2020/01/20	5	94.24	5	94.54	93.80	0	3,431	0.00%
2020/01/17	1	92.70	6	94.57	94.10	-5	3,382	-0.15%
2020/01/16	2	93.80	7	94.01	93.60	-5	3,356	-0.15%
2020/01/15	1	92.90	14	92.64	92.30	-13	3,335	-0.39%
2020/01/14	2	91.40	14	91.55	92.00	-12	3,307	-0.36%
2020/01/13	1	90.30	1	90.80	90.80	0	3,276	0.00%
2020/01/10	26	90.80	44	90.88	90.10	-18	3,265	-0.55%
2020/01/09	2	89.00	3	88.77	88.70	-1	3,159	-0.03%
2020/01/08	1	87.70	6	87.92	87.50	-5	3,168	-0.16%
2020/01/07	4	88.93	5	88.30	88.30	-1	3,170	-0.03%
2020/01/03	15	89.13	21	89.55	89.20	-6	3,201	-0.19%
2020/01/02	5	88.70	10	88.62	88.90	-5	3,160	-0.16%
2019/12/31	8	86.75	0	0.00	86.70	8	3,110	0.26%
2019/12/30	2	87.15	0	0.00	86.90	2	3,094	0.06%
2019/12/27	4	88.38	0	0.00	87.80	4	3,139	0.13%
2019/12/26	3	88.37	15	88.84	88.30	-12	3,150	-0.38%
2019/12/25	1	87.40	1	87.40	87.20	0	3,165	0.00%
2019/12/24	0	0.00	11.1	87.07	86.70	-11.1	3,213	-0.35%
2019/12/23	2	86.50	1	87.30	86.20	1	3,230	0.03%
2019/12/20	5	88.00	3	88.37	87.60	2	3,262	0.06%
2019/12/19	4	87.18	0	0.00	87.70	4	3,320	0.12%
2019/12/18	13	86.71	5	87.44	87.50	8	3,353	0.24%
2019/12/17	0	0.00	2	86.35	86.50	-2	3,407	-0.06%
2019/12/16	0	0.00	2	85.80	86.00	-2	3,431	-0.06%
2019/12/12	0	0.00	2	85.90	85.80	-2	3,448	-0.06%
2019/12/10	0	0.00	1	85.00	85.30	-1	3,488	-0.03%
2019/12/06	4	85.00	3	85.30	85.00	1	3,583	0.03%
2019/12/05	2	84.70	0	0.00	84.80	2	3,617	0.06%
2019/12/04	2	84.50	4	85.00	84.50	-2	3,681	-0.05%
2019/12/03	0	0.00	22	83.66	84.50	-22	3,686	-0.60%
2019/12/02	1	83.90	0	0.00	83.80	1	3,696	0.03%
2019/11/29	3	83.90	0	0.00	83.90	3	3,710	0.08%
2019/11/28	1	85.00	8	85.03	84.90	-7	3,689	-0.19%
2019/11/27	0	0.00	1	85.60	85.70	-1	3,742	-0.03%
2019/11/26	6	85.03	0	0.00	85.40	6	3,765	0.16%
2019/11/22	2	85.10	2	86.00	85.30	0	3,820	0.00%
2019/11/21	4	85.73	1	85.50	86.00	3	3,913	0.08%
2019/11/20	11	86.52	17	86.43	86.60	-6	4,024	-0.15%
2019/11/19	21	84.86	4	85.48	85.70	17	4,108	0.41%
2019/11/18	1	84.90	3	84.67	85.00	-2	4,087	-0.05%
2019/11/15	7	83.71	0.6	83.90	83.70	6.4	4,151	0.16%
2019/11/14	16	83.01	0	0.00	82.80	16	4,149	0.39%
2019/11/13	35	83.79	12	85.65	83.00	23	4,104	0.56%
2019/11/08	0	0.00	1	89.80	89.70	-1	3,980	-0.03%
2019/11/06	14.1	90.57	1	91.90	90.70	13.1	4,068	0.32%
2019/11/05	0	0.00	3	92.50	92.30	-3	4,089	-0.07%
2019/11/04	0	0.00	13	91.68	91.90	-13	4,078	-0.32%
2019/10/31	3	90.30	2	90.10	90.00	1	4,091	0.02%
2019/10/30	0	0.00	9	89.59	89.60	-9	4,097	-0.22%
2019/10/29	13	90.00	3	91.33	89.70	10	4,095	0.24%
2019/10/28	8	91.04	0	0.00	90.80	8	4,082	0.20%
2019/10/25	12	89.53	10	89.60	89.60	2	4,037	0.05%
2019/10/24	7	89.51	1	89.50	89.50	6	4,047	0.15%
2019/10/23	0	0.00	7	90.84	91.00	-7	4,019	-0.17%
2019/10/18	0	0.00	7	89.30	89.30	-7	4,078	-0.17%
2019/10/17	0	0.00	23	91.08	90.30	-23	4,127	-0.56%
2019/10/16	0	0.00	1	90.00	90.40	-1	4,128	-0.02%
2019/10/15	11	91.14	4	89.80	89.80	7	4,137	0.17%
2019/10/14	28	89.53	6	90.20	90.00	22	4,155	0.53%
