微星 (2377)-凱基-三重券商分點個股進出

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
163.0
漲跌
--
漲幅
0.00%
成交量
5,956張
產業
上市電腦週邊類股
1228人加入追蹤

立即追蹤
本地時間:14:30

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

微星 (2377)籌碼相關－凱基-三重券商分點個股進出

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

凱基-三重券商分點個股進出
凱基-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	0	163.50	0	0.00	163.00	0	3,936	0.00%
2024/05/06	1	161.50	5.5	162.14	162.00	-4.5	3,868	-0.12%
2024/05/03	2	160.00	0	0.00	159.00	2	3,891	0.05%
2024/04/30	0	161.00	0	0.00	159.50	0	3,965	0.00%
2024/04/29	0.2	161.50	2	159.50	160.00	-1.8	4,059	-0.04%
2024/04/26	1	157.50	1	157.00	156.00	0	4,153	0.00%
2024/04/25	0.3	156.00	0	0.00	155.00	0.3	4,245	0.01%
2024/04/24	0	0.00	1	157.50	158.00	-1	4,360	-0.02%
2024/04/23	1.1	155.05	1	156.00	154.50	0.1	4,457	0.00%
2024/04/22	3	153.83	3	154.67	154.00	0	4,454	0.00%
2024/04/19	3.3	154.98	4	155.00	154.00	-0.7	4,449	-0.02%
2024/04/18	2	160.00	5	160.00	161.00	-3	4,375	-0.07%
2024/04/17	2.1	162.05	0	0.00	161.50	2.1	4,396	0.05%
2024/04/16	10.5	164.96	0	0.00	161.50	10.5	4,521	0.23%
2024/04/15	7.2	168.50	1	172.00	167.50	6.2	4,557	0.14%
2024/04/12	1	170.50	0	0.00	170.50	1	4,593	0.02%
2024/04/11	1	173.00	0	0.00	173.00	1	4,611	0.02%
2024/04/10	1	172.54	5	173.40	172.50	-4	4,707	-0.08%
2024/04/09	0	0.00	1.9	172.48	172.50	-1.9	4,803	-0.04%
2024/04/08	1	173.00	1.1	172.61	171.50	-0.1	4,924	0.00%
2024/04/03	2	170.50	0	0.00	169.50	2	4,998	0.04%
2024/04/02	0	170.50	0	0.00	170.00	0	5,101	0.00%
2024/04/01	2	169.01	2	169.75	169.50	0	5,287	0.00%
2024/03/29	1	169.00	3	170.00	169.50	-2	5,643	-0.04%
2024/03/28	0	168.50	0	0.00	167.00	0	5,847	0.00%
2024/03/27	3.1	168.00	0	0.00	168.00	3.1	5,925	0.05%
2024/03/26	0	0.00	1	170.50	168.50	-1	6,028	-0.02%
2024/03/25	0	0.00	1	171.50	170.00	-1	6,203	-0.02%
2024/03/22	1	171.00	6	171.25	171.00	-5	6,244	-0.08%
2024/03/21	8	167.75	3	170.00	170.50	5	6,262	0.08%
2024/03/20	7.1	169.21	0	0.00	168.50	7.1	6,265	0.11%
2024/03/19	3	172.00	0	0.00	170.00	3	6,284	0.05%
2024/03/18	1	171.06	10	173.20	171.50	-9	6,294	-0.14%
2024/03/15	25	170.66	1	173.00	169.50	24	6,303	0.38%
2024/03/14	1	184.00	3.1	185.00	186.00	-2.1	6,159	-0.03%
2024/03/13	0	0.00	2	189.00	189.00	-2	6,190	-0.03%
2024/03/12	2.3	187.57	1.1	187.09	188.50	1.2	6,202	0.02%
2024/03/11	2	187.00	0	0.00	187.00	2	6,247	0.03%
2024/03/08	0.1	189.50	3	188.83	188.00	-3	6,321	-0.05%
