微星 (2377)-元大-台中中港券商分點個股進出

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
161.5
漲跌
▼6.0
漲幅
-3.58%
成交量
3,807張
產業
上市電腦週邊類股
1230人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

微星 (2377)籌碼相關－元大-台中中港券商分點個股進出

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-台中中港券商分點個股進出
元大-台中中港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
2024/04/15	2	168.25	2	169.50	167.50	0	4,557	0.00%
2024/04/12	0	0.00	1	171.50	170.50	-1	4,593	-0.02%
2024/04/11	0	172.00	1	172.50	173.00	-1	4,611	-0.02%
2024/04/10	1	174.50	0	0.00	172.50	1	4,707	0.02%
2024/04/08	3.4	172.23	0.1	173.00	171.50	3.3	4,924	0.07%
2024/04/03	0.1	170.00	0	0.00	169.50	0.1	4,998	0.00%
2024/03/29	0	0.00	1	169.50	169.50	-1	5,643	-0.02%
2024/03/28	6	167.67	0	0.00	167.00	6	5,847	0.10%
2024/03/27	0	0.00	0	169.00	168.00	0	5,925	0.00%
2024/03/26	0	0.00	0.2	172.00	168.50	-0.2	6,028	0.00%
2024/03/25	0.2	171.50	0	0.00	170.00	0.2	6,203	0.00%
2024/03/22	0	0.00	2	171.50	171.00	-2	6,244	-0.03%
2024/03/21	3.1	168.50	0.2	169.50	170.50	2.9	6,262	0.05%
2024/03/20	3.5	169.71	1.2	169.50	168.50	2.3	6,265	0.04%
2024/03/19	3.1	171.71	1.2	170.92	170.00	1.9	6,284	0.03%
2024/03/18	2	171.54	1.2	172.17	171.50	0.8	6,294	0.01%
2024/03/15	9.2	170.53	5.1	170.72	169.50	4.1	6,303	0.06%
2024/03/14	4.2	184.74	1	186.00	186.00	3.2	6,159	0.05%
2024/03/13	0	0.00	4	189.50	189.00	-4	6,190	-0.06%
2024/03/12	0.2	187.50	2	187.75	188.50	-1.8	6,202	-0.03%
2024/03/11	2.2	187.05	0	0.00	187.00	2.2	6,247	0.04%
2024/03/08	1	191.00	4	189.13	188.00	-3	6,321	-0.05%
2024/03/07	4	189.13	3	190.00	189.50	1	6,322	0.02%
2024/03/06	2.1	194.50	3	193.17	193.00	-0.9	6,367	-0.01%
2024/03/05	1	194.00	0.1	195.00	195.00	0.9	6,508	0.01%
2024/03/04	2.1	191.82	14.1	194.26	192.00	-12	6,707	-0.18%
2024/03/01	20	192.50	1.1	193.44	191.00	18.9	6,638	0.28%
2024/02/29	0	188.50	4	188.38	191.00	-4	6,614	-0.06%
2024/02/27	3	192.50	0	192.50	187.50	3	6,595	0.05%
2024/02/26	1	189.50	0	0.00	189.50	1	6,563	0.02%
2024/02/23	3	191.50	4.1	192.14	191.50	-1.1	6,535	-0.02%
2024/02/22	4.2	191.22	2	193.75	189.50	2.2	6,543	0.03%
2024/02/21	0	0.00	1	191.50	190.00	-1	6,497	-0.02%
2024/02/20	2	191.74	1	189.50	192.00	1	6,464	0.02%
2024/02/19	5	190.20	0	0.00	191.00	5	6,477	0.08%
2024/02/16	1	191.50	1	191.00	191.00	0	6,498	0.00%
2024/02/15	1	196.00	22.6	192.49	193.00	-21.6	6,484	-0.33%
2024/02/05	2	190.26	2	191.00	191.00	0	6,437	0.00%
2024/02/02	25	188.22	14	189.50	189.50	11	6,389	0.17%
2024/02/01	0	0.00	0.2	183.00	184.00	-0.2	6,266	0.00%
2024/01/31	1	182.98	1	181.50	182.00	0	6,271	0.00%
2024/01/30	13.1	184.04	2	184.50	184.00	11.1	6,252	0.18%
2024/01/29	2	181.25	1	183.00	183.50	1	6,257	0.02%
2024/01/26	1	180.50	1	181.50	179.50	0	6,257	0.00%
2024/01/25	0	0.00	1	181.50	185.00	-1	6,251	-0.02%
2024/01/24	1	182.50	0	0.00	183.00	1	6,206	0.02%
2024/01/22	2	185.50	9	186.28	186.00	-7	6,127	-0.11%
2024/01/19	4	183.38	1	183.50	184.50	3	6,037	0.05%
2024/01/18	10	180.71	1	184.50	179.00	9	5,966	0.15%
2024/01/17	1	181.50	0	0.00	179.00	1	5,868	0.02%
2024/01/16	0.1	181.00	1	179.50	179.50	-1	5,769	-0.02%
2024/01/15	1.2	182.85	1	181.00	181.00	0.2	5,730	0.00%
2024/01/12	1.1	184.61	1	185.00	184.50	0.1	5,740	0.00%
2024/01/10	1	184.50	0	0.00	186.00	1	5,782	0.02%
2024/01/09	0	0.00	1	190.50	189.50	-1	5,649	-0.02%
2024/01/08	1	187.50	1	190.50	187.50	0	5,584	0.00%
2024/01/05	1	187.00	1	186.00	186.00	0	5,616	0.00%
2024/01/04	0.2	188.00	2	188.00	187.50	-1.8	5,597	-0.03%
2024/01/03	5	193.20	2	192.75	191.00	3	5,541	0.05%
2024/01/02	12	200.00	13	197.92	198.00	-1	5,437	-0.02%
2023/12/29	4	205.25	7	203.72	204.00	-3	5,303	-0.06%
2023/12/28	1.1	199.09	3	201.67	201.50	-1.9	5,228	-0.04%
2023/12/27	2	200.75	7	200.50	200.00	-5	5,130	-0.10%
2023/12/26	10	197.74	17.8	196.78	195.50	-7.8	4,969	-0.16%
2023/12/25	9.3	190.66	81.5	191.84	193.00	-72.2	4,679	-1.54%
2023/12/22	15	185.67	10	183.00	184.00	5	4,482	0.11%
2023/12/21	5.5	182.54	10	182.00	181.50	-4.5	4,430	-0.10%
2023/12/20	20	186.32	3	186.50	184.50	17	4,318	0.39%
2023/12/19	0	0.00	2	182.00	181.50	-2	4,161	-0.05%
2023/12/18	2	181.50	0	0.00	180.50	2	4,254	0.05%
2023/12/15	1.2	179.54	11	181.00	179.00	-9.8	4,362	-0.22%
2023/12/14	10	182.50	2.2	182.39	181.50	7.9	4,373	0.18%
2023/12/13	0	0.00	50	178.54	178.00	-50	4,355	-1.15%
2023/12/12	73	176.48	0	0.00	177.00	73	4,371	1.67%
2023/12/11	1	179.00	1	177.00	177.00	0	4,347	0.00%
2023/12/08	39	181.68	2	179.00	179.00	37	4,322	0.86%
2023/12/06	1.2	177.08	1	178.50	176.50	0.2	4,292	0.00%
2023/12/05	5	178.70	2	180.00	178.00	3	4,246	0.07%
2023/12/04	4.1	184.00	1	184.50	183.50	3.1	4,195	0.08%
2023/12/01	7	182.57	17	183.74	185.00	-10	4,174	-0.24%
2023/11/30	11.5	183.44	5	184.50	183.50	6.5	4,137	0.16%
2023/11/29	17	173.68	7	180.57	181.00	10	3,977	0.25%
2023/11/27	1	167.50	0	0.00	167.50	1	3,842	0.03%
2023/11/22	0	0.00	1	170.00	169.50	-1	3,945	-0.03%
2023/11/21	0	170.50	2	169.00	170.00	-2	3,984	-0.05%
2023/11/17	1	166.50	1	166.00	166.00	0	3,970	0.00%
2023/11/16	1	165.00	0	0.00	164.50	1	4,018	0.02%
2023/11/15	0	0.00	1	169.50	168.00	-1	4,050	-0.02%
2023/11/14	2	163.75	2	166.00	166.50	0	4,055	0.00%
2023/11/13	14	168.00	11	169.23	166.00	3	4,095	0.07%
2023/11/10	1	173.50	0	175.00	174.50	1	4,072	0.02%
2023/11/08	0	0.00	2.7	172.37	173.00	-2.7	4,158	-0.06%
2023/11/07	1	170.00	0	0.00	171.00	1	4,217	0.02%
2023/11/06	0	0.00	5	172.80	172.50	-5	4,252	-0.12%
2023/11/03	0	0.00	1	170.00	170.00	-1	4,303	-0.02%
2023/11/02	0	169.50	1	170.00	170.50	-1	4,376	-0.02%
2023/10/30	0	0.00	3.1	168.15	168.00	-3.1	4,473	-0.07%
2023/10/27	0	0.00	9	167.06	167.50	-9	4,512	-0.20%
2023/10/26	0	0.00	1	161.00	165.50	-1	4,539	-0.02%
2023/10/25	0	0.00	3	165.00	164.50	-3	4,583	-0.07%
2023/10/24	1	159.50	2	159.75	161.00	-1	4,641	-0.02%
2023/10/23	0	0.00	1	159.00	157.50	-1	4,844	-0.02%
2023/10/20	0.1	154.50	0	0.00	156.50	0.1	4,975	0.00%
2023/10/19	3	157.67	1	159.00	159.00	2	5,011	0.04%
2023/10/18	1	160.00	0	0.00	160.50	1	5,081	0.02%
2023/10/17	2	163.75	0	0.00	162.00	2	5,027	0.04%
2023/10/16	5	164.00	0	0.00	164.00	5	5,103	0.10%
2023/10/13	9	166.28	17	165.76	166.50	-8	5,241	-0.15%
2023/10/12	16	171.88	4	171.13	172.50	12	5,222	0.23%
2023/10/11	2	169.75	0	0.00	168.50	2	5,255	0.04%
2023/10/06	0	167.00	0	0.00	168.00	0	5,371	0.00%
2023/10/03	1	167.01	1	168.50	167.00	0	5,397	0.00%
2023/10/02	1	168.50	2	168.50	167.50	-1	5,411	-0.02%
2023/09/28	4	164.75	1	165.50	164.00	3	5,399	0.06%
2023/09/27	0	166.50	0	0.00	167.00	0	5,336	0.00%
2023/09/26	1.1	170.26	1	169.50	168.50	0.1	5,319	0.00%
2023/09/22	4	170.50	4	169.38	171.00	0	5,338	0.00%
2023/09/21	2	173.75	2	174.50	172.50	0	5,321	0.00%
2023/09/20	7	173.36	7	175.07	175.50	0	5,193	0.00%
2023/09/15	0	167.00	0	0.00	171.50	0	4,985	0.00%
2023/09/12	0	0.00	1	164.50	164.50	-1	5,076	-0.02%
2023/09/11	1	164.00	0	0.00	162.00	1	5,126	0.02%
2023/09/06	0	0.00	15	165.00	165.00	-15	5,245	-0.29%
2023/09/05	16	165.53	0	0.00	165.00	16	5,369	0.30%
2023/08/31	1	159.50	0	0.00	159.50	1	5,528	0.02%
2023/08/30	1	161.00	0	0.00	161.00	1	5,500	0.02%
2023/08/28	3	160.83	1	163.00	161.50	2	5,623	0.04%
2023/08/25	1	171.00	0	0.00	171.50	1	5,662	0.02%
2023/08/24	2	175.00	0	0.00	173.00	2	5,670	0.04%
2023/08/23	1	171.50	0	0.00	171.50	1	5,724	0.02%
2023/08/22	0	173.00	0	0.00	170.00	0	5,923	0.00%
2023/08/21	2	171.25	1	170.00	170.50	1	6,044	0.02%
2023/08/18	3	174.00	1	174.50	173.00	2	6,040	0.03%
2023/08/17	1	170.50	1	172.50	178.50	0	6,018	0.00%
2023/08/14	1	176.00	0	0.00	178.00	1	5,997	0.02%
2023/08/11	0	182.52	0	0.00	179.00	0	6,022	0.00%
2023/08/10	0	189.00	2	187.00	187.50	-2	6,054	-0.03%
2023/08/09	3	196.67	1	196.00	194.50	2	6,113	0.03%
2023/08/08	1	190.50	2.3	192.70	192.00	-1.3	6,074	-0.02%
2023/08/07	1	189.00	0	0.00	189.00	1	5,999	0.02%
2023/08/04	0	183.00	0	0.00	184.50	0	5,965	0.00%
2023/08/02	0	185.50	1	186.00	186.00	-1	5,916	-0.02%
2023/08/01	1	195.97	1.3	195.77	190.50	-0.3	5,842	-0.01%
2023/07/31	1	194.99	11	194.45	194.50	-10	5,806	-0.17%
2023/07/28	0	199.00	1	193.00	201.00	-1	5,780	-0.02%
2023/07/27	1	198.49	1.1	202.11	196.00	-0.1	5,722	0.00%
2023/07/26	12	204.67	6	203.33	203.50	6	5,669	0.11%
2023/07/25	30	204.00	36	211.00	211.00	-6	5,447	-0.11%
2023/07/24	1	192.00	1	191.50	192.00	0	5,314	0.00%
