微星 (2377)-元大-忠孝券商分點個股進出

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
175.0
漲跌
▲3.0
漲幅
+1.74%
成交量
1,949張
產業
上市電腦週邊類股
1262人加入追蹤

立即追蹤
本地時間:13:30

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

微星 (2377)籌碼相關－元大-忠孝券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-忠孝券商分點個股進出
元大-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	0	0.00	2	175.00	175.00	-2	3,047	-0.07%
2024/11/22	0	0.00	5	174.50	174.00	-5	3,794	-0.13%
2024/11/21	0	0.00	2	172.50	174.00	-2	3,813	-0.05%
2024/11/20	5	170.80	0	0.00	171.50	5	3,830	0.13%
2024/11/19	0	0.00	5	172.00	172.50	-5	3,846	-0.13%
2024/11/18	6	167.17	5	167.10	167.50	1	3,850	0.03%
2024/11/15	8	168.44	2	172.00	168.00	6	3,850	0.16%
2024/11/14	1	173.00	8	172.25	171.00	-7	3,800	-0.18%
2024/11/13	12.2	171.39	3	172.17	172.00	9.2	3,753	0.25%
2024/11/12	0	183.00	0	0.00	181.00	0	3,597	0.00%
2024/11/11	0.1	182.50	1	183.00	183.00	-0.9	3,593	-0.03%
2024/11/08	3	186.00	1	186.00	184.50	2	3,587	0.06%
2024/11/07	0	0.00	0.3	188.85	189.00	-0.3	3,561	-0.01%
2024/11/06	5	187.50	1	188.00	189.00	4	3,537	0.11%
2024/11/05	0	0.00	7	186.36	188.50	-7	3,533	-0.20%
2024/11/04	4	182.50	1	183.00	182.50	3	3,492	0.09%
2024/11/01	0	0.00	1	181.00	181.00	-1	3,547	-0.03%
2024/10/30	2	179.50	1	185.50	178.00	1	3,537	0.03%
2024/10/29	0	0.00	1.1	181.82	182.00	-1.1	3,533	-0.03%
2024/10/28	6	181.50	0.1	181.50	181.50	5.9	3,520	0.17%
2024/10/25	6	180.00	0	0.00	180.00	6	3,533	0.17%
2024/10/23	3	177.33	0	0.00	177.00	3	3,613	0.08%
2024/10/22	0	0.00	1	181.00	181.50	-1	3,633	-0.03%
2024/10/21	0.1	181.50	2	183.00	179.50	-1.9	3,707	-0.05%
2024/10/18	2	179.25	0	0.00	179.00	2	3,718	0.05%
2024/10/17	0.1	178.50	2.2	178.82	177.50	-2.1	3,748	-0.06%
2024/10/16	1	174.50	2	177.25	177.50	-1	3,794	-0.03%
2024/10/15	1	175.00	5	176.40	176.50	-4	3,780	-0.11%
2024/10/11	0	0.00	4	173.00	173.50	-4	3,818	-0.10%
2024/10/09	3.1	168.45	2	172.00	168.00	1.1	3,818	0.03%
2024/10/08	1	170.00	0	0.00	170.00	1	3,831	0.03%
2024/10/04	3	168.83	0	0.00	170.00	3	3,854	0.08%
2024/10/01	0	0.00	9	174.11	175.00	-9	3,857	-0.23%
2024/09/30	0	0.00	5	174.00	174.00	-5	3,879	-0.13%
2024/09/27	1.1	175.00	2	174.50	173.50	-0.9	3,933	-0.02%
2024/09/26	0	174.50	0	0.00	173.50	0	3,953	0.00%
2024/09/25	2	178.50	0	0.00	177.00	2	3,982	0.05%
2024/09/24	4.2	177.48	4	175.50	177.50	0.2	4,014	0.00%
2024/09/23	3	176.50	1.1	177.05	176.50	1.9	4,086	0.05%
2024/09/20	1	177.00	2	174.75	177.00	-1	4,094	-0.02%
2024/09/18	3	170.50	0	0.00	169.00	3	4,214	0.07%
2024/09/10	1	170.00	1	172.00	168.00	0	4,461	0.00%
2024/09/09	1	170.50	1	169.50	170.00	0	4,510	0.00%
2024/09/05	3.1	171.77	2	172.75	170.00	1.1	4,534	0.02%
2024/09/04	4	173.63	1	175.50	172.50	3	4,576	0.07%
2024/09/03	0	0.00	2	183.00	181.00	-2	4,524	-0.04%
2024/09/02	1	182.50	9	184.17	183.50	-8	4,565	-0.18%
2024/08/30	1	186.00	5	183.20	183.50	-4	4,649	-0.09%
2024/08/29	2	182.75	2	184.75	184.50	0	4,730	0.00%
2024/08/28	13	183.92	15	183.83	183.50	-2	4,860	-0.04%
2024/08/27	18.1	180.90	3	180.00	180.00	15.1	4,903	0.31%
2024/08/26	4	184.88	14.4	183.55	184.00	-10.4	4,969	-0.21%
2024/08/22	2	175.00	0	0.00	174.00	2	5,207	0.04%
2024/08/21	0	0.00	3	177.00	175.00	-3	5,541	-0.05%
2024/08/16	1	172.50	5	173.00	172.50	-4	6,078	-0.07%
2024/08/15	1	170.00	1	171.00	169.00	0	6,065	0.00%
2024/08/14	0	0.00	3	171.17	171.00	-3	6,066	-0.05%
2024/08/13	4	166.88	7	167.57	166.50	-3	6,076	-0.05%
2024/08/12	0	0.00	1	171.50	169.50	-1	6,077	-0.02%
2024/08/09	0	166.50	11	166.59	166.50	-11	6,075	-0.18%
2024/08/07	0	0.00	259	162.21	164.00	-259	6,160	-4.20%	大賣/鉅額交易
2024/08/06	1.1	157.58	0	0.00	157.00	1.1	6,145	0.02%
2024/08/05	26	161.71	23	162.91	161.00	3	6,110	0.05%
2024/08/02	24	173.98	26	171.54	173.50	-2	6,114	-0.03%
2024/08/01	50	174.84	171	172.58	174.50	-121	6,129	-1.97%	大賣/鉅額交易
2024/07/31	1	170.00	1	171.00	169.50	0	6,112	0.00%
2024/07/30	3	168.17	6.1	170.31	171.50	-3.1	6,096	-0.05%
2024/07/29	131	173.58	117	171.10	170.00	14	6,085	0.23%	大買/大賣/
2024/07/26	77	172.23	16	174.25	174.00	61	6,065	1.01%
2024/07/23	58	177.88	34	176.18	177.50	24	6,036	0.40%
2024/07/22	153	174.41	239	174.30	175.50	-86	6,014	-1.43%	大買/大賣/
2024/07/19	28	182.39	1	182.00	180.50	27	5,939	0.45%
2024/07/18	23	182.48	52.5	183.77	183.50	-29.5	5,905	-0.50%
2024/07/17	1	181.00	0	0.00	182.50	1	5,892	0.02%
2024/07/16	0	182.00	0	0.00	181.00	0	5,870	0.00%
2024/07/15	2	180.75	0	0.00	181.50	2	5,957	0.03%
2024/07/12	0	0.00	1	181.00	180.50	-1	5,960	-0.02%
2024/07/11	26	182.15	2	182.25	180.50	24	5,961	0.40%
2024/07/10	0.5	180.50	1	179.50	180.00	-0.5	5,991	-0.01%
2024/07/09	6.1	181.00	0	0.00	180.50	6.1	5,990	0.10%
2024/07/08	82	183.29	11.1	182.92	184.00	70.9	6,002	1.18%
2024/07/05	119	183.21	0	0.00	182.00	119	5,970	1.99%	大買/鉅額交易
2024/07/04	56	183.69	12	183.21	183.50	44	5,949	0.74%
2024/07/03	17	181.29	2	182.25	180.50	15	5,921	0.25%
2024/07/02	1	179.00	1	179.50	179.50	0	5,895	0.00%
2024/07/01	4	180.63	5	181.70	180.50	-1	5,877	-0.02%
2024/06/28	5	178.50	5	179.00	178.00	0	5,848	0.00%
2024/06/27	2	173.25	1	175.00	175.50	1	5,802	0.02%
2024/06/26	2	176.50	0	0.00	176.50	2	5,765	0.03%
2024/06/25	8	176.19	1	177.00	176.50	7	5,754	0.12%
2024/06/24	0	0.00	1	181.99	181.50	-1	5,669	-0.02%
2024/06/21	0	178.00	0	0.00	180.00	0	5,593	0.00%
2024/06/20	1	179.50	0	181.00	180.50	1	5,534	0.02%
2024/06/19	2	178.00	0	0.00	177.50	2	5,541	0.04%
2024/06/18	23	178.39	8	177.56	178.00	15	5,569	0.27%
2024/06/17	3	179.17	1	178.50	179.50	2	5,556	0.04%
2024/06/14	7.2	179.12	4	180.63	179.50	3.2	5,565	0.06%
2024/06/13	32.1	182.25	9	181.22	183.00	23.1	5,553	0.42%
2024/06/12	14	179.07	4	179.13	178.00	10	5,701	0.18%
2024/06/11	8	180.88	1	180.50	179.50	7	5,672	0.12%
2024/06/07	0	0.00	3	185.83	185.50	-3	5,650	-0.05%
2024/06/06	4	185.88	1	186.50	186.50	3	5,639	0.05%
2024/06/05	15	188.07	6	186.25	186.00	9	5,581	0.16%
2024/06/04	53	197.14	3.2	194.03	192.50	49.8	5,506	0.90%
2024/06/03	3.3	198.42	39	200.06	197.00	-35.7	5,408	-0.66%
2024/05/31	5	193.10	20	193.35	191.50	-15	5,244	-0.29%
2024/05/30	32	197.44	2	196.50	193.50	30	5,079	0.59%
2024/05/29	3	196.33	3	198.33	197.50	0	4,968	0.00%
2024/05/28	27	204.15	16.5	204.53	200.00	10.5	4,828	0.22%
2024/05/27	12	195.92	44.1	198.03	200.00	-32.1	4,419	-0.73%
2024/05/24	11.6	183.75	3.5	186.00	187.00	8.1	4,100	0.20%
2024/05/23	1	186.00	16	185.66	186.50	-15	3,988	-0.38%
2024/05/22	3	174.00	7	172.93	175.50	-4	3,693	-0.11%
2024/05/20	2.3	168.11	0	0.00	168.50	2.3	3,674	0.06%
2024/05/17	3	172.50	10	172.00	170.50	-7	3,681	-0.19%
2024/05/16	2	171.25	0	0.00	170.50	2	3,687	0.05%
2024/05/15	5	168.30	1	168.50	169.00	4	3,716	0.11%
2024/05/14	3	172.00	4	172.38	168.50	-1	3,834	-0.03%
2024/05/13	2	164.50	1	165.50	164.50	1	3,811	0.03%
2024/05/10	1	164.50	6	164.17	165.00	-5	3,913	-0.13%
2024/05/09	4	162.88	2	163.00	163.00	2	3,910	0.05%
2024/05/08	7	163.00	1.1	164.48	163.00	6	3,936	0.15%
2024/05/07	7	161.57	2	163.99	163.00	5	3,898	0.13%
2024/05/06	1	160.50	1	162.00	162.00	0	3,868	0.00%
2024/05/03	4	161.63	2	161.75	159.00	2	3,891	0.05%
2024/05/02	3.2	159.09	0	0.00	159.00	3.2	3,943	0.08%
2024/04/30	1	159.50	0	0.00	159.50	1	3,965	0.03%
2024/04/29	8	161.00	4	161.38	160.00	4	4,059	0.10%
2024/04/26	8	156.75	0	0.00	156.00	8	4,153	0.19%
2024/04/25	8.1	156.00	0	0.00	155.00	8.1	4,245	0.19%
2024/04/24	2	159.00	3	159.00	158.00	-1	4,360	-0.02%
2024/04/23	2	155.01	0.3	155.50	154.50	1.7	4,457	0.04%
2024/04/19	6.1	155.75	1	153.50	154.00	5.1	4,449	0.11%
2024/04/18	3.3	160.08	4	161.75	161.00	-0.8	4,375	-0.02%
2024/04/16	7	162.57	0	0.00	161.50	7	4,521	0.15%
2024/04/15	2	168.50	2	168.00	167.50	0	4,557	0.00%
2024/04/12	4	170.88	0	0.00	170.50	4	4,593	0.09%
2024/04/11	3.5	171.57	2.3	172.28	173.00	1.2	4,611	0.03%
2024/04/10	3	173.17	0	0.00	172.50	3	4,707	0.06%
2024/04/09	0	0.00	3	172.83	172.50	-3	4,803	-0.06%
2024/04/08	4	171.63	4	172.01	171.50	0	4,924	0.00%
2024/04/03	5	169.90	6	170.25	169.50	-1	4,998	-0.02%
2024/04/02	3	170.00	0	0.00	170.00	3	5,101	0.06%
2024/04/01	1	169.50	3	169.84	169.50	-2	5,287	-0.04%
2024/03/29	11	169.91	1	169.50	169.50	10	5,643	0.18%
2024/03/28	20.1	167.90	2	168.00	167.00	18.1	5,847	0.31%
2024/03/27	1	168.00	0.1	168.50	168.00	0.9	5,925	0.02%
2024/03/26	2	168.52	5	169.40	168.50	-3	6,028	-0.05%
2024/03/25	7	170.93	13.2	171.12	170.00	-6.2	6,203	-0.10%
2024/03/22	3.3	170.44	0.2	172.00	171.00	3.1	6,244	0.05%
2024/03/21	5.2	168.10	2	169.00	170.50	3.2	6,262	0.05%
2024/03/20	3.1	169.34	3	168.83	168.50	0.1	6,265	0.00%
2024/03/19	5.2	171.61	4	171.00	170.00	1.2	6,284	0.02%
2024/03/18	1	172.00	1	173.00	171.50	0	6,294	0.00%
2024/03/15	19.1	171.47	0	0.00	169.50	19.1	6,303	0.30%
2024/03/14	5	185.00	2	186.00	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	2	187.75	0	0.00	188.50	2	6,202	0.03%
2024/03/11	2	187.50	0	0.00	187.00	2	6,247	0.03%
2024/03/08	1	186.50	2	189.25	188.00	-1	6,321	-0.02%
2024/03/07	4.1	190.72	3	190.17	189.50	1.1	6,322	0.02%
2024/03/06	3.2	193.38	1.5	194.00	193.00	1.7	6,367	0.03%
2024/03/05	4	194.13	2	193.75	195.00	2	6,508	0.03%
2024/03/04	9.5	194.00	10.3	195.67	192.00	-0.8	6,707	-0.01%
2024/03/01	0	0.00	1	192.50	191.00	-1	6,638	-0.02%
2024/02/29	2	189.00	3	189.33	191.00	-1	6,614	-0.02%
2024/02/27	6.2	188.84	8.5	190.88	187.50	-2.3	6,595	-0.03%
2024/02/26	2	188.75	3	188.83	189.50	-1	6,563	-0.02%
2024/02/23	2	192.75	17	192.12	191.50	-15	6,535	-0.23%
2024/02/22	8	192.31	0	0.00	189.50	8	6,543	0.12%
2024/02/21	4	190.50	22.1	189.89	190.00	-18.1	6,497	-0.28%
2024/02/20	1	191.50	3.5	189.77	192.00	-2.5	6,464	-0.04%
2024/02/19	2	191.00	0.5	190.50	191.00	1.5	6,477	0.02%
2024/02/16	5.4	191.55	1.2	192.38	191.00	4.2	6,498	0.06%
2024/02/15	14.8	192.58	15.6	191.51	193.00	-0.8	6,484	-0.01%
2024/02/05	27.1	190.45	11.3	190.64	191.00	15.8	6,437	0.25%
2024/02/02	13.5	189.52	13	188.88	189.50	0.5	6,389	0.01%
2024/02/01	1	183.50	1	182.50	184.00	0	6,266	0.00%
2024/01/31	2.4	181.60	7	182.00	182.00	-4.6	6,271	-0.07%
2024/01/30	4	184.13	3	183.83	184.00	1	6,252	0.02%
2024/01/29	0	184.00	2	183.50	183.50	-2	6,257	-0.03%
2024/01/26	7.5	180.70	0	0.00	179.50	7.5	6,257	0.12%
2024/01/25	2	184.75	1.1	182.91	185.00	0.9	6,251	0.01%
2024/01/24	0	183.50	2	183.26	183.00	-2	6,206	-0.03%
2024/01/23	10	181.70	7	182.14	183.00	3	6,212	0.05%
2024/01/22	4.1	185.62	10.4	185.48	186.00	-6.3	6,127	-0.10%
2024/01/19	12.2	182.41	2	184.25	184.50	10.2	6,037	0.17%