2024/03/07	5	190.80	3	189.00	189.50	2	6,322	0.03%
2024/03/06	8.3	193.90	3	193.67	193.00	5.3	6,367	0.08%
2024/03/05	5	195.00	2	194.00	195.00	3	6,508	0.05%
2024/03/04	2	195.50	8	195.69	192.00	-6	6,707	-0.09%
2024/03/01	2	192.49	0	0.00	191.00	2	6,638	0.03%
2024/02/27	0	0.00	2	188.50	187.50	-2	6,595	-0.03%
2024/02/26	0.1	190.00	4	188.88	189.50	-3.9	6,563	-0.06%
2024/02/23	4	192.50	5.3	192.00	191.50	-1.3	6,535	-0.02%
2024/02/22	0	0.00	0.2	190.50	189.50	-0.2	6,543	0.00%
2024/02/21	1	189.50	2	190.25	190.00	-1	6,497	-0.02%
2024/02/20	0	189.50	1	191.00	192.00	-1	6,464	-0.02%
2024/02/19	2	190.00	3	190.33	191.00	-1	6,477	-0.02%
2024/02/16	8	192.00	4	191.13	191.00	4	6,498	0.06%
2024/02/15	3	192.67	2	192.75	193.00	1	6,484	0.02%
2024/02/05	5	190.10	3	191.00	191.00	2	6,437	0.03%
2024/02/02	2.3	188.22	0	187.00	189.50	2.2	6,389	0.03%
2024/02/01	1	183.50	5	183.50	184.00	-4	6,266	-0.06%
2024/01/31	4	181.63	1	183.50	182.00	3	6,271	0.05%
2024/01/30	0	0.00	19	184.47	184.00	-19	6,252	-0.30%
2024/01/29	5	180.60	5.1	183.39	183.50	-0.1	6,257	0.00%
2024/01/26	3.2	180.66	1.1	179.60	179.50	2.1	6,257	0.03%
2024/01/25	2	182.50	6	183.75	185.00	-4	6,251	-0.06%
2024/01/24	0	0.00	1	183.50	183.00	-1	6,206	-0.02%
2024/01/23	5.4	181.43	0.2	182.75	183.00	5.2	6,212	0.08%
2024/01/22	14.3	184.83	3	186.33	186.00	11.3	6,127	0.18%
2024/01/19	6	181.08	11.2	183.74	184.50	-5.2	6,037	-0.09%
2024/01/18	16	180.28	6	182.08	179.00	10	5,966	0.17%
2024/01/17	4	180.38	2	179.54	179.00	2	5,868	0.03%
2024/01/16	4.2	179.28	0	0.00	179.50	4.2	5,769	0.07%
2024/01/15	2.2	183.90	2	180.50	181.00	0.2	5,730	0.00%
2024/01/12	3.1	184.51	0	0.00	184.50	3.1	5,740	0.05%
2024/01/11	1.2	185.49	1	184.50	184.50	0.2	5,751	0.00%
2024/01/10	12	180.47	7	185.50	186.00	5	5,782	0.09%
2024/01/09	1	190.49	6.2	190.34	189.50	-5.2	5,649	-0.09%
2024/01/08	2	188.26	0	0.00	187.50	2	5,584	0.04%
2024/01/05	2.1	187.77	1	186.54	186.00	1.1	5,616	0.02%
2024/01/04	11.1	188.09	5.1	187.52	187.50	6.1	5,597	0.11%
2024/01/03	4.1	192.24	1	192.00	191.00	3.1	5,541	0.06%
2024/01/02	2	203.00	74	198.72	198.00	-72	5,437	-1.32%
2023/12/29	22	205.09	18	204.75	204.00	4	5,303	0.08%
2023/12/28	8.1	200.93	7.2	200.97	201.50	0.9	5,228	0.02%
2023/12/27	19	199.89	18	200.08	200.00	1	5,130	0.02%
2023/12/26	35.1	195.26	34.3	195.17	195.50	0.8	4,969	0.02%
2023/12/25	6	189.01	19.5	192.45	193.00	-13.5	4,679	-0.29%
2023/12/22	0	0.00	23	185.02	184.00	-23	4,482	-0.51%