2023/07/21	1	189.50	0	191.00	191.50	1	5,238	0.02%
2023/07/20	0	185.00	0	0.00	186.00	0	5,156	0.00%
2023/07/19	6	189.16	6	187.00	187.00	0	5,111	0.00%
2023/07/18	5	193.50	5.3	194.76	193.00	-0.3	5,022	-0.01%
2023/07/17	0	188.00	0	0.00	188.00	0	4,869	0.00%
2023/07/14	1	183.52	1	185.00	185.00	0	4,804	0.00%
2023/07/13	2.3	187.93	18	188.47	188.00	-15.7	4,744	-0.33%
2023/07/12	0	181.50	0	0.00	182.00	0	4,573	0.00%
2023/07/10	0	175.50	2	176.50	175.50	-2	4,538	-0.04%
2023/07/07	0.1	171.50	0	0.00	173.00	0.1	4,521	0.00%
2023/07/06	0	175.00	0	0.00	176.00	0	4,487	0.00%
2023/07/05	0	177.00	0	0.00	176.50	0	4,460	0.00%
2023/07/04	0	179.00	0	0.00	179.00	0	4,441	0.00%
2023/07/03	1	180.00	0	0.00	180.00	1	4,413	0.02%
2023/06/30	0	176.50	0	0.00	176.50	0	4,391	0.00%
2023/06/28	0	173.00	0	0.00	172.50	0	4,365	0.00%
2023/06/27	1	174.00	12	174.50	174.00	-11	4,332	-0.25%
2023/06/26	0	175.00	1	175.00	175.50	-1	4,297	-0.02%
2023/06/21	0	176.00	3	176.00	176.00	-3	4,292	-0.07%
2023/06/20	0	174.00	0	0.00	174.00	0	4,250	0.00%
2023/06/19	0	173.50	0	0.00	174.00	0	4,228	0.00%
2023/06/16	7	176.64	7	179.00	178.00	0	4,143	0.00%
2023/06/15	12	178.67	1	177.00	178.00	11	4,077	0.27%
2023/06/14	0	178.50	1	179.00	179.00	-1	4,078	-0.02%
2023/06/13	0	181.50	2	182.00	182.50	-2	4,144	-0.05%
2023/06/12	3.1	177.03	0	0.00	178.00	3.1	4,104	0.07%
2023/06/09	7	181.58	26	184.13	185.00	-19	4,035	-0.47%
2023/06/08	10	180.00	11	181.36	180.00	-1	3,941	-0.03%
2023/06/07	3	178.17	11.1	179.41	178.50	-8.1	3,889	-0.21%
2023/06/06	0	0.00	1	173.50	173.50	-1	3,757	-0.03%
2023/06/05	1	171.50	5	171.60	173.00	-4	3,722	-0.11%
2023/06/02	3	170.84	18	171.53	171.50	-15	3,667	-0.41%
2023/06/01	1	166.00	0	0.00	166.00	1	3,527	0.03%
2023/05/31	0	165.00	0	0.00	166.00	0	3,450	0.00%
2023/05/30	0	164.00	2	164.50	164.50	-2	3,403	-0.06%
2023/05/29	3	168.99	1	167.50	168.00	2	3,362	0.06%
2023/05/26	8	169.81	16	169.00	169.50	-8	3,353	-0.24%
2023/05/25	13	164.46	5	162.40	162.50	8	3,227	0.25%
2023/05/24	1	159.00	1	160.50	161.00	0	3,077	0.00%
2023/05/23	0	0.00	0.1	158.00	158.50	-0.1	3,000	0.00%
2023/05/22	1	157.00	1.1	157.50	158.00	-0.1	2,947	0.00%
2023/05/19	0.1	157.00	4	157.38	157.00	-3.9	2,902	-0.13%
2023/05/18	4	157.50	3.1	158.00	159.00	0.9	2,854	0.03%
2023/05/17	1	156.00	2	155.75	155.50	-1	2,789	-0.04%
2023/05/16	0.2	153.17	2	153.25	154.50	-1.9	2,707	-0.07%
2023/05/15	5	153.00	2	151.99	152.00	3	2,628	0.11%
2023/05/12	0	0.00	0	147.50	147.50	0	2,552	0.00%
2023/05/11	0	0.00	3	145.50	146.50	-3	2,510	-0.12%
2023/05/10	0.1	143.50	0	0.00	145.00	0.1	2,519	0.00%
2023/05/09	0	0.00	0	145.73	146.00	0	2,529	0.00%
2023/05/03	0	0.00	0	145.50	144.00	0	2,543	0.00%
2023/05/02	0	0.00	1	142.50	143.00	-1	2,574	-0.04%
2023/04/27	0	0.00	0	145.00	145.00	0	2,631	0.00%
2023/04/25	1.2	141.25	0.2	142.00	141.00	1	2,643	0.04%
2023/04/21	0.1	143.00	0	0.00	144.00	0.1	2,621	0.00%
2023/04/18	1	147.50	0	0.00	147.50	1	2,636	0.04%
2023/04/17	0.1	146.50	2	146.50	147.50	-2	2,643	-0.07%
2023/04/14	0	0.00	0	147.00	147.00	0	2,646	0.00%
2023/04/13	0.1	145.50	0	0.00	146.00	0.1	2,638	0.00%
2023/04/11	0.1	145.00	0	0.00	146.50	0.1	2,668	0.00%
2023/04/10	0	0.00	0	145.75	146.00	0	2,671	0.00%
2023/03/31	0	0.00	1	142.50	144.00	-1	2,707	-0.04%
2023/03/30	1	146.00	10	146.00	143.50	-9	2,835	-0.32%
2023/03/22	0	0.00	4.3	143.27	144.50	-4.3	3,622	-0.12%
2023/03/20	3	140.67	0	0.00	140.50	3	3,671	0.08%
2023/03/17	1	142.49	0	0.00	145.00	1	3,647	0.03%
2023/03/16	0	0.00	0	140.50	142.50	0	3,621	0.00%
2023/03/15	0	0.00	1	140.00	139.00	-1	3,577	-0.03%
2023/03/14	0	136.50	1	137.00	136.50	-1	3,581	-0.03%
2023/03/10	0	0.00	2	136.50	137.00	-2	3,523	-0.06%
2023/03/09	0	139.00	0	0.00	139.00	0	3,515	0.00%
2023/03/08	0	0.00	5	139.50	139.50	-5	3,568	-0.14%
2023/03/06	1	140.99	0	0.00	140.00	1	3,618	0.03%
2023/03/03	0	0.00	0	140.00	139.50	0	3,659	0.00%
2023/03/02	0	139.50	0	0.00	139.00	0	3,682	0.00%
2023/03/01	0	0.00	0	139.50	139.00	0	3,686	0.00%
2023/02/24	1	143.42	0	0.00	137.00	1	3,742	0.03%
2023/02/23	1	143.50	3	142.17	141.50	-2	3,716	-0.05%
2023/02/21	0	135.00	0	0.00	135.00	0	3,705	0.00%
2023/02/16	0	0.00	1	136.00	135.50	-1	3,907	-0.03%
2023/02/15	0	131.50	0	0.00	131.00	0	3,938	0.00%
2023/02/13	1	129.00	1	130.50	131.00	0	4,036	0.00%
2023/02/10	0	129.00	0	0.00	128.50	0	4,052	0.00%
2023/02/03	0	0.00	2	132.00	132.00	-2	4,083	-0.05%
2023/01/30	0	0.00	2	133.00	133.00	-2	4,018	-0.05%
2023/01/17	0	0.00	5	127.00	127.50	-5	3,991	-0.13%
2023/01/16	2	125.50	0	0.00	125.50	2	4,049	0.05%
2023/01/11	2	125.50	0	0.00	125.50	2	4,187	0.05%
2023/01/10	0	125.50	0	0.00	126.50	0	4,380	0.00%
2023/01/09	0	0.00	3	125.50	126.00	-3	4,427	-0.07%
2023/01/06	1	123.00	9	123.94	124.00	-8	4,493	-0.18%
2023/01/03	0	0.00	1	122.00	122.50	-1	4,655	-0.02%
2022/12/29	0	0.00	1	120.50	120.00	-1	4,719	-0.02%
2022/12/28	0	118.00	0	0.00	118.00	0	4,728	0.00%
2022/12/27	0	118.50	0	0.00	118.00	0	4,814	0.00%
2022/12/22	0	0.00	0.1	118.00	117.50	-0.1	5,012	0.00%
2022/12/20	6	117.92	2	117.00	116.00	4	4,836	0.08%
2022/12/19	0	123.50	0.1	123.00	123.50	0	4,745	0.00%
2022/12/16	1	119.04	1	120.50	123.50	0	4,614	0.00%
2022/12/15	6	122.92	6	125.08	123.00	0	4,527	0.00%
2022/12/13	0	119.00	0	0.00	120.50	0	4,622	0.00%
2022/12/12	0	0.00	1	120.00	120.50	-1	4,667	-0.02%
2022/12/09	0	0.00	1	119.50	119.00	-1	4,714	-0.02%
2022/12/08	2	116.28	0	0.00	117.50	2	4,769	0.04%
2022/12/07	3	119.00	1	119.50	119.00	2	4,773	0.04%
2022/12/06	2	122.50	0	0.00	121.50	2	4,856	0.04%
2022/12/05	3	125.33	0	0.00	125.00	3	4,907	0.06%
2022/12/02	0	124.00	1	124.50	123.50	-1	4,944	-0.02%
2022/12/01	1	123.50	0.1	124.00	123.50	0.9	4,959	0.02%
2022/11/30	1	122.00	0	0.00	123.00	1	4,940	0.02%
2022/11/29	3	123.00	0	0.00	122.00	3	4,906	0.06%
2022/11/28	0	124.00	0	0.00	123.00	0	4,900	0.00%
2022/11/25	1.1	126.91	0	0.00	125.00	1.1	4,912	0.02%
2022/11/24	0	124.00	0	0.00	123.50	0	4,871	0.00%
2022/11/23	0	123.00	0	0.00	122.50	0	4,882	0.00%
2022/11/22	0	0.00	1	121.00	122.00	-1	4,866	-0.02%
2022/11/21	1	126.00	1.1	128.41	126.00	-0.1	4,799	0.00%
2022/11/18	0	0.00	2.2	130.92	130.50	-2.2	4,764	-0.05%
2022/11/16	1	124.50	93	125.05	127.00	-92	4,720	-1.95%
2022/11/15	0	0.00	2.1	122.64	123.00	-2.1	4,675	-0.04%
2022/11/14	0	121.50	0	0.00	122.50	0	4,682	0.00%
2022/11/11	0	0.00	10	125.00	123.00	-10	4,693	-0.21%
2022/11/10	0.1	117.57	4	119.00	120.00	-3.9	4,769	-0.08%
2022/11/09	0	0.00	7	120.00	120.50	-7	4,853	-0.14%
2022/11/08	0.2	118.25	0	0.00	118.00	0.2	4,936	0.00%
2022/11/07	0	0.00	3.3	116.68	116.50	-3.3	4,985	-0.07%
2022/11/04	1	112.50	0	0.00	112.50	1	4,965	0.02%
2022/11/03	0	0.00	2	113.00	113.50	-2	5,027	-0.04%
2022/11/02	0	0.00	1	112.00	112.00	-1	5,049	-0.02%
2022/10/27	2	112.00	1	113.00	112.00	1	5,092	0.02%
2022/10/25	1	111.50	1	112.50	111.50	0	5,133	0.00%
2022/10/24	3	113.00	3	112.83	112.00	0	5,132	0.00%
2022/10/21	2	108.00	0	0.00	107.50	2	5,069	0.04%
2022/10/20	0	108.00	0	0.00	111.00	0	5,049	0.00%
2022/10/18	0	0.00	1	114.00	108.00	-1	4,994	-0.02%
2022/10/17	0	0.00	1	105.50	107.00	-1	4,951	-0.02%
2022/10/14	0	0.00	1	108.00	106.50	-1	4,968	-0.02%
2022/10/13	0.1	106.50	0	0.00	109.00	0.1	4,969	0.00%
2022/10/12	1	106.50	0	0.00	106.50	1	4,991	0.02%
2022/10/11	0	104.50	0	0.00	104.00	0	5,022	0.00%
2022/10/07	0	105.50	1	104.50	106.50	-1	5,001	-0.02%
2022/10/05	1.1	111.98	0	0.00	110.00	1.1	4,939	0.02%
2022/10/04	1	109.50	0	0.00	110.00	1	4,932	0.02%
2022/10/03	0	104.64	0	0.00	105.50	0	4,872	0.00%
2022/09/30	0	108.00	1	106.50	107.50	-1	4,919	-0.02%
2022/09/29	0	108.00	0	0.00	107.50	0	4,947	0.00%
2022/09/27	0	110.50	0	0.00	110.50	0	4,820	0.00%
2022/09/26	0	111.50	0	0.00	111.00	0	4,820	0.00%
2022/09/23	0	0.00	1	115.50	115.00	-1	4,842	-0.02%
2022/09/21	2	114.54	0	115.00	115.00	2	4,936	0.04%
2022/09/19	0	0.00	0	123.50	123.00	0	4,767	0.00%
2022/09/13	1	124.50	4	124.13	122.00	-3	4,717	-0.06%
2022/09/12	1	117.50	1	117.50	117.50	0	4,615	0.00%
2022/09/08	0	0.00	3	109.50	117.00	-3	4,606	-0.07%
2022/09/07	0	109.00	1	109.00	110.00	-1	4,552	-0.02%
2022/09/06	0	0.00	0.4	111.95	111.50	-0.4	4,534	-0.01%
2022/09/02	0	111.70	0	0.00	111.00	0	4,564	0.00%
2022/09/01	0	113.38	0	0.00	113.00	0	4,536	0.00%
2022/08/29	0	115.00	0	0.00	114.00	0	4,519	0.00%