2024/01/18	9	181.22	52	182.45	179.00	-43	5,966	-0.72%
2024/01/17	12.2	180.50	3	178.67	179.00	9.2	5,868	0.16%
2024/01/16	2	179.50	0	0.00	179.50	2	5,769	0.03%
2024/01/15	5.1	181.25	2	186.50	181.00	3.1	5,730	0.05%
2024/01/12	2	184.25	6	183.58	184.50	-4	5,740	-0.07%
2024/01/11	3	184.67	0	0.00	184.50	3	5,751	0.05%
2024/01/10	8.2	179.49	6	184.50	186.00	2.2	5,782	0.04%
2024/01/09	0.1	190.50	1	189.50	189.50	-1	5,649	-0.02%
2024/01/08	4	189.62	5	188.10	187.50	-1	5,584	-0.02%
2024/01/05	6.1	187.25	1	189.43	186.00	5.1	5,616	0.09%
2024/01/04	10	187.65	1	188.00	187.50	9	5,597	0.16%
2024/01/03	12	192.09	4	192.63	191.00	8	5,541	0.14%
2024/01/02	18	199.17	3	198.00	198.00	15	5,437	0.28%
2023/12/29	6	204.50	16.1	205.46	204.00	-10.1	5,303	-0.19%
2023/12/28	1	200.50	5	201.40	201.50	-4	5,228	-0.08%
2023/12/27	9.6	200.25	22.3	201.01	200.00	-12.7	5,130	-0.25%
2023/12/26	64.4	198.38	26	197.69	195.50	38.4	4,969	0.77%
2023/12/25	4.1	192.01	16.5	193.19	193.00	-12.4	4,679	-0.26%
2023/12/22	2	184.00	3	185.33	184.00	-1	4,482	-0.02%
2023/12/21	5	181.50	2	182.25	181.50	3	4,430	0.07%
2023/12/20	3	184.50	21	185.33	184.50	-18	4,318	-0.42%
2023/12/19	11	181.50	2.1	181.52	181.50	8.9	4,161	0.21%
2023/12/18	2	181.23	2	182.00	180.50	0	4,254	0.00%
2023/12/15	4.1	179.41	15.1	180.76	179.00	-11	4,362	-0.25%
2023/12/14	3	181.67	1.4	181.60	181.50	1.6	4,373	0.04%
2023/12/13	1	179.00	4	179.88	178.00	-3	4,355	-0.07%
2023/12/12	4.2	176.68	2	178.00	177.00	2.2	4,371	0.05%
2023/12/11	9	179.00	6.8	177.29	177.00	2.2	4,347	0.05%
2023/12/08	5.3	180.18	2.4	181.73	179.00	2.9	4,322	0.07%
2023/12/07	6	179.92	6	178.92	180.00	0	4,283	0.00%
2023/12/06	6.2	177.50	1	178.50	176.50	5.2	4,292	0.12%
2023/12/05	13.1	178.81	2	178.75	178.00	11.1	4,246	0.26%
2023/12/04	2.1	184.02	3	183.83	183.50	-0.9	4,195	-0.02%
2023/12/01	2.6	183.12	6	183.83	185.00	-3.4	4,174	-0.08%
2023/11/30	14.1	183.87	9	185.61	183.50	5.1	4,137	0.12%
2023/11/29	49	178.37	15.6	178.11	181.00	33.5	3,977	0.84%
2023/11/28	2	168.25	0	0.00	168.00	2	3,793	0.05%
2023/11/27	2	169.25	1	169.50	167.50	1	3,842	0.03%
2023/11/24	7	170.21	0	0.00	169.00	7	3,877	0.18%
2023/11/23	3	169.67	0	0.00	169.00	3	3,910	0.08%
2023/11/22	3	169.17	1	169.00	169.50	2	3,945	0.05%
2023/11/21	10	168.05	4.5	168.39	170.00	5.5	3,984	0.14%
2023/11/20	10.1	165.16	6	165.50	165.00	4.1	3,955	0.10%
2023/11/17	8	166.38	0	0.00	166.00	8	3,970	0.20%
2023/11/16	4.2	165.02	1	166.00	164.50	3.2	4,018	0.08%
2023/11/15	14	169.32	11	169.45	168.00	3	4,050	0.07%
2023/11/14	14.2	165.63	12	165.50	166.50	2.2	4,055	0.05%
2023/11/13	20	168.20	158	172.66	166.00	-138	4,095	-3.37%	大賣/鉅額交易
2023/11/10	18.1	174.11	7	174.79	174.50	11.1	4,072	0.27%
2023/11/09	0	0.00	0.4	172.00	172.00	-0.4	4,103	-0.01%
2023/11/08	10	173.50	0	172.50	173.00	10	4,158	0.24%
2023/11/07	10	171.00	1	170.50	171.00	9	4,217	0.21%
2023/11/06	21	171.45	3	172.00	172.50	18	4,252	0.42%
2023/11/03	44	170.00	0	169.00	170.00	44	4,303	1.02%
2023/11/02	66	169.55	3	169.83	170.50	63	4,376	1.44%
2023/10/31	1.2	165.83	0	0.00	165.00	1.2	4,436	0.03%
2023/10/30	0	167.50	0	0.00	168.00	0	4,473	0.00%
2023/10/27	3	167.00	8	166.88	167.50	-5	4,512	-0.11%
2023/10/26	9.1	160.90	5	161.90	165.50	4.1	4,539	0.09%
2023/10/25	4.1	164.24	12	165.25	164.50	-8	4,583	-0.17%
2023/10/24	2.1	159.28	3.2	160.47	161.00	-1.1	4,641	-0.02%
2023/10/23	0.1	158.00	1	158.50	157.50	-1	4,844	-0.02%
2023/10/20	4.2	155.54	7	155.64	156.50	-2.8	4,975	-0.06%
2023/10/19	3	157.67	4	159.00	159.00	-1	5,011	-0.02%
2023/10/18	2.1	160.23	1	160.00	160.50	1.1	5,081	0.02%
2023/10/17	4.6	163.90	21	163.05	162.00	-16.4	5,027	-0.33%
2023/10/16	1.1	164.53	21	164.98	164.00	-19.9	5,103	-0.39%
2023/10/13	5.1	165.62	6	166.17	166.50	-0.9	5,241	-0.02%
2023/10/12	1	171.50	3	170.67	172.50	-2	5,222	-0.04%
2023/10/11	42	172.57	3	172.67	168.50	39	5,255	0.74%
2023/10/06	0	0.00	4	167.00	168.00	-4	5,371	-0.07%
2023/10/05	4.1	165.16	2	165.00	166.50	2.1	5,393	0.04%
2023/10/03	4	166.13	5	168.30	167.00	-1	5,397	-0.02%
2023/10/02	1	165.00	3	168.00	167.50	-2	5,411	-0.04%
2023/09/28	6.1	165.57	1	163.50	164.00	5.1	5,399	0.09%
2023/09/27	9	166.33	6	167.00	167.00	3	5,336	0.06%
2023/09/26	4	168.38	2.1	168.12	168.50	1.9	5,319	0.04%
2023/09/25	5.2	170.50	5	171.60	170.50	0.2	5,312	0.00%
2023/09/22	6	169.83	2.6	170.77	171.00	3.4	5,338	0.06%
2023/09/21	5.5	173.74	1	173.00	172.50	4.5	5,321	0.08%
2023/09/20	9.6	173.58	11	174.09	175.50	-1.5	5,193	-0.03%
2023/09/19	3	168.67	1	169.50	166.00	2	5,053	0.04%
2023/09/18	0.1	170.00	5.1	170.10	168.50	-5	4,998	-0.10%
2023/09/15	3.9	170.52	4	169.50	171.50	-0.2	4,985	0.00%
2023/09/14	4	167.63	3	167.17	168.00	1	4,955	0.02%
2023/09/12	1.1	163.14	3	163.83	164.50	-1.9	5,076	-0.04%
2023/09/11	2	163.50	0	0.00	162.00	2	5,126	0.04%
2023/09/08	1.1	165.00	1	164.50	163.50	0.1	5,103	0.00%
2023/09/07	0	0.00	1	166.00	164.50	-1	5,148	-0.02%
2023/09/06	5	164.90	5	165.30	165.00	0	5,245	0.00%
2023/09/05	0	167.00	2	166.50	165.00	-2	5,369	-0.04%
2023/09/04	1	162.00	0	0.00	161.50	1	5,416	0.02%
2023/08/31	3	159.17	0	0.00	159.50	3	5,528	0.05%
2023/08/30	17	160.94	13	160.73	161.00	4	5,500	0.07%
2023/08/29	2	159.00	4	159.63	160.00	-2	5,599	-0.04%
2023/08/28	1.3	160.93	1	160.50	161.50	0.3	5,623	0.01%
2023/08/24	1	173.50	10	173.25	173.00	-9	5,670	-0.16%
2023/08/23	2	170.00	1	169.00	171.50	1	5,724	0.02%
2023/08/22	2	171.50	0	170.00	170.00	2	5,923	0.03%
2023/08/21	7.1	169.44	0	0.00	170.50	7.1	6,044	0.12%
2023/08/18	3	175.00	0	0.00	173.00	3	6,040	0.05%
2023/08/17	6	174.33	1	178.50	178.50	5	6,018	0.08%
2023/08/16	1	175.00	2	178.50	178.50	-1	5,982	-0.02%
2023/08/15	1	176.50	1	179.00	176.50	0	5,992	0.00%
2023/08/14	9.1	175.78	0	0.00	178.00	9.1	5,997	0.15%
2023/08/11	30.4	180.87	2	179.00	179.00	28.4	6,022	0.47%
2023/08/10	5	185.50	1.1	184.23	187.50	3.9	6,054	0.06%
2023/08/09	2	198.00	5	196.70	194.50	-3	6,113	-0.05%
2023/08/08	8	192.44	3	191.50	192.00	5	6,074	0.08%
2023/08/07	2.1	188.28	1	188.00	189.00	1.1	5,999	0.02%
2023/08/04	7	183.64	0.2	186.00	184.50	6.8	5,965	0.11%
2023/08/02	5	186.50	10.1	186.52	186.00	-5.1	5,916	-0.09%
2023/08/01	4	190.88	2	192.00	190.50	2	5,842	0.03%
2023/07/31	5	195.30	3	202.32	194.50	2	5,806	0.03%
2023/07/28	4	196.63	6	199.58	201.00	-2	5,780	-0.03%
2023/07/27	7	198.21	0	0.00	196.00	7	5,722	0.12%
2023/07/26	12	206.75	11	205.14	203.50	1	5,669	0.02%
2023/07/25	2.2	205.09	12.1	203.60	211.00	-9.9	5,447	-0.18%
2023/07/24	2	192.00	5	192.50	192.00	-3	5,314	-0.06%
2023/07/21	7	190.36	3	187.50	191.50	4	5,238	0.08%
2023/07/20	0.1	185.50	0	0.00	186.00	0.1	5,156	0.00%
2023/07/19	8	188.31	4	186.63	187.00	4	5,111	0.08%
2023/07/18	5	195.20	12.4	196.09	193.00	-7.4	5,022	-0.15%
2023/07/17	8.1	189.85	9	189.94	188.00	-0.9	4,869	-0.02%
2023/07/14	4.1	181.00	1.1	182.17	185.00	3	4,804	0.06%
2023/07/13	5	189.90	14.1	189.15	188.00	-9.1	4,744	-0.19%
2023/07/12	4	181.00	5.1	182.70	182.00	-1.1	4,573	-0.02%
2023/07/11	3	179.50	6	178.17	179.50	-3	4,549	-0.07%
2023/07/10	2	170.50	5	175.50	175.50	-3	4,538	-0.07%
2023/07/07	4.1	171.50	1	172.50	173.00	3.1	4,521	0.07%
2023/07/05	4	177.00	0.1	178.00	176.50	3.9	4,460	0.09%
2023/07/03	4	180.38	5	179.70	180.00	-1	4,413	-0.02%
2023/06/30	0	0.00	4	175.75	176.50	-4	4,391	-0.09%
2023/06/28	5	172.80	0	0.00	172.50	5	4,365	0.11%
2023/06/27	2	172.51	0	0.00	174.00	2	4,332	0.05%
2023/06/21	0	0.00	1	175.00	176.00	-1	4,292	-0.02%
2023/06/20	1	172.50	2	173.01	174.00	-1	4,250	-0.02%
2023/06/19	4	173.50	0	0.00	174.00	4	4,228	0.09%
2023/06/16	6.2	175.33	1	176.00	178.00	5.2	4,143	0.13%
2023/06/15	2.1	177.01	3	177.67	178.00	-1	4,077	-0.02%
2023/06/14	2.1	178.31	1.3	178.63	179.00	0.8	4,078	0.02%
2023/06/13	0	0.00	2	181.25	182.50	-2	4,144	-0.05%
2023/06/12	17.1	179.50	3	180.00	178.00	14.1	4,104	0.34%
2023/06/09	11	184.36	10.2	185.34	185.00	0.8	4,035	0.02%
2023/06/08	4	179.38	8.1	180.32	180.00	-4.1	3,941	-0.10%
2023/06/07	4.1	179.35	12.3	178.41	178.50	-8.2	3,889	-0.21%
2023/06/06	1	173.50	4	173.13	173.50	-3	3,757	-0.08%
2023/06/05	3	171.17	2	170.75	173.00	1	3,722	0.03%
2023/06/02	1	168.50	5	171.30	171.50	-4	3,667	-0.11%
2023/05/30	8	164.25	1	164.50	164.50	7	3,403	0.21%
2023/05/29	5	167.90	3	170.67	168.00	2	3,362	0.06%
2023/05/26	8	170.50	18.6	169.05	169.50	-10.6	3,353	-0.32%
2023/05/25	21	163.10	9.2	165.02	162.50	11.8	3,227	0.36%
2023/05/24	1	158.50	3	160.50	161.00	-2	3,077	-0.07%
2023/05/23	1	158.00	4	158.50	158.50	-3	3,000	-0.10%
2023/05/22	12.1	157.00	18	157.00	158.00	-5.9	2,947	-0.20%
2023/05/19	0.2	157.50	0	0.00	157.00	0.2	2,902	0.01%
2023/05/18	13	156.38	3	157.83	159.00	10	2,854	0.35%
2023/05/17	7	155.07	3.2	155.50	155.50	3.8	2,789	0.14%
2023/05/16	6	153.92	6	153.75	154.50	0	2,707	0.00%
2023/05/15	4	149.88	6	152.00	152.00	-2	2,628	-0.08%
2023/05/12	2	144.00	3.2	147.03	147.50	-1.2	2,552	-0.05%
2023/05/11	0	146.00	2	146.25	146.50	-2	2,510	-0.08%
2023/05/09	0	0.00	4	145.50	146.00	-4	2,529	-0.16%
2023/05/08	1	143.00	1	144.00	144.00	0	2,535	0.00%
2023/05/05	2.1	142.74	1	142.00	142.50	1.1	2,541	0.04%
2023/05/04	1	145.50	1	146.50	145.50	0	2,535	0.00%
2023/05/03	2	142.00	2	144.50	144.00	0	2,543	0.00%
2023/05/02	3	142.17	0.1	143.63	143.00	2.9	2,574	0.11%
2023/04/25	6	140.58	3	141.17	141.00	3	2,643	0.11%
2023/04/24	0	0.00	6	144.50	143.00	-6	2,618	-0.23%
2023/04/21	0	0.00	6	144.00	144.00	-6	2,621	-0.23%
2023/04/20	0	0.00	30	145.22	145.00	-30	2,630	-1.14%
2023/04/17	6	146.50	3	146.83	147.50	3	2,643	0.11%
2023/04/14	1	145.50	0	0.00	147.00	1	2,646	0.04%
2023/04/13	0	0.00	2	145.75	146.00	-2	2,638	-0.08%
2023/04/12	1	145.50	0	0.00	146.50	1	2,651	0.04%
2023/04/11	0	0.00	1	145.50	146.50	-1	2,668	-0.04%
2023/04/10	1	145.00	0	0.00	146.00	1	2,671	0.04%
2023/04/07	0	0.00	1	144.50	144.00	-1	2,683	-0.04%
2023/04/06	13	143.46	1	145.00	145.00	12	2,691	0.45%
2023/03/31	0	0.00	2.2	143.14	144.00	-2.2	2,707	-0.08%
2023/03/30	4	143.13	1	146.50	143.50	3	2,835	0.11%
2023/03/29	0	0.00	1	143.00	143.00	-1	2,965	-0.03%
2023/03/22	2	144.25	7	143.79	144.50	-5	3,622	-0.14%
2023/03/21	3	140.00	4	141.13	140.00	-1	3,638	-0.03%
2023/03/20	4	140.50	1	140.00	140.50	3	3,671	0.08%
2023/03/17	2	141.00	105	140.21	145.00	-103	3,647	-2.82%	大賣/鉅額交易
2023/03/16	0	0.00	54.2	141.23	142.50	-54.2	3,621	-1.50%
2023/03/15	1	140.00	4	137.25	139.00	-3	3,577	-0.08%
2023/03/14	8	136.13	35	135.33	136.50	-27	3,581	-0.75%
2023/03/13	6	138.75	12	138.63	138.00	-6	3,557	-0.17%