2023/12/21	1	181.54	0	0.00	181.50	1	4,430	0.02%
2023/12/20	33	185.68	8	186.56	184.50	25	4,318	0.58%
2023/12/19	46.2	180.68	7	182.00	181.50	39.2	4,161	0.94%
2023/12/15	2	180.25	1	183.00	179.00	1	4,362	0.02%
2023/12/14	1	180.50	15.2	180.91	181.50	-14.2	4,373	-0.32%
2023/12/13	1	178.50	0.2	179.50	178.00	0.8	4,355	0.02%
2023/12/12	3.1	176.99	0	0.00	177.00	3.1	4,371	0.07%
2023/12/11	4	178.00	0.8	178.00	177.00	3.2	4,347	0.07%
2023/12/08	8.1	180.01	0	0.00	179.00	8.1	4,322	0.19%
2023/12/07	4	179.00	3	179.50	180.00	1	4,283	0.02%
2023/12/06	1.3	178.19	1	177.00	176.50	0.3	4,292	0.01%
2023/12/05	1.2	177.71	1	177.50	178.00	0.2	4,246	0.00%
2023/12/04	1	184.00	3	184.17	183.50	-2	4,195	-0.05%
2023/12/01	2.2	184.05	5.8	184.28	185.00	-3.6	4,174	-0.09%
2023/11/30	11.4	184.46	4	184.99	183.50	7.3	4,137	0.18%
2023/11/29	9	180.67	14.9	180.30	181.00	-5.9	3,977	-0.15%
2023/11/28	6	168.00	6	168.17	168.00	0	3,793	0.00%
2023/11/27	0	0.00	7.2	168.86	167.50	-7.2	3,842	-0.19%
2023/11/24	8	170.00	0	0.00	169.00	8	3,877	0.21%
2023/11/23	3	169.67	1	169.00	169.00	2	3,910	0.05%
2023/11/22	0	0.00	4	168.00	169.50	-4	3,945	-0.10%
2023/11/21	1.8	167.94	10.1	169.85	170.00	-8.3	3,984	-0.21%
2023/11/20	1	165.00	0.1	165.50	165.00	0.9	3,955	0.02%
2023/11/17	1.1	166.50	0	0.00	166.00	1.1	3,970	0.03%
2023/11/16	2	165.75	11	166.36	164.50	-9	4,018	-0.22%
2023/11/15	0	0.00	2	169.00	168.00	-2	4,050	-0.05%
2023/11/14	4	165.50	0	0.00	166.50	4	4,055	0.10%
2023/11/13	20.4	168.45	1	167.00	166.00	19.4	4,095	0.47%
2023/11/10	7	173.36	7	174.86	174.50	0	4,072	0.00%
2023/11/08	0	0.00	3	172.67	173.00	-3	4,158	-0.07%
2023/11/07	2	170.50	2	171.00	171.00	0	4,217	0.00%
2023/11/06	2	172.00	3	172.50	172.50	-1	4,252	-0.02%
2023/11/03	1	169.50	4	169.50	170.00	-3	4,303	-0.07%
2023/11/02	0	0.00	2	170.00	170.50	-2	4,376	-0.05%
2023/10/31	3	165.67	5	165.10	165.00	-2	4,436	-0.04%
2023/10/30	1	166.00	1	167.50	168.00	0	4,473	0.00%
2023/10/27	2	166.50	7	167.71	167.50	-5	4,512	-0.11%
2023/10/26	5	160.70	5	162.30	165.50	0	4,539	0.00%
2023/10/25	3	164.50	5	165.20	164.50	-2	4,583	-0.04%
2023/10/24	5	159.20	4	158.75	161.00	1	4,641	0.02%
2023/10/23	2	158.75	1	157.50	157.50	1	4,844	0.02%
2023/10/20	6	154.42	2	156.50	156.50	4	4,975	0.08%
2023/10/19	0	159.00	0	0.00	159.00	0	5,011	0.00%
2023/10/18	1	160.50	11	160.50	160.50	-10	5,081	-0.20%
2023/10/17	1	165.00	1	162.00	162.00	0	5,027	0.00%