2019/10/09	3	88.37	0	0.00	88.30	3	4,154	0.07%
2019/10/08	2	90.00	0	0.00	89.90	2	4,131	0.05%
2019/10/04	0	0.00	3	89.47	89.30	-3	4,169	-0.07%
2019/10/03	6	88.67	3	88.70	88.40	3	4,186	0.07%
2019/10/02	12	90.28	6	89.97	90.00	6	4,206	0.14%
2019/09/27	5	90.30	19	90.10	90.30	-14	4,243	-0.33%
2019/09/26	10	90.80	11	90.94	90.80	-1	4,253	-0.02%
2019/09/25	2	90.80	6	91.20	90.90	-4	4,371	-0.09%
2019/09/24	9	93.58	23	93.95	93.80	-14	4,407	-0.32%
2019/09/23	10	91.74	9	92.18	92.20	1	4,350	0.02%
2019/09/20	3	91.40	19	91.58	91.60	-16	4,510	-0.35%
2019/09/19	7	89.90	3	89.80	89.70	4	4,449	0.09%
2019/09/18	0	0.00	2	89.30	89.00	-2	4,479	-0.04%
2019/09/17	0	0.00	4	88.60	88.80	-4	4,483	-0.09%
2019/09/16	2	88.50	0	0.00	88.50	2	4,510	0.04%
2019/09/11	8	88.53	0	0.00	88.70	8	4,645	0.17%
2019/09/10	11	89.38	19	89.11	88.50	-8	4,708	-0.17%
2019/09/09	4	88.48	8	88.33	88.50	-4	4,677	-0.09%
2019/09/06	18	87.19	5	88.00	88.00	13	4,689	0.28%
2019/09/05	0	0.00	1	86.00	86.20	-1	4,614	-0.02%
2019/09/04	0	0.00	1	85.00	85.30	-1	4,627	-0.02%
2019/09/03	0	0.00	3	84.43	84.10	-3	4,651	-0.06%
2019/09/02	1	84.40	4	84.20	84.30	-3	4,679	-0.06%
2019/08/30	24	84.66	10	85.06	83.80	14	4,700	0.30%
2019/08/27	3	83.60	2	84.00	83.60	1	4,752	0.02%
2019/08/26	12	82.25	3	82.30	81.60	9	4,785	0.19%
2019/08/23	23	88.65	10	88.80	88.80	13	4,715	0.28%
2019/08/22	0	0.00	1.1	88.99	88.90	-1.1	4,606	-0.02%
2019/08/21	0	0.00	1	89.30	89.30	-1	4,550	-0.02%
2019/08/20	2	88.40	12	88.61	89.30	-10	4,510	-0.22%
2019/08/19	0	0.00	4	87.20	87.60	-4	4,428	-0.09%
2019/08/16	2	86.40	1	86.40	86.40	1	4,427	0.02%
2019/08/15	4	84.65	0	0.00	84.60	4	4,388	0.09%
2019/08/14	1	87.00	1	88.80	86.70	0	4,365	0.00%
2019/08/13	1	89.60	5	88.90	87.70	-4	4,316	-0.09%
2019/08/12	4	88.10	1	89.20	88.00	3	4,295	0.07%
2019/08/08	0	0.00	1	85.80	86.40	-1	4,235	-0.02%
2019/08/06	1	83.50	1	85.60	86.80	0	4,306	0.00%
2019/08/05	1.1	84.58	1	86.00	85.60	0.1	4,319	0.00%
2019/07/30	10	88.00	0	0.00	86.80	10	4,449	0.22%
2019/07/29	2	87.30	0	0.00	87.20	2	4,478	0.04%
2019/07/26	1	87.60	1	88.10	88.00	0	4,491	0.00%
2019/07/25	1	88.10	1.5	87.85	87.50	-0.5	4,484	-0.01%
2019/07/24	1	87.20	2	87.65	88.00	-1	4,512	-0.02%
2019/07/23	5	86.64	3	86.37	86.40	2	4,495	0.04%
2019/07/22	2	86.55	1	87.30	86.40	1	4,490	0.02%
2019/07/19	5	86.68	5	86.90	87.60	0	4,558	0.00%
2019/07/17	3	87.07	8	87.38	87.60	-5	4,557	-0.11%
2019/07/16	3	87.63	2	87.75	87.50	1	4,537	0.02%
2019/07/15	6	88.10	0.7	89.00	88.90	5.3	4,538	0.12%
2019/07/12	7	89.23	1	89.50	89.40	6	4,528	0.13%
2019/07/11	7	89.94	2	90.30	89.70	5	4,573	0.11%
2019/07/10	2	89.90	2	89.65	89.80	0	4,598	0.00%
2019/07/09	4	88.90	6	88.85	88.80	-2	4,607	-0.04%
2019/07/08	1	90.00	9	91.02	89.80	-8	4,615	-0.17%
2019/07/05	0	0.00	6	91.07	90.20	-6	4,603	-0.13%
2019/07/04	18	91.19	9	90.87	90.60	9	4,668	0.19%
2019/07/03	18.1	91.67	12	91.04	91.00	6.1	4,656	0.13%
2019/07/02	14.1	90.30	38	91.62	92.20	-24	4,738	-0.51%