2023/03/10	11	136.64	4	136.75	137.00	7	3,523	0.20%
2023/03/09	3	139.50	5	138.90	139.00	-2	3,515	-0.06%
2023/03/08	2	138.75	3	139.33	139.50	-1	3,568	-0.03%
2023/03/07	1	140.50	0	0.00	141.00	1	3,606	0.03%
2023/03/06	0	0.00	4	141.13	140.00	-4	3,618	-0.11%
2023/03/03	6	139.25	5.3	139.81	139.50	0.7	3,659	0.02%
2023/03/02	2	139.00	6	138.67	139.00	-4	3,682	-0.11%
2023/03/01	4	137.50	5	137.40	139.00	-1	3,686	-0.03%
2023/02/24	7	139.14	3	138.50	137.00	4	3,742	0.11%
2023/02/23	3	143.33	5.2	142.04	141.50	-2.2	3,716	-0.06%
2023/02/22	6	135.50	38	133.47	136.50	-32	3,685	-0.87%
2023/02/21	3	134.50	4	134.88	135.00	-1	3,705	-0.03%
2023/02/20	2	134.50	5	135.30	134.50	-3	3,821	-0.08%
2023/02/17	5	135.00	71	133.30	135.00	-66	3,867	-1.71%
2023/02/16	2	136.00	4.3	134.30	135.50	-2.3	3,907	-0.06%
2023/02/15	5	131.30	5	133.60	131.00	0	3,938	0.00%
2023/02/14	3	133.00	3	131.00	133.00	0	4,002	0.00%
2023/02/13	4	130.00	4.1	129.24	131.00	-0.1	4,036	0.00%
2023/02/10	9	128.67	5	130.00	128.50	4	4,052	0.10%
2023/02/09	0	0.00	3.1	132.52	132.00	-3.1	4,098	-0.08%
2023/02/08	7	133.29	3	134.50	132.50	4	4,101	0.10%
2023/02/07	4	131.88	1	132.50	134.00	3	4,105	0.07%
2023/02/06	0	0.00	2.1	134.19	132.50	-2.1	4,090	-0.05%
2023/02/03	2	132.00	2	133.00	132.00	0	4,083	0.00%
2023/02/02	4	133.00	4	133.50	133.00	0	4,100	0.00%
2023/02/01	4	134.00	6	132.42	134.00	-2	4,086	-0.05%
2023/01/31	1	133.00	0	0.00	131.00	1	4,061	0.02%
2023/01/30	0	0.00	1	132.48	133.00	-1	4,018	-0.03%
2023/01/17	0	0.00	3	127.50	127.50	-3	3,991	-0.08%
2023/01/16	3	125.50	3	125.50	125.50	0	4,049	0.00%
2023/01/13	0	0.00	8	125.50	125.50	-8	4,071	-0.20%
2023/01/12	6	125.75	3	125.50	125.50	3	4,130	0.07%
2023/01/11	3	126.50	4	125.75	125.50	-1	4,187	-0.02%
2023/01/10	1	125.50	9	126.06	126.50	-8	4,380	-0.18%
2023/01/09	4	125.13	7	125.21	126.00	-3	4,427	-0.07%
2023/01/06	5	123.90	3	123.50	124.00	2	4,493	0.04%
2023/01/05	6	123.00	11	123.68	123.50	-5	4,570	-0.11%
2023/01/04	6	121.75	9	122.00	122.00	-3	4,595	-0.07%
2023/01/03	6	121.50	7	120.79	122.50	-1	4,655	-0.02%
2022/12/30	9	120.17	12	120.46	119.50	-3	4,704	-0.06%
2022/12/29	6	119.00	7	118.29	120.00	-1	4,719	-0.02%
2022/12/28	7	117.07	6	117.50	118.00	1	4,728	0.02%
2022/12/27	4	118.00	5	118.70	118.00	-1	4,814	-0.02%
2022/12/26	4	118.50	6	118.58	119.00	-2	4,847	-0.04%
2022/12/23	3	118.00	3	116.00	119.50	0	4,901	0.00%
2022/12/22	12	117.63	11	117.68	117.50	1	5,012	0.02%
2022/12/21	18	116.36	14	116.71	117.00	4	4,939	0.08%
2022/12/20	13	118.73	4	116.38	116.00	9	4,836	0.19%
2022/12/19	1	122.50	3	121.00	123.50	-2	4,745	-0.04%
2022/12/16	11	120.64	7	123.21	123.50	4	4,614	0.09%
2022/12/15	4	123.50	23	123.11	123.00	-19	4,527	-0.42%
2022/12/14	33	122.08	4	121.25	122.50	29	4,579	0.63%
2022/12/13	9	120.33	10	120.20	120.50	-1	4,622	-0.02%
2022/12/12	3	118.00	3	117.50	120.50	0	4,667	0.00%
2022/12/09	0	0.00	2	119.00	119.00	-2	4,714	-0.04%
2022/12/08	3	116.83	2	116.25	117.50	1	4,769	0.02%
2022/12/07	6	117.67	0	0.00	119.00	6	4,773	0.13%
2022/12/06	5	122.10	5	123.10	121.50	0	4,856	0.00%
2022/12/05	6	125.33	5	123.80	125.00	1	4,907	0.02%
2022/12/02	10	124.00	6	124.00	123.50	4	4,944	0.08%
2022/12/01	3.4	123.88	4	123.50	123.50	-0.6	4,959	-0.01%
2022/11/30	1.1	121.59	1	123.00	123.00	0.1	4,940	0.00%
2022/11/29	2	122.00	2	123.50	122.00	0	4,906	0.00%
2022/11/28	7	125.21	5	123.50	123.00	2	4,900	0.04%
2022/11/25	3	125.17	4	125.75	125.00	-1	4,912	-0.02%
2022/11/24	1	123.50	1	123.50	123.50	0	4,871	0.00%
2022/11/23	0.5	121.51	1	122.50	122.50	-0.5	4,882	-0.01%
2022/11/22	9	122.06	2	121.75	122.00	7	4,866	0.14%
2022/11/21	7	126.57	4	128.00	126.00	3	4,799	0.06%
2022/11/18	4	130.12	4	130.00	130.50	0	4,764	0.00%
2022/11/17	0	0.00	2.4	127.98	128.50	-2.4	4,736	-0.05%
2022/11/16	64	126.15	8.4	127.19	127.00	55.6	4,720	1.18%
2022/11/15	0	0.00	1	122.50	123.00	-1	4,675	-0.02%
2022/11/14	5	122.40	4	123.25	122.50	1	4,682	0.02%
2022/11/11	1	121.00	2.1	123.93	123.00	-1.1	4,693	-0.02%
2022/11/10	32	118.38	0	0.00	120.00	32	4,769	0.67%
2022/11/09	69	120.04	10	118.95	120.50	59	4,853	1.22%
2022/11/08	66	118.11	0	0.00	118.00	66	4,936	1.34%
2022/11/07	66.1	117.35	6	116.92	116.50	60.1	4,985	1.20%
2022/11/04	1	111.53	0	0.00	112.50	1	4,965	0.02%
2022/11/03	0	0.00	2	113.50	113.50	-2	5,027	-0.04%
2022/11/02	2	112.00	5	111.40	112.00	-3	5,049	-0.06%
2022/10/31	4	109.88	4	112.13	109.50	0	5,074	0.00%
2022/10/28	3	110.50	0	0.00	111.00	3	5,075	0.06%
2022/10/27	2	112.00	6	112.33	112.00	-4	5,092	-0.08%
2022/10/26	3	111.50	2	112.00	111.00	1	5,125	0.02%
2022/10/25	0	0.00	1	113.50	111.50	-1	5,133	-0.02%
2022/10/24	3	112.00	8.2	113.82	112.00	-5.2	5,132	-0.10%
2022/10/21	1	108.50	0	0.00	107.50	1	5,069	0.02%
2022/10/20	3	108.50	2	111.00	111.00	1	5,049	0.02%
2022/10/19	0	0.00	7	110.29	110.00	-7	5,007	-0.14%
2022/10/18	16.1	108.44	11	112.09	108.00	5.1	4,994	0.10%
2022/10/14	1	108.50	0.1	108.50	106.50	1	4,968	0.02%
2022/10/13	1.1	106.12	6	108.42	109.00	-5	4,969	-0.10%
2022/10/12	2	106.50	4	105.75	106.50	-2	4,991	-0.04%
2022/10/11	0	0.00	2	105.50	104.00	-2	5,022	-0.04%
2022/10/07	6	104.08	4	105.75	106.50	2	5,001	0.04%
2022/10/06	1	107.50	0	0.00	108.00	1	4,953	0.02%
2022/10/05	5	110.40	0	0.00	110.00	5	4,939	0.10%
2022/10/04	0	0.00	1	110.50	110.00	-1	4,932	-0.02%
2022/10/03	5.1	104.60	3	105.50	105.50	2.1	4,872	0.04%
2022/09/30	1.5	105.50	0	0.00	107.50	1.5	4,919	0.03%
2022/09/29	3	110.17	18	111.58	107.50	-15	4,947	-0.30%
2022/09/28	2	108.48	27	106.50	106.50	-25	4,846	-0.52%
2022/09/27	21.1	110.22	14	108.96	110.50	7.1	4,820	0.15%
2022/09/26	7	110.64	10	111.00	111.00	-3	4,820	-0.06%
2022/09/23	2	113.75	5	115.50	115.00	-3	4,842	-0.06%
2022/09/22	13	113.42	7	111.93	114.50	6	4,971	0.12%
2022/09/21	29	117.00	10	116.45	115.00	19	4,936	0.38%
2022/09/20	0	0.00	1	122.00	122.00	-1	4,805	-0.02%
2022/09/19	6	121.67	17	123.47	123.00	-11	4,767	-0.23%
2022/09/16	0	0.00	1	120.00	121.00	-1	4,726	-0.02%
2022/09/15	4	121.63	5	121.10	122.50	-1	4,724	-0.02%
2022/09/14	2	120.50	1	120.00	120.00	1	4,734	0.02%
2022/09/13	4	123.50	10	123.20	122.00	-6	4,717	-0.13%
2022/09/12	15	117.50	8.1	118.12	117.50	6.9	4,615	0.15%
2022/09/08	1	116.50	3	115.50	117.00	-2	4,606	-0.04%
2022/09/07	10	108.95	6	109.33	110.00	4	4,552	0.09%
2022/09/06	10	111.00	2	111.00	111.50	8	4,534	0.18%
2022/09/05	0	0.00	1	113.00	112.50	-1	4,543	-0.02%
2022/09/02	5.1	111.21	3	111.00	111.00	2.1	4,564	0.04%
2022/09/01	3	113.17	2	112.75	113.00	1	4,536	0.02%
2022/08/31	1	114.00	3	114.83	115.00	-2	4,519	-0.04%
2022/08/30	3	113.50	4	113.38	113.50	-1	4,534	-0.02%
2022/08/29	1	113.00	11	113.59	114.00	-10	4,519	-0.22%
2022/08/26	0	0.00	2	117.00	116.50	-2	4,516	-0.04%
2022/08/24	7.1	113.58	4	116.13	113.50	3.1	4,531	0.07%
2022/08/23	4	117.25	0	0.00	116.50	4	4,534	0.09%
2022/08/22	9.2	117.47	5	118.20	117.50	4.2	4,575	0.09%
2022/08/19	8.1	115.88	3	116.17	115.50	5.1	4,580	0.11%
2022/08/18	4.1	115.63	0	0.00	116.00	4.1	4,558	0.09%
2022/08/17	16.5	116.30	1	117.50	116.50	15.5	4,558	0.34%
2022/08/16	4	125.88	7	127.29	127.50	-3	4,451	-0.07%
2022/08/15	4.5	122.28	12	123.88	124.50	-7.5	4,322	-0.17%
2022/08/12	2	116.75	6	118.75	118.50	-4	4,227	-0.09%
2022/08/11	5.3	115.33	0	0.00	114.00	5.3	4,158	0.13%
2022/08/10	0	0.00	1	114.50	114.00	-1	4,114	-0.02%
2022/08/09	4	115.75	0	0.00	116.00	4	4,051	0.10%
2022/08/08	0.3	118.50	1	119.00	119.00	-0.8	4,041	-0.02%
2022/08/05	2	116.75	6	117.75	117.50	-4	4,044	-0.10%
2022/08/04	0	115.00	0	0.00	116.00	0	4,044	0.00%
2022/08/03	2	114.50	0	0.00	115.50	2	4,068	0.05%
2022/08/02	1	115.50	0	0.00	116.00	1	4,145	0.02%
2022/08/01	1	115.00	0	0.00	116.00	1	4,191	0.02%
2022/07/29	1	118.50	2	118.00	118.00	-1	4,193	-0.02%
2022/07/28	0	116.25	1	116.00	116.00	-1	4,169	-0.02%
2022/07/27	6	115.00	6	113.75	115.00	0	4,170	0.00%
2022/07/26	3	113.33	0	0.00	113.50	3	4,166	0.07%
2022/07/25	1.1	114.50	0	0.00	117.00	1.1	4,168	0.03%
2022/07/22	4	116.25	2	114.75	115.00	2	4,157	0.05%
2022/07/21	0	118.50	0	0.00	120.00	0	4,051	0.00%
2022/07/20	1	120.50	0	0.00	119.50	1	3,988	0.03%
2022/07/19	2	117.00	4	119.13	118.00	-2	3,927	-0.05%
2022/07/18	6	114.75	12	112.75	115.00	-6	3,857	-0.16%
2022/07/15	0	0.00	7	109.57	111.00	-7	3,827	-0.18%
2022/07/14	1	109.00	4	109.50	109.50	-3	3,849	-0.08%
2022/07/13	0	0.00	2	108.75	108.00	-2	3,879	-0.05%
2022/07/11	14	107.50	14	109.00	106.50	0	3,860	0.00%
2022/07/08	0	0.00	8	108.13	108.00	-8	3,850	-0.21%
2022/07/07	6	99.80	5	100.70	102.00	1	3,798	0.03%
2022/07/06	9	100.22	8	102.25	100.00	1	3,774	0.03%
2022/07/05	10	100.90	10	103.60	102.00	0	3,772	0.00%
2022/07/04	2	102.25	0	0.00	101.50	2	3,752	0.05%
2022/07/01	4	107.75	41	105.04	105.00	-37	3,730	-0.99%
2022/06/30	6	111.67	6	113.33	113.50	0	3,653	0.00%
2022/06/29	10	118.15	10	119.50	117.00	0	3,516	0.00%
2022/06/28	6	123.17	4	124.38	123.50	2	3,522	0.06%
2022/06/27	13	125.65	7	127.14	125.50	6	3,552	0.17%
2022/06/24	11	124.82	114	124.82	127.00	-103	3,540	-2.91%	大賣/鉅額交易
2022/06/23	103	124.21	6	125.25	125.00	97	3,510	2.76%	大買/
2022/06/22	6	124.17	0	0.00	122.00	6	3,477	0.17%
2022/06/21	0	0.00	1.2	129.36	128.50	-1.2	3,559	-0.03%
2022/06/20	1	123.50	12	123.29	126.00	-11	3,598	-0.31%
2022/06/17	2	125.00	0	0.00	125.50	2	3,671	0.05%
2022/06/16	0	0.00	1	133.50	129.00	-1	3,628	-0.03%
2022/06/15	0	0.00	1	131.00	130.00	-1	3,683	-0.03%
2022/06/13	4	129.50	1	131.50	131.00	3	3,676	0.08%
2022/06/10	1.3	132.60	2	133.25	133.00	-0.8	3,659	-0.02%
2022/06/09	1	135.50	2	134.75	135.50	-1	3,679	-0.03%
2022/06/08	6	134.42	6	134.75	134.50	0	3,712	0.00%
2022/06/06	2	132.75	2	132.50	132.50	0	3,781	0.00%
2022/06/02	2.1	132.55	1	132.50	132.50	1.1	3,818	0.03%
2022/06/01	0	0.00	6	137.00	136.00	-6	3,871	-0.15%
2022/05/31	0.1	135.50	2	135.75	135.00	-1.9	3,891	-0.05%
2022/05/30	5	134.10	12	135.42	134.00	-7	3,852	-0.18%
2022/05/27	0.1	132.00	5	131.90	132.00	-4.9	3,793	-0.13%
2022/05/25	0	0.00	2	127.00	127.50	-2	3,768	-0.05%
2022/05/24	3	124.17	0	0.00	124.00	3	3,734	0.08%
2022/05/20	0	130.44	1	129.00	129.00	-1	3,730	-0.03%
2022/05/19	0	0.00	4.5	130.44	130.50	-4.5	3,707	-0.12%
2022/05/18	0	0.00	1	131.00	131.00	-1	3,695	-0.03%
2022/05/17	0	0.00	1	130.50	130.50	-1	3,698	-0.03%
2022/05/16	1	128.00	0	0.00	127.50	1	3,696	0.03%
2022/05/13	1	130.00	2	130.00	130.00	-1	3,671	-0.03%
2022/05/11	0	0.00	1	130.50	130.00	-1	3,667	-0.03%
2022/05/10	0	0.00	4	130.88	131.00	-4	3,638	-0.11%