2023/10/13	13	165.69	5	166.50	166.50	8	5,241	0.15%
2023/10/12	1	170.00	1	171.00	172.50	0	5,222	0.00%
2023/10/11	3	170.50	5	170.50	168.50	-2	5,255	-0.04%
2023/10/05	2	165.00	3	166.00	166.50	-1	5,393	-0.02%
2023/10/04	5	164.10	4	164.75	164.50	1	5,403	0.02%
2023/10/03	5	167.00	5	167.40	167.00	0	5,397	0.00%
2023/10/02	5	167.30	5	168.10	167.50	0	5,411	0.00%
2023/09/28	12.1	165.29	23.1	166.73	164.00	-11	5,399	-0.20%
2023/09/27	20	166.65	10	167.00	167.00	10	5,336	0.19%
2023/09/26	1	168.00	1	168.50	168.50	0	5,319	0.00%
2023/09/25	0	171.00	0	0.00	170.50	0	5,312	0.00%
2023/09/22	2	170.25	2	170.25	171.00	0	5,338	0.00%
2023/09/21	14	174.07	10	173.70	172.50	4	5,321	0.08%
2023/09/20	5.3	174.85	8.1	175.55	175.50	-2.8	5,193	-0.05%
2023/09/19	1	167.00	0	169.00	166.00	1	5,053	0.02%
2023/09/18	1	169.50	1.1	170.00	168.50	-0.1	4,998	0.00%
2023/09/15	0.3	168.00	1	171.00	171.50	-0.7	4,985	-0.01%
2023/09/14	0	0.00	1	167.00	168.00	-1	4,955	-0.02%
2023/09/13	5	162.50	0	0.00	164.50	5	4,999	0.10%
2023/09/12	2	164.50	0	166.00	164.50	2	5,076	0.04%
2023/09/11	7	164.86	3	162.67	162.00	4	5,126	0.08%
2023/09/08	1	165.50	0	0.00	163.50	1	5,103	0.02%
2023/09/07	0	0.00	1	166.00	164.50	-1	5,148	-0.02%
2023/09/06	2	164.50	0	0.00	165.00	2	5,245	0.04%
2023/09/05	4	163.50	2	166.00	165.00	2	5,369	0.04%
2023/09/04	2	158.75	2	159.50	161.50	0	5,416	0.00%
2023/09/01	8	159.44	0	0.00	159.50	8	5,524	0.14%
2023/08/30	4.1	161.25	0	0.00	161.00	4.1	5,500	0.07%
2023/08/29	1	160.50	2	158.75	160.00	-1	5,599	-0.02%
2023/08/28	0	161.50	0	0.00	161.50	0	5,623	0.00%
2023/08/25	1.1	171.14	0	0.00	171.50	1.1	5,662	0.02%
2023/08/24	0	0.00	10	173.00	173.00	-10	5,670	-0.18%
2023/08/23	0	0.00	0	170.00	171.50	0	5,724	0.00%
2023/08/22	11	171.05	2	170.75	170.00	9	5,923	0.15%
2023/08/21	1	169.50	0	0.00	170.50	1	6,044	0.02%
2023/08/18	0	173.75	0	0.00	173.00	0	6,040	0.00%
2023/08/15	4	177.87	0	0.00	176.50	4	5,992	0.07%
2023/08/14	1	178.00	1	177.00	178.00	0	5,997	0.00%
2023/08/11	3	182.17	0	183.50	179.00	3	6,022	0.05%
2023/08/10	2	185.50	1	186.50	187.50	1	6,054	0.02%
2023/08/09	1	194.13	4	199.25	194.50	-3	6,113	-0.05%
2023/08/08	2	191.50	1	194.00	192.00	1	6,074	0.02%
2023/08/07	1	188.50	1	188.00	189.00	0	5,999	0.00%
2023/08/04	2	182.50	1	184.00	184.50	1	5,965	0.02%
2023/08/02	1	185.00	2.5	185.80	186.00	-1.5	5,916	-0.03%
2023/08/01	1	190.00	1	189.50	190.50	0	5,842	0.00%
2023/07/31	3	197.33	5.4	196.55	194.50	-2.4	5,806	-0.04%