2019/07/01	6.1	88.56	36	89.16	89.50	-30	4,648	-0.64%
2019/06/28	34	87.53	4	86.90	88.00	30	4,643	0.65%
2019/06/27	17	88.35	31	88.70	87.00	-14	4,799	-0.29%
2019/06/26	1	85.40	5	85.34	85.30	-4	4,780	-0.08%
2019/06/25	3	84.83	1	84.80	84.00	2	4,829	0.04%
2019/06/24	1	83.80	0	0.00	84.20	1	4,781	0.02%
2019/06/21	0	0.00	1	83.40	83.00	-1	4,797	-0.02%
2019/06/20	12	84.50	3	84.00	83.40	9	4,795	0.19%
2019/06/19	3	83.13	11	83.04	83.90	-8	4,999	-0.16%
2019/06/18	16	80.26	7	81.71	81.90	9	4,966	0.18%
2019/06/06	1	80.10	0	0.00	80.10	1	5,112	0.02%
2019/06/04	2	81.70	0	0.00	80.10	2	5,121	0.04%
2019/06/03	1	81.60	0	0.00	83.00	1	5,112	0.02%
2019/05/31	2	79.40	4	81.80	82.60	-2	5,110	-0.04%
2019/05/30	11	79.16	11	78.56	78.50	0	5,047	0.00%
2019/05/29	1	77.60	0	0.00	77.40	1	5,135	0.02%
2019/05/23	0	0.00	1	76.40	76.60	-1	5,357	-0.02%
2019/05/17	0	0.00	2	77.10	77.00	-2	5,737	-0.03%
2019/05/15	1	77.80	0	0.00	77.70	1	6,104	0.02%
2019/05/14	1	73.80	4	75.13	78.00	-3	6,372	-0.05%
2019/05/13	2	76.25	0	0.00	75.00	2	6,415	0.03%
2019/05/10	5	77.40	1	77.50	77.50	4	6,420	0.06%
2019/05/09	6	79.78	2	79.95	79.20	4	6,372	0.06%
2019/05/08	2	81.50	0	0.00	81.10	2	6,438	0.03%
2019/05/07	0.3	83.30	1	83.10	83.00	-0.7	6,439	-0.01%
2019/05/06	4	83.28	0	0.00	82.30	4	6,463	0.06%
2019/05/03	2	85.10	0	0.00	85.30	2	6,486	0.03%
2019/05/02	1	85.30	0	0.00	85.00	1	6,520	0.02%
2019/04/30	5	83.50	0	0.00	85.60	5	6,565	0.08%
2019/04/29	4	85.10	2	86.50	84.60	2	6,755	0.03%
2019/04/26	1	87.00	1	86.40	86.70	0	6,832	0.00%
2019/04/25	18	87.75	5	88.06	86.70	13	7,004	0.19%
2019/04/24	2	87.45	2	87.50	87.50	0	6,939	0.00%
2019/04/23	3	86.23	0	0.00	86.10	3	7,064	0.04%
2019/04/22	1	87.50	21	87.31	87.20	-20	7,057	-0.28%
2019/04/19	1	87.20	4	86.95	87.20	-3	7,127	-0.04%
2019/04/18	2	86.50	1	86.30	85.90	1	7,214	0.01%
2019/04/17	11	87.86	11	86.57	86.50	0	7,309	0.00%
2019/04/16	1	86.00	0	0.00	86.70	1	7,382	0.01%
2019/04/15	0	0.00	1	85.50	85.40	-1	7,505	-0.01%
2019/04/12	3	84.47	0	0.00	84.30	3	7,559	0.04%
2019/04/11	1	85.00	3	85.00	85.00	-2	7,625	-0.03%
2019/04/10	17	86.62	5	85.76	86.00	12	7,762	0.15%
2019/04/09	2	88.25	0.2	88.00	88.00	1.8	7,766	0.02%
2019/04/08	2	89.20	5	88.66	88.50	-3	8,008	-0.04%
2019/04/03	4	87.38	1	87.40	87.30	3	8,051	0.04%
2019/04/02	1	87.30	1	87.50	87.50	0	8,203	0.00%
2019/04/01	8	88.33	15	88.73	87.90	-7	8,399	-0.08%
2019/03/29	4	85.45	70	85.17	86.50	-66	8,234	-0.80%
2019/03/28	7	81.51	1	82.30	82.20	6	8,134	0.07%
2019/03/27	2	82.90	0	0.00	82.90	2	8,065	0.02%
2019/03/26	33	84.31	0	0.00	83.40	33	8,071	0.41%
2019/03/25	9	84.12	9	83.53	83.50	0	8,136	0.00%
2019/03/22	31	86.09	63	88.22	85.60	-32	8,122	-0.39%
2019/03/21	4	84.25	2	83.55	84.30	2	7,898	0.03%
2019/03/20	30	82.89	2	83.05	82.90	28	7,931	0.35%
2019/03/19	1	82.90	27	83.33	82.90	-26	7,939	-0.33%
2019/03/18	21	81.47	2	81.20	81.60	19	7,984	0.24%
2019/03/15	2	80.15	0	0.00	80.50	2	8,054	0.02%