2022/08/26	0	0.00	2	116.75	116.50	-2	4,516	-0.04%
2022/08/25	100	114.03	0	0.00	114.50	100	4,519	2.21%
2022/08/24	8	115.93	5	114.00	113.50	3	4,531	0.07%
2022/08/23	4	116.75	6	116.75	116.50	-2	4,534	-0.04%
2022/08/22	3	116.00	3	115.83	117.50	0	4,575	0.00%
2022/08/19	8	115.94	6	116.50	115.50	2	4,580	0.04%
2022/08/18	2.3	115.63	1	115.00	116.00	1.3	4,558	0.03%
2022/08/17	4.3	114.73	2	116.25	116.50	2.3	4,558	0.05%
2022/08/16	3	126.33	15	126.03	127.50	-12	4,451	-0.27%
2022/08/15	3	124.50	87	125.98	124.50	-84	4,322	-1.94%
2022/08/12	0	0.00	3	116.83	118.50	-3	4,227	-0.07%
2022/08/11	98	115.00	0	0.00	114.00	98	4,158	2.36%
2022/08/10	1	113.01	0	0.00	114.00	1	4,114	0.02%
2022/08/09	1	115.52	0	0.00	116.00	1	4,051	0.03%
2022/08/08	0	0.00	1	119.00	119.00	-1	4,041	-0.02%
2022/08/05	1	118.00	1	116.00	117.50	0	4,044	0.00%
2022/08/04	0	115.50	0	0.00	116.00	0	4,044	0.00%
2022/08/03	1	115.00	0	0.00	115.50	1	4,068	0.02%
2022/08/02	0	0.00	1	117.00	116.00	-1	4,145	-0.02%
2022/08/01	0	117.50	0	0.00	116.00	0	4,191	0.00%
2022/07/28	0	0.00	0	116.00	116.00	0	4,169	0.00%
2022/07/26	0	113.85	0	0.00	113.50	0	4,166	0.00%
2022/07/25	0	0.00	0	116.25	117.00	0	4,168	0.00%
2022/07/22	1.1	117.27	2	114.75	115.00	-0.9	4,157	-0.02%
2022/07/21	0	120.25	0	0.00	120.00	0	4,051	0.00%
2022/07/20	0	119.50	0	0.00	119.50	0	3,988	0.00%
2022/07/19	2.1	118.97	1	118.00	118.00	1.1	3,927	0.03%
2022/07/18	0	113.50	0	0.00	115.00	0	3,857	0.00%
2022/07/15	0.1	111.00	0	0.00	111.00	0.1	3,827	0.00%
2022/07/13	0	0.00	1	108.50	108.00	-1	3,879	-0.03%
2022/07/08	0	107.50	0	0.00	108.00	0	3,850	0.00%
2022/07/07	0	0.00	0	103.00	102.00	0	3,798	0.00%
2022/07/05	1.1	103.81	0	0.00	102.00	1.1	3,772	0.03%
2022/07/04	2	102.25	0	0.00	101.50	2	3,752	0.05%
2022/07/01	0	105.50	0	0.00	105.00	0	3,730	0.00%
2022/06/30	2	110.26	3	111.17	113.50	-1	3,653	-0.03%
2022/06/29	2	118.74	0	0.00	117.00	2	3,516	0.06%
2022/06/28	1.1	123.03	0	0.00	123.50	1.1	3,522	0.03%
2022/06/27	0	126.00	0	0.00	125.50	0	3,552	0.00%
2022/06/24	0.1	125.00	0	0.00	127.00	0.1	3,540	0.00%
2022/06/23	0	0.00	2	125.00	125.00	-2	3,510	-0.06%
2022/06/22	1.1	123.10	0	0.00	122.00	1.1	3,477	0.03%
2022/06/21	0.1	128.50	1	129.00	128.50	-1	3,559	-0.03%
2022/06/20	1	126.00	0.1	123.50	126.00	0.9	3,598	0.03%
2022/06/17	0	126.00	0.1	126.00	125.50	-0.1	3,671	0.00%
2022/06/16	0	128.50	0	0.00	129.00	0	3,628	0.00%
2022/06/14	0	130.00	0	128.00	129.50	0	3,698	0.00%
2022/06/13	0.1	131.95	0	0.00	131.00	0.1	3,676	0.00%
2022/06/10	0	134.00	0	0.00	133.00	0	3,659	0.00%
2022/06/09	0	135.00	1	135.00	135.50	-1	3,679	-0.03%
2022/06/08	3.1	135.33	0	0.00	134.50	3.1	3,712	0.08%
2022/06/06	0	133.00	0	0.00	132.50	0	3,781	0.00%
2022/06/02	0.1	133.00	1	134.50	132.50	-0.9	3,818	-0.02%
2022/06/01	0	0.00	12.1	136.04	136.00	-12.1	3,871	-0.31%
2022/05/31	0	135.50	0	0.00	135.00	0	3,891	0.00%
2022/05/30	1	135.00	0	0.00	134.00	1	3,852	0.03%
2022/05/27	1	132.00	1	132.00	132.00	0	3,793	0.00%
2022/05/26	1	128.50	0	0.00	128.00	1	3,769	0.03%
2022/05/24	0.1	125.64	0	0.00	124.00	0.1	3,734	0.00%
2022/05/23	0	126.50	0	0.00	126.00	0	3,717	0.00%
2022/05/20	0	129.50	0	0.00	129.00	0	3,730	0.00%
2022/05/19	0	130.80	0	0.00	130.50	0	3,707	0.00%
2022/05/18	0	131.00	0	0.00	131.00	0	3,695	0.00%
2022/05/17	1	130.50	0	0.00	130.50	1	3,698	0.03%
2022/05/16	4	131.99	4	127.50	127.50	0	3,696	0.00%
2022/05/13	0	0.00	1	130.00	130.00	-1	3,671	-0.03%
2022/05/12	0	128.50	1	130.00	128.50	-1	3,668	-0.03%
2022/05/11	0	0.00	7	130.21	130.00	-7	3,667	-0.19%
2022/05/10	3	130.33	8	130.75	131.00	-5	3,638	-0.14%
2022/05/09	2	129.00	5	129.00	128.50	-3	3,568	-0.08%
2022/05/04	0.1	124.75	0	0.00	125.00	0.1	3,561	0.00%
2022/05/03	1	121.50	0	0.00	123.50	1	3,558	0.03%
2022/04/28	0.1	120.55	0	0.00	120.50	0.1	3,532	0.00%
2022/04/27	2	119.50	0	0.00	119.50	2	3,508	0.06%
2022/04/26	0	0.00	2	120.50	121.00	-2	3,464	-0.06%
2022/04/25	2	118.50	0	0.00	119.00	2	3,479	0.06%
2022/04/22	0	121.50	0	0.00	120.50	0	3,463	0.00%
2022/04/21	1	123.00	0	0.00	122.50	1	3,464	0.03%
2022/04/18	1	121.50	4	122.50	122.00	-3	3,439	-0.09%
2022/04/15	0	121.00	0	0.00	120.50	0	3,467	0.00%
2022/04/14	1	123.01	2	122.50	123.00	-1	3,503	-0.03%
2022/04/13	4.2	123.49	0	0.00	123.00	4.2	3,527	0.12%
2022/04/12	2	120.01	0	0.00	120.00	2	3,492	0.06%
2022/04/11	0	121.00	0	0.00	121.00	0	3,470	0.00%
2022/04/08	3	123.18	0	0.00	122.50	3	3,451	0.09%
2022/04/07	4.1	125.13	0	0.00	125.00	4.1	3,458	0.12%
2022/04/06	4	127.88	3	127.33	127.50	1	3,431	0.03%
2022/04/01	5	129.00	0	0.00	130.00	5	3,459	0.14%
2022/03/31	4.1	130.05	0	0.00	130.00	4.1	3,451	0.12%
2022/03/30	0.1	132.55	1	131.50	132.00	-0.9	3,366	-0.03%
2022/03/29	0	132.00	1	131.00	130.50	-1	3,328	-0.03%
2022/03/28	0	133.67	2	133.00	133.50	-2	3,322	-0.06%
2022/03/25	6	133.75	0	0.00	134.00	6	3,339	0.18%
2022/03/24	1	133.98	0	0.00	132.50	1	3,317	0.03%
2022/03/23	1	139.00	0	0.00	137.00	1	3,187	0.03%
2022/03/22	3	137.50	0	0.00	138.50	3	3,164	0.10%
2022/03/21	6	141.83	0	0.00	140.50	6	3,096	0.19%
2022/03/18	1	139.52	0	0.00	141.00	1	3,114	0.03%
2022/03/17	0	143.00	0	0.00	142.50	0	3,162	0.00%
2022/03/15	0	142.00	0	0.00	140.00	0	3,241	0.00%
2022/03/14	0	141.50	0	0.00	143.00	0	3,317	0.00%
2022/03/11	2	142.01	0	0.00	142.00	2	3,357	0.06%
2022/03/10	1	148.00	3	148.00	147.00	-2	3,420	-0.06%
2022/03/09	0	144.00	0	0.00	144.00	0	3,433	0.00%
2022/03/08	1.1	145.91	0	144.00	145.00	1.1	3,413	0.03%
2022/03/07	1	145.52	1	146.50	145.00	0	3,409	0.00%
2022/03/04	2	153.50	0	0.00	153.00	2	3,456	0.06%
2022/03/01	0	0.00	5	160.00	158.00	-5	3,464	-0.14%
2022/02/25	7	157.14	0.1	157.00	155.50	6.9	3,439	0.20%
2022/02/24	0.1	155.00	0	0.00	156.00	0.1	3,460	0.00%
2022/02/22	0	155.50	0	0.00	156.00	0	3,656	0.00%
2022/02/17	0	0.00	2	159.00	159.50	-2	3,847	-0.05%
2022/02/16	1	156.50	0	158.00	157.00	1	3,946	0.03%
2022/01/26	1	152.00	0	0.00	151.00	1	5,477	0.02%
2022/01/24	0	155.00	0	0.00	156.50	0	5,600	0.00%
2022/01/21	0	156.00	0	0.00	156.00	0	5,616	0.00%
2022/01/19	0	158.00	0	0.00	158.00	0	5,628	0.00%
2022/01/18	0	158.00	2	160.50	158.50	-2	5,681	-0.03%
2022/01/13	0	156.00	0	0.00	155.50	0	5,789	0.00%
2022/01/11	55	155.16	2.3	155.93	156.50	52.7	5,883	0.90%
2022/01/10	4	159.63	0	0.00	160.50	4	5,994	0.07%
2022/01/07	0	159.00	0	0.00	160.50	0	5,985	0.00%
2022/01/06	1	159.03	0	0.00	160.50	1	5,972	0.02%
2022/01/05	0	162.00	0.6	161.50	162.50	-0.6	5,972	-0.01%
2021/12/30	0.1	161.00	0	0.00	160.50	0.1	6,457	0.00%
2021/12/29	2	162.00	3	161.50	162.00	-1	6,431	-0.02%
2021/12/28	0	0.00	2	164.00	165.50	-2	6,422	-0.03%
2021/12/27	2	159.75	0	0.00	160.00	2	6,377	0.03%
2021/12/24	1	160.51	0	0.00	160.50	1	6,375	0.02%
2021/12/23	0	161.00	0	0.00	161.00	0	6,412	0.00%
2021/12/21	4	159.50	0.6	159.25	162.00	3.4	6,507	0.05%
2021/12/20	0	0.00	1	160.50	160.50	-1	6,532	-0.02%
2021/12/17	0	0.00	1	162.00	162.50	-1	6,573	-0.02%
2021/12/16	2	165.50	5	167.00	165.50	-3	6,639	-0.05%
2021/12/15	1	164.00	5	162.70	162.00	-4	6,620	-0.06%
2021/12/14	1	165.00	2	165.50	165.00	-1	6,602	-0.01%
2021/12/13	9.3	168.71	7.8	170.17	168.50	1.5	6,603	0.02%
2021/12/10	0.1	168.00	2	167.00	166.00	-1.9	6,516	-0.03%
2021/12/09	0	0.00	4	170.00	169.00	-4	6,489	-0.06%
2021/12/08	5.5	167.13	2	168.50	166.00	3.5	6,436	0.05%
2021/12/07	0	0.00	2	165.25	165.50	-2	6,373	-0.03%
2021/12/06	1	163.50	1	163.00	163.50	0	6,329	0.00%
2021/12/03	0	0.00	0.5	161.50	161.50	-0.5	6,288	-0.01%
2021/12/02	4	160.50	0	0.00	161.00	4	6,285	0.06%
2021/12/01	4	163.88	2	164.25	164.50	2	6,292	0.03%
2021/11/30	8	166.25	5.1	167.20	163.00	3	6,287	0.05%
2021/11/25	0	0.00	2	163.00	163.00	-2	6,263	-0.03%
2021/11/24	0	161.00	1	163.00	162.50	-1	6,286	-0.02%
2021/11/23	6	161.00	5.3	160.95	161.00	0.7	6,286	0.01%
2021/11/22	3	165.83	0	0.00	165.00	3	6,284	0.05%
2021/11/19	1.3	167.19	4	167.13	166.00	-2.7	6,294	-0.04%
2021/11/18	8	165.30	6	163.58	161.00	2	6,244	0.03%
2021/11/17	1	159.52	3	160.67	162.50	-2	6,236	-0.03%
2021/11/16	3.1	164.40	4.3	163.69	163.00	-1.2	6,330	-0.02%
2021/11/15	0.1	160.50	1	161.00	161.00	-1	6,365	-0.01%
2021/11/12	10	159.10	2	158.75	158.50	8	6,448	0.12%
2021/11/11	0.1	165.00	5	165.57	165.00	-4.9	6,326	-0.08%
2021/11/10	16	168.72	19.2	167.61	166.50	-3.2	6,251	-0.05%