2022/05/09	0	0.00	5	128.70	128.50	-5	3,568	-0.14%
2022/05/06	0	0.00	1	125.50	125.00	-1	3,534	-0.03%
2022/05/05	6	126.00	1	125.50	126.00	5	3,553	0.14%
2022/05/04	0	0.00	4	124.75	125.00	-4	3,561	-0.11%
2022/05/03	0	0.00	2	123.24	123.50	-2	3,558	-0.06%
2022/04/29	3	122.00	5	123.40	121.00	-2	3,564	-0.06%
2022/04/27	1	119.00	0.1	119.50	119.50	0.9	3,508	0.03%
2022/04/26	0	0.00	1	122.00	121.00	-1	3,464	-0.03%
2022/04/25	1	119.00	8	118.94	119.00	-7	3,479	-0.20%
2022/04/22	9	120.17	0	0.00	120.50	9	3,463	0.26%
2022/04/21	1.2	123.43	0	0.00	122.50	1.2	3,464	0.03%
2022/04/20	1.1	123.98	1	123.00	123.00	0.1	3,435	0.00%
2022/04/19	2	124.50	4	126.25	123.00	-2	3,387	-0.06%
2022/04/15	3	120.67	1	121.50	120.50	2	3,467	0.06%
2022/04/14	0	0.00	1	123.00	123.00	-1	3,503	-0.03%
2022/04/13	2	122.75	3	123.67	123.00	-1	3,527	-0.03%
2022/04/12	4.1	119.54	2	119.50	120.00	2.1	3,492	0.06%
2022/04/11	6.1	120.76	1	121.50	121.00	5.1	3,470	0.15%
2022/04/08	4	122.75	0	0.00	122.50	4	3,451	0.12%
2022/04/07	9.6	125.21	2	124.75	125.00	7.6	3,458	0.22%
2022/04/06	4	127.13	0	129.50	127.50	4	3,431	0.12%
2022/04/01	0.3	131.50	3	129.00	130.00	-2.7	3,459	-0.08%
2022/03/31	4	130.51	1	130.00	130.00	3	3,451	0.09%
2022/03/30	5	132.10	2	132.01	132.00	3	3,366	0.09%
2022/03/29	3	130.85	0	0.00	130.50	3	3,328	0.09%
2022/03/28	2	132.75	0	0.00	133.50	2	3,322	0.06%
2022/03/25	4	132.88	1	134.50	134.00	3	3,339	0.09%
2022/03/24	16.2	132.77	3	133.00	132.50	13.2	3,317	0.40%
2022/03/23	4	137.75	1	137.00	137.00	3	3,187	0.09%
2022/03/22	10	136.70	2	138.00	138.50	8	3,164	0.25%
2022/03/21	0	0.00	2	142.50	140.50	-2	3,096	-0.06%
2022/03/18	5	139.70	1	140.50	141.00	4	3,114	0.13%
2022/03/17	0	0.00	1	143.50	142.50	-1	3,162	-0.03%
2022/03/16	2	139.50	0	0.00	140.00	2	3,166	0.06%
2022/03/15	3.2	140.94	2	140.00	140.00	1.2	3,241	0.04%
2022/03/14	0.1	141.00	0	0.00	143.00	0.1	3,317	0.00%
2022/03/11	4	142.50	0	0.00	142.00	4	3,357	0.12%
2022/03/10	3.1	148.13	5	147.60	147.00	-1.9	3,420	-0.06%
2022/03/09	8.2	143.89	2	145.50	144.00	6.2	3,433	0.18%
2022/03/08	0	0.00	1	145.00	145.00	-1	3,413	-0.03%
2022/03/07	5.1	148.36	4	145.50	145.00	1.1	3,409	0.03%
2022/03/04	3.2	153.69	4	153.00	153.00	-0.8	3,456	-0.02%
2022/03/03	0.2	158.82	4	157.00	157.00	-3.8	3,456	-0.11%
2022/03/02	1	157.53	1	160.00	158.00	0	3,469	0.00%
2022/03/01	2	158.25	9	159.17	158.00	-7	3,464	-0.20%
2022/02/25	1	155.00	0.5	156.00	155.50	0.5	3,439	0.01%
2022/02/24	2	155.75	0	0.00	156.00	2	3,460	0.06%
2022/02/23	0	0.00	1	158.50	158.50	-1	3,484	-0.03%
2022/02/22	4.2	154.79	0	0.00	156.00	4.2	3,656	0.11%
2022/02/21	0	0.00	1.3	159.27	159.50	-1.3	3,723	-0.03%
2022/02/18	1	158.00	1.1	159.93	160.00	-0.1	3,767	0.00%
2022/02/17	2	158.50	1	159.50	159.50	1	3,847	0.03%
2022/02/16	1	156.00	1	157.00	157.00	0	3,946	0.00%
2022/02/15	0	0.00	4	155.00	155.00	-4	4,212	-0.09%
2022/02/14	2	153.75	0	0.00	153.00	2	4,350	0.05%
2022/02/11	0	0.00	1	160.00	156.00	-1	4,764	-0.02%
2022/02/09	0	0.00	1	157.50	157.00	-1	5,167	-0.02%
2022/02/08	0	155.50	0	0.00	154.50	0	5,302	0.00%
2022/02/07	0	0.00	2	155.00	153.50	-2	5,417	-0.04%
2022/01/26	3	152.00	0	0.00	151.00	3	5,477	0.05%
2022/01/25	0	0.00	44	154.49	154.00	-44	5,559	-0.79%
2022/01/24	2	153.00	28	155.55	156.50	-26	5,600	-0.46%
2022/01/21	0	0.00	1	156.00	156.00	-1	5,616	-0.02%
2022/01/18	0	0.00	1	160.50	158.50	-1	5,681	-0.02%
2022/01/17	0.1	155.00	2	158.00	157.50	-1.9	5,663	-0.03%
2022/01/14	2	153.00	2.6	155.04	155.50	-0.6	5,709	-0.01%
2022/01/13	1	154.50	1	155.00	155.50	0	5,789	0.00%
2022/01/12	0	0.00	3	157.00	157.50	-3	5,815	-0.05%
2022/01/11	8	155.81	4.4	155.55	156.50	3.6	5,883	0.06%
2022/01/10	2	158.00	1	160.50	160.50	1	5,994	0.02%
2022/01/07	1	157.50	0.1	160.00	160.50	1	5,985	0.02%
2022/01/06	6	158.92	1	160.00	160.50	5	5,972	0.08%
2022/01/05	1	160.50	0	0.00	162.50	1	5,972	0.02%
2022/01/03	0.1	160.50	0.1	161.00	160.00	0	6,335	0.00%
2021/12/30	4.2	160.68	0	0.00	160.50	4.2	6,457	0.07%
2021/12/29	4.1	162.74	0	0.00	162.00	4.1	6,431	0.06%
2021/12/28	1	164.50	5.2	164.10	165.50	-4.2	6,422	-0.07%
2021/12/27	2.1	159.57	0	0.00	160.00	2.1	6,377	0.03%
2021/12/24	1	160.50	0	0.00	160.50	1	6,375	0.02%
2021/12/23	9.1	161.00	7	161.00	161.00	2.1	6,412	0.03%
2021/12/22	0	0.00	1	162.50	162.00	-1	6,452	-0.02%
2021/12/21	5	159.30	5	161.40	162.00	0	6,507	0.00%
2021/12/20	2	160.50	0	0.00	160.50	2	6,532	0.03%
2021/12/17	8	162.50	1	162.50	162.50	7	6,573	0.11%
2021/12/16	4	165.75	5	167.00	165.50	-1	6,639	-0.02%
2021/12/15	9	162.83	0	0.00	162.00	9	6,620	0.14%
2021/12/14	5	165.20	0	0.00	165.00	5	6,602	0.08%
2021/12/13	1	168.50	11.2	170.48	168.50	-10.2	6,603	-0.15%
2021/12/10	3	166.00	0	0.00	166.00	3	6,516	0.05%
2021/12/09	1	169.50	9	169.06	169.00	-8	6,489	-0.12%
2021/12/08	1.1	165.50	1	168.50	166.00	0.1	6,436	0.00%
2021/12/07	2	164.75	1.2	165.33	165.50	0.8	6,373	0.01%
2021/12/06	6	158.33	96	158.60	163.50	-90	6,329	-1.42%
2021/12/03	2	161.25	0	0.00	161.50	2	6,288	0.03%
2021/12/02	3	161.33	0	0.00	161.00	3	6,285	0.05%
2021/12/01	5	163.50	5	164.50	164.50	0	6,292	0.00%
2021/11/30	10	165.55	8	166.31	163.00	2	6,287	0.03%
2021/11/29	0	0.00	20.1	160.99	161.50	-20.1	6,225	-0.32%
2021/11/25	1	163.00	0	0.00	163.00	1	6,263	0.02%
2021/11/23	4	161.25	4.3	160.70	161.00	-0.3	6,286	0.00%
2021/11/22	3	166.17	2	164.50	165.00	1	6,284	0.02%
2021/11/19	2	165.75	4	167.13	166.00	-2	6,294	-0.03%
2021/11/18	6	162.50	4.1	167.43	161.00	1.9	6,244	0.03%
2021/11/17	1	159.50	2	161.50	162.50	-1	6,236	-0.02%
2021/11/16	6	162.33	7	163.86	163.00	-1	6,330	-0.02%
2021/11/15	0	0.00	7	161.71	161.00	-7	6,365	-0.11%
2021/11/12	36	159.56	54	157.89	158.50	-18	6,448	-0.28%
2021/11/11	98	165.73	9	165.89	165.00	89	6,326	1.41%
2021/11/10	45	168.62	35	166.67	166.50	10	6,251	0.16%
2021/11/09	24	159.35	21.5	160.59	159.50	2.5	5,934	0.04%
2021/11/08	2	155.75	23.2	157.76	158.00	-21.2	5,735	-0.37%
2021/11/05	8.5	151.74	3	152.17	151.50	5.5	5,579	0.10%
2021/11/04	5	151.40	11	149.50	152.00	-6	5,475	-0.11%
2021/11/03	1	145.50	2.3	145.65	145.00	-1.3	5,328	-0.02%
2021/11/02	1	143.50	1	144.00	143.50	0	5,243	0.00%
2021/11/01	0	0.00	2	141.75	142.00	-2	5,174	-0.04%
2021/10/29	0	0.00	1	141.00	140.00	-1	5,147	-0.02%
2021/10/28	3	138.83	0	0.00	139.00	3	5,179	0.06%
2021/10/27	1	139.50	0	0.00	140.50	1	5,198	0.02%
2021/10/26	1	141.00	3.2	142.59	142.50	-2.2	5,212	-0.04%
2021/10/25	0	0.00	12	140.42	141.00	-12	5,194	-0.23%
2021/10/22	1	138.50	0	0.00	140.50	1	5,233	0.02%
2021/10/21	22	142.25	0	0.00	140.50	22	5,261	0.42%
2021/10/20	0	0.00	3	142.00	142.00	-3	5,237	-0.06%
2021/10/19	7	141.57	0	0.00	142.00	7	5,259	0.13%
2021/10/18	4	142.50	10	144.35	144.00	-6	5,279	-0.11%
2021/10/15	1	138.50	0	0.00	138.50	1	5,137	0.02%
2021/10/14	2.1	139.50	2	142.50	137.00	0.1	5,113	0.00%
2021/10/13	0	0.00	2	139.50	139.00	-2	5,117	-0.04%
2021/10/12	5	137.50	0	0.00	136.50	5	5,116	0.10%
2021/10/08	14	137.57	18	139.08	137.00	-4	5,020	-0.08%
2021/10/07	3	132.17	10	133.80	135.50	-7	4,780	-0.15%
2021/10/06	1	127.00	0	0.00	127.00	1	4,688	0.02%
2021/10/05	4	126.75	1	128.50	128.00	3	4,750	0.06%
2021/10/04	1	129.00	3	130.33	127.00	-2	4,788	-0.04%
2021/10/01	0	0.00	3	127.50	127.00	-3	4,784	-0.06%
2021/09/30	1	128.50	0	0.00	129.50	1	4,784	0.02%
2021/09/29	1.1	128.12	2	130.25	129.00	-1	4,771	-0.02%
2021/09/28	7	132.21	8	131.63	131.00	-1	4,752	-0.02%
2021/09/27	5	138.80	3	139.33	137.50	2	4,746	0.04%
2021/09/24	5.1	143.60	0	0.00	143.00	5.1	4,721	0.11%
2021/09/23	3	144.50	10	144.50	145.00	-7	4,712	-0.15%
2021/09/22	0	0.00	1	139.50	139.50	-1	4,684	-0.02%
2021/09/17	2	138.50	2	139.75	139.00	0	4,732	0.00%
2021/09/16	1	135.00	2	137.75	138.50	-1	4,844	-0.02%
2021/09/15	1	135.50	1	138.50	136.50	0	4,885	0.00%
2021/09/14	0	0.00	1	139.50	138.50	-1	4,958	-0.02%
2021/09/10	1	138.50	0	0.00	138.50	1	5,085	0.02%
2021/09/09	1	132.50	6.3	137.37	138.50	-5.3	5,212	-0.10%
2021/09/08	1	134.49	1	136.50	135.00	0	5,213	0.00%
2021/09/06	3	137.33	9	139.11	136.50	-6	5,204	-0.12%
2021/09/03	1	134.00	1	136.00	136.00	0	5,199	0.00%
2021/09/02	4	135.13	4	135.50	133.50	0	5,201	0.00%
2021/09/01	0	0.00	2	131.75	132.50	-2	5,203	-0.04%
2021/08/31	2	130.00	1	128.00	130.50	1	5,182	0.02%
2021/08/30	1	127.50	2	129.75	130.00	-1	5,138	-0.02%
2021/08/27	0	0.00	1	127.00	127.50	-1	5,152	-0.02%
2021/08/26	0	0.00	4	128.13	127.50	-4	5,216	-0.08%
2021/08/25	4	127.00	4	127.12	127.00	0	5,263	0.00%
2021/08/24	6	123.67	9	125.22	124.50	-3	5,282	-0.06%
2021/08/23	6	118.83	37	119.46	119.50	-31	5,215	-0.59%
2021/08/20	2.2	122.32	31	123.95	122.50	-28.8	5,173	-0.56%
2021/08/19	2	124.25	1	126.00	123.50	1	5,170	0.02%
2021/08/18	5.2	125.14	2	126.25	126.00	3.2	5,135	0.06%
2021/08/17	11.4	132.58	1	134.37	129.50	10.3	5,038	0.21%
2021/08/16	51	139.14	92	140.23	139.00	-41	4,931	-0.83%
2021/08/13	3.1	138.54	0	0.00	137.50	3.1	4,965	0.06%
2021/08/11	6	139.25	62	143.12	142.00	-56	5,144	-1.09%
2021/08/10	8.5	144.84	2	144.50	143.50	6.5	5,179	0.13%
2021/08/09	2	151.50	7	151.57	151.00	-5	5,211	-0.10%
2021/08/06	1	148.50	3.7	149.09	148.50	-2.7	5,275	-0.05%
2021/08/05	1	147.50	0	0.00	147.50	1	5,425	0.02%
2021/08/04	2	150.75	5	151.30	150.00	-3	5,570	-0.05%
2021/08/03	1.1	148.00	0	0.00	147.50	1.1	5,683	0.02%
2021/07/28	0	0.00	3	148.00	148.50	-3	6,258	-0.05%
2021/07/27	3	151.00	6	152.50	150.00	-3	6,577	-0.05%
2021/07/26	0	0.00	9.7	148.76	148.50	-9.7	6,820	-0.14%
2021/07/23	9	143.72	3	144.67	143.00	6	6,867	0.09%
2021/07/22	37.1	146.28	36	147.39	146.00	1.1	6,866	0.02%
2021/07/21	12	146.83	1	146.00	145.50	11	6,844	0.16%
2021/07/20	4	150.50	1	151.00	150.00	3	6,846	0.04%
2021/07/19	4	150.38	1	151.50	151.50	3	6,893	0.04%
2021/07/16	3	152.17	1	155.00	153.50	2	6,963	0.03%
2021/07/15	3	152.17	4	153.25	154.00	-1	7,055	-0.01%
2021/07/14	4.1	149.89	2.1	150.95	151.00	2	7,073	0.03%
2021/07/13	2	152.75	1	153.50	152.00	1	7,141	0.01%
2021/07/12	15.3	151.90	1	150.50	151.50	14.3	7,307	0.20%
2021/07/09	6.4	154.85	0	0.00	154.50	6.4	7,309	0.09%
2021/07/08	3	158.33	1	159.00	158.00	2	7,358	0.03%
2021/07/07	1	158.00	0.1	158.00	158.50	1	7,439	0.01%
2021/07/06	2.1	158.29	4	160.50	157.50	-1.9	7,466	-0.03%
2021/07/05	2	157.75	3	158.67	158.50	-1	7,527	-0.01%
2021/07/02	6.1	154.93	0	0.00	154.00	6.1	7,555	0.08%
2021/07/01	2	159.50	0	0.00	158.00	2	7,507	0.03%
2021/06/30	5	157.50	1.1	158.95	157.50	3.9	7,509	0.05%
2021/06/29	6.1	157.67	0	0.00	157.00	6.1	7,474	0.08%