2019/03/14	1	81.40	7	80.36	80.40	-6	8,090	-0.07%
2019/03/13	21	81.80	1	82.60	81.90	20	8,088	0.25%
2019/03/12	1	82.00	5	82.22	82.00	-4	8,097	-0.05%
2019/03/11	2	83.00	1	82.70	82.60	1	8,144	0.01%
2019/03/08	3	82.63	6	83.12	83.40	-3	8,290	-0.04%
2019/03/07	4	82.90	6	82.48	82.10	-2	8,451	-0.02%
2019/03/06	1	83.20	3	83.90	83.90	-2	8,620	-0.02%
2019/03/05	5	83.84	0	0.00	83.90	5	8,794	0.06%
2019/03/04	10	83.87	2	83.45	84.50	8	8,917	0.09%
2019/02/27	3	81.80	0	0.00	81.80	3	8,892	0.03%
2019/02/26	6	82.63	6	82.58	82.30	0	8,834	0.00%
2019/02/25	0	0.00	4	83.55	83.50	-4	8,849	-0.05%
2019/02/22	3	83.17	2	84.30	83.20	1	8,940	0.01%
2019/02/21	8	84.33	2	83.90	83.70	6	9,017	0.07%
2019/02/20	5	84.00	13	84.30	84.60	-8	9,122	-0.09%
2019/02/19	9	83.08	8	82.56	82.50	1	9,462	0.01%
2019/02/18	8	82.85	1	83.50	82.20	7	9,522	0.07%
2019/02/15	13	83.18	11	83.36	83.00	2	9,401	0.02%
2019/02/14	4	80.75	21	82.29	83.00	-17	9,262	-0.18%
2019/02/13	13	80.58	44	80.80	81.10	-31	9,180	-0.34%
2019/02/12	20	77.83	23	77.93	78.80	-3	8,928	-0.03%
2019/02/11	1	75.00	2	76.05	75.80	-1	8,843	-0.01%
2019/01/30	42	74.12	12	74.88	74.10	30	8,853	0.34%
2019/01/29	9	74.71	2	74.50	74.40	7	8,853	0.08%
2019/01/25	6	76.43	6	76.63	77.10	0	8,838	0.00%
2019/01/24	4	76.43	1	77.20	75.60	3	8,931	0.03%
2019/01/23	2	76.70	1	76.70	76.60	1	9,007	0.01%
2019/01/22	1	77.40	2	78.10	77.40	-1	9,053	-0.01%
2019/01/21	69	79.07	46	79.01	78.30	23	9,117	0.25%
2019/01/18	22	78.87	4	78.80	78.70	18	8,954	0.20%
2019/01/17	26	79.30	33	79.37	79.00	-7	8,914	-0.08%
2019/01/16	12	77.71	4	78.03	77.10	8	8,746	0.09%
2019/01/15	9	77.80	23	78.38	77.70	-14	8,808	-0.16%
2019/01/14	0	0.00	2	76.15	76.40	-2	8,731	-0.02%
2019/01/11	8	76.41	3	76.60	75.70	5	8,929	0.06%
2019/01/10	9	75.88	4	76.73	77.20	5	9,022	0.06%
2019/01/09	13	78.93	17	78.88	77.80	-4	8,961	-0.04%
2019/01/08	17	78.11	5	77.98	77.40	12	8,926	0.13%
2019/01/07	17	76.88	32	77.73	79.40	-15	8,893	-0.17%
2019/01/04	5	74.42	9	73.76	74.80	-4	8,775	-0.05%
2019/01/03	7	75.59	3	76.73	74.50	4	8,883	0.05%
2019/01/02	20	78.07	46	78.03	77.00	-26	8,866	-0.29%
2018/12/28	14	76.86	4	76.75	76.40	10	8,741	0.11%
2018/12/27	37	76.75	58	76.47	76.60	-21	8,787	-0.24%
2018/12/26	30	74.68	3	73.70	72.30	27	8,530	0.32%
2018/12/25	7	75.31	37	73.31	75.50	-30	8,393	-0.36%
2018/12/24	70	72.37	121	73.85	74.70	-51	8,280	-0.62%	大賣/
2018/12/22	32	70.78	11	70.60	70.10	21	8,043	0.26%
2018/12/21	2	70.25	8	70.03	69.90	-6	8,101	-0.07%
2018/12/20	3	68.57	2	68.85	67.90	1	8,109	0.01%
2018/12/19	2	69.75	0	0.00	69.30	2	8,131	0.02%
2018/12/18	0	0.00	3	69.93	69.80	-3	8,160	-0.04%
2018/12/17	3	68.30	0	0.00	68.40	3	8,268	0.04%
2018/12/14	3	69.80	1	69.30	69.50	2	8,282	0.02%
2018/12/13	4	70.28	3	69.60	69.10	1	8,275	0.01%
2018/12/12	5	68.62	5	68.30	68.60	0	8,219	0.00%
2018/12/11	9	68.31	2	67.80	67.50	7	8,194	0.09%
2018/12/10	3	68.60	4	68.55	69.10	-1	8,182	-0.01%
2018/12/07	11	71.09	7	71.13	70.60	4	8,301	0.05%