2021/11/09	1.5	159.50	2	160.00	159.50	-0.5	5,934	-0.01%
2021/11/08	8	155.88	12.1	157.35	158.00	-4.1	5,735	-0.07%
2021/11/05	3	153.17	5	152.60	151.50	-2	5,579	-0.04%
2021/11/04	2.2	150.16	1.5	148.73	152.00	0.7	5,475	0.01%
2021/11/03	1	143.50	1	145.50	145.00	0	5,328	0.00%
2021/11/02	1	144.00	2	143.75	143.50	-1	5,243	-0.02%
2021/11/01	1	142.00	0	0.00	142.00	1	5,174	0.02%
2021/10/27	1	139.00	2	140.50	140.50	-1	5,198	-0.02%
2021/10/26	2	142.50	0	0.00	142.50	2	5,212	0.04%
2021/10/20	0	0.00	2	141.75	142.00	-2	5,237	-0.04%
2021/10/19	1	141.50	1	141.00	142.00	0	5,259	0.00%
2021/10/18	0	0.00	2	141.50	144.00	-2	5,279	-0.04%
2021/10/14	0	0.00	2	140.00	137.00	-2	5,113	-0.04%
2021/10/13	2	139.25	3	139.67	139.00	-1	5,117	-0.02%
2021/10/12	2	137.25	0	0.00	136.50	2	5,116	0.04%
2021/10/08	4	138.88	1	139.00	137.00	3	5,020	0.06%
2021/09/28	2	134.00	1	134.50	131.00	1	4,752	0.02%
2021/09/27	1	139.00	0	0.00	137.50	1	4,746	0.02%
2021/09/24	1	143.00	0	0.00	143.00	1	4,721	0.02%
2021/09/23	3	142.67	3.2	144.25	145.00	-0.2	4,712	0.00%
2021/09/22	0	0.00	0.1	140.00	139.50	-0.1	4,684	0.00%
2021/09/14	0	138.50	0	0.00	138.50	0	4,958	0.00%
2021/09/09	0	0.00	3	135.67	138.50	-3	5,212	-0.06%
2021/09/08	0	0.00	1	136.50	135.00	-1	5,213	-0.02%
2021/09/07	0	0.00	0.1	136.50	137.50	-0.1	5,194	0.00%
2021/09/06	1	139.00	12	138.50	136.50	-11	5,204	-0.21%
2021/09/03	4.1	134.83	4	135.38	136.00	0.1	5,199	0.00%
2021/09/02	3	135.33	1	134.00	133.50	2	5,201	0.04%
2021/09/01	4.2	132.05	14	129.82	132.50	-9.8	5,203	-0.19%
2021/08/31	13	130.19	1	128.50	130.50	12	5,182	0.23%
2021/08/30	1	129.00	1	128.50	130.00	0	5,138	0.00%
2021/08/27	7	127.57	5	127.50	127.50	2	5,152	0.04%
2021/08/26	2	127.25	1	128.00	127.50	1	5,216	0.02%
2021/08/25	0	127.00	0	0.00	127.00	0	5,263	0.00%
2021/08/24	1	124.50	5	125.00	124.50	-4	5,282	-0.08%
2021/08/23	1	119.00	0	0.00	119.50	1	5,215	0.02%
2021/08/20	4	122.75	0	0.00	122.50	4	5,173	0.08%
2021/08/19	0.1	124.83	1	126.00	123.50	-0.9	5,170	-0.02%
2021/08/18	3.1	124.90	1	126.50	126.00	2.1	5,135	0.04%
2021/08/17	23	131.93	1	134.50	129.50	22	5,038	0.44%
2021/08/16	0	0.00	2	139.00	139.00	-2	4,931	-0.04%
2021/08/13	2	137.75	8	138.75	137.50	-6	4,965	-0.12%
2021/08/12	0	0.00	3	141.50	141.50	-3	5,069	-0.06%
2021/08/11	1	142.00	0	0.00	142.00	1	5,144	0.02%
2021/08/10	16.1	145.56	0	0.00	143.50	16.1	5,179	0.31%
2021/08/09	0	0.00	12	150.58	151.00	-12	5,211	-0.23%
2021/08/05	3	147.17	0	0.00	147.50	3	5,425	0.06%
2021/08/04	0	0.00	2.1	150.71	150.00	-2.1	5,570	-0.04%
2021/08/03	7	148.86	0.2	149.00	147.50	6.8	5,683	0.12%
2021/08/02	0	0.00	1	151.00	151.00	-1	5,732	-0.02%
2021/07/30	4	147.88	0	0.00	148.00	4	5,818	0.07%
2021/07/29	2	146.75	1	148.50	147.00	1	6,015	0.02%
2021/07/27	3	151.00	9	152.44	150.00	-6	6,577	-0.09%
2021/07/26	0	0.00	8.6	150.12	148.50	-8.6	6,820	-0.13%
2021/07/23	3	145.33	1	144.00	143.00	2	6,867	0.03%
2021/07/22	2	147.50	1	146.00	146.00	1	6,866	0.01%
2021/07/21	4.6	146.93	0	0.00	145.50	4.6	6,844	0.07%
2021/07/20	4.2	150.05	1.1	151.47	150.00	3.1	6,846	0.05%
2021/07/19	2.3	150.00	1	151.50	151.50	1.3	6,893	0.02%
2021/07/16	3.4	152.54	0	0.00	153.50	3.4	6,963	0.05%
2021/07/15	0	0.00	0.3	154.00	154.00	-0.3	7,055	0.00%
2021/07/12	5	151.30	0	0.00	151.50	5	7,307	0.07%
2021/07/07	1	158.50	1	158.50	158.50	0	7,439	0.00%
2021/07/06	1	158.50	0	0.00	157.50	1	7,466	0.01%
2021/07/05	1	157.00	1	158.00	158.50	0	7,527	0.00%
2021/07/02	1	154.07	1	155.03	154.00	0	7,555	0.00%
2021/07/01	2	160.00	2	158.00	158.00	0	7,507	0.00%
2021/06/30	2	157.25	0	0.00	157.50	2	7,509	0.03%
2021/06/29	6.1	157.03	0	0.00	157.00	6.1	7,474	0.08%
2021/06/28	5.5	159.05	0	0.00	160.00	5.5	7,504	0.07%
2021/06/25	24.9	159.83	0	0.00	158.50	24.9	7,468	0.33%
2021/06/24	6	162.59	0	0.00	162.50	6	7,353	0.08%
2021/06/23	3.1	165.26	0	0.00	165.00	3.1	7,306	0.04%
2021/06/22	12.2	170.02	2	175.50	169.50	10.2	7,304	0.14%
2021/06/21	2	176.50	2	176.00	178.50	0	7,289	0.00%
2021/06/18	12.2	182.86	32	175.94	181.00	-19.8	7,364	-0.27%
2021/06/17	0	0.00	11	170.95	172.00	-11	7,308	-0.15%
2021/06/16	2	172.25	2	170.50	170.50	0	7,340	0.00%
2021/06/11	13	167.04	0	0.00	167.00	13	7,414	0.18%
2021/06/08	0	0.00	1	170.50	170.00	-1	7,629	-0.01%
2021/06/07	0.1	171.50	0	0.00	171.00	0.1	7,749	0.00%
2021/06/04	1	170.00	0	0.00	170.00	1	7,787	0.01%
2021/06/03	1	175.00	10	175.00	175.00	-9	7,806	-0.12%
2021/06/02	2	169.75	0	0.00	170.00	2	7,772	0.03%
2021/06/01	1	169.00	2	171.25	171.50	-1	7,766	-0.01%
2021/05/31	1	166.00	0	0.00	165.50	1	7,751	0.01%
2021/05/26	3	168.67	2	167.75	164.00	1	7,849	0.01%
2021/05/21	30.1	164.50	1	161.50	164.50	29.1	8,475	0.34%
2021/05/20	0.2	163.99	0	0.00	165.00	0.2	8,555	0.00%
2021/05/19	0	0.00	2	170.00	170.50	-2	8,443	-0.02%
2021/05/18	3	170.00	3	168.50	176.00	0	8,430	0.00%
2021/05/17	0	165.25	4	164.50	166.00	-4	8,538	-0.05%
2021/05/14	21	168.38	3	169.83	170.00	18	8,453	0.21%
2021/05/13	2	170.00	0	0.00	170.00	2	8,377	0.02%
2021/05/12	1	165.08	6	170.33	168.00	-5	8,232	-0.06%
2021/05/11	0	177.75	4.1	175.88	174.00	-4.1	8,105	-0.05%
2021/05/10	6	189.50	0	0.00	191.00	6	7,974	0.08%
2021/05/07	1	187.95	4	188.00	190.00	-3	7,947	-0.04%
2021/05/06	5.1	190.92	0	0.00	187.50	5.1	7,879	0.07%
2021/05/05	3.2	198.17	5	195.30	194.00	-1.8	7,712	-0.02%
2021/05/04	4	195.63	12	193.96	191.00	-8	7,476	-0.11%
2021/05/03	3	188.33	1	190.00	188.00	2	7,171	0.03%
2021/04/29	0	0.00	0	180.00	184.50	0	6,908	0.00%
2021/04/23	2	172.75	2	172.00	175.00	0	6,745	0.00%
2021/04/22	2	170.25	0	0.00	171.00	2	6,729	0.03%
2021/04/20	0	0.00	0.3	171.50	169.50	-0.3	6,784	0.00%
2021/04/19	2	170.50	5	173.00	171.00	-3	6,803	-0.04%
2021/04/16	6	173.25	3	176.00	178.50	3	6,742	0.04%
2021/04/15	0	0.00	3	168.00	170.00	-3	6,588	-0.05%
2021/04/13	2	166.25	0	0.00	160.00	2	6,463	0.03%
2021/04/12	1	167.00	0	0.00	166.00	1	6,409	0.02%
2021/04/06	2	171.25	0	0.00	171.00	2	6,337	0.03%
2021/04/01	0	174.00	0	0.00	173.00	0	6,321	0.00%
2021/03/31	0	0.00	4	174.75	174.00	-4	6,297	-0.06%
2021/03/26	0	0.00	0.1	165.50	166.00	-0.1	6,203	0.00%
2021/03/25	0	0.00	0	166.00	166.00	0	6,182	0.00%
2021/03/23	2	164.25	0	0.00	162.00	2	6,157	0.03%
2021/03/22	1	168.00	1	166.50	165.50	0	6,065	0.00%
2021/03/19	0	0.00	1	160.00	160.50	-1	6,031	-0.02%
2021/03/18	0	0.00	0.5	164.50	163.50	-0.5	5,993	-0.01%
2021/03/17	1	159.00	1	161.00	162.50	0	5,945	0.00%
2021/03/16	1	161.00	3	162.50	160.00	-2	5,937	-0.03%
2021/03/15	1	157.00	6	158.17	159.00	-5	5,786	-0.09%
2021/03/12	3	152.67	1	150.00	151.00	2	5,700	0.04%
2021/03/11	1	153.50	4	152.63	153.50	-3	5,784	-0.05%
2021/03/10	2	146.50	0	0.00	147.00	2	5,684	0.04%
2021/03/08	2	148.00	2	147.00	148.00	0	5,654	0.00%
2021/03/05	1	146.00	1	146.00	145.50	0	5,664	0.00%
2021/03/04	4	144.88	1	145.00	145.00	3	5,686	0.05%
2021/03/03	0	0.00	1	149.00	149.50	-1	5,715	-0.02%
2021/03/02	3	145.50	5.1	148.82	145.50	-2.1	5,665	-0.04%
2021/02/26	1.1	147.55	0	0.00	149.00	1.1	5,582	0.02%
2021/02/25	7.6	156.76	1	157.50	154.00	6.6	5,457	0.12%
2021/02/24	3	156.08	1	155.07	156.00	2	5,324	0.04%
2021/02/23	2	152.25	5	157.10	161.50	-3	5,083	-0.06%
2021/02/22	0	0.00	7.1	148.05	147.00	-7.1	4,758	-0.15%
2021/02/19	0	0.00	1	141.50	141.00	-1	4,604	-0.02%
2021/02/18	0	0.00	1	141.00	141.00	-1	4,579	-0.02%
2021/02/17	0	0.00	9	144.22	142.00	-9	4,535	-0.20%
2021/02/03	0	0.00	1	136.00	135.50	-1	4,429	-0.02%
2021/02/02	0	0.00	1	134.50	134.50	-1	4,511	-0.02%
2021/01/29	1	130.50	1	134.00	130.50	0	4,502	0.00%
2021/01/28	0	0.00	1	134.50	134.50	-1	4,423	-0.02%
2021/01/27	0	0.00	2	138.25	137.00	-2	4,403	-0.05%
2021/01/26	1	135.00	95	134.50	134.50	-94	4,363	-2.15%
2021/01/25	15	135.83	0	0.00	136.00	15	4,396	0.34%
2021/01/22	81	132.57	11	133.00	133.50	70	4,414	1.59%
2021/01/20	0.6	130.00	0	0.00	127.50	0.6	4,407	0.01%
2021/01/18	1	133.00	0	0.00	131.00	1	4,334	0.02%
2021/01/15	0	0.00	57	139.24	134.00	-57	4,335	-1.31%
2021/01/14	86	140.56	29	139.38	140.00	57	4,380	1.30%
2021/01/13	9	138.72	7	138.50	138.00	2	4,308	0.05%
2021/01/12	20	132.50	22	130.91	130.50	-2	4,156	-0.05%
2021/01/11	3	127.50	30	128.40	128.50	-27	4,119	-0.66%
2021/01/08	31	131.42	0	0.00	131.50	31	4,124	0.75%
2021/01/06	3	130.33	1	128.50	128.50	2	4,183	0.05%
2021/01/05	0	0.00	40	131.00	130.00	-40	4,189	-0.95%