2021/06/28	0.1	161.00	0	0.00	160.00	0.1	7,504	0.00%
2021/06/25	19.7	158.60	2	159.00	158.50	17.7	7,468	0.24%
2021/06/24	16	162.72	0	0.00	162.50	16	7,353	0.22%
2021/06/23	25.2	166.35	1	166.00	165.00	24.2	7,306	0.33%
2021/06/22	71.1	174.26	5	172.30	169.50	66.1	7,304	0.90%
2021/06/21	36	176.67	13	178.46	178.50	23	7,289	0.32%
2021/06/18	18	181.14	25	179.18	181.00	-7	7,364	-0.10%
2021/06/17	0	0.00	1	171.00	172.00	-1	7,308	-0.01%
2021/06/16	9	171.00	2	171.75	170.50	7	7,340	0.10%
2021/06/15	0	0.00	4	169.50	169.50	-4	7,380	-0.05%
2021/06/11	14	167.93	3	167.17	167.00	11	7,414	0.15%
2021/06/10	0	0.00	4	173.25	172.00	-4	7,536	-0.05%
2021/06/09	1	168.00	0	0.00	169.00	1	7,640	0.01%
2021/06/08	1	170.00	0	0.00	170.00	1	7,629	0.01%
2021/06/07	7	167.36	6	170.83	171.00	1	7,749	0.01%
2021/06/04	13	171.46	2	171.00	170.00	11	7,787	0.14%
2021/06/03	4	173.25	17	173.26	175.00	-13	7,806	-0.17%
2021/06/02	12	171.08	8	171.56	170.00	4	7,772	0.05%
2021/06/01	1	169.00	8	168.94	171.50	-7	7,766	-0.09%
2021/05/31	9.1	163.06	6	164.50	165.50	3.1	7,751	0.04%
2021/05/28	3	166.83	2	168.50	166.50	1	7,765	0.01%
2021/05/27	2	164.25	5	166.10	167.00	-3	7,817	-0.04%
2021/05/26	12	166.25	0	0.00	164.00	12	7,849	0.15%
2021/05/25	1	168.50	9.1	169.16	168.50	-8.1	7,953	-0.10%
2021/05/24	2	160.75	1	164.50	164.50	1	8,131	0.01%
2021/05/21	3.1	162.31	1	171.50	164.50	2.1	8,475	0.02%
2021/05/20	11.6	162.94	2	167.75	165.00	9.6	8,555	0.11%
2021/05/19	1	169.50	0	0.00	170.50	1	8,443	0.01%
2021/05/18	3	171.17	7	175.21	176.00	-4	8,430	-0.05%
2021/05/17	6	156.92	14	163.32	166.00	-8	8,538	-0.09%
2021/05/14	2	170.00	10	170.05	170.00	-8	8,453	-0.09%
2021/05/13	5.1	170.00	9	166.06	170.00	-3.9	8,377	-0.05%
2021/05/12	2	164.00	1.2	162.14	168.00	0.8	8,232	0.01%
2021/05/11	15.1	177.68	1.2	174.00	174.00	13.9	8,105	0.17%
2021/05/10	3	188.50	4	190.63	191.00	-1	7,974	-0.01%
2021/05/07	11	185.36	13	187.00	190.00	-2	7,947	-0.03%
2021/05/06	24	189.58	7	191.28	187.50	17	7,879	0.22%
2021/05/05	36	197.99	36	200.47	194.00	0	7,712	0.00%
2021/05/04	37.2	192.03	26	192.33	191.00	11.2	7,476	0.15%
2021/05/03	1.2	185.72	1.1	186.50	188.00	0.1	7,171	0.00%
2021/04/29	1	174.50	1.2	178.44	184.50	-0.2	6,908	0.00%
2021/04/28	13	177.46	8	178.06	177.50	5	6,811	0.07%
2021/04/27	0	0.00	4	180.25	179.00	-4	6,813	-0.06%
2021/04/26	0	0.00	1	178.50	176.50	-1	6,770	-0.01%
2021/04/23	0	0.00	3	175.00	175.00	-3	6,745	-0.04%
2021/04/22	2	169.75	22	173.20	171.00	-20	6,729	-0.30%
2021/04/21	6.2	165.56	5	170.20	171.00	1.2	6,737	0.02%
2021/04/20	1	169.00	0	0.00	169.50	1	6,784	0.01%
2021/04/19	5	169.81	9	173.44	171.00	-4	6,803	-0.06%
2021/04/16	5	177.60	15.4	178.12	178.50	-10.4	6,742	-0.15%
2021/04/15	0	0.00	5.3	169.43	170.00	-5.3	6,588	-0.08%
2021/04/14	0	0.00	10	164.75	165.00	-10	6,532	-0.15%
2021/04/13	7.1	161.65	2	162.75	160.00	5.1	6,463	0.08%
2021/04/12	10	166.00	0	0.00	166.00	10	6,409	0.16%
2021/04/09	0	0.00	3	170.67	170.00	-3	6,402	-0.05%
2021/04/08	4	166.75	3	166.83	167.00	1	6,382	0.02%
2021/04/07	6	168.92	1	169.00	169.00	5	6,347	0.08%
2021/04/06	2	170.00	0	0.00	171.00	2	6,337	0.03%
2021/04/01	25	173.38	1	175.00	173.00	24	6,321	0.38%
2021/03/31	5.1	171.72	6	175.25	174.00	-0.9	6,297	-0.01%
2021/03/30	0	0.00	4	170.00	171.00	-4	6,208	-0.06%
2021/03/29	4	166.00	0.2	166.00	166.50	3.8	6,173	0.06%
2021/03/26	2	166.25	2	167.00	166.00	0	6,203	0.00%
2021/03/25	2	160.00	17	165.76	166.00	-15	6,182	-0.24%
2021/03/24	6	162.00	3	165.67	163.00	3	6,215	0.05%
2021/03/23	11	160.95	2	161.50	162.00	9	6,157	0.15%
2021/03/22	16	165.56	7	165.57	165.50	9	6,065	0.15%
2021/03/19	3	160.17	2	160.50	160.50	1	6,031	0.02%
2021/03/18	2	164.50	2.7	165.38	163.50	-0.7	5,993	-0.01%
2021/03/17	0	0.00	3	161.67	162.50	-3	5,945	-0.05%
2021/03/16	16.4	161.80	6	163.00	160.00	10.4	5,937	0.18%
2021/03/15	3	154.17	15.3	157.31	159.00	-12.3	5,786	-0.21%
2021/03/12	1	150.50	0	0.00	151.00	1	5,700	0.02%
2021/03/11	4	152.75	13	152.69	153.50	-9	5,784	-0.16%
2021/03/10	4	148.50	1	147.00	147.00	3	5,684	0.05%
2021/03/09	3	144.00	2	148.00	148.00	1	5,660	0.02%
2021/03/08	0	0.00	3	148.17	148.00	-3	5,654	-0.05%
2021/03/05	7	145.21	15	144.93	145.50	-8	5,664	-0.14%
2021/03/04	9	145.00	4	148.00	145.00	5	5,686	0.09%
2021/03/03	0	0.00	4	149.38	149.50	-4	5,715	-0.07%
2021/03/02	14	146.64	11	149.45	145.50	3	5,665	0.05%
2021/02/26	15.8	148.64	6	147.75	149.00	9.8	5,582	0.18%
2021/02/25	10.1	154.01	0	0.00	154.00	10.1	5,457	0.19%
2021/02/24	12.1	157.59	5	156.70	156.00	7.1	5,324	0.13%
2021/02/23	6	158.67	15	157.13	161.50	-9	5,083	-0.18%
2021/02/22	5	147.60	29	147.59	147.00	-24	4,758	-0.50%
2021/02/19	7	139.07	1	141.50	141.00	6	4,604	0.13%
2021/02/18	3	140.50	0.5	140.50	141.00	2.5	4,579	0.06%
2021/02/17	6	143.92	23.1	143.78	142.00	-17.1	4,535	-0.38%
2021/02/05	1	133.00	0	0.00	134.00	1	4,347	0.02%
2021/02/04	1	132.50	0	0.00	132.50	1	4,369	0.02%
2021/02/03	0	0.00	1	136.00	135.50	-1	4,429	-0.02%
2021/02/02	1	135.00	12	133.92	134.50	-11	4,511	-0.24%
2021/02/01	0.1	131.00	0	0.00	131.00	0.1	4,486	0.00%
2021/01/29	4	132.13	4	135.25	130.50	0	4,502	0.00%
2021/01/28	3	133.83	2	134.50	134.50	1	4,423	0.02%
2021/01/27	1	137.50	3	138.17	137.00	-2	4,403	-0.05%
2021/01/25	0	0.00	3	137.00	136.00	-3	4,396	-0.07%
2021/01/22	0	0.00	155	133.46	133.50	-155	4,414	-3.51%	大賣/鉅額交易
2021/01/20	10	128.75	1	129.50	127.50	9	4,407	0.20%
2021/01/19	1	131.00	17	132.50	132.50	-16	4,364	-0.37%
2021/01/18	21	133.55	0	0.00	131.00	21	4,334	0.48%
2021/01/15	14	135.32	0	0.00	134.00	14	4,335	0.32%
2021/01/14	9	140.11	4	140.74	140.00	5	4,380	0.11%
2021/01/13	2	137.25	41	137.09	138.00	-39	4,308	-0.91%
2021/01/12	1	132.50	58	131.49	130.50	-57	4,156	-1.37%
2021/01/11	5	127.90	6	127.92	128.50	-1	4,119	-0.02%
2021/01/08	2	130.50	2	130.00	131.50	0	4,124	0.00%
2021/01/07	57	129.14	0	0.00	129.00	57	4,145	1.37%
2021/01/06	0	0.00	5	129.00	128.50	-5	4,183	-0.12%
2021/01/05	1	129.50	2	129.50	130.00	-1	4,189	-0.02%
2021/01/04	12	133.04	3	133.67	133.50	9	4,218	0.21%
2020/12/31	1	133.50	7	133.00	132.50	-6	4,258	-0.14%
2020/12/30	0	0.00	1	130.00	130.00	-1	4,232	-0.02%
2020/12/28	0	0.00	2	129.00	127.50	-2	4,287	-0.05%
2020/12/25	2	126.50	0	0.00	125.50	2	4,335	0.05%
2020/12/24	1	126.00	1	126.00	125.00	0	4,395	0.00%
2020/12/22	7.3	127.84	2	127.00	126.00	5.3	4,497	0.12%
2020/12/21	4	131.88	1	134.00	132.00	3	4,566	0.07%
2020/12/18	3	134.67	12.1	135.58	133.00	-9.1	4,594	-0.20%
2020/12/17	1	130.50	6	132.58	132.50	-5	4,497	-0.11%
2020/12/15	2	130.50	4	131.88	130.00	-2	4,663	-0.04%
2020/12/14	3	130.00	1.2	131.91	129.00	1.8	4,634	0.04%
2020/12/11	3	130.33	1	132.00	132.50	2	4,702	0.04%
2020/12/10	8	132.56	8	133.25	131.00	0	4,714	0.00%
2020/12/09	2	131.50	3.8	131.87	132.00	-1.8	4,693	-0.04%
2020/12/08	154	132.97	2	132.50	131.50	152	4,710	3.23%	大買/鉅額交易
2020/12/07	4	131.38	19	130.47	132.50	-15	4,713	-0.32%
2020/12/04	0	0.00	135	127.99	126.50	-135	4,670	-2.89%	大賣/鉅額交易
2020/12/03	134	127.02	3	129.33	128.00	131	4,754	2.76%	大買/鉅額交易
2020/12/02	5	128.20	1	128.00	128.00	4	4,873	0.08%
2020/12/01	1	128.00	5	127.70	127.50	-4	5,154	-0.08%
2020/11/30	4	125.50	3	125.83	125.00	1	5,594	0.02%
2020/11/27	1	126.50	7	127.07	127.00	-6	5,848	-0.10%
2020/11/26	0	0.00	2	124.50	124.50	-2	5,941	-0.03%
2020/11/24	1	121.50	0	0.00	121.50	1	6,185	0.02%
2020/11/23	0	0.00	3	123.50	123.50	-3	6,211	-0.05%
2020/11/20	2	123.00	0	0.00	123.50	2	6,205	0.03%
2020/11/19	4	123.50	3	123.83	123.00	1	6,232	0.02%
2020/11/18	2	120.50	1	121.50	121.00	1	6,294	0.02%
2020/11/17	1	120.50	4	121.00	121.00	-3	6,430	-0.05%
2020/11/16	1	118.50	1	118.50	118.50	0	6,509	0.00%
2020/11/13	2	116.25	5	116.80	117.00	-3	6,617	-0.05%
2020/11/12	6	115.33	0	0.00	115.00	6	6,695	0.09%
2020/11/11	7	118.43	12	117.92	117.50	-5	6,830	-0.07%
2020/11/10	16	114.97	0	0.00	113.50	16	6,838	0.23%
2020/11/05	2	118.00	0	0.00	118.50	2	6,953	0.03%
2020/11/04	0	118.50	0	0.00	119.00	0	7,041	0.00%
2020/11/03	0	0.00	2	117.75	117.50	-2	7,087	-0.03%
2020/11/02	3	113.00	4	115.25	115.50	-1	7,181	-0.01%
2020/10/30	6.2	116.65	0	0.00	115.00	6.2	7,205	0.09%
2020/10/29	2	119.50	2	120.50	121.00	0	7,170	0.00%
2020/10/28	2	120.75	2	122.75	123.00	0	7,199	0.00%
2020/10/27	2	121.50	0	0.00	121.50	2	7,209	0.03%
2020/10/23	0	123.50	0	0.00	122.50	0	7,349	0.00%
2020/10/22	1	123.00	1	123.50	123.50	0	7,492	0.00%
2020/10/21	2	122.00	0	0.00	122.50	2	7,553	0.03%
2020/10/19	0	0.00	1	123.00	124.00	-1	7,700	-0.01%
2020/10/16	1	121.50	1	124.50	123.50	0	7,750	0.00%
2020/10/15	6	124.50	9	123.50	123.50	-3	7,808	-0.04%
2020/10/14	5	127.80	3	127.67	128.00	2	7,795	0.03%
2020/10/12	2	126.00	6	129.00	130.00	-4	8,061	-0.05%
2020/10/08	3	128.33	1	128.50	128.50	2	8,098	0.02%
2020/10/07	1	130.00	1	131.50	130.00	0	8,287	0.00%
2020/10/06	5	130.90	2	131.75	130.00	3	8,379	0.04%
2020/10/05	5	130.30	1	132.50	130.50	4	8,439	0.05%
2020/09/30	0	0.00	4	134.00	133.00	-4	8,511	-0.05%
2020/09/29	2	130.50	1	131.50	132.00	1	8,577	0.01%
2020/09/28	1	131.52	5	131.70	132.50	-4	8,622	-0.05%
2020/09/25	4	127.13	3	129.33	128.00	1	8,641	0.01%
2020/09/24	16	129.06	5	128.30	127.00	11	8,724	0.13%
2020/09/23	8	133.56	5	135.10	135.50	3	8,671	0.03%
2020/09/21	7	137.86	2	137.00	137.00	5	8,723	0.06%
2020/09/18	0	0.00	1	141.50	140.50	-1	8,727	-0.01%
2020/09/17	1	138.50	19	139.29	138.50	-18	8,580	-0.21%
2020/09/16	1	139.50	6	140.58	139.00	-5	8,585	-0.06%
2020/09/15	1	138.00	2	138.50	137.00	-1	8,539	-0.01%
2020/09/14	1	136.00	3	137.67	137.50	-2	8,571	-0.02%
2020/09/11	1	132.50	2	135.75	136.00	-1	8,568	-0.01%
2020/09/10	2	135.50	0	0.00	135.00	2	8,586	0.02%
2020/09/09	8	132.13	4	134.13	135.00	4	8,535	0.05%
2020/09/08	6	134.50	1	135.00	134.50	5	8,478	0.06%
2020/09/07	25	137.86	3	139.50	136.00	22	8,409	0.26%
2020/09/04	20	144.93	1	145.00	144.50	19	8,298	0.23%
2020/09/03	6	150.42	27	148.39	150.50	-21	8,021	-0.26%
2020/09/02	13	139.69	18	141.58	138.50	-5	7,570	-0.07%
2020/09/01	2	132.50	3	137.33	135.00	-1	7,358	-0.01%
2020/08/31	14	132.01	7	134.50	135.50	7	7,339	0.10%
2020/08/28	3	137.51	1	137.50	138.00	2	7,214	0.03%
2020/08/27	5	140.90	4	140.63	140.50	1	7,219	0.01%
2020/08/26	5	142.40	3	144.50	143.00	2	7,178	0.03%
2020/08/25	1	143.00	4	144.88	145.50	-3	7,157	-0.04%
2020/08/24	12	142.88	1	142.50	141.00	11	7,151	0.15%
2020/08/21	2	148.50	12	146.05	149.00	-10	7,095	-0.14%
2020/08/20	3	141.00	5	144.50	141.00	-2	7,054	-0.03%
2020/08/19	8	151.00	12	152.58	145.50	-4	6,950	-0.06%