2023/07/28	14	195.11	18	197.00	201.00	-4	5,780	-0.07%
2023/07/27	6.1	195.97	6	199.17	196.00	0.1	5,722	0.00%
2023/07/26	11	204.95	6	206.33	203.50	5	5,669	0.09%
2023/07/25	2	209.00	10	208.55	211.00	-8	5,447	-0.15%
2023/07/24	7	192.43	0	0.00	192.00	7	5,314	0.13%
2023/07/21	3	191.00	3	191.67	191.50	0	5,238	0.00%
2023/07/20	2.1	185.00	0.2	185.00	186.00	1.9	5,156	0.04%
2023/07/19	7	191.70	1	192.50	187.00	6	5,111	0.12%
2023/07/18	2	193.50	7.1	191.23	193.00	-5	5,022	-0.10%
2023/07/17	0	0.00	4	189.50	188.00	-4	4,869	-0.08%
2023/07/14	6	182.25	5	183.60	185.00	1	4,804	0.02%
2023/07/13	13	189.69	19.3	189.97	188.00	-6.3	4,744	-0.13%
2023/07/12	17.3	181.81	0	0.00	182.00	17.3	4,573	0.38%
2023/07/06	0	0.00	1	175.50	176.00	-1	4,487	-0.02%
2023/07/05	0	0.00	2	177.00	176.50	-2	4,460	-0.04%
2023/06/30	1	175.50	0	176.00	176.50	1	4,391	0.02%
2023/06/29	0	0.00	3	175.50	174.00	-3	4,391	-0.07%
2023/06/27	0	172.50	0	0.00	174.00	0	4,332	0.00%
2023/06/26	1.2	174.83	1	176.00	175.50	0.2	4,297	0.00%
2023/06/21	0	0.00	2	176.50	176.00	-2	4,292	-0.05%
2023/06/20	2	173.00	0.9	174.00	174.00	1.1	4,250	0.03%
2023/06/19	3	173.67	0	0.00	174.00	3	4,228	0.07%
2023/06/16	3	179.00	1	175.01	178.00	2	4,143	0.05%
2023/06/15	2.1	179.19	2	177.25	178.00	0.1	4,077	0.00%
2023/06/13	5.1	181.00	6	182.25	182.50	-1	4,144	-0.02%
2023/06/12	5.1	183.88	7	178.00	178.00	-1.9	4,104	-0.05%
2023/06/09	12	181.67	6	184.58	185.00	6	4,035	0.15%
2023/06/08	3	179.50	12	179.58	180.00	-9	3,941	-0.23%
2023/06/07	8.2	177.71	19.1	177.82	178.50	-10.9	3,889	-0.28%
2023/06/06	0	0.00	0.3	172.34	173.50	-0.3	3,757	-0.01%
2023/06/05	1	170.00	1	171.50	173.00	0	3,722	0.00%
2023/06/02	4	170.38	1	169.54	171.50	3	3,667	0.08%
2023/06/01	5	166.50	0	0.00	166.00	5	3,527	0.14%
2023/05/31	1.3	165.12	2	165.25	166.00	-0.7	3,450	-0.02%
2023/05/29	3	169.00	2	167.75	168.00	1	3,362	0.03%
2023/05/26	3	167.83	9	168.44	169.50	-6	3,353	-0.18%
2023/05/25	10	163.65	7	162.64	162.50	3	3,227	0.09%
2023/05/24	0	0.00	1	160.50	161.00	-1	3,077	-0.03%
2023/05/22	1	158.50	0.2	157.00	158.00	0.8	2,947	0.03%
2023/05/19	3.1	156.85	0	0.00	157.00	3.1	2,902	0.11%
2023/05/18	0	0.00	2	158.00	159.00	-2	2,854	-0.07%
2023/05/17	1	154.00	0.1	155.50	155.50	0.9	2,789	0.03%
2023/05/16	0	0.00	0	154.00	154.50	0	2,707	0.00%
2023/05/15	0	0.00	1.2	152.66	152.00	-1.2	2,628	-0.05%
2023/05/12	2	145.25	2	145.50	147.50	0	2,552	0.00%