2021/01/04	10	133.50	22.1	133.46	133.50	-12.1	4,218	-0.29%
2020/12/31	50	132.50	1	132.00	132.50	49	4,258	1.15%
2020/12/28	30	129.50	35	128.07	127.50	-5	4,287	-0.12%
2020/12/25	0.3	126.00	0	0.00	125.50	0.3	4,335	0.01%
2020/12/23	4	125.50	0	0.00	125.00	4	4,434	0.09%
2020/12/22	1	126.00	0	0.00	126.00	1	4,497	0.02%
2020/12/21	0	0.00	130	131.24	132.00	-130	4,566	-2.85%	大賣/鉅額交易
2020/12/18	102	134.96	6	135.58	133.00	96	4,594	2.09%	大買/
2020/12/17	30	133.50	3	133.00	132.50	27	4,497	0.60%
2020/12/16	0	0.00	1	130.00	130.00	-1	4,492	-0.02%
2020/12/15	0	0.00	2	132.00	130.00	-2	4,663	-0.04%
2020/12/14	4	130.00	0	0.00	129.00	4	4,634	0.09%
2020/12/11	0	0.00	1	132.00	132.50	-1	4,702	-0.02%
2020/12/10	0	0.00	12	131.25	131.00	-12	4,714	-0.25%
2020/12/09	0	0.00	2	131.25	132.00	-2	4,693	-0.04%
2020/12/08	3.1	132.02	120	132.60	131.50	-117	4,710	-2.48%	大賣/鉅額交易
2020/12/07	117.1	129.75	8	129.88	132.50	109.1	4,713	2.31%	大買/鉅額交易
2020/12/03	0.1	128.50	0	0.00	128.00	0.1	4,754	0.00%
2020/12/02	2	129.25	0	0.00	128.00	2	4,873	0.04%
2020/12/01	0.1	127.50	0	126.50	127.50	0	5,154	0.00%
2020/11/30	2	125.75	2	126.75	125.00	0	5,594	0.00%
2020/11/27	52	126.83	166	126.94	127.00	-114	5,848	-1.95%	大賣/鉅額交易
2020/11/26	56	124.19	35	123.50	124.50	21	5,941	0.35%
2020/11/25	111	123.00	31	122.50	122.00	80	6,139	1.30%	大買/
2020/11/24	0	0.00	1	122.50	121.50	-1	6,185	-0.02%
2020/11/23	61	124.82	70	123.00	123.50	-9	6,211	-0.14%
2020/11/20	13	123.31	40	122.00	123.50	-27	6,205	-0.44%
2020/11/19	40	123.50	0	0.00	123.00	40	6,232	0.64%
2020/11/18	0	0.00	2	121.00	121.00	-2	6,294	-0.03%
2020/11/17	0	0.00	2	121.00	121.00	-2	6,430	-0.03%
2020/11/16	0.2	118.50	1	118.50	118.50	-0.8	6,509	-0.01%
2020/11/13	1	116.00	0	0.00	117.00	1	6,617	0.02%
2020/11/12	0	0.00	45	115.00	115.00	-45	6,695	-0.67%
2020/11/11	46	119.07	1	119.00	117.50	45	6,830	0.66%
2020/11/10	22	114.45	0	0.00	113.50	22	6,838	0.32%
2020/11/09	11	120.00	2	121.00	120.00	9	6,896	0.13%
2020/11/02	0	113.00	0	0.00	115.50	0	7,181	0.00%
2020/10/30	2.2	116.05	0	0.00	115.00	2.2	7,205	0.03%
2020/10/29	0	0.00	1	120.00	121.00	-1	7,170	-0.01%
2020/10/28	1	120.00	0	0.00	123.00	1	7,199	0.01%
2020/10/26	2	123.75	0.9	123.50	123.50	1.1	7,260	0.01%
2020/10/23	1	124.50	0	0.00	122.50	1	7,349	0.01%
2020/10/22	0	0.00	0.4	123.50	123.50	-0.4	7,492	-0.01%
2020/10/21	2	123.00	0	0.00	122.50	2	7,553	0.03%
2020/10/20	1	123.00	1	124.00	124.00	0	7,641	0.00%
2020/10/19	1	123.50	0	0.00	124.00	1	7,700	0.01%
2020/10/16	0.3	123.50	0	0.00	123.50	0.3	7,750	0.00%
2020/10/15	2.3	124.72	0	0.00	123.50	2.3	7,808	0.03%
2020/10/14	2	127.50	0	0.00	128.00	2	7,795	0.03%
2020/10/13	2	127.75	0	0.00	129.00	2	7,918	0.03%
2020/10/12	1	129.00	0	0.00	130.00	1	8,061	0.01%
2020/10/08	4	128.13	0	0.00	128.50	4	8,098	0.05%
2020/10/07	0	0.00	16	129.50	130.00	-16	8,287	-0.19%
2020/10/06	1	130.50	7	129.71	130.00	-6	8,379	-0.07%
2020/09/30	0	0.00	1	133.00	133.00	-1	8,511	-0.01%
2020/09/25	7	129.93	13	127.73	128.00	-6	8,641	-0.07%
2020/09/24	5	128.50	0	0.00	127.00	5	8,724	0.06%
2020/09/23	2.1	134.08	2	135.00	135.50	0.1	8,671	0.00%
2020/09/18	1	138.00	0	0.00	140.50	1	8,727	0.01%
2020/09/17	0	0.00	1	140.00	138.50	-1	8,580	-0.01%
2020/09/16	0	0.00	1	139.50	139.00	-1	8,585	-0.01%
2020/09/15	0	0.00	45	138.07	137.00	-45	8,539	-0.53%
2020/09/14	56	137.75	5	136.50	137.50	51	8,571	0.59%
2020/09/08	2	135.50	0	0.00	134.50	2	8,478	0.02%
2020/09/07	7	137.71	0	0.00	136.00	7	8,409	0.08%
2020/09/04	14	145.14	6.1	144.70	144.50	7.9	8,298	0.10%
2020/09/03	3	149.50	18	150.28	150.50	-15	8,021	-0.19%
2020/09/02	6	139.67	3	140.00	138.50	3	7,570	0.04%
2020/09/01	0	0.00	2	136.00	135.00	-2	7,358	-0.03%
2020/08/31	7.5	131.80	8	133.00	135.50	-0.5	7,339	-0.01%
2020/08/28	0	0.00	2	138.50	138.00	-2	7,214	-0.03%
2020/08/27	10	140.35	0	0.00	140.50	10	7,219	0.14%
2020/08/26	3	142.67	0	0.00	143.00	3	7,178	0.04%
2020/08/25	0	0.00	3	143.83	145.50	-3	7,157	-0.04%
2020/08/24	6	142.17	1	142.00	141.00	5	7,151	0.07%
2020/08/21	1	146.50	2	149.00	149.00	-1	7,095	-0.01%
2020/08/20	0	0.00	1	142.50	141.00	-1	7,054	-0.01%
2020/08/19	7	146.21	0	0.00	145.50	7	6,950	0.10%
2020/08/18	3	149.00	0	0.00	149.00	3	6,894	0.04%
2020/08/17	0	0.00	5	149.10	148.50	-5	6,863	-0.07%
2020/08/14	1	141.50	7.2	144.48	144.00	-6.2	6,781	-0.09%
2020/08/13	5	141.50	13	140.69	142.00	-8	6,789	-0.12%
2020/08/12	2	134.75	2	136.00	136.00	0	6,739	0.00%
2020/08/11	0	0.00	1	135.50	137.00	-1	6,760	-0.01%
2020/08/10	1	133.50	0	0.00	133.00	1	6,849	0.01%
2020/08/07	1	137.50	3	137.00	138.00	-2	6,979	-0.03%
2020/08/06	1	136.50	2	139.75	136.50	-1	7,225	-0.01%
2020/08/05	0	0.00	1	136.50	137.50	-1	7,387	-0.01%
2020/08/04	2	132.00	0	0.00	134.50	2	7,357	0.03%
2020/07/31	3	130.50	0	0.00	130.50	3	7,287	0.04%
2020/07/30	1	131.50	1	130.50	132.50	0	7,232	0.00%
2020/07/29	1	127.50	1	128.00	129.50	0	7,176	0.00%
2020/07/28	1	129.00	1	129.00	128.50	0	7,109	0.00%
2020/07/27	3	130.33	2	130.75	130.00	1	6,952	0.01%
2020/07/24	4	133.50	1	134.00	134.50	3	6,800	0.04%
2020/07/22	2	133.75	0	0.00	135.50	2	6,599	0.03%
2020/07/21	0	0.00	2	132.00	132.50	-2	6,537	-0.03%
2020/07/20	0	0.00	2	128.50	130.00	-2	6,451	-0.03%
2020/07/17	6	130.75	3	130.83	130.00	3	6,400	0.05%
2020/07/16	2	130.50	1	130.00	131.00	1	6,258	0.02%
2020/07/15	3	127.00	1	126.00	126.00	2	6,109	0.03%
2020/07/14	5	124.00	4	125.25	126.00	1	6,104	0.02%
2020/07/13	3	122.33	1	123.00	120.50	2	5,876	0.03%
2020/07/10	1	118.00	4	118.00	118.00	-3	5,812	-0.05%
2020/07/09	5	119.30	1	119.50	120.00	4	5,729	0.07%
2020/07/07	0	0.00	2	119.00	118.00	-2	5,478	-0.04%
2020/07/06	2	117.75	2	118.75	119.50	0	5,391	0.00%
2020/07/03	4	116.63	4	119.00	115.50	0	5,364	0.00%
2020/07/02	0	0.00	11	109.73	113.00	-11	5,249	-0.21%
2020/07/01	10	111.80	3	111.83	112.00	7	5,198	0.13%
2020/06/29	0	0.00	4	106.75	106.50	-4	5,257	-0.08%
2020/06/23	0	0.00	1	107.00	106.00	-1	5,257	-0.02%
2020/06/22	0	0.00	1	103.50	105.00	-1	5,273	-0.02%
2020/06/19	5	103.90	4	103.75	102.50	1	5,292	0.02%
2020/06/18	0	0.00	1	104.00	104.50	-1	5,244	-0.02%
2020/06/17	2	101.50	1	104.00	103.00	1	5,220	0.02%
2020/06/16	4	102.75	0	0.00	103.50	4	5,229	0.08%
2020/06/12	0	0.00	1	99.90	103.50	-1	5,331	-0.02%
2020/06/11	1	102.00	0	0.00	102.50	1	5,351	0.02%
2020/06/10	7	105.36	0	0.00	105.50	7	5,338	0.13%
2020/06/09	0	0.00	1	106.00	107.50	-1	5,355	-0.02%
2020/06/08	2	107.50	2	107.00	106.00	0	5,362	0.00%
2020/06/05	4	112.38	1	111.00	111.50	3	5,258	0.06%
2020/06/04	1	109.00	1	108.00	108.00	0	5,137	0.00%
2020/06/03	1	105.50	2	105.00	106.00	-1	5,088	-0.02%
2020/06/02	0	0.00	1	105.00	104.00	-1	5,047	-0.02%
2020/05/28	3	101.00	3	101.83	102.50	0	5,014	0.00%
2020/05/27	7	103.79	0	0.00	100.50	7	4,993	0.14%
2020/05/26	2	103.50	1	104.00	105.00	1	4,899	0.02%
2020/05/22	1	101.50	0	0.00	102.50	1	4,791	0.02%
2020/05/21	0	0.00	2	104.00	106.00	-2	4,737	-0.04%
2020/05/20	2	106.00	1	107.00	106.50	1	4,676	0.02%
2020/05/19	2	105.25	6	104.83	106.00	-4	4,699	-0.09%
2020/05/18	0	0.00	3	101.17	101.50	-3	4,606	-0.07%
2020/05/15	2	103.75	1	103.50	103.50	1	4,557	0.02%
2020/05/14	2	102.50	3	102.00	102.50	-1	4,414	-0.02%
2020/05/13	1	101.50	65	101.64	102.00	-64	4,220	-1.52%
2020/05/12	52	96.28	5	97.08	98.40	47	3,995	1.18%
2020/05/11	0	0.00	8	91.34	93.70	-8	3,784	-0.21%
2020/05/08	2	90.70	0	0.00	90.80	2	3,736	0.05%
2020/05/07	0	0.00	22	91.62	91.90	-22	3,744	-0.59%
2020/05/04	1	91.20	0	0.00	90.50	1	3,984	0.03%
2020/04/30	5	93.00	1	92.80	93.00	4	4,008	0.10%
2020/04/28	1	93.00	1	93.20	92.70	0	4,153	0.00%
2020/04/24	12	92.79	0	0.00	92.00	12	4,324	0.28%
2020/04/23	0	0.00	2	91.70	92.70	-2	4,399	-0.05%
2020/04/22	4	89.60	0	0.00	90.50	4	4,453	0.09%
2020/04/17	5	95.32	0	0.00	93.00	5	4,520	0.11%
2020/04/16	26	91.18	0	0.00	91.70	26	4,530	0.57%
2020/04/15	0	0.00	48	90.36	92.40	-48	4,508	-1.06%
2020/04/14	3	89.50	0	0.00	89.70	3	4,467	0.07%
2020/04/09	0	0.00	1	87.70	87.70	-1	4,546	-0.02%
2020/04/08	0	0.00	10	87.40	87.80	-10	4,599	-0.22%
2020/04/07	3	89.00	39	89.73	89.00	-36	4,601	-0.78%
2020/04/06	5	90.34	0	0.00	90.00	5	4,560	0.11%
2020/04/01	3	89.90	0	0.00	89.40	3	4,546	0.07%
2020/03/30	0	0.00	1	85.50	84.20	-1	4,376	-0.02%
2020/03/27	13	86.02	14	86.74	84.10	-1	4,346	-0.02%