2020/08/18	26	148.71	3	151.17	149.00	23	6,894	0.33%
2020/08/17	13	147.00	6	149.33	148.50	7	6,863	0.10%
2020/08/14	2	142.75	10	144.00	144.00	-8	6,781	-0.12%
2020/08/13	4	140.38	21	140.98	142.00	-17	6,789	-0.25%
2020/08/12	1	133.50	4	135.63	136.00	-3	6,739	-0.04%
2020/08/11	2	137.00	10	134.45	137.00	-8	6,760	-0.12%
2020/08/10	8	134.19	8	133.94	133.00	0	6,849	0.00%
2020/08/07	13	137.73	2	137.75	138.00	11	6,979	0.16%
2020/08/06	6	137.00	66	136.11	136.50	-60	7,225	-0.83%
2020/08/05	1	137.50	12	137.00	137.50	-11	7,387	-0.15%
2020/08/04	8	132.19	6	133.50	134.50	2	7,357	0.03%
2020/08/03	5	130.00	2	132.00	131.00	3	7,332	0.04%
2020/07/31	7	130.36	2	130.75	130.50	5	7,287	0.07%
2020/07/30	2	130.50	6	131.42	132.50	-4	7,232	-0.06%
2020/07/29	3	128.50	0	0.00	129.50	3	7,176	0.04%
2020/07/28	14	128.61	2	131.25	128.50	12	7,109	0.17%
2020/07/27	9	131.17	3	134.50	130.00	6	6,952	0.09%
2020/07/24	22	136.68	10	137.00	134.50	12	6,800	0.18%
2020/07/23	27.1	136.74	6	137.75	137.00	21.1	6,685	0.32%
2020/07/22	12	133.00	18	133.56	135.50	-6	6,599	-0.09%
2020/07/21	16	132.34	12	134.13	132.50	4	6,537	0.06%
2020/07/20	64	129.68	12	129.25	130.00	52	6,451	0.81%
2020/07/17	4	130.75	5	132.50	130.00	-1	6,400	-0.02%
2020/07/16	8	129.63	50	130.51	131.00	-42	6,258	-0.67%
2020/07/15	11	126.36	1	128.00	126.00	10	6,109	0.16%
2020/07/14	4	126.50	50	125.74	126.00	-46	6,104	-0.75%
2020/07/13	8	120.88	7	123.64	120.50	1	5,876	0.02%
2020/07/10	16	118.91	9	118.78	118.00	7	5,812	0.12%
2020/07/09	2	115.00	24	118.46	120.00	-22	5,729	-0.38%
2020/07/08	6	115.00	1	114.50	116.00	5	5,607	0.09%
2020/07/07	17	119.18	12	117.71	118.00	5	5,478	0.09%
2020/07/06	3	117.50	12	118.00	119.50	-9	5,391	-0.17%
2020/07/03	70	119.46	23	118.54	115.50	47	5,364	0.88%
2020/07/02	7	110.86	5	112.50	113.00	2	5,249	0.04%
2020/07/01	3	112.17	5	110.40	112.00	-2	5,198	-0.04%
2020/06/30	5	105.50	5	107.00	107.50	0	5,204	0.00%
2020/06/29	5	104.50	9	106.00	106.50	-4	5,257	-0.08%
2020/06/23	15	105.50	8	106.06	106.00	7	5,257	0.13%
2020/06/22	12	104.79	3	105.33	105.00	9	5,273	0.17%
2020/06/19	5	104.50	2	104.25	102.50	3	5,292	0.06%
2020/06/18	15	104.17	1	103.50	104.50	14	5,244	0.27%
2020/06/17	8	101.75	5.1	102.40	103.00	2.9	5,220	0.05%
2020/06/16	6	102.08	6	102.75	103.50	0	5,229	0.00%
2020/06/15	3	102.50	0	0.00	101.50	3	5,305	0.06%
2020/06/12	3	101.00	10	99.70	103.50	-7	5,331	-0.13%
2020/06/11	12	102.58	15	103.17	102.50	-3	5,351	-0.06%
2020/06/10	3	104.50	36	105.00	105.50	-33	5,338	-0.62%
2020/06/09	18	106.28	9	106.06	107.50	9	5,355	0.17%
2020/06/08	24	107.40	10	107.50	106.00	14	5,362	0.26%
2020/06/05	10	112.20	9.1	112.27	111.50	0.9	5,258	0.02%
2020/06/04	22	108.27	29	108.21	108.00	-7	5,137	-0.14%
2020/06/03	6	104.00	8	105.19	106.00	-2	5,088	-0.04%
2020/06/02	23	104.28	8	104.00	104.00	15	5,047	0.30%
2020/06/01	8	102.31	7	102.71	103.50	1	5,039	0.02%
2020/05/29	4	100.50	0	0.00	101.00	4	5,024	0.08%
2020/05/28	0	0.00	3	101.83	102.50	-3	5,014	-0.06%
2020/05/27	11.3	101.34	6	104.00	100.50	5.3	4,993	0.11%
2020/05/26	2	103.50	1.3	104.63	105.00	0.7	4,899	0.01%
2020/05/25	3	100.83	2	102.25	103.50	1	4,865	0.02%
2020/05/22	5	101.70	1	103.00	102.50	4	4,791	0.08%
2020/05/21	9	108.17	3	108.67	106.00	6	4,737	0.13%
2020/05/20	7	106.14	9.8	106.21	106.50	-2.8	4,676	-0.06%
2020/05/19	21	105.90	9	105.00	106.00	12	4,699	0.26%
2020/05/18	11	101.55	2	103.25	101.50	9	4,606	0.20%
2020/05/15	12	102.71	16	104.00	103.50	-4	4,557	-0.09%
2020/05/14	10	101.85	13	102.85	102.50	-3	4,414	-0.07%
2020/05/13	7	100.43	31	101.52	102.00	-24	4,220	-0.57%
2020/05/12	5	95.94	31.1	96.48	98.40	-26.1	3,995	-0.65%
2020/05/11	1	90.80	4	92.90	93.70	-3	3,784	-0.08%
2020/05/08	2	90.40	0	0.00	90.80	2	3,736	0.05%
2020/05/07	5	90.18	8	91.51	91.90	-3	3,744	-0.08%
2020/05/06	3	89.73	0	0.00	89.50	3	3,817	0.08%
2020/05/05	2	90.90	2	90.90	90.00	0	3,898	0.00%
2020/05/04	2	90.80	0	0.00	90.50	2	3,984	0.05%
2020/04/30	16	92.63	4	92.80	93.00	12	4,008	0.30%
2020/04/29	1	92.70	2	92.90	92.20	-1	4,051	-0.02%
2020/04/28	2	92.10	0	0.00	92.70	2	4,153	0.05%
2020/04/24	3	91.97	0	0.00	92.00	3	4,324	0.07%
2020/04/23	0	0.00	8	92.39	92.70	-8	4,399	-0.18%
2020/04/21	10	91.02	1	92.00	90.30	9	4,502	0.20%
2020/04/20	2	92.20	132	92.45	92.10	-130	4,520	-2.88%	大賣/鉅額交易
2020/04/17	1	94.10	4	94.75	93.00	-3	4,520	-0.07%
2020/04/16	3	91.77	0	0.00	91.70	3	4,530	0.07%
2020/04/15	0	0.00	5	92.12	92.40	-5	4,508	-0.11%
2020/04/14	0	0.00	3	89.80	89.70	-3	4,467	-0.07%
2020/04/13	1	87.80	1	87.40	87.40	0	4,471	0.00%
2020/04/10	2	87.05	0	0.00	87.80	2	4,496	0.04%
2020/04/09	1	87.50	0	0.00	87.70	1	4,546	0.02%
2020/04/08	3	87.77	0	0.00	87.80	3	4,599	0.07%
2020/04/06	66	90.06	3	90.20	90.00	63	4,560	1.38%
2020/04/01	75	89.91	3	90.13	89.40	72	4,546	1.58%
2020/03/31	2	88.45	7	88.46	88.70	-5	4,463	-0.11%
2020/03/30	1	84.60	0	0.00	84.20	1	4,376	0.02%
2020/03/27	0	0.00	4	86.30	84.10	-4	4,346	-0.09%
2020/03/26	0	0.00	14	83.31	83.70	-14	4,314	-0.32%
2020/03/25	6	80.08	7	80.24	81.00	-1	4,296	-0.02%
2020/03/24	1	75.30	1	78.00	76.80	0	4,268	0.00%
2020/03/23	1	72.60	9	73.20	72.60	-8	4,295	-0.19%
2020/03/20	13.3	74.21	4	77.50	78.00	9.3	4,295	0.22%
2020/03/19	0	0.00	2	69.00	72.00	-2	4,235	-0.05%
2020/03/18	2	76.20	5	75.66	73.20	-3	4,148	-0.07%
2020/03/17	3	76.87	0	0.00	77.50	3	4,097	0.07%
2020/03/16	3	77.92	4	78.65	76.70	-1	4,041	-0.02%
2020/03/13	6	78.93	1	79.90	79.60	5	4,000	0.12%
2020/03/12	4.3	82.92	0	0.00	82.10	4.3	3,920	0.11%
2020/03/11	1	86.40	9	86.52	86.30	-8	3,876	-0.21%
2020/03/10	2	85.85	4	84.80	85.90	-2	3,859	-0.05%
2020/03/09	2	86.25	5	86.92	86.00	-3	3,836	-0.08%
2020/03/06	1	90.80	1	89.70	89.20	0	3,791	0.00%
2020/03/05	0	0.00	2	92.00	91.70	-2	3,762	-0.05%
2020/03/03	2	91.30	0	0.00	90.00	2	3,755	0.05%
2020/03/02	2	89.35	3	89.83	90.50	-1	3,696	-0.03%
2020/02/27	3	91.13	1	92.10	90.80	2	3,684	0.05%
2020/02/26	2	93.10	1	93.00	92.60	1	3,657	0.03%
2020/02/25	1	93.40	0	0.00	92.70	1	3,649	0.03%
2020/02/24	3	92.73	2	92.65	92.50	1	3,645	0.03%
2020/02/21	3	95.50	3	94.80	95.40	0	3,635	0.00%
2020/02/20	23	97.65	9	97.77	95.80	14	3,668	0.38%
2020/02/18	3	95.20	3	95.60	94.90	0	3,595	0.00%
2020/02/14	3	95.53	2	95.20	95.80	1	3,928	0.03%
2020/02/13	1	94.40	5	95.74	96.40	-4	3,905	-0.10%
2020/02/12	3	94.83	4	97.03	94.20	-1	3,843	-0.03%
2020/02/11	4	94.30	2	94.70	94.50	2	3,778	0.05%
2020/02/10	21	94.03	0	0.00	93.60	21	3,793	0.55%
2020/02/07	2	93.70	1	94.80	93.50	1	3,782	0.03%
2020/02/06	1	94.50	5	94.78	95.60	-4	3,750	-0.11%
2020/02/05	5	91.76	3	94.03	92.00	2	3,721	0.05%
2020/02/04	0	0.00	2	92.30	92.00	-2	3,638	-0.05%
2020/02/03	1	92.30	5	91.94	92.30	-4	3,608	-0.11%
2020/01/31	1	93.00	4	93.35	92.80	-3	3,567	-0.08%
2020/01/30	1.1	90.81	1	91.90	90.50	0.1	3,503	0.00%
2020/01/20	2	93.30	3	94.60	93.80	-1	3,431	-0.03%
2020/01/17	4	92.83	19.1	93.13	94.10	-15.1	3,382	-0.45%
2020/01/16	3	94.00	5	93.68	93.60	-2	3,356	-0.06%
2020/01/15	0	0.00	4	92.75	92.30	-4	3,335	-0.12%
2020/01/14	15	91.60	3	91.83	92.00	12	3,307	0.36%
2020/01/13	0	0.00	7	90.56	90.80	-7	3,276	-0.21%
2020/01/10	7	91.37	13	90.80	90.10	-6	3,265	-0.18%
2020/01/09	0	0.00	2	88.70	88.70	-2	3,159	-0.06%
2020/01/08	5	87.58	1	87.80	87.50	4	3,168	0.13%
2020/01/07	1	89.10	3	88.17	88.30	-2	3,170	-0.06%
2020/01/06	0	0.00	2	89.00	88.80	-2	3,188	-0.06%
2020/01/03	1	88.30	0	0.00	89.20	1	3,201	0.03%
2020/01/02	5	88.80	6	87.87	88.90	-1	3,160	-0.03%
2019/12/31	4	86.38	4	86.40	86.70	0	3,110	0.00%
2019/12/30	2	87.40	0	0.00	86.90	2	3,094	0.06%
2019/12/27	1	88.60	0	0.00	87.80	1	3,139	0.03%
2019/12/26	4	88.40	1	88.40	88.30	3	3,150	0.10%
2019/12/25	1	87.00	3	87.70	87.20	-2	3,165	-0.06%
2019/12/24	0	0.00	1	87.30	86.70	-1	3,213	-0.03%
2019/12/20	0	0.00	4	88.35	87.60	-4	3,262	-0.12%
2019/12/19	4	87.63	1	87.60	87.70	3	3,320	0.09%
2019/12/18	1.1	87.32	20	87.50	87.50	-18.9	3,353	-0.56%
2019/12/17	0	0.00	1	86.30	86.50	-1	3,407	-0.03%
2019/12/13	1	86.20	2	85.95	85.90	-1	3,443	-0.03%
2019/12/12	0.5	85.70	3	85.80	85.80	-2.5	3,448	-0.07%
2019/12/11	4	84.93	0	0.00	85.50	4	3,482	0.11%
2019/12/10	0.3	85.10	1	85.30	85.30	-0.7	3,488	-0.02%
2019/12/09	20	85.40	0	0.00	85.10	20	3,515	0.57%
2019/12/06	0	0.00	5	85.20	85.00	-5	3,583	-0.14%
2019/12/05	3	84.67	4	84.90	84.80	-1	3,617	-0.03%
2019/12/04	3	84.30	1	85.20	84.50	2	3,681	0.05%
2019/12/03	1	84.00	4	84.55	84.50	-3	3,686	-0.08%
2019/12/02	4	83.45	1	83.30	83.80	3	3,696	0.08%
2019/11/29	3	84.07	2	83.90	83.90	1	3,710	0.03%
2019/11/27	4	85.90	1	85.80	85.70	3	3,742	0.08%
2019/11/21	1	85.10	0	0.00	86.00	1	3,913	0.03%
2019/11/20	4	86.30	12	86.53	86.60	-8	4,024	-0.20%
2019/11/19	0	0.00	3	85.60	85.70	-3	4,108	-0.07%
2019/11/18	0	0.00	2	84.50	85.00	-2	4,087	-0.05%
2019/11/14	3	83.07	1	82.80	82.80	2	4,149	0.05%
2019/11/13	36	84.14	1	83.00	83.00	35	4,104	0.85%
2019/11/12	1	89.00	1	89.00	89.00	0	3,894	0.00%
2019/11/11	1	88.80	1	88.80	88.60	0	3,948	0.00%
2019/11/07	2	89.45	0	0.00	89.30	2	4,064	0.05%
2019/11/06	1	91.10	0	0.00	90.70	1	4,068	0.02%
2019/11/05	2	92.60	3	92.57	92.30	-1	4,089	-0.02%
2019/11/04	1	90.80	2.1	91.31	91.90	-1.1	4,078	-0.03%
2019/11/01	1	89.40	12	90.18	90.40	-11	4,055	-0.27%
2019/10/31	3	89.70	0	0.00	90.00	3	4,091	0.07%
2019/10/30	10	89.50	0	0.00	89.60	10	4,097	0.24%
2019/10/29	1	89.40	1	91.80	89.70	0	4,095	0.00%
2019/10/28	0	0.00	21	91.14	90.80	-21	4,082	-0.51%
2019/10/24	3	90.07	1	89.50	89.50	2	4,047	0.05%
2019/10/23	0	0.00	6	90.83	91.00	-6	4,019	-0.15%
2019/10/21	1	88.70	0	0.00	89.00	1	4,066	0.02%
2019/10/18	3	89.67	0	0.00	89.30	3	4,078	0.07%
2019/10/17	0	0.00	1	91.10	90.30	-1	4,127	-0.02%
2019/10/16	1	89.80	0	0.00	90.40	1	4,128	0.02%
2019/10/15	1	89.80	1	91.20	89.80	0	4,137	0.00%
2019/10/14	0	0.00	2	90.85	90.00	-2	4,155	-0.05%
2019/10/08	1	89.70	0	0.00	89.90	1	4,131	0.02%
2019/10/04	0	0.00	1	90.00	89.30	-1	4,169	-0.02%
2019/10/03	2	88.80	0	0.00	88.40	2	4,186	0.05%
2019/10/02	11	89.95	0	0.00	90.00	11	4,206	0.26%
2019/10/01	0.1	89.80	3	89.90	89.80	-3	4,215	-0.07%
2019/09/26	10	90.90	1	91.00	90.80	9	4,253	0.21%
2019/09/25	2	90.95	1	91.70	90.90	1	4,371	0.02%
2019/09/24	4	93.35	2	93.85	93.80	2	4,407	0.05%
2019/09/23	0	0.00	2	92.25	92.20	-2	4,350	-0.05%
2019/09/20	1	91.50	19	91.06	91.60	-18	4,510	-0.40%
2019/09/19	0	0.00	1	89.90	89.70	-1	4,449	-0.02%
2019/09/18	0	0.00	2	89.10	89.00	-2	4,479	-0.04%
2019/09/17	1	88.50	1	88.50	88.80	0	4,483	0.00%