2018/12/06	4	69.95	4	70.58	68.60	0	8,443	0.00%
2018/12/05	1	72.90	2	71.90	71.40	-1	8,612	-0.01%
2018/12/04	3	74.07	4	74.68	74.20	-1	8,662	-0.01%
2018/12/03	3	74.90	8	75.50	75.20	-5	8,688	-0.06%
2018/11/30	0	0.00	3	72.73	72.50	-3	8,624	-0.03%
2018/11/29	6	70.07	9	70.53	70.70	-3	8,499	-0.04%
2018/11/28	8	66.73	3	65.80	67.80	5	8,339	0.06%
2018/11/27	4	64.43	0	0.00	64.40	4	8,197	0.05%
2018/11/26	4	65.88	1	66.00	66.00	3	8,058	0.04%
2018/11/23	2	66.35	1	66.70	66.60	1	8,031	0.01%
2018/11/22	3	67.57	6	66.93	66.60	-3	8,058	-0.04%
2018/11/21	10	64.98	1	65.20	65.00	9	8,068	0.11%
2018/11/20	5	64.20	2	65.90	66.50	3	8,072	0.04%
2018/11/19	3	64.87	4	65.50	65.50	-1	8,024	-0.01%
2018/11/16	31	64.63	4	65.20	64.20	27	7,966	0.34%
2018/11/15	19	70.54	1	70.00	70.00	18	7,692	0.23%
2018/11/14	24	72.68	25	72.81	72.90	-1	7,685	-0.01%
2018/11/13	3	72.80	3	71.80	72.80	0	7,718	0.00%
2018/11/12	4	74.95	8	75.36	74.60	-4	7,777	-0.05%
2018/11/09	0	0.00	4	73.68	73.50	-4	7,805	-0.05%
2018/11/08	1	75.00	0	0.00	73.90	1	8,078	0.01%
2018/11/07	4	75.00	2	75.00	74.80	2	8,081	0.02%
2018/11/06	0	0.00	2	72.40	72.40	-2	8,151	-0.02%
2018/11/05	0	0.00	5	73.56	73.70	-5	8,151	-0.06%
2018/11/02	3	73.20	8	73.34	72.90	-5	8,138	-0.06%
2018/11/01	7	70.93	13	71.02	70.50	-6	8,162	-0.07%
2018/10/31	6	66.38	6	68.52	68.30	0	8,129	0.00%
2018/10/30	5	64.76	3	65.83	64.80	2	8,041	0.02%
2018/10/29	1	67.50	1	69.50	66.70	0	8,015	0.00%
2018/10/26	0	0.00	2	66.60	65.50	-2	7,979	-0.03%
2018/10/25	1	65.60	3	65.60	65.50	-2	8,076	-0.02%
2018/10/24	2	68.70	2	69.30	68.70	0	8,064	0.00%
2018/10/23	5	68.56	1	68.10	68.00	4	8,110	0.05%
2018/10/22	5	71.04	1.1	69.45	70.50	3.9	8,101	0.05%
2018/10/19	5	68.70	2	69.15	70.30	3	8,127	0.04%
2018/10/18	11	71.52	11	74.04	71.60	0	8,123	0.00%
2018/10/17	2	75.55	1	76.20	74.60	1	8,283	0.01%
2018/10/16	11	75.91	0	0.00	75.20	11	8,307	0.13%
2018/10/15	1	75.50	10	75.00	74.90	-9	8,439	-0.11%
2018/10/12	2	75.55	2	75.05	76.10	0	8,542	0.00%
2018/10/11	3	71.93	6	70.55	74.40	-3	8,616	-0.03%
2018/10/09	1	79.20	2	77.20	77.40	-1	8,465	-0.01%
2018/10/08	5	78.98	2	78.80	80.20	3	8,437	0.04%
2018/10/05	13	77.97	16	80.24	77.80	-3	8,467	-0.04%
2018/10/04	0	0.00	1	82.20	82.10	-1	8,460	-0.01%
2018/10/03	2	83.60	1	84.70	83.00	1	8,527	0.01%
2018/10/02	3	84.73	2	84.90	83.80	1	8,627	0.01%
2018/10/01	6	83.73	3	83.77	84.10	3	8,694	0.03%
2018/09/28	2	81.70	0	0.00	82.50	2	8,877	0.02%
2018/09/27	4	82.48	2	82.70	82.50	2	8,856	0.02%
2018/09/26	3	84.33	0	0.00	84.30	3	8,864	0.03%
2018/09/25	0	0.00	3	85.30	84.60	-3	8,964	-0.03%
2018/09/21	12	82.79	9	82.88	83.40	3	9,017	0.03%
2018/09/20	2	85.80	4	85.95	85.80	-2	8,961	-0.02%
2018/09/19	0	0.00	8	87.19	87.00	-8	9,052	-0.09%
2018/09/18	13	86.85	8	86.96	85.90	5	9,188	0.05%
2018/09/17	2	87.20	0	0.00	89.40	2	9,285	0.02%
2018/09/14	6	88.75	5	88.60	88.70	1	9,410	0.01%
2018/09/13	15	86.29	2	86.55	85.30	13	9,484	0.14%
2018/09/12	8	88.80	7	88.43	86.50	1	9,467	0.01%