2020/03/26	22	82.75	0	0.00	83.70	22	4,314	0.51%
2020/03/25	11	79.75	2	79.00	81.00	9	4,296	0.21%
2020/03/24	10	76.74	1	76.20	76.80	9	4,268	0.21%
2020/03/23	13	74.21	0	0.00	72.60	13	4,295	0.30%
2020/03/20	17	77.19	0	0.00	78.00	17	4,295	0.40%
2020/03/19	15	71.45	4	70.45	72.00	11	4,235	0.26%
2020/03/18	0.2	74.10	0	0.00	73.20	0.2	4,148	0.00%
2020/03/17	1	77.60	1	77.60	77.50	0	4,097	0.00%
2020/03/16	5	78.56	32	77.84	76.70	-27	4,041	-0.67%
2020/03/13	41	76.68	11	76.78	79.60	30	4,000	0.75%
2020/03/12	7	82.60	0	0.00	82.10	7	3,920	0.18%
2020/03/10	1	85.90	0	0.00	85.90	1	3,859	0.03%
2020/03/09	3	86.67	0	0.00	86.00	3	3,836	0.08%
2020/03/06	0	0.00	1	89.60	89.20	-1	3,791	-0.03%
2020/03/03	0	0.00	2	90.80	90.00	-2	3,755	-0.05%
2020/03/02	2	89.40	0	0.00	90.50	2	3,696	0.05%
2020/02/27	0	0.00	1	91.20	90.80	-1	3,684	-0.03%
2020/02/24	0	0.00	3	92.80	92.50	-3	3,645	-0.08%
2020/02/21	0	0.00	3	96.00	95.40	-3	3,635	-0.08%
2020/02/20	3	97.43	0	0.00	95.80	3	3,668	0.08%
2020/02/18	0	0.00	2	95.70	94.90	-2	3,595	-0.06%
2020/02/17	6	95.60	6	95.30	95.30	0	3,683	0.00%
2020/02/14	1	95.70	0	0.00	95.80	1	3,928	0.03%
2020/02/13	4	96.15	5	96.54	96.40	-1	3,905	-0.03%
2020/02/12	0	0.00	4	96.08	94.20	-4	3,843	-0.10%
2020/02/11	1	94.70	0	0.00	94.50	1	3,778	0.03%
2020/02/10	1	93.70	1	92.50	93.60	0	3,793	0.00%
2020/02/07	0	0.00	66	94.26	93.50	-66	3,782	-1.75%
2020/02/06	67	94.52	8	94.66	95.60	59	3,750	1.57%
2020/02/04	0	0.00	150	92.09	92.00	-150	3,638	-4.12%	大賣/鉅額交易
2020/02/03	20	92.40	0	0.00	92.30	20	3,608	0.55%
2020/01/31	62	94.28	52	92.60	92.80	10	3,567	0.28%
2020/01/30	50	92.09	0	0.00	90.50	50	3,503	1.43%
2020/01/20	40	95.20	1	93.80	93.80	39	3,431	1.14%
2020/01/17	30	94.90	0	0.00	94.10	30	3,382	0.89%
2020/01/15	1	92.90	3	93.00	92.30	-2	3,335	-0.06%
2020/01/14	0	0.00	2	91.40	92.00	-2	3,307	-0.06%
2020/01/13	0	0.00	1	90.90	90.80	-1	3,276	-0.03%
2020/01/10	1	90.80	12	90.92	90.10	-11	3,265	-0.34%
2020/01/09	1	88.20	0	0.00	88.70	1	3,159	0.03%
2020/01/03	0	0.00	2	90.10	89.20	-2	3,201	-0.06%
2020/01/02	0	0.00	2	88.60	88.90	-2	3,160	-0.06%
2019/12/31	1	86.80	1	87.10	86.70	0	3,110	0.00%
2019/12/30	0	0.00	2	86.90	86.90	-2	3,094	-0.06%
2019/12/27	1	88.20	0	0.00	87.80	1	3,139	0.03%
2019/12/26	3	88.60	1	88.70	88.30	2	3,150	0.06%
2019/12/25	2	87.40	1	87.10	87.20	1	3,165	0.03%
2019/12/24	1	87.00	5	87.20	86.70	-4	3,213	-0.12%
2019/12/20	0	0.00	6	88.50	87.60	-6	3,262	-0.18%
2019/12/19	1	87.70	1	87.70	87.70	0	3,320	0.00%
2019/12/18	0	0.00	8	87.39	87.50	-8	3,353	-0.24%
2019/12/13	0	0.00	1	85.90	85.90	-1	3,443	-0.03%
2019/12/09	2	85.10	3	85.50	85.10	-1	3,515	-0.03%
2019/12/06	0	0.00	2	85.00	85.00	-2	3,583	-0.06%
2019/12/05	2	84.90	2	85.00	84.80	0	3,617	0.00%
2019/11/29	1	84.00	0	0.00	83.90	1	3,710	0.03%
2019/11/28	2	84.90	2	85.60	84.90	0	3,689	0.00%
2019/11/26	0	0.00	1	85.30	85.40	-1	3,765	-0.03%
2019/11/25	1	84.90	0	0.00	84.80	1	3,737	0.03%
2019/11/22	1	85.00	0	0.00	85.30	1	3,820	0.03%
2019/11/21	0	0.00	2	86.00	86.00	-2	3,913	-0.05%
2019/11/20	0	0.00	1	86.40	86.60	-1	4,024	-0.02%
2019/11/19	0	0.00	1	85.70	85.70	-1	4,108	-0.02%
2019/11/15	6	83.65	6	83.67	83.70	0	4,151	0.00%
2019/11/14	2	83.05	7	83.10	82.80	-5	4,149	-0.12%
2019/11/13	18	84.06	1	83.00	83.00	17	4,104	0.41%
2019/11/12	1	88.90	0	0.00	89.00	1	3,894	0.03%
2019/11/11	17	88.88	0	0.00	88.60	17	3,948	0.43%
2019/11/08	0	0.00	1	90.00	89.70	-1	3,980	-0.03%
2019/11/07	1	89.40	0	0.00	89.30	1	4,064	0.02%
2019/11/06	3	90.97	2	90.75	90.70	1	4,068	0.02%
2019/11/04	3	90.77	2	91.40	91.90	1	4,078	0.02%
2019/11/01	1	89.60	1	90.40	90.40	0	4,055	0.00%
2019/10/31	1	89.80	1	90.00	90.00	0	4,091	0.00%
2019/10/30	1	89.10	2	89.40	89.60	-1	4,097	-0.02%
2019/10/29	1	90.10	2	89.30	89.70	-1	4,095	-0.02%
2019/10/28	2	90.95	0	0.00	90.80	2	4,082	0.05%
2019/10/24	1	91.30	0	0.00	89.50	1	4,047	0.02%
2019/10/18	0	0.00	1	90.00	89.30	-1	4,078	-0.02%
2019/10/17	1	90.30	0	0.00	90.30	1	4,127	0.02%
2019/10/16	1	89.60	0	0.00	90.40	1	4,128	0.02%
2019/10/15	1	90.50	90	89.98	89.80	-89	4,137	-2.15%
2019/10/14	30	90.37	0	0.00	90.00	30	4,155	0.72%
2019/10/08	0	0.00	2	89.45	89.90	-2	4,131	-0.05%
2019/10/04	20	90.25	0	0.00	89.30	20	4,169	0.48%
2019/10/03	0	0.00	20	88.50	88.40	-20	4,186	-0.48%
2019/10/02	0	0.00	40	89.90	90.00	-40	4,206	-0.95%
2019/10/01	20	91.10	0	0.00	89.80	20	4,215	0.47%
2019/09/27	1	90.00	0	0.00	90.30	1	4,243	0.02%
2019/09/26	5	91.40	0	0.00	90.80	5	4,253	0.12%
2019/09/24	17	94.13	25	93.76	93.80	-8	4,407	-0.18%
2019/09/23	10	92.30	2	92.30	92.20	8	4,350	0.18%
2019/09/20	24	91.23	4	91.60	91.60	20	4,510	0.44%
2019/09/19	30	89.92	0	0.00	89.70	30	4,449	0.67%
2019/09/17	3	88.80	93	87.91	88.80	-90	4,483	-2.01%
2019/09/12	0	0.00	10	89.10	88.70	-10	4,535	-0.22%
2019/09/11	0	0.00	4	89.20	88.70	-4	4,645	-0.09%
2019/09/10	0	0.00	4	89.25	88.50	-4	4,708	-0.08%
2019/09/09	1	88.80	10	88.72	88.50	-9	4,677	-0.19%
2019/09/06	93	87.20	6	87.32	88.00	87	4,689	1.86%
2019/09/04	0	0.00	4	85.10	85.30	-4	4,627	-0.09%
2019/09/03	0	0.00	60	84.33	84.10	-60	4,651	-1.29%
2019/09/02	20	84.53	0	0.00	84.30	20	4,679	0.43%
2019/08/30	40	85.27	0	0.00	83.80	40	4,700	0.85%
2019/08/29	3	84.10	4	84.00	84.10	-1	4,679	-0.02%
2019/08/28	0	0.00	34	83.77	84.00	-34	4,725	-0.72%
2019/08/27	32	84.14	0	0.00	83.60	32	4,752	0.67%
2019/08/26	6	82.27	1	83.10	81.60	5	4,785	0.10%
2019/08/23	2	88.45	8	88.46	88.80	-6	4,715	-0.13%
2019/08/22	0	0.00	151	89.08	88.90	-151	4,606	-3.28%	大賣/鉅額交易
2019/08/21	0	0.00	41	89.28	89.30	-41	4,550	-0.90%
2019/08/20	22	88.47	1	89.00	89.30	21	4,510	0.47%
2019/08/19	10	87.60	0	0.00	87.60	10	4,428	0.23%
2019/08/16	21	85.75	5	86.46	86.40	16	4,427	0.36%
2019/08/15	7	84.70	1	84.70	84.60	6	4,388	0.14%
2019/08/14	23	88.20	3	88.90	86.70	20	4,365	0.46%
2019/08/13	56	88.41	16	88.33	87.70	40	4,316	0.93%
2019/08/12	13	89.04	8	88.40	88.00	5	4,295	0.12%
2019/08/08	30	86.80	0	0.00	86.40	30	4,235	0.71%
2019/08/07	0	0.00	150	85.87	85.70	-150	4,238	-3.54%	大賣/鉅額交易
2019/08/06	1	84.40	2	85.90	86.80	-1	4,306	-0.02%
2019/08/05	3	85.10	5	85.46	85.60	-2	4,319	-0.05%
2019/08/02	12	85.64	2	86.05	86.00	10	4,387	0.23%
2019/08/01	2	86.60	4	87.00	87.10	-2	4,422	-0.05%
2019/07/30	2	86.85	0	0.00	86.80	2	4,449	0.04%
2019/07/29	11	87.59	0	0.00	87.20	11	4,478	0.25%
2019/07/26	16	87.74	4	87.65	88.00	12	4,491	0.27%
2019/07/25	2	87.30	0.1	88.40	87.50	1.9	4,484	0.04%
2019/07/24	30	87.52	2	87.70	88.00	28	4,512	0.62%
2019/07/23	2	86.15	0	0.00	86.40	2	4,495	0.04%
2019/07/22	1	86.80	6	86.60	86.40	-5	4,490	-0.11%
2019/07/19	91	87.40	100	86.64	87.60	-9	4,558	-0.20%
2019/07/18	12	87.83	0	0.00	86.90	12	4,524	0.27%
2019/07/17	51	87.82	0	0.00	87.60	51	4,557	1.12%
2019/07/16	24	87.79	0	0.00	87.50	24	4,537	0.53%
2019/07/12	8	89.18	2	89.70	89.40	6	4,528	0.13%
2019/07/11	1	89.80	0	0.00	89.70	1	4,573	0.02%
2019/07/10	23	89.89	3	89.00	89.80	20	4,598	0.43%
2019/07/08	5	90.64	0	0.00	89.80	5	4,615	0.11%
2019/07/05	4	90.28	1	90.50	90.20	3	4,603	0.07%
2019/07/04	10	92.90	4	92.38	90.60	6	4,668	0.13%
2019/07/03	32	91.70	0	0.00	91.00	32	4,656	0.69%
2019/07/02	21.1	91.81	9	91.82	92.20	12.1	4,738	0.26%
2019/07/01	6	88.82	47	88.36	89.50	-41	4,648	-0.88%
2019/06/28	40	87.15	5	86.92	88.00	35	4,643	0.75%
2019/06/27	1	87.80	143	88.36	87.00	-142	4,799	-2.96%	大賣/鉅額交易
2019/06/26	0	0.00	5	85.48	85.30	-5	4,780	-0.10%
2019/06/25	10	84.90	1	85.00	84.00	9	4,829	0.19%
2019/06/24	30	83.98	0	0.00	84.20	30	4,781	0.63%
2019/06/20	0	0.00	46	83.57	83.40	-46	4,795	-0.96%
2019/06/19	0	0.00	11	83.10	83.90	-11	4,999	-0.22%
2019/06/18	11	80.57	10	81.57	81.90	1	4,966	0.02%
2019/06/14	8	79.13	3	80.30	78.70	5	4,971	0.10%
2019/06/13	1	81.00	1	81.20	81.20	0	4,947	0.00%
2019/06/12	12	81.63	0	0.00	81.60	12	5,045	0.24%
2019/06/11	10	80.80	2	81.35	81.50	8	5,105	0.16%
2019/06/10	3	80.27	1	81.70	80.10	2	5,114	0.04%
2019/06/06	3	80.13	0	0.00	80.10	3	5,112	0.06%
2019/06/05	1	81.50	6	81.52	80.70	-5	5,108	-0.10%
2019/06/04	13	81.38	5	81.70	80.10	8	5,121	0.16%
2019/05/31	13	80.50	10	82.55	82.60	3	5,110	0.06%
2019/05/30	16	79.06	2	78.70	78.50	14	5,047	0.28%
2019/05/29	10	77.30	0	0.00	77.40	10	5,135	0.19%
2019/05/28	0	0.00	2	77.50	77.10	-2	5,222	-0.04%
2019/05/27	1	76.60	1	76.90	76.40	0	5,276	0.00%