2023/05/11	0	0.00	1	146.00	146.50	-1	2,510	-0.04%
2023/05/09	0	0.00	1	146.00	146.00	-1	2,529	-0.04%
2023/05/08	0	0.00	3.2	143.50	144.00	-3.2	2,535	-0.13%
2023/05/05	4	142.50	0	0.00	142.50	4	2,541	0.16%
2023/05/04	0	0.00	3	146.50	145.50	-3	2,535	-0.12%
2023/05/03	0	0.00	1	145.50	144.00	-1	2,543	-0.04%
2023/05/02	2	144.50	1.1	143.00	143.00	0.9	2,574	0.03%
2023/04/27	0	0.00	2	145.00	145.00	-2	2,631	-0.08%
2023/04/25	2	140.50	0	0.00	141.00	2	2,643	0.08%
2023/04/24	1	142.50	0	0.00	143.00	1	2,618	0.04%
2023/04/21	1	143.50	0	0.00	144.00	1	2,621	0.04%
2023/04/20	1.1	144.46	5	145.60	145.00	-3.9	2,630	-0.15%
2023/04/19	1	145.50	1	146.50	146.50	0	2,648	0.00%
2023/04/17	0	0.00	5	147.50	147.50	-5	2,643	-0.19%
2023/04/14	0	0.00	1	146.50	147.00	-1	2,646	-0.04%
2023/04/13	0	0.00	0	146.00	146.00	0	2,638	0.00%
2023/04/11	0	0.00	6	146.08	146.50	-6	2,668	-0.22%
2023/04/10	0	0.00	1	146.00	146.00	-1	2,671	-0.04%
2023/04/07	0	0.00	1.1	143.50	144.00	-1.1	2,683	-0.04%
2023/04/06	0	0.00	20	143.50	145.00	-20	2,691	-0.74%
2023/03/30	0	142.50	0	0.00	143.50	0	2,835	0.00%
2023/03/24	1	142.50	1	143.50	144.00	0	3,513	0.00%
2023/03/23	1	144.00	0	0.00	144.00	1	3,590	0.03%
2023/03/22	0	0.00	4	143.63	144.50	-4	3,622	-0.11%
2023/03/21	1.1	140.53	1	140.00	140.00	0.1	3,638	0.00%
2023/03/20	1.2	140.96	0	0.00	140.50	1.2	3,671	0.03%
2023/03/17	1	142.00	3	145.00	145.00	-2	3,647	-0.05%
2023/03/16	4	142.38	2	140.78	142.50	2	3,621	0.05%
2023/03/15	0	0.00	3	138.17	139.00	-3	3,577	-0.08%
2023/03/14	1	139.00	0	0.00	136.50	1	3,581	0.03%
2023/03/13	0.1	137.75	0	137.00	138.00	0.1	3,557	0.00%
2023/03/10	1	136.00	1	137.00	137.00	0	3,523	0.00%
2023/03/09	0	140.00	0	0.00	139.00	0	3,515	0.00%
2023/03/08	0	0.00	1	138.50	139.50	-1	3,568	-0.03%
2023/03/06	0	140.10	1	140.50	140.00	-1	3,618	-0.03%
2023/02/24	2	139.00	0	0.00	137.00	2	3,742	0.05%
2023/02/23	1	143.50	6	142.33	141.50	-5	3,716	-0.13%
2023/02/22	3	134.33	2.1	136.88	136.50	0.9	3,685	0.02%
2023/02/21	0	0.00	1	135.00	135.00	-1	3,705	-0.03%
2023/02/20	0	0.00	1	134.50	134.50	-1	3,821	-0.03%
2023/02/16	0	0.00	7	135.36	135.50	-7	3,907	-0.18%
2023/02/15	0	0.00	1	134.00	131.00	-1	3,938	-0.03%
2023/02/14	2	133.00	1.1	133.27	133.00	0.9	4,002	0.02%
2023/02/13	0	0.00	0	128.50	131.00	0	4,036	0.00%
2023/02/10	2.1	129.95	1	129.00	128.50	1.1	4,052	0.03%
2023/02/06	0	0.00	35	134.00	132.50	-35	4,090	-0.86%
2023/02/03	0	132.00	0	0.00	132.00	0	4,083	0.00%