2019/09/16	1	88.40	2	89.20	88.50	-1	4,510	-0.02%
2019/09/12	1	88.90	5	89.22	88.70	-4	4,535	-0.09%
2019/09/11	1	88.30	6	88.67	88.70	-5	4,645	-0.11%
2019/09/10	2	88.70	3	89.43	88.50	-1	4,708	-0.02%
2019/09/09	0	0.00	2	88.75	88.50	-2	4,677	-0.04%
2019/09/06	3	87.67	12	87.65	88.00	-9	4,689	-0.19%
2019/09/05	0	0.00	7	86.03	86.20	-7	4,614	-0.15%
2019/09/03	0	0.00	5	84.10	84.10	-5	4,651	-0.11%
2019/09/02	1	84.20	1	85.20	84.30	0	4,679	0.00%
2019/08/30	2	84.75	4	85.13	83.80	-2	4,700	-0.04%
2019/08/29	1	83.40	6	83.93	84.10	-5	4,679	-0.11%
2019/08/27	1	83.40	4	84.45	83.60	-3	4,752	-0.06%
2019/08/26	16	82.11	0	0.00	81.60	16	4,785	0.33%
2019/08/23	9	88.41	1	88.40	88.80	8	4,715	0.17%
2019/08/21	2	89.50	4	89.30	89.30	-2	4,550	-0.04%
2019/08/20	3	89.23	8	89.06	89.30	-5	4,510	-0.11%
2019/08/19	0	0.00	10	87.70	87.60	-10	4,428	-0.23%
2019/08/16	5	86.20	1	86.10	86.40	4	4,427	0.09%
2019/08/15	8	84.73	0	0.00	84.60	8	4,388	0.18%
2019/08/14	8	87.41	0	0.00	86.70	8	4,365	0.18%
2019/08/13	1	88.10	0	0.00	87.70	1	4,316	0.02%
2019/08/12	0	0.00	8	88.28	88.00	-8	4,295	-0.19%
2019/08/06	1	83.00	2	86.85	86.80	-1	4,306	-0.02%
2019/08/05	3	84.77	0	0.00	85.60	3	4,319	0.07%
2019/08/02	2	86.00	0	0.00	86.00	2	4,387	0.05%
2019/08/01	1	86.80	0	0.00	87.10	1	4,422	0.02%
2019/07/30	3	86.97	0	0.00	86.80	3	4,449	0.07%
2019/07/29	1	87.60	4	87.60	87.20	-3	4,478	-0.07%
2019/07/25	2	87.50	2	87.90	87.50	0	4,484	0.00%
2019/07/24	6	87.60	3	87.60	88.00	3	4,512	0.07%
2019/07/23	7	86.70	6	87.10	86.40	1	4,495	0.02%
2019/07/22	4	86.68	0	0.00	86.40	4	4,490	0.09%
2019/07/18	1	86.90	0	0.00	86.90	1	4,524	0.02%
2019/07/17	1	87.50	0	0.00	87.60	1	4,557	0.02%
2019/07/15	1	89.30	1	88.90	88.90	0	4,538	0.00%
2019/07/11	2	90.10	0	0.00	89.70	2	4,573	0.04%
2019/07/10	5	89.76	0	0.00	89.80	5	4,598	0.11%
2019/07/08	1	91.60	6	90.67	89.80	-5	4,615	-0.11%
2019/07/05	0	0.00	2	90.55	90.20	-2	4,603	-0.04%
2019/07/04	0	0.00	6	92.10	90.60	-6	4,668	-0.13%
2019/07/03	5	91.30	1	90.90	91.00	4	4,656	0.09%
2019/07/02	1	92.20	4.3	91.33	92.20	-3.3	4,738	-0.07%
2019/07/01	2	87.90	2	89.70	89.50	0	4,648	0.00%
2019/06/28	5	87.40	0	0.00	88.00	5	4,643	0.11%
2019/06/27	1	88.40	15	88.07	87.00	-14	4,799	-0.29%
2019/06/26	5	85.50	27	85.33	85.30	-22	4,780	-0.46%
2019/06/25	1	85.00	9	84.69	84.00	-8	4,829	-0.17%
2019/06/24	25	84.04	2	84.10	84.20	23	4,781	0.48%
2019/06/21	6	83.60	1	84.10	83.00	5	4,797	0.10%
2019/06/20	0	0.00	6	83.90	83.40	-6	4,795	-0.13%
2019/06/19	3	83.30	3	83.13	83.90	0	4,999	0.00%
2019/06/18	2	80.95	25	81.74	81.90	-23	4,966	-0.46%
2019/06/17	22	78.36	96	78.33	78.70	-74	4,926	-1.50%
2019/06/14	5	79.16	137	78.78	78.70	-132	4,971	-2.66%	大賣/鉅額交易
2019/06/13	1	81.30	1	81.70	81.20	0	4,947	0.00%
2019/06/12	68	81.22	32	81.07	81.60	36	5,045	0.71%
2019/06/11	14	81.28	33	81.32	81.50	-19	5,105	-0.37%
2019/06/10	11	80.84	0	0.00	80.10	11	5,114	0.22%
2019/06/06	1	80.30	0	0.00	80.10	1	5,112	0.02%
2019/06/05	4	81.03	27	80.94	80.70	-23	5,108	-0.45%
2019/06/04	15	81.33	35	81.76	80.10	-20	5,121	-0.39%
2019/06/03	2	83.05	123	82.18	83.00	-121	5,112	-2.37%	大賣/鉅額交易
2019/05/31	0	0.00	152	82.38	82.60	-152	5,110	-2.97%	大賣/鉅額交易
2019/05/30	3	79.20	26	78.71	78.50	-23	5,047	-0.46%
2019/05/29	5	77.42	4	77.30	77.40	1	5,135	0.02%
2019/05/28	1	77.30	0	0.00	77.10	1	5,222	0.02%
2019/05/24	10	76.90	0	0.00	76.20	10	5,311	0.19%
2019/05/23	1	76.10	20	76.00	76.60	-19	5,357	-0.35%
2019/05/22	36	78.33	21	78.68	78.00	15	5,402	0.28%
2019/05/21	22	79.04	12	78.93	79.00	10	5,526	0.18%
2019/05/20	3	77.90	4	77.45	77.90	-1	5,587	-0.02%
2019/05/17	10	77.40	1	77.80	77.00	9	5,737	0.16%
2019/05/16	1	77.70	1	78.20	77.00	0	5,932	0.00%
2019/05/15	33	77.27	0	0.00	77.70	33	6,104	0.54%
2019/05/14	639	76.42	11	75.58	78.00	628	6,372	9.86%	大買/鉅額交易
2019/05/13	11	76.14	197	76.68	75.00	-186	6,415	-2.90%	大賣/鉅額交易
2019/05/10	9	78.06	213	79.12	77.50	-204	6,420	-3.18%	大賣/鉅額交易
2019/05/09	8	80.20	99	80.19	79.20	-91	6,372	-1.43%
2019/05/08	6	81.55	3	82.10	81.10	3	6,438	0.05%
2019/05/07	6	82.58	4	83.03	83.00	2	6,439	0.03%
2019/05/06	3	83.33	10	83.30	82.30	-7	6,463	-0.11%
2019/05/03	11	85.28	3	85.10	85.30	8	6,486	0.12%
2019/05/02	0	0.00	22	85.27	85.00	-22	6,520	-0.34%
2019/04/30	3	83.67	16	84.95	85.60	-13	6,565	-0.20%
2019/04/29	14	84.84	41	85.97	84.60	-27	6,755	-0.40%
2019/04/26	1	86.20	2	87.30	86.70	-1	6,832	-0.01%
2019/04/25	15	87.87	8	88.01	86.70	7	7,004	0.10%
2019/04/24	1	87.10	1.3	87.17	87.50	-0.3	6,939	0.00%
2019/04/22	44	87.50	58	87.29	87.20	-14	7,057	-0.20%
2019/04/19	9	87.20	17	87.11	87.20	-8	7,127	-0.11%
2019/04/18	39	86.64	9	86.51	85.90	30	7,214	0.42%
2019/04/17	1	86.60	0	0.00	86.50	1	7,309	0.01%
2019/04/16	1	86.60	0	0.00	86.70	1	7,382	0.01%
2019/04/15	0	0.00	1	86.00	85.40	-1	7,505	-0.01%
2019/04/12	12	84.93	0	0.00	84.30	12	7,559	0.16%
2019/04/11	13	85.90	1	86.80	85.00	12	7,625	0.16%
2019/04/10	15	85.91	20	86.20	86.00	-5	7,762	-0.06%
2019/04/09	3	88.23	4	88.15	88.00	-1	7,766	-0.01%
2019/04/08	13	88.19	6	88.55	88.50	7	8,008	0.09%
2019/04/03	5	87.16	1	87.20	87.30	4	8,051	0.05%
2019/04/02	43	87.53	34	87.41	87.50	9	8,203	0.11%
2019/04/01	5	87.98	11	88.49	87.90	-6	8,399	-0.07%
2019/03/29	6	83.83	13	85.25	86.50	-7	8,234	-0.09%
2019/03/28	39	81.50	35	81.93	82.20	4	8,134	0.05%
2019/03/27	1	83.10	0	0.00	82.90	1	8,065	0.01%
2019/03/26	4	83.30	1	83.70	83.40	3	8,071	0.04%
2019/03/25	17	83.54	3	84.53	83.50	14	8,136	0.17%
2019/03/22	28	86.08	40	87.02	85.60	-12	8,122	-0.15%
2019/03/21	2	84.70	61	84.11	84.30	-59	7,898	-0.75%
2019/03/20	17	82.71	4.3	83.14	82.90	12.8	7,931	0.16%
2019/03/19	27	82.69	19	83.39	82.90	8	7,939	0.10%
2019/03/18	9	81.17	4	81.28	81.60	5	7,984	0.06%
2019/03/15	7	80.40	5	80.84	80.50	2	8,054	0.02%
2019/03/14	14	80.88	16	80.44	80.40	-2	8,090	-0.02%
2019/03/13	5	82.00	4	82.00	81.90	1	8,088	0.01%
2019/03/12	2	82.90	95	82.82	82.00	-93	8,097	-1.15%
2019/03/11	6	82.62	101	82.92	82.60	-95	8,144	-1.17%	大賣/
2019/03/08	1	81.60	4	83.28	83.40	-3	8,290	-0.04%
2019/03/07	9	83.22	7	82.30	82.10	2	8,451	0.02%
2019/03/06	17	83.85	6	83.83	83.90	11	8,620	0.13%
2019/03/05	66	84.17	65	83.40	83.90	1	8,794	0.01%
2019/03/04	72	82.75	91	83.42	84.50	-19	8,917	-0.21%
2019/02/27	26	82.17	11	81.88	81.80	15	8,892	0.17%
2019/02/26	6	82.90	3	82.30	82.30	3	8,834	0.03%
2019/02/25	81	83.63	74	83.54	83.50	7	8,849	0.08%
2019/02/22	7	83.36	7	83.89	83.20	0	8,940	0.00%
2019/02/21	122	84.46	108	84.49	83.70	14	9,017	0.16%	大買/大賣/
2019/02/20	101	83.72	106	84.03	84.60	-5	9,122	-0.05%	大買/大賣/
2019/02/19	124	82.75	117	82.75	82.50	7	9,462	0.07%	大買/大賣/
2019/02/18	5	83.90	4	83.10	82.20	1	9,522	0.01%
2019/02/15	55	83.17	35	82.91	83.00	20	9,401	0.21%
2019/02/14	4	81.23	5	82.00	83.00	-1	9,262	-0.01%
2019/02/13	12	80.36	45	80.56	81.10	-33	9,180	-0.36%
2019/02/12	21	76.56	28	77.85	78.80	-7	8,928	-0.08%
2019/02/11	3	75.60	6	75.92	75.80	-3	8,843	-0.03%
2019/01/30	12	74.86	19	74.41	74.10	-7	8,853	-0.08%
2019/01/29	15	74.86	6	74.38	74.40	9	8,853	0.10%
2019/01/28	2	77.45	12	77.74	77.40	-10	8,772	-0.11%
2019/01/25	2	76.50	3	76.80	77.10	-1	8,838	-0.01%
2019/01/24	16	75.82	5	76.26	75.60	11	8,931	0.12%
2019/01/23	26	76.92	26	76.79	76.60	0	9,007	0.00%
2019/01/22	86	78.19	82	77.84	77.40	4	9,053	0.04%
2019/01/21	42	79.63	8	79.53	78.30	34	9,117	0.37%
2019/01/18	5	78.76	1	79.00	78.70	4	8,954	0.04%
2019/01/17	23	79.66	61	79.09	79.00	-38	8,914	-0.43%
2019/01/16	5	77.82	9	77.69	77.10	-4	8,746	-0.05%
2019/01/15	14	77.67	11	78.02	77.70	3	8,808	0.03%
2019/01/14	0	0.00	2	75.95	76.40	-2	8,731	-0.02%
2019/01/11	42	76.88	32	76.51	75.70	10	8,929	0.11%
2019/01/10	18	76.06	15	77.01	77.20	3	9,022	0.03%
2019/01/09	110	78.92	100	78.15	77.80	10	8,961	0.11%	大買/
2019/01/08	15	78.05	12	77.75	77.40	3	8,926	0.03%
2019/01/07	23	76.80	45	78.27	79.40	-22	8,893	-0.25%
2019/01/04	13	73.12	6	73.20	74.80	7	8,775	0.08%
2019/01/03	20	76.47	12	76.92	74.50	8	8,883	0.09%
2019/01/02	46	77.51	50	78.63	77.00	-4	8,866	-0.05%
2018/12/28	14	76.78	7	76.23	76.40	7	8,741	0.08%
2018/12/27	13	75.85	21	77.34	76.60	-8	8,787	-0.09%
2018/12/26	181	74.82	181	73.85	72.30	0	8,530	0.00%	大買/大賣/
2018/12/25	124	74.04	112	74.93	75.50	12	8,393	0.14%	大買/大賣/
2018/12/24	46	75.56	56	75.23	74.70	-10	8,280	-0.12%
2018/12/22	4	70.40	2	71.20	70.10	2	8,043	0.02%
2018/12/21	2	67.85	2	69.35	69.90	0	8,101	0.00%
2018/12/20	4	67.95	1	67.90	67.90	3	8,109	0.04%
2018/12/19	2	69.65	3	70.00	69.30	-1	8,131	-0.01%
2018/12/18	3	67.70	18	69.98	69.80	-15	8,160	-0.18%
2018/12/17	4	68.75	6	69.15	68.40	-2	8,268	-0.02%
2018/12/14	7	69.44	0	0.00	69.50	7	8,282	0.08%
2018/12/13	13	69.75	4	70.05	69.10	9	8,275	0.11%
2018/12/12	3	68.30	8	68.64	68.60	-5	8,219	-0.06%
2018/12/11	17	67.92	8	67.59	67.50	9	8,194	0.11%
2018/12/10	18	68.64	2	69.00	69.10	16	8,182	0.20%
2018/12/07	0	0.00	18	70.96	70.60	-18	8,301	-0.22%
2018/12/06	22	69.71	4	70.28	68.60	18	8,443	0.21%
2018/12/05	4	71.98	4	72.45	71.40	0	8,612	0.00%
2018/12/04	1	75.50	0	0.00	74.20	1	8,662	0.01%
2018/12/03	21	74.98	24	75.52	75.20	-3	8,688	-0.03%
2018/11/30	16	72.57	1	72.90	72.50	15	8,624	0.17%
2018/11/29	2	69.75	25	70.83	70.70	-23	8,499	-0.27%
2018/11/28	13	66.54	13	67.45	67.80	0	8,339	0.00%
2018/11/27	15	64.59	8	64.39	64.40	7	8,197	0.09%
2018/11/26	1	65.70	12	64.66	66.00	-11	8,058	-0.14%
2018/11/23	5	66.30	10	66.60	66.60	-5	8,031	-0.06%
2018/11/22	20	66.97	17	67.13	66.60	3	8,058	0.04%
2018/11/21	12	64.86	10	65.00	65.00	2	8,068	0.02%
2018/11/20	27	65.92	18	65.97	66.50	9	8,072	0.11%
2018/11/19	10	65.80	11	66.14	65.50	-1	8,024	-0.01%
2018/11/16	40	65.15	162	65.11	64.20	-122	7,966	-1.53%	大賣/鉅額交易
2018/11/15	13	70.53	1	70.90	70.00	12	7,692	0.16%
2018/11/14	3	72.40	0	0.00	72.90	3	7,685	0.04%
2018/11/13	12	71.90	2	72.40	72.80	10	7,718	0.13%
2018/11/12	14	74.81	6	76.00	74.60	8	7,777	0.10%
2018/11/09	5	72.76	6	73.02	73.50	-1	7,805	-0.01%
2018/11/08	2	75.00	2	75.15	73.90	0	8,078	0.00%
2018/11/07	2	74.10	4	74.35	74.80	-2	8,081	-0.02%
2018/11/06	34	72.59	18	72.49	72.40	16	8,151	0.20%
2018/11/05	1	73.90	2	73.70	73.70	-1	8,151	-0.01%
2018/11/02	65	72.21	13	73.03	72.90	52	8,138	0.64%
2018/11/01	140	70.89	14	70.79	70.50	126	8,162	1.54%	大買/鉅額交易
2018/10/31	29	67.42	17	68.56	68.30	12	8,129	0.15%
2018/10/30	46	65.20	5	65.20	64.80	41	8,041	0.51%
2018/10/29	243	68.14	4	69.23	66.70	239	8,015	2.98%	大買/鉅額交易
2018/10/26	0	0.00	63	65.42	65.50	-63	7,979	-0.79%
2018/10/25	3.3	65.45	11	65.65	65.50	-7.7	8,076	-0.10%