2019/05/24	1	76.20	0	0.00	76.20	1	5,311	0.02%
2019/05/23	2	76.85	1	76.70	76.60	1	5,357	0.02%
2019/05/21	0	0.00	2	78.55	79.00	-2	5,526	-0.04%
2019/05/20	3	77.60	0	0.00	77.90	3	5,587	0.05%
2019/05/15	6	77.95	2	77.90	77.70	4	6,104	0.07%
2019/05/14	85.2	76.59	3	76.70	78.00	82.2	6,372	1.29%
2019/05/13	6	76.38	1	77.20	75.00	5	6,415	0.08%
2019/05/10	0	0.00	55	77.35	77.50	-55	6,420	-0.86%
2019/05/09	3	80.07	0	0.00	79.20	3	6,372	0.05%
2019/05/08	4	81.35	0	0.00	81.10	4	6,438	0.06%
2019/05/07	1	82.80	1	83.00	83.00	0	6,439	0.00%
2019/05/06	6	83.27	2	83.30	82.30	4	6,463	0.06%
2019/05/03	1	85.00	0	0.00	85.30	1	6,486	0.02%
2019/05/02	1	85.00	1	85.30	85.00	0	6,520	0.00%
2019/04/29	5	84.74	5	85.96	84.60	0	6,755	0.00%
2019/04/26	5	86.90	0	0.00	86.70	5	6,832	0.07%
2019/04/25	16	88.01	3	88.27	86.70	13	7,004	0.19%
2019/04/24	10	87.40	1	86.90	87.50	9	6,939	0.13%
2019/04/23	1	86.10	0	0.00	86.10	1	7,064	0.01%
2019/04/22	1	87.70	0	0.00	87.20	1	7,057	0.01%
2019/04/19	1	87.20	4	87.35	87.20	-3	7,127	-0.04%
2019/04/18	1	85.60	1	85.90	85.90	0	7,214	0.00%
2019/04/17	2	87.10	0	0.00	86.50	2	7,309	0.03%
2019/04/16	12	86.68	0	0.00	86.70	12	7,382	0.16%
2019/04/15	21	86.27	1	86.20	85.40	20	7,505	0.27%
2019/04/12	1	84.70	0	0.00	84.30	1	7,559	0.01%
2019/04/11	7	85.61	5	85.08	85.00	2	7,625	0.03%
2019/04/10	0	0.00	1	85.80	86.00	-1	7,762	-0.01%
2019/04/09	0.2	88.00	2	88.25	88.00	-1.8	7,766	-0.02%
2019/04/08	2	87.95	1.3	88.74	88.50	0.7	8,008	0.01%
2019/04/02	0	0.00	100	87.34	87.50	-100	8,203	-1.22%
2019/04/01	27	88.22	10	88.57	87.90	17	8,399	0.20%
2019/03/29	38	85.44	10	85.05	86.50	28	8,234	0.34%
2019/03/28	9	82.00	0	0.00	82.20	9	8,134	0.11%
2019/03/27	3	83.50	0	0.00	82.90	3	8,065	0.04%
2019/03/26	1	83.20	80	83.38	83.40	-79	8,071	-0.98%
2019/03/25	13	84.30	1.1	84.34	83.50	11.9	8,136	0.15%
2019/03/22	61.2	86.84	15	87.67	85.60	46.2	8,122	0.57%
2019/03/21	29	83.96	13	84.38	84.30	16	7,898	0.20%
2019/03/20	7	82.84	48	82.21	82.90	-41	7,931	-0.52%
2019/03/19	45	83.57	5	83.52	82.90	40	7,939	0.50%
2019/03/18	5	80.82	10	80.40	81.60	-5	7,984	-0.06%
2019/03/15	89	80.90	26	79.88	80.50	63	8,054	0.78%
2019/03/14	7	80.44	80	81.19	80.40	-73	8,090	-0.90%
2019/03/13	1	82.20	0	0.00	81.90	1	8,088	0.01%
2019/03/12	3	82.17	1	83.10	82.00	2	8,097	0.02%
2019/03/11	1	82.90	0	0.00	82.60	1	8,144	0.01%
2019/03/08	80	82.72	1	83.40	83.40	79	8,290	0.95%
2019/03/07	2	82.10	70	82.30	82.10	-68	8,451	-0.80%
2019/03/06	20	83.90	0	0.00	83.90	20	8,620	0.23%
2019/03/04	50	83.62	1	84.20	84.50	49	8,917	0.55%
2019/02/27	2	81.95	70	81.50	81.80	-68	8,892	-0.76%
2019/02/26	2	82.90	21	82.32	82.30	-19	8,834	-0.22%
2019/02/22	24	84.44	1	83.20	83.20	23	8,940	0.26%
2019/02/21	1	85.00	1	84.70	83.70	0	9,017	0.00%
2019/02/20	73.5	84.25	1	84.60	84.60	72.5	9,122	0.79%
2019/02/19	2	82.90	2	82.70	82.50	0	9,462	0.00%
2019/02/18	0	0.00	1	83.80	82.20	-1	9,522	-0.01%
2019/02/15	2	83.35	82	82.88	83.00	-80	9,401	-0.85%
2019/02/14	3	82.17	22	81.16	83.00	-19	9,262	-0.21%
2019/02/13	9	80.84	15	80.75	81.10	-6	9,180	-0.07%
2019/02/12	22	77.89	14	78.51	78.80	8	8,928	0.09%
2019/02/11	40	75.50	2	75.70	75.80	38	8,843	0.43%
2019/01/30	34.2	74.90	0	0.00	74.10	34.2	8,853	0.39%
2019/01/29	13	74.64	80	74.98	74.40	-67	8,853	-0.76%
2019/01/28	11	77.99	1	77.20	77.40	10	8,772	0.11%
2019/01/25	10	76.40	2	76.55	77.10	8	8,838	0.09%
2019/01/24	4	75.55	91	75.82	75.60	-87	8,931	-0.97%
2019/01/23	11	76.45	11	76.57	76.60	0	9,007	0.00%
2019/01/22	15	77.94	7	77.60	77.40	8	9,053	0.09%
2019/01/21	15	79.62	0	0.00	78.30	15	9,117	0.16%
2019/01/18	12	78.55	21.3	78.41	78.70	-9.3	8,954	-0.10%
2019/01/17	6	79.32	19	78.06	79.00	-13	8,914	-0.15%
2019/01/15	1	77.30	1	78.70	77.70	0	8,808	0.00%
2019/01/14	0	0.00	1	76.30	76.40	-1	8,731	-0.01%
2019/01/11	2	76.35	1	75.60	75.70	1	8,929	0.01%
2019/01/10	23	76.49	2	76.75	77.20	21	9,022	0.23%
2019/01/09	5	79.10	1	77.80	77.80	4	8,961	0.04%
2019/01/08	12	78.38	0	0.00	77.40	12	8,926	0.13%
2019/01/07	16	76.46	20	77.77	79.40	-4	8,893	-0.04%
2019/01/03	16	76.11	7	75.67	74.50	9	8,883	0.10%
2019/01/02	33	77.91	16	78.66	77.00	17	8,866	0.19%
2018/12/28	24	76.77	46	76.18	76.40	-22	8,741	-0.25%
2018/12/27	4	76.38	74	76.40	76.60	-70	8,787	-0.80%
2018/12/26	34	74.15	3	74.93	72.30	31	8,530	0.36%
2018/12/25	19	74.53	29	75.38	75.50	-10	8,393	-0.12%
2018/12/24	8	76.18	2	72.60	74.70	6	8,280	0.07%
2018/12/22	15	70.57	0	0.00	70.10	15	8,043	0.19%
2018/12/21	6	69.85	8	68.21	69.90	-2	8,101	-0.02%
2018/12/19	3	69.30	3	69.80	69.30	0	8,131	0.00%
2018/12/18	8	69.41	8	70.08	69.80	0	8,160	0.00%
2018/12/17	1	68.70	0	0.00	68.40	1	8,268	0.01%
2018/12/14	16	69.53	0	0.00	69.50	16	8,282	0.19%
2018/12/13	101	70.69	0	0.00	69.10	101	8,275	1.22%	大買/鉅額交易
2018/12/12	0	0.00	1	68.60	68.60	-1	8,219	-0.01%
2018/12/11	6	68.02	87	68.09	67.50	-81	8,194	-0.99%
2018/12/10	27	69.13	2	69.50	69.10	25	8,182	0.31%
2018/12/07	60	70.78	1	70.20	70.60	59	8,301	0.71%
2018/12/06	0	0.00	3	69.97	68.60	-3	8,443	-0.04%
2018/12/05	5	71.76	2	72.65	71.40	3	8,612	0.03%
2018/12/04	3	75.13	2	74.65	74.20	1	8,662	0.01%
2018/12/03	1	75.10	141	75.01	75.20	-140	8,688	-1.61%	大賣/鉅額交易
2018/11/30	1	73.20	55	72.58	72.50	-54	8,624	-0.63%
2018/11/29	7	70.63	7	70.59	70.70	0	8,499	0.00%
2018/11/28	1	68.00	4	66.95	67.80	-3	8,339	-0.04%
2018/11/27	1	65.20	0	0.00	64.40	1	8,197	0.01%
2018/11/26	4	66.00	3	66.60	66.00	1	8,058	0.01%
2018/11/23	1	67.20	0	0.00	66.60	1	8,031	0.01%
2018/11/22	10	66.80	1	66.70	66.60	9	8,058	0.11%
2018/11/21	11	65.09	0	0.00	65.00	11	8,068	0.14%
2018/11/20	5	65.70	2	66.15	66.50	3	8,072	0.04%
2018/11/19	5	65.60	0	0.00	65.50	5	8,024	0.06%
2018/11/16	34	65.44	6	65.17	64.20	28	7,966	0.35%
2018/11/15	15	70.33	1	72.70	70.00	14	7,692	0.18%
2018/11/14	5	73.40	0	0.00	72.90	5	7,685	0.07%
2018/11/13	9	72.06	16	71.71	72.80	-7	7,718	-0.09%
2018/11/12	30	75.83	2	76.90	74.60	28	7,777	0.36%
2018/11/09	15	72.97	1	72.80	73.50	14	7,805	0.18%
2018/11/08	25	75.38	0	0.00	73.90	25	8,078	0.31%
2018/11/07	80	74.41	4	74.95	74.80	76	8,081	0.94%
2018/11/06	1	73.40	61	72.14	72.40	-60	8,151	-0.74%
2018/11/05	21	73.29	11	73.67	73.70	10	8,151	0.12%
2018/11/02	0	0.00	24	72.48	72.90	-24	8,138	-0.29%
2018/11/01	2	71.05	1	71.30	70.50	1	8,162	0.01%
2018/10/31	0	0.00	1	65.90	68.30	-1	8,129	-0.01%
2018/10/30	4	64.75	4	66.38	64.80	0	8,041	0.00%
2018/10/29	6	68.08	0	0.00	66.70	6	8,015	0.07%
2018/10/26	0	0.00	3	66.50	65.50	-3	7,979	-0.04%
2018/10/25	1	65.10	1	65.50	65.50	0	8,076	0.00%
2018/10/24	1	68.50	0	0.00	68.70	1	8,064	0.01%
2018/10/23	3	68.20	3	70.30	68.00	0	8,110	0.00%
2018/10/22	5	71.10	5	69.00	70.50	0	8,101	0.00%
2018/10/19	66	69.06	1	68.10	70.30	65	8,127	0.80%
2018/10/18	9	70.68	1	70.50	71.60	8	8,123	0.10%
2018/10/17	14	75.95	55	75.09	74.60	-41	8,283	-0.49%
2018/10/16	0	0.00	50	74.86	75.20	-50	8,307	-0.60%
2018/10/15	5	75.60	3	76.40	74.90	2	8,439	0.02%
2018/10/12	26.3	75.32	7	75.71	76.10	19.3	8,542	0.23%
2018/10/11	71	72.04	4	71.65	74.40	67	8,616	0.78%
2018/10/09	5	77.56	100	77.29	77.40	-95	8,465	-1.12%
2018/10/08	22	79.78	4	80.15	80.20	18	8,437	0.21%
2018/10/05	14	77.83	30	80.00	77.80	-16	8,467	-0.19%
2018/10/04	16	82.69	0	0.00	82.10	16	8,460	0.19%
2018/10/03	3	83.17	1	83.60	83.00	2	8,527	0.02%
2018/10/02	27	85.02	2	85.60	83.80	25	8,627	0.29%
2018/10/01	41	84.07	2	83.75	84.10	39	8,694	0.45%
2018/09/28	1	81.90	21	82.19	82.50	-20	8,877	-0.23%
2018/09/27	1	82.90	10	81.90	82.50	-9	8,856	-0.10%
2018/09/26	11	85.62	1	84.90	84.30	10	8,864	0.11%
2018/09/25	21	84.58	0	0.00	84.60	21	8,964	0.23%
2018/09/21	21	83.59	2	81.75	83.40	19	9,017	0.21%
2018/09/20	0	0.00	1	86.00	85.80	-1	8,961	-0.01%
2018/09/18	1	87.50	60	86.05	85.90	-59	9,188	-0.64%
2018/09/14	11	88.09	1	86.90	88.70	10	9,410	0.11%
2018/09/13	20	86.40	0	0.00	85.30	20	9,484	0.21%
2018/09/12	22	87.45	16	87.70	86.50	6	9,467	0.06%
2018/09/11	36	89.59	1	88.80	89.80	35	9,351	0.37%
2018/09/10	1	93.60	141	93.27	93.60	-140	9,337	-1.50%	大賣/鉅額交易
2018/09/07	4	98.85	0	0.00	97.30	4	9,473	0.04%
2018/09/06	5	100.50	0	0.00	100.50	5	9,475	0.05%
2018/09/05	1	106.00	0	0.00	105.00	1	9,455	0.01%
2018/09/04	5	109.00	2	109.50	107.50	3	9,426	0.03%
2018/09/03	0	0.00	4	107.75	107.50	-4	9,453	-0.04%
2018/08/31	6	105.42	1	105.00	106.50	5	9,591	0.05%