2018/09/11	10	89.81	5	88.68	89.80	5	9,351	0.05%
2018/09/10	2	93.65	35	95.52	93.60	-33	9,337	-0.35%
2018/09/07	15	98.57	1	97.00	97.30	14	9,473	0.15%
2018/09/06	4	101.00	31	101.29	100.50	-27	9,475	-0.28%
2018/09/05	17	106.38	30	105.62	105.00	-13	9,455	-0.14%
2018/09/04	18	108.00	9	109.00	107.50	9	9,426	0.10%
2018/09/03	9	108.06	7	108.43	107.50	2	9,453	0.02%
2018/08/31	30	105.93	6	105.67	106.50	24	9,591	0.25%
2018/08/30	11	105.82	4	104.63	104.50	7	9,741	0.07%
2018/08/29	3	106.17	2	107.00	107.00	1	9,744	0.01%
2018/08/28	9	106.56	6	106.92	104.50	3	9,793	0.03%
2018/08/27	15	103.47	8	103.19	104.00	7	9,738	0.07%
2018/08/24	15	98.75	26	98.79	99.20	-11	9,653	-0.11%
2018/08/23	15	96.70	10	98.65	100.00	5	9,761	0.05%
2018/08/22	44	97.13	36	97.55	95.80	8	9,726	0.08%
2018/08/21	3	97.90	5	99.82	99.90	-2	9,599	-0.02%
2018/08/20	11	100.08	14	100.45	99.50	-3	9,559	-0.03%
2018/08/17	17	100.93	13	101.66	100.50	4	9,645	0.04%
2018/08/16	3	96.90	4	98.45	99.50	-1	9,627	-0.01%
2018/08/15	12	94.99	10	95.59	99.70	2	9,689	0.02%
2018/08/14	15	100.83	10	100.00	100.00	5	9,468	0.05%
2018/08/13	4	100.88	4	101.00	100.50	0	9,527	0.00%
2018/08/10	2	103.50	2	104.50	104.00	0	9,677	0.00%
2018/08/09	2	104.75	0	0.00	104.00	2	9,839	0.02%
2018/08/08	1	104.50	8	104.50	107.00	-7	9,995	-0.07%
2018/08/07	8	102.00	1	101.00	101.50	7	10,030	0.07%
2018/08/06	8	104.25	1	106.00	104.50	7	10,126	0.07%
2018/08/03	6	105.33	1	105.50	105.50	5	10,122	0.05%
2018/08/02	3	107.50	1	107.00	106.50	2	10,221	0.02%
2018/08/01	3	109.67	10	110.05	110.50	-7	10,233	-0.07%
2018/07/31	4	106.63	12	104.21	105.00	-8	10,093	-0.08%
2018/07/30	18	103.81	0	0.00	103.00	18	10,099	0.18%
2018/07/27	2	107.50	1	108.50	108.00	1	10,083	0.01%
2018/07/26	2	106.50	50	106.50	106.50	-48	10,131	-0.47%
2018/07/25	18	109.39	2	109.50	107.00	16	10,054	0.16%
2018/07/24	6	108.83	138	109.25	110.00	-132	9,871	-1.34%	大賣/鉅額交易
2018/07/23	1	101.00	20	102.63	103.00	-19	9,592	-0.20%
2018/07/20	18	100.64	22	103.27	98.90	-4	9,624	-0.04%
2018/07/19	71	100.55	9	101.02	101.00	62	9,509	0.65%
2018/07/18	26	102.92	20	102.90	105.00	6	9,391	0.06%
2018/07/16	1	99.40	1	100.50	100.50	0	9,304	0.00%
2018/07/13	12	100.00	10	101.50	101.00	2	9,329	0.02%
2018/07/12	1	96.40	1	97.50	96.20	0	9,309	0.00%
2018/07/11	5	98.10	5	96.88	98.20	0	9,312	0.00%
2018/07/10	0	0.00	5	95.98	97.60	-5	9,309	-0.05%
2018/07/09	7	93.20	1	94.20	95.00	6	9,253	0.06%
2018/07/06	3	97.97	2	96.75	98.20	1	9,131	0.01%
2018/07/05	2	93.40	3	93.50	93.30	-1	9,051	-0.01%
2018/07/04	7	92.96	2	97.45	92.50	5	9,121	0.05%
2018/07/03	9	95.49	14	95.89	96.00	-5	9,212	-0.05%
2018/07/02	2	95.10	0	0.00	94.30	2	9,192	0.02%
2018/06/29	10	93.60	1	93.30	94.20	9	9,571	0.09%
2018/06/28	0	0.00	4	96.40	96.40	-4	9,432	-0.04%
2018/06/27	8	99.04	27	96.33	96.20	-19	9,532	-0.20%
2018/06/26	6	99.08	34	96.99	99.80	-28	9,472	-0.30%
2018/06/25	4	98.23	4	97.70	98.80	0	9,456	0.00%