2018/10/24	2	68.50	4	69.40	68.70	-2	8,064	-0.02%
2018/10/23	7	68.61	3	68.70	68.00	4	8,110	0.05%
2018/10/22	3	69.57	2	71.25	70.50	1	8,101	0.01%
2018/10/19	9	68.70	9	68.52	70.30	0	8,127	0.00%
2018/10/18	33	72.17	22	71.04	71.60	11	8,123	0.14%
2018/10/17	2	74.95	2	74.60	74.60	0	8,283	0.00%
2018/10/16	78	75.90	5	75.88	75.20	73	8,307	0.88%
2018/10/15	4	75.10	2	75.20	74.90	2	8,439	0.02%
2018/10/12	2	74.30	12	75.09	76.10	-10	8,542	-0.12%
2018/10/11	47.3	71.61	12	72.23	74.40	35.3	8,616	0.41%
2018/10/09	18	77.41	4	77.30	77.40	14	8,465	0.17%
2018/10/08	4	79.25	13	79.75	80.20	-9	8,437	-0.11%
2018/10/05	31	79.75	10	77.61	77.80	21	8,467	0.25%
2018/10/04	15	82.42	4	82.65	82.10	11	8,460	0.13%
2018/10/03	3	83.87	3	84.73	83.00	0	8,527	0.00%
2018/10/02	8	83.86	201	84.27	83.80	-193	8,627	-2.24%	大賣/鉅額交易
2018/10/01	18	83.98	5	83.70	84.10	13	8,694	0.15%
2018/09/28	7	81.97	6.1	82.29	82.50	0.9	8,877	0.01%
2018/09/27	12	82.73	17	82.28	82.50	-5	8,856	-0.06%
2018/09/26	8	84.74	4	85.83	84.30	4	8,864	0.05%
2018/09/25	2	84.65	4	85.10	84.60	-2	8,964	-0.02%
2018/09/21	18	83.13	13	82.27	83.40	5	9,017	0.06%
2018/09/20	4	86.23	3	86.97	85.80	1	8,961	0.01%
2018/09/19	22	87.54	5	87.48	87.00	17	9,052	0.19%
2018/09/18	4	86.73	0	0.00	85.90	4	9,188	0.04%
2018/09/17	0	0.00	1	89.40	89.40	-1	9,285	-0.01%
2018/09/14	20	87.85	19	88.53	88.70	1	9,410	0.01%
2018/09/13	2	86.25	14	86.22	85.30	-12	9,484	-0.13%
2018/09/12	21	86.89	20	88.61	86.50	1	9,467	0.01%
2018/09/11	12	90.90	1	89.20	89.80	11	9,351	0.12%
2018/09/10	5	92.86	11	93.29	93.60	-6	9,337	-0.06%
2018/09/07	26	97.95	2	97.75	97.30	24	9,473	0.25%
2018/09/06	16	102.13	0	0.00	100.50	16	9,475	0.17%
2018/09/05	3	105.50	9	105.72	105.00	-6	9,455	-0.06%
2018/09/04	9	107.94	10	108.75	107.50	-1	9,426	-0.01%
2018/09/03	1	107.50	7	107.86	107.50	-6	9,453	-0.06%
2018/08/31	1	104.00	4.1	105.52	106.50	-3.1	9,591	-0.03%
2018/08/30	13.1	104.88	3	105.50	104.50	10.1	9,741	0.10%
2018/08/29	5	105.50	13	106.38	107.00	-8	9,744	-0.08%
2018/08/28	8	105.00	4	107.75	104.50	4	9,793	0.04%
2018/08/27	0	0.00	10	103.20	104.00	-10	9,738	-0.10%
2018/08/24	9	98.56	6	99.15	99.20	3	9,653	0.03%
2018/08/23	2	97.85	2	99.20	100.00	0	9,761	0.00%
2018/08/22	3	97.30	1	99.20	95.80	2	9,726	0.02%
2018/08/21	3	98.63	1	98.70	99.90	2	9,599	0.02%
2018/08/20	2	100.05	2	100.50	99.50	0	9,559	0.00%
2018/08/17	41	101.61	10	101.83	100.50	31	9,645	0.32%
2018/08/16	12	96.90	6	98.85	99.50	6	9,627	0.06%
2018/08/15	30	95.04	39	95.69	99.70	-9	9,689	-0.09%
2018/08/14	1	100.00	0	0.00	100.00	1	9,468	0.01%
2018/08/13	11	101.49	2.3	100.72	100.50	8.8	9,527	0.09%
2018/08/10	2	103.25	1	103.50	104.00	1	9,677	0.01%
2018/08/09	3	104.17	2	104.75	104.00	1	9,839	0.01%
2018/08/08	1	105.00	10	105.45	107.00	-9	9,995	-0.09%
2018/08/07	10	101.50	3	101.00	101.50	7	10,030	0.07%
2018/08/06	1	105.00	0	0.00	104.50	1	10,126	0.01%
2018/08/03	3	106.17	4	107.63	105.50	-1	10,122	-0.01%
2018/08/02	7	107.29	2	106.75	106.50	5	10,221	0.05%
2018/08/01	1	111.00	6	110.25	110.50	-5	10,233	-0.05%
2018/07/31	0	0.00	2	107.25	105.00	-2	10,093	-0.02%
2018/07/30	8	104.13	1	104.50	103.00	7	10,099	0.07%
2018/07/27	0	0.00	1	109.50	108.00	-1	10,083	-0.01%
2018/07/26	6	106.75	1	106.50	106.50	5	10,131	0.05%
2018/07/25	13	109.23	9	107.94	107.00	4	10,054	0.04%
2018/07/24	16	108.94	15	108.50	110.00	1	9,871	0.01%
2018/07/23	0	0.00	48	102.09	103.00	-48	9,592	-0.50%
2018/07/20	5	99.84	4	100.23	98.90	1	9,624	0.01%
2018/07/19	13	100.40	5	101.10	101.00	8	9,509	0.08%
2018/07/18	3	101.97	7	102.71	105.00	-4	9,391	-0.04%
2018/07/17	4	97.93	3	98.47	97.50	1	9,293	0.01%
2018/07/16	1	100.50	1	101.50	100.50	0	9,304	0.00%
2018/07/13	72	100.93	9	99.76	101.00	63	9,329	0.68%
2018/07/12	5	96.08	2	96.25	96.20	3	9,309	0.03%
2018/07/11	1	99.00	6	98.73	98.20	-5	9,312	-0.05%
2018/07/10	16	96.63	2	97.70	97.60	14	9,309	0.15%
2018/07/09	71	92.53	3	93.60	95.00	68	9,253	0.73%
2018/07/06	0	0.00	9	97.76	98.20	-9	9,131	-0.10%
2018/07/05	51	95.31	1	95.10	93.30	50	9,051	0.55%
2018/07/04	1	96.30	0	0.00	92.50	1	9,121	0.01%
2018/07/03	44	94.81	7	94.17	96.00	37	9,212	0.40%
2018/07/02	3	94.57	2	94.20	94.30	1	9,192	0.01%
2018/06/29	12	94.34	10	93.75	94.20	2	9,571	0.02%
2018/06/28	1.1	95.64	1	97.00	96.40	0.1	9,432	0.00%
2018/06/27	18.1	97.75	14	99.11	96.20	4.1	9,532	0.04%
2018/06/26	0	0.00	4	100.05	99.80	-4	9,472	-0.04%
2018/06/25	4	98.05	7	97.63	98.80	-3	9,456	-0.03%
2018/06/22	7	99.84	5	100.60	100.00	2	9,568	0.02%
2018/06/21	10	105.40	0	0.00	104.50	10	9,624	0.10%
2018/06/20	13	107.19	1	106.00	106.00	12	9,529	0.13%
2018/06/19	2	114.00	9	113.28	114.50	-7	9,524	-0.07%
2018/06/15	3	108.67	5	108.20	107.50	-2	9,468	-0.02%
2018/06/14	7	109.93	24	109.63	109.00	-17	9,268	-0.18%
2018/06/13	6	112.50	2	112.00	112.00	4	9,201	0.04%
2018/06/12	2.1	115.49	1	115.50	115.00	1.1	9,183	0.01%
2018/06/11	22.1	116.09	6	116.92	117.00	16.1	9,210	0.17%
2018/06/08	11	112.50	17	112.56	112.50	-6	9,184	-0.07%
2018/06/07	38	116.79	16.4	116.40	115.00	21.6	9,064	0.24%
2018/06/06	2	124.25	2	124.50	123.00	0	8,996	0.00%
2018/06/05	4	124.13	4	125.63	124.50	0	8,994	0.00%
2018/06/04	5	125.30	1	124.00	123.50	4	9,143	0.04%
2018/06/01	2	124.25	3	125.83	126.50	-1	9,426	-0.01%
2018/05/31	2	122.75	3	125.00	125.00	-1	9,439	-0.01%
2018/05/30	10	122.80	3.1	125.03	121.00	6.9	9,300	0.07%
2018/05/29	3	124.17	6	125.75	127.00	-3	9,324	-0.03%
2018/05/28	10	123.70	10	124.55	124.50	0	9,462	0.00%
2018/05/25	20	125.73	15	126.53	124.50	5	9,473	0.05%
2018/05/24	7	127.71	9	127.89	128.50	-2	9,433	-0.02%
2018/05/23	12.1	125.65	15	126.13	129.50	-2.9	9,415	-0.03%
2018/05/22	11.1	122.49	12	123.42	126.00	-0.9	9,413	-0.01%
2018/05/21	1	122.00	2	124.50	124.00	-1	9,527	-0.01%
2018/05/18	11.1	118.34	10	120.25	122.00	1.1	9,512	0.01%
2018/05/17	8.1	117.57	12	118.67	118.50	-3.9	9,496	-0.04%
2018/05/16	20	113.33	24	112.92	114.00	-4	9,388	-0.04%
2018/05/15	5	110.00	46	110.63	111.50	-41	9,434	-0.43%
2018/05/14	1	103.00	17	107.35	110.50	-16	9,535	-0.17%
2018/05/11	8	101.63	3	102.17	102.50	5	9,540	0.05%
2018/05/10	7	103.43	9.2	103.86	103.00	-2.2	9,565	-0.02%
2018/05/09	7	99.96	6	99.90	100.00	1	9,583	0.01%
2018/05/08	2	98.15	0.2	98.20	98.40	1.8	9,656	0.02%
2018/05/07	2	99.00	8	99.65	99.10	-6	10,020	-0.06%
2018/05/04	4	96.93	5	97.60	97.40	-1	10,229	-0.01%
2018/05/03	4	96.05	19	97.43	97.00	-15	10,257	-0.15%
2018/05/02	4	93.35	4	93.55	94.10	0	10,254	0.00%
2018/04/30	3	93.20	3	93.67	93.40	0	10,576	0.00%
2018/04/27	1	91.50	9	93.29	93.60	-8	10,629	-0.08%
2018/04/26	14	91.21	12	91.02	90.20	2	10,666	0.02%
2018/04/25	10	89.39	2	90.20	88.90	8	10,648	0.08%
2018/04/24	5	92.94	2	93.85	92.00	3	10,764	0.03%
2018/04/23	4	95.03	8	95.63	96.00	-4	10,927	-0.04%
2018/04/20	6	94.15	5	94.76	95.20	1	11,056	0.01%
2018/04/19	10	95.12	4	96.55	95.00	6	11,030	0.05%
2018/04/18	10	94.84	8	95.00	94.00	2	11,033	0.02%
2018/04/17	33	93.04	27	93.73	95.00	6	11,163	0.05%
2018/04/16	22.1	97.60	104	96.58	95.80	-81.9	11,113	-0.74%	大賣/
2018/04/13	7	101.57	9	102.89	100.50	-2	11,069	-0.02%
2018/04/12	3	100.70	5	100.30	100.50	-2	11,138	-0.02%
2018/04/11	3	98.60	3	101.00	100.50	0	11,284	0.00%
2018/04/10	5	99.02	7	99.89	98.60	-2	11,379	-0.02%
2018/04/09	26.2	100.27	10	99.91	99.30	16.2	11,681	0.14%
2018/04/03	6	100.10	5	101.00	101.50	1	11,672	0.01%
2018/04/02	23	99.45	65	100.57	101.50	-42	11,801	-0.36%
2018/03/31	10	95.12	0.9	95.20	95.20	9.1	11,346	0.08%
2018/03/30	54.1	96.81	39	96.67	95.60	15.1	11,347	0.13%
2018/03/29	17	97.98	24	98.11	97.70	-7	11,124	-0.06%
2018/03/28	7	97.36	9.5	98.53	97.80	-2.5	11,032	-0.02%
2018/03/27	26	97.46	44	99.03	98.50	-18	10,887	-0.17%
2018/03/26	7	92.36	30.2	95.13	97.30	-23.2	10,663	-0.22%
2018/03/23	21	90.70	7	91.09	90.10	14	10,453	0.13%
2018/03/22	13	93.17	13.1	94.02	94.50	-0.1	10,400	0.00%
2018/03/21	5	91.14	30	91.10	92.80	-25	10,257	-0.24%
2018/03/20	30	88.71	16	89.37	89.00	14	10,117	0.14%
2018/03/19	13	89.48	9	89.89	89.50	4	10,118	0.04%
2018/03/16	23	91.33	37	91.04	90.50	-14	10,112	-0.14%
2018/03/15	7	90.44	26	90.72	90.80	-19	10,092	-0.19%
2018/03/14	16	89.51	13	89.38	89.00	3	10,066	0.03%
2018/03/13	20.1	90.19	13	90.05	89.30	7.1	10,089	0.07%
2018/03/12	22	89.66	11	90.07	90.00	11	10,033	0.11%
2018/03/09	31	89.32	33	89.74	90.10	-2	9,985	-0.02%
2018/03/08	32	91.78	21	92.16	90.10	11	9,970	0.11%
2018/03/07	11	89.95	36	89.87	90.90	-25	9,746	-0.26%
2018/03/06	4	86.83	4	87.30	87.20	0	9,466	0.00%
2018/03/05	8	86.75	8	87.49	86.00	0	9,477	0.00%
2018/03/02	37	87.55	13	87.53	87.10	24	9,455	0.25%
2018/03/01	10	87.32	20	88.47	89.90	-10	9,371	-0.11%
2018/02/27	19	87.09	11	85.96	85.50	8	9,187	0.09%
2018/02/26	5	88.24	8	88.08	87.50	-3	9,155	-0.03%
2018/02/23	7	86.10	7	86.89	86.00	0	9,145	0.00%
2018/02/22	44	86.15	17	85.25	85.00	27	9,121	0.30%
2018/02/21	5	89.26	10	89.76	89.20	-5	9,026	-0.06%
2018/02/12	11	85.98	6	86.95	85.40	5	8,845	0.06%
2018/02/09	16	86.68	13	87.96	85.40	3	8,839	0.03%
2018/02/08	9	88.37	10	87.66	88.10	-1	8,628	-0.01%
2018/02/07	24	88.48	27	87.94	87.40	-3	8,567	-0.04%
2018/02/06	30	83.41	37	83.88	83.90	-7	8,403	-0.08%
2018/02/05	49	88.80	31	90.06	89.90	18	8,273	0.22%
2018/02/02	10	94.78	3	95.87	94.60	7	8,248	0.08%
2018/02/01	33	97.39	24	95.57	94.70	9	8,603	0.10%
2018/01/31	29	96.19	17	96.28	96.30	12	8,544	0.14%
2018/01/30	29	97.96	5	100.40	96.70	24	8,430	0.28%
2018/01/29	3	101.50	19	101.13	104.50	-16	8,080	-0.20%
2018/01/26	5	95.38	19	94.75	95.40	-14	7,808	-0.18%
2018/01/25	6	92.92	16	93.59	93.40	-10	7,751	-0.13%
2018/01/24	49	94.16	43	93.96	92.40	6	7,673	0.08%
2018/01/23	6	90.95	3	91.07	90.60	3	7,387	0.04%
2018/01/22	32	88.80	16	88.99	89.80	16	7,331	0.22%
2018/01/19	11	90.43	9	91.03	90.00	2	7,290	0.03%
2018/01/18	13	91.29	7	90.30	89.90	6	7,214	0.08%
2018/01/17	18	91.16	11	91.85	92.30	7	7,074	0.10%
2018/01/16	32	89.25	40	90.72	89.90	-8	6,985	-0.11%
2018/01/15	5	87.72	6	88.60	87.30	-1	6,936	-0.01%
2018/01/12	10	88.69	12	87.95	87.60	-2	7,214	-0.03%
2018/01/11	3	89.30	11	88.60	89.60	-8	7,229	-0.11%
2018/01/10	17	86.41	17	86.31	85.10	0	7,200	0.00%
2018/01/09	8	87.89	16	88.55	88.10	-8	7,464	-0.11%
2018/01/08	10	89.04	3	89.47	88.70	7	7,671	0.09%
2018/01/05	41	87.40	58	87.96	88.60	-17	7,558	-0.22%
2018/01/04	29	86.01	21	86.47	86.20	8	7,414	0.11%
2018/01/03	37.1	85.26	52	84.76	85.00	-14.9	7,211	-0.21%
2018/01/02	42	79.95	14	79.31	79.90	28	6,802	0.41%