2018/08/30	13	104.58	1	105.00	104.50	12	9,741	0.12%
2018/08/29	0	0.00	1	106.50	107.00	-1	9,744	-0.01%
2018/08/28	6	107.17	4	106.88	104.50	2	9,793	0.02%
2018/08/27	0	0.00	7	103.21	104.00	-7	9,738	-0.07%
2018/08/24	7	99.09	2	99.70	99.20	5	9,653	0.05%
2018/08/23	0	0.00	5	98.76	100.00	-5	9,761	-0.05%
2018/08/22	13	97.17	2	98.39	95.80	11	9,726	0.11%
2018/08/21	2	99.75	1	99.90	99.90	1	9,599	0.01%
2018/08/20	2	99.60	2	99.40	99.50	0	9,559	0.00%
2018/08/17	11	100.22	6	100.40	100.50	5	9,645	0.05%
2018/08/16	3	98.00	3	98.57	99.50	0	9,627	0.00%
2018/08/15	6	94.17	6	97.08	99.70	0	9,689	0.00%
2018/08/14	2	100.50	1	100.50	100.00	1	9,468	0.01%
2018/08/13	20	101.00	3	101.73	100.50	17	9,527	0.18%
2018/08/10	16	103.88	1	104.00	104.00	15	9,677	0.16%
2018/08/09	12	105.46	0	0.00	104.00	12	9,839	0.12%
2018/08/08	61	104.76	4	105.25	107.00	57	9,995	0.57%
2018/08/07	2	100.75	1	101.50	101.50	1	10,030	0.01%
2018/08/06	5	104.60	61	104.25	104.50	-56	10,126	-0.55%
2018/08/03	5	106.50	1	110.00	105.50	4	10,122	0.04%
2018/08/02	1	106.50	0	0.00	106.50	1	10,221	0.01%
2018/08/01	15	109.53	7	110.14	110.50	8	10,233	0.08%
2018/07/31	2	105.75	4	106.88	105.00	-2	10,093	-0.02%
2018/07/30	5	103.40	0	0.00	103.00	5	10,099	0.05%
2018/07/27	54	109.12	6	108.58	108.00	48	10,083	0.48%
2018/07/26	1	107.00	8	108.75	106.50	-7	10,131	-0.07%
2018/07/25	12	108.17	126	108.21	107.00	-114	10,054	-1.13%	大賣/鉅額交易
2018/07/24	4	110.13	8	109.81	110.00	-4	9,871	-0.04%
2018/07/23	2	101.00	7	102.36	103.00	-5	9,592	-0.05%
2018/07/20	3	99.63	9	100.29	98.90	-6	9,624	-0.06%
2018/07/19	10	100.48	0	0.00	101.00	10	9,509	0.11%
2018/07/18	65	101.19	3	102.50	105.00	62	9,391	0.66%
2018/07/17	1	97.50	105	98.00	97.50	-104	9,293	-1.12%	大賣/鉅額交易
2018/07/16	7	100.51	2	99.70	100.50	5	9,304	0.05%
2018/07/13	0	0.00	8	100.35	101.00	-8	9,329	-0.09%
2018/07/12	4	96.15	0	0.00	96.20	4	9,309	0.04%
2018/07/11	0	0.00	1	98.10	98.20	-1	9,312	-0.01%
2018/07/10	2	97.35	4	96.73	97.60	-2	9,309	-0.02%
2018/07/09	4	93.03	2	93.00	95.00	2	9,253	0.02%
2018/07/06	13	97.55	12	97.34	98.20	1	9,131	0.01%
2018/07/05	3	93.37	2	94.35	93.30	1	9,051	0.01%
2018/07/04	4	93.85	0	0.00	92.50	4	9,121	0.04%
2018/07/03	6	95.38	2	94.75	96.00	4	9,212	0.04%
2018/07/02	8	95.01	2	95.10	94.30	6	9,192	0.07%
2018/06/29	11	94.10	4	94.53	94.20	7	9,571	0.07%
2018/06/28	7	96.60	3	96.63	96.40	4	9,432	0.04%
2018/06/27	15	98.91	9	96.59	96.20	6	9,532	0.06%
2018/06/26	27	98.59	8	99.10	99.80	19	9,472	0.20%
2018/06/25	19	97.77	1	98.60	98.80	18	9,456	0.19%
2018/06/22	12	100.17	2	100.75	100.00	10	9,568	0.10%
2018/06/21	8	107.63	5	106.80	104.50	3	9,624	0.03%
2018/06/20	53	107.58	4	105.25	106.00	49	9,529	0.51%
2018/06/19	6	111.92	12	113.58	114.50	-6	9,524	-0.06%
2018/06/15	8	109.31	0	0.00	107.50	8	9,468	0.08%
2018/06/14	17	110.00	0	0.00	109.00	17	9,268	0.18%
2018/06/13	14	111.71	0	0.00	112.00	14	9,201	0.15%
2018/06/12	2	114.50	0	0.00	115.00	2	9,183	0.02%
2018/06/11	14	116.11	5	116.90	117.00	9	9,210	0.10%
2018/06/08	25	113.74	1	113.50	112.50	24	9,184	0.26%
2018/06/07	6	117.58	49	116.04	115.00	-43	9,064	-0.47%
2018/06/06	0	0.00	1	124.00	123.00	-1	8,996	-0.01%
2018/06/05	46	125.15	6	125.67	124.50	40	8,994	0.44%
2018/06/04	4.1	125.46	76	124.81	123.50	-71.9	9,143	-0.79%
2018/06/01	18	126.44	0	0.00	126.50	18	9,426	0.19%
2018/05/31	16	124.75	3	123.50	125.00	13	9,439	0.14%
2018/05/30	6	123.92	15	123.17	121.00	-9	9,300	-0.10%
2018/05/29	41	127.04	2	125.50	127.00	39	9,324	0.42%
2018/05/28	0	0.00	9	124.06	124.50	-9	9,462	-0.10%
2018/05/25	5	124.70	0	0.00	124.50	5	9,473	0.05%
2018/05/24	2	127.25	1	127.50	128.50	1	9,433	0.01%
2018/05/23	2	126.00	3	127.67	129.50	-1	9,415	-0.01%
2018/05/22	3	121.33	4	123.25	126.00	-1	9,413	-0.01%
2018/05/21	3	122.17	2	122.75	124.00	1	9,527	0.01%
2018/05/18	12	120.54	11	119.95	122.00	1	9,512	0.01%
2018/05/17	10	118.55	2	118.00	118.50	8	9,496	0.08%
2018/05/16	2	114.00	61	112.50	114.00	-59	9,388	-0.63%
2018/05/15	1	108.00	5	110.40	111.50	-4	9,434	-0.04%
2018/05/14	31	105.48	3	104.83	110.50	28	9,535	0.29%
2018/05/11	27	102.80	5	102.00	102.50	22	9,540	0.23%
2018/05/10	24	102.90	8	103.69	103.00	16	9,565	0.17%
2018/05/09	1	98.80	4	100.25	100.00	-3	9,583	-0.03%
2018/05/08	7	98.81	107	98.31	98.40	-100	9,656	-1.04%	大賣/
2018/05/07	0	0.00	42	98.90	99.10	-42	10,020	-0.42%
2018/05/04	2	98.20	0	0.00	97.40	2	10,229	0.02%
2018/05/03	1	93.50	2	96.30	97.00	-1	10,257	-0.01%
2018/05/02	0	0.00	2	94.00	94.10	-2	10,254	-0.02%
2018/04/30	25	93.46	0	0.00	93.40	25	10,576	0.24%
2018/04/27	36	92.51	2	91.35	93.60	34	10,629	0.32%
2018/04/26	46	91.26	9	91.46	90.20	37	10,666	0.35%
2018/04/25	26	91.04	9	89.40	88.90	17	10,648	0.16%
2018/04/24	3	93.57	21	93.03	92.00	-18	10,764	-0.17%
2018/04/23	2	94.65	2	95.10	96.00	0	10,927	0.00%
2018/04/20	11	95.73	31	94.37	95.20	-20	11,056	-0.18%
2018/04/19	65	96.78	6	95.37	95.00	59	11,030	0.53%
2018/04/18	2	95.15	2	94.00	94.00	0	11,033	0.00%
2018/04/17	1	94.60	3	94.10	95.00	-2	11,163	-0.02%
2018/04/16	0	0.00	50	99.32	95.80	-50	11,113	-0.45%
2018/04/13	50	102.50	3	101.67	100.50	47	11,069	0.42%
2018/04/12	0	0.00	5	102.00	100.50	-5	11,138	-0.04%
2018/04/10	2	99.60	0	0.00	98.60	2	11,379	0.02%
2018/04/09	3	99.43	70	99.47	99.30	-67	11,681	-0.57%
2018/04/03	16	101.31	82	100.02	101.50	-66	11,672	-0.57%
2018/04/02	38	100.66	58	103.78	101.50	-20	11,801	-0.17%
2018/03/31	1	96.10	0	0.00	95.20	1	11,346	0.01%
2018/03/30	79	97.15	16	96.98	95.60	63	11,347	0.56%
2018/03/29	21	99.00	7	98.53	97.70	14	11,124	0.13%
2018/03/28	72	99.17	2	97.80	97.80	70	11,032	0.63%
2018/03/27	6	99.25	123.5	99.76	98.50	-117.5	10,887	-1.08%	大賣/鉅額交易
2018/03/26	10	95.00	29	95.82	97.30	-19	10,663	-0.18%
2018/03/23	4	90.30	2	91.80	90.10	2	10,453	0.02%
2018/03/22	20	93.70	123	94.68	94.50	-103	10,400	-0.99%	大賣/鉅額交易
2018/03/21	31	91.11	8	91.51	92.80	23	10,257	0.22%
2018/03/20	21	89.89	1	89.50	89.00	20	10,117	0.20%
2018/03/19	0	0.00	100	89.22	89.50	-100	10,118	-0.99%
2018/03/16	3	91.37	1	91.50	90.50	2	10,112	0.02%
2018/03/15	6	90.80	1	91.20	90.80	5	10,092	0.05%
2018/03/14	1	88.90	1	89.80	89.00	0	10,066	0.00%
2018/03/13	3	91.27	3	90.13	89.30	0	10,089	0.00%
2018/03/12	1	89.50	16	90.01	90.00	-15	10,033	-0.15%
2018/03/09	1	88.90	1	90.50	90.10	0	9,985	0.00%
2018/03/08	118	90.30	19	91.18	90.10	99	9,970	0.99%	大買/
2018/03/07	15	90.15	4	90.05	90.90	11	9,746	0.11%
2018/03/06	31	87.13	2	87.25	87.20	29	9,466	0.31%
2018/03/05	1	86.00	0	0.00	86.00	1	9,477	0.01%
2018/03/02	4	87.50	1	87.30	87.10	3	9,455	0.03%
2018/03/01	13	88.31	1.2	87.22	89.90	11.8	9,371	0.13%
2018/02/27	2	86.05	1	88.40	85.50	1	9,187	0.01%
2018/02/26	21	88.47	0	0.00	87.50	21	9,155	0.23%
2018/02/23	30	86.21	1	87.50	86.00	29	9,145	0.32%
2018/02/22	3	85.07	31	85.37	85.00	-28	9,121	-0.31%
2018/02/21	16	88.45	3	90.50	89.20	13	9,026	0.14%
2018/02/12	2	86.10	0	0.00	85.40	2	8,845	0.02%
2018/02/09	83	87.86	0	0.00	85.40	83	8,839	0.94%
2018/02/07	11	88.11	68	88.28	87.40	-57	8,567	-0.67%
2018/02/06	65	84.40	5	83.40	83.90	60	8,403	0.71%
2018/02/05	1	90.00	1	90.60	89.90	0	8,273	0.00%
2018/02/01	16	96.56	80	95.03	94.70	-64	8,603	-0.74%
2018/01/31	2	94.90	5	96.92	96.30	-3	8,544	-0.04%
2018/01/30	14	99.02	17	97.36	96.70	-3	8,430	-0.04%
2018/01/29	14	100.43	3	103.17	104.50	11	8,080	0.14%
2018/01/26	65	95.06	7	95.10	95.40	58	7,808	0.74%
2018/01/25	13	92.83	7	93.71	93.40	6	7,751	0.08%
2018/01/24	13	94.49	14	93.85	92.40	-1	7,673	-0.01%
2018/01/23	3	91.10	4	90.78	90.60	-1	7,387	-0.01%
2018/01/22	0	0.00	2	88.05	89.80	-2	7,331	-0.03%
2018/01/19	2	90.00	0	0.00	90.00	2	7,290	0.03%
2018/01/18	2	90.75	0	0.00	89.90	2	7,214	0.03%
2018/01/17	4	91.25	6	90.33	92.30	-2	7,074	-0.03%
2018/01/16	4	90.60	6	90.18	89.90	-2	6,985	-0.03%
2018/01/15	0	0.00	2	87.90	87.30	-2	6,936	-0.03%
2018/01/12	14	88.56	4	88.13	87.60	10	7,214	0.14%
2018/01/11	2	88.95	5	88.54	89.60	-3	7,229	-0.04%
2018/01/10	0	0.00	2	86.40	85.10	-2	7,200	-0.03%
2018/01/09	5	88.74	1	86.80	88.10	4	7,464	0.05%
2018/01/08	1	89.00	0	0.00	88.70	1	7,671	0.01%
2018/01/05	3	88.70	8	88.36	88.60	-5	7,558	-0.07%
2018/01/04	0	0.00	1	86.30	86.20	-1	7,414	-0.01%
2018/01/03	0	0.00	88	85.29	85.00	-88	7,211	-1.22%
2018/01/02	26	79.29	26	79.74	79.90	0	6,802	0.00%