2023/02/02	2	132.50	1	133.00	133.00	1	4,100	0.02%
2023/02/01	2	131.00	2	133.25	134.00	0	4,086	0.00%
2023/01/31	3	129.83	5	133.50	131.00	-2	4,061	-0.05%
2023/01/30	0	0.00	1.1	132.90	133.00	-1.1	4,018	-0.03%
2023/01/17	0	0.00	2.1	127.48	127.50	-2.1	3,991	-0.05%
2023/01/16	0	0.00	5	126.00	125.50	-5	4,049	-0.12%
2023/01/11	0	0.00	1	126.00	125.50	-1	4,187	-0.02%
2023/01/10	0	0.00	2.3	126.29	126.50	-2.3	4,380	-0.05%
2023/01/09	1	125.00	1.1	125.91	126.00	-0.1	4,427	0.00%
2023/01/05	0	0.00	2	123.50	123.50	-2	4,570	-0.04%
2023/01/03	0	0.00	0.2	122.50	122.50	-0.2	4,655	0.00%
2022/12/30	0	0.00	1	121.00	119.50	-1	4,704	-0.02%
2022/12/29	0	0.00	1	120.50	120.00	-1	4,719	-0.02%
2022/12/27	0.6	118.00	0	0.00	118.00	0.6	4,814	0.01%
2022/12/21	1	116.00	0	0.00	117.00	1	4,939	0.02%
2022/12/20	0.1	119.00	3	121.50	116.00	-2.9	4,836	-0.06%
2022/12/19	2	123.75	1	123.50	123.50	1	4,745	0.02%
2022/12/16	0.1	120.00	1	121.00	123.50	-0.9	4,614	-0.02%
2022/12/15	38.1	123.68	3	123.00	123.00	35.1	4,527	0.78%
2022/12/14	1	122.00	1	121.00	122.50	0	4,579	0.00%
2022/12/09	0	0.00	2	119.00	119.00	-2	4,714	-0.04%
2022/12/07	2	118.00	0	0.00	119.00	2	4,773	0.04%
2022/12/06	1	121.00	10.1	122.01	121.50	-9.1	4,856	-0.19%
2022/12/05	1	123.50	8	125.00	125.00	-7	4,907	-0.14%
2022/12/02	2	123.75	0	0.00	123.50	2	4,944	0.04%
2022/12/01	14	123.82	2	122.75	123.50	12	4,959	0.24%
2022/11/30	0	0.00	1	122.50	123.00	-1	4,940	-0.02%
2022/11/29	0	0.00	2	124.00	122.00	-2	4,906	-0.04%
2022/11/25	3	126.67	5	126.00	125.00	-2	4,912	-0.04%
2022/11/24	1	124.00	0	0.00	123.50	1	4,871	0.02%
2022/11/23	1	122.00	1	122.48	122.50	0	4,882	0.00%
2022/11/22	2	121.50	1	121.50	122.00	1	4,866	0.02%
2022/11/21	1	126.00	1	126.50	126.00	0	4,799	0.00%
2022/11/18	1	130.44	1.2	128.67	130.50	-0.2	4,764	0.00%
2022/11/17	1	128.00	1.1	128.45	128.50	-0.1	4,736	0.00%
2022/11/16	3	124.67	8	127.25	127.00	-5	4,720	-0.11%
2022/11/15	0	0.00	1	122.50	123.00	-1	4,675	-0.02%
2022/11/14	1	122.50	0	0.00	122.50	1	4,682	0.02%
2022/11/11	0	0.00	2.5	123.84	123.00	-2.5	4,693	-0.05%
2022/11/10	1.1	118.73	1	119.00	120.00	0.1	4,769	0.00%
2022/11/09	1	118.00	6.3	120.31	120.50	-5.3	4,853	-0.11%
2022/11/08	5	118.40	1	118.00	118.00	4	4,936	0.08%
2022/11/07	11	116.05	17	117.24	116.50	-6	4,985	-0.12%
2022/11/04	25	111.40	21	112.88	112.50	4	4,965	0.08%
2022/11/03	0	0.00	1	114.00	113.50	-1	5,027	-0.02%