2018/06/22	15	100.19	5	99.98	100.00	10	9,568	0.10%
2018/06/21	8	105.50	6	106.83	104.50	2	9,624	0.02%
2018/06/20	19	107.63	13	106.15	106.00	6	9,529	0.06%
2018/06/19	18	113.78	56	111.49	114.50	-38	9,524	-0.40%
2018/06/15	45	110.01	31	107.82	107.50	14	9,468	0.15%
2018/06/14	13	110.23	1	110.50	109.00	12	9,268	0.13%
2018/06/13	4	112.00	10	111.50	112.00	-6	9,201	-0.07%
2018/06/12	6	115.83	30	115.17	115.00	-24	9,183	-0.26%
2018/06/11	54	116.66	5	116.60	117.00	49	9,210	0.53%
2018/06/08	5	112.70	0	0.00	112.50	5	9,184	0.05%
2018/06/07	30	118.08	12.2	115.86	115.00	17.8	9,064	0.20%
2018/06/06	6	123.92	1	125.00	123.00	5	8,996	0.06%
2018/06/05	1	123.50	2	127.00	124.50	-1	8,994	-0.01%
2018/06/04	7	124.86	0	0.00	123.50	7	9,143	0.08%
2018/06/01	3	125.83	0	0.00	126.50	3	9,426	0.03%
2018/05/31	3	123.33	4	124.50	125.00	-1	9,439	-0.01%
2018/05/30	12	125.13	19	122.95	121.00	-7	9,300	-0.08%
2018/05/29	1	127.50	13	127.08	127.00	-12	9,324	-0.13%
2018/05/28	2	124.00	1	124.00	124.50	1	9,462	0.01%
2018/05/25	30	127.33	31	128.05	124.50	-1	9,473	-0.01%
2018/05/24	23	127.09	11	128.95	128.50	12	9,433	0.13%
2018/05/23	23	125.78	24	128.54	129.50	-1	9,415	-0.01%
2018/05/22	13	122.19	14.4	123.54	126.00	-1.4	9,413	-0.02%
2018/05/21	1	123.00	1.2	123.50	124.00	-0.2	9,527	0.00%
2018/05/18	7	120.71	8.4	119.69	122.00	-1.4	9,512	-0.01%
2018/05/17	26	116.96	29	118.17	118.50	-3	9,496	-0.03%
2018/05/16	5	112.60	12.2	114.07	114.00	-7.2	9,388	-0.08%
2018/05/15	23	110.07	37	110.58	111.50	-14	9,434	-0.15%
2018/05/14	55	105.45	37.1	109.68	110.50	17.9	9,535	0.19%
2018/05/11	24	101.83	14	102.79	102.50	10	9,540	0.10%
2018/05/10	8	103.38	35	102.23	103.00	-27	9,565	-0.28%
2018/05/09	20	100.50	4	101.13	100.00	16	9,583	0.17%
2018/05/08	1	98.00	10	98.50	98.40	-9	9,656	-0.09%
2018/05/07	2	99.30	1	100.00	99.10	1	10,020	0.01%
2018/05/04	72	97.64	61	97.29	97.40	11	10,229	0.11%
2018/05/03	32	97.69	5	97.44	97.00	27	10,257	0.26%
2018/05/02	3	94.20	2	93.85	94.10	1	10,254	0.01%
2018/04/30	3	93.27	0	0.00	93.40	3	10,576	0.03%
2018/04/27	11	93.24	14	91.50	93.60	-3	10,629	-0.03%
2018/04/26	5	91.76	5	92.06	90.20	0	10,666	0.00%
2018/04/25	3	89.07	40	91.80	88.90	-37	10,648	-0.35%
2018/04/24	51	93.63	11	93.81	92.00	40	10,764	0.37%
2018/04/23	1	95.00	5	95.68	96.00	-4	10,927	-0.04%
2018/04/20	14	94.99	11	94.72	95.20	3	11,056	0.03%
2018/04/19	2	96.00	81	97.02	95.00	-79	11,030	-0.72%
2018/04/18	12	96.33	0	0.00	94.00	12	11,033	0.11%
2018/04/17	6	93.20	12	91.13	95.00	-6	11,163	-0.05%
2018/04/16	5	97.92	9	97.46	95.80	-4	11,113	-0.04%
2018/04/13	2	102.00	54	101.78	100.50	-52	11,069	-0.47%
2018/04/11	3	100.17	47	100.51	100.50	-44	11,284	-0.39%
2018/04/10	3	100.17	0	0.00	98.60	3	11,379	0.03%
2018/04/09	14	101.27	11	100.40	99.30	3	11,681	0.03%
2018/04/03	12	100.08	19	101.34	101.50	-7	11,672	-0.06%
2018/04/02	28	100.19	53	100.95	101.50	-25	11,801	-0.21%
2018/03/31	1	95.00	0	0.00	95.20	1	11,346	0.01%
2018/03/30	21	99.33	120	98.80	95.60	-99	11,347	-0.87%	大賣/
2018/03/29	132	98.11	19	98.51	97.70	113	11,124	1.02%	大買/鉅額交易
2018/03/28	38	97.89	75	98.93	97.80	-37	11,032	-0.34%
2018/03/27	182	98.78	25	99.33	98.50	157	10,887	1.44%	大買/鉅額交易
2018/03/26	74	95.58	80	94.97	97.30	-6	10,663	-0.06%
2018/03/23	80	90.67	19	91.87	90.10	61	10,453	0.58%
2018/03/22	28	93.66	33	94.21	94.50	-5	10,400	-0.05%
2018/03/21	82	91.73	52	92.13	92.80	30	10,257	0.29%
2018/03/20	3	88.50	1	88.60	89.00	2	10,117	0.02%
2018/03/19	12	90.06	31	89.76	89.50	-19	10,118	-0.19%
2018/03/16	123	91.95	46	90.91	90.50	77	10,112	0.76%	大買/
2018/03/15	1	89.50	1	90.20	90.80	0	10,092	0.00%
2018/03/14	3	89.57	2	89.50	89.00	1	10,066	0.01%
2018/03/13	3	91.03	1	89.60	89.30	2	10,089	0.02%
2018/03/12	6	90.27	2	90.00	90.00	4	10,033	0.04%
2018/03/09	1	89.30	9	90.07	90.10	-8	9,985	-0.08%
2018/03/08	18	91.81	19	91.76	90.10	-1	9,970	-0.01%
2018/03/07	11	90.32	44	90.02	90.90	-33	9,746	-0.34%
2018/03/06	3	86.90	0	0.00	87.20	3	9,466	0.03%
2018/03/05	3	86.63	0	0.00	86.00	3	9,477	0.03%
2018/03/02	2	87.25	0	0.00	87.10	2	9,455	0.02%
2018/03/01	17	89.14	18	87.47	89.90	-1	9,371	-0.01%
2018/02/27	15	89.00	21	88.00	85.50	-6	9,187	-0.07%
2018/02/26	13	87.13	19	89.22	87.50	-6	9,155	-0.07%
2018/02/23	19	87.13	15	86.24	86.00	4	9,145	0.04%
2018/02/22	14	86.16	12	85.17	85.00	2	9,121	0.02%
2018/02/21	27	89.04	25	89.80	89.20	2	9,026	0.02%
2018/02/12	15	85.90	19	86.43	85.40	-4	8,845	-0.05%
2018/02/09	17	87.05	17	87.13	85.40	0	8,839	0.00%
2018/02/08	2	87.75	1	87.90	88.10	1	8,628	0.01%
2018/02/07	45	88.85	7	89.11	87.40	38	8,567	0.44%
2018/02/06	13	83.23	15	83.09	83.90	-2	8,403	-0.02%
2018/02/05	20	88.60	9	88.12	89.90	11	8,273	0.13%
2018/02/02	25	95.17	32	95.37	94.60	-7	8,248	-0.08%
2018/02/01	20	97.70	13	95.60	94.70	7	8,603	0.08%
2018/01/31	6	96.28	4	97.50	96.30	2	8,544	0.02%
2018/01/30	29	99.86	12	98.07	96.70	17	8,430	0.20%
2018/01/29	4	102.00	33	102.70	104.50	-29	8,080	-0.36%
2018/01/26	5	94.44	5	94.86	95.40	0	7,808	0.00%
2018/01/25	22	93.72	15	93.19	93.40	7	7,751	0.09%
2018/01/24	37	92.77	97	94.27	92.40	-60	7,673	-0.78%
2018/01/23	67	91.39	39	90.95	90.60	28	7,387	0.38%
2018/01/22	15	89.58	5	90.10	89.80	10	7,331	0.14%
2018/01/19	13	90.64	6	90.85	90.00	7	7,290	0.10%
2018/01/18	26	92.35	26	90.62	89.90	0	7,214	0.00%
2018/01/17	7	90.97	18	92.30	92.30	-11	7,074	-0.16%
2018/01/16	10	88.02	14	89.50	89.90	-4	6,985	-0.06%
2018/01/15	0	0.00	6	87.75	87.30	-6	6,936	-0.09%
2018/01/12	4	89.23	1	88.30	87.60	3	7,214	0.04%
2018/01/11	11	87.04	14	88.85	89.60	-3	7,229	-0.04%
2018/01/10	1	86.50	6	86.92	85.10	-5	7,200	-0.07%
2018/01/09	1	86.90	7	87.83	88.10	-6	7,464	-0.08%
2018/01/08	5	89.04	14	88.39	88.70	-9	7,671	-0.12%
2018/01/05	23	88.52	21	88.09	88.60	2	7,558	0.03%
2018/01/04	9	86.30	5	86.10	86.20	4	7,414	0.05%
2018/01/03	22	82.96	42	84.26	85.00	-20	7,211	-0.28%
2018/01/02	11	79.65	24.8	79.75	79.90	-13.8	6,802	-0.20%