2022/11/02	0	0.00	5	112.00	112.00	-5	5,049	-0.10%
2022/11/01	1	110.50	2	110.75	110.00	-1	5,058	-0.02%
2022/10/31	2	111.25	0	0.00	109.50	2	5,074	0.04%
2022/10/27	0	0.00	1	113.00	112.00	-1	5,092	-0.02%
2022/10/26	6	111.58	2	112.00	111.00	4	5,125	0.08%
2022/10/25	2	112.50	5	112.20	111.50	-3	5,133	-0.06%
2022/10/24	1	110.00	51	111.79	112.00	-50	5,132	-0.97%
2022/10/21	27	108.19	1	108.50	107.50	26	5,069	0.51%
2022/10/20	9	109.11	25	109.22	111.00	-16	5,049	-0.32%
2022/10/19	43	109.53	3	110.33	110.00	40	5,007	0.80%
2022/10/18	6	110.92	19	111.00	108.00	-13	4,994	-0.26%
2022/10/17	1	104.00	43	104.59	107.00	-42	4,951	-0.85%
2022/10/14	64	109.05	2	107.00	106.50	62	4,968	1.25%
2022/10/13	2	107.25	4	107.75	109.00	-2	4,969	-0.04%
2022/10/12	1	105.50	0.1	105.00	106.50	0.9	4,991	0.02%
2022/10/11	0.1	104.00	0.1	106.42	104.00	0	5,022	0.00%
2022/10/07	4.1	105.71	3	106.83	106.50	1.1	5,001	0.02%
2022/10/06	2	108.25	4	108.50	108.00	-2	4,953	-0.04%
2022/10/05	4.1	111.84	2	111.25	110.00	2.1	4,939	0.04%
2022/10/04	1	107.50	4.2	110.10	110.00	-3.2	4,932	-0.06%
2022/10/03	2.2	105.41	1	105.00	105.50	1.2	4,872	0.02%
2022/09/30	1	107.00	1	105.50	107.50	0	4,919	0.00%
2022/09/29	3	108.00	0	0.00	107.50	3	4,947	0.06%
2022/09/28	5	108.10	2	107.50	106.50	3	4,846	0.06%
2022/09/23	1	112.50	2	116.50	115.00	-1	4,842	-0.02%
2022/09/22	2	110.51	2	114.25	114.50	0	4,971	0.00%
2022/09/21	4.2	117.56	1	116.50	115.00	3.2	4,936	0.06%
2022/09/20	0	0.00	1	122.00	122.00	-1	4,805	-0.02%
2022/09/19	0	0.00	3.1	123.92	123.00	-3.1	4,767	-0.07%
2022/09/16	0.1	120.50	1	121.00	121.00	-0.9	4,726	-0.02%
2022/09/15	5	121.50	17	122.94	122.50	-12	4,724	-0.25%
2022/09/14	7	119.71	1	121.00	120.00	6	4,734	0.13%
2022/09/13	1	124.00	7	123.14	122.00	-6	4,717	-0.13%
2022/09/12	0	0.00	4	118.13	117.50	-4	4,615	-0.09%
2022/09/08	3	112.33	10	114.30	117.00	-7	4,606	-0.15%
2022/09/05	1	112.50	1	112.50	112.50	0	4,543	0.00%
2022/09/02	2	112.50	1	111.00	111.00	1	4,564	0.02%
2022/09/01	2.1	113.00	1	113.00	113.00	1.1	4,536	0.02%
2022/08/31	2	115.00	1	115.50	115.00	1	4,519	0.02%
2022/08/30	2	113.50	1	113.00	113.50	1	4,534	0.02%
2022/08/26	6.1	116.51	1.2	117.42	116.50	4.9	4,516	0.11%
2022/08/25	2	114.25	1	115.00	114.50	1	4,519	0.02%
2022/08/24	3.1	113.53	6	113.92	113.50	-2.9	4,531	-0.06%
2022/08/23	1.1	117.86	0	0.00	116.50	1.1	4,534	0.02%
2022/08/22	1	117.00	5	117.60	117.50	-4	4,575	-0.09%
2022/08/19	1	116.00	1	116.50	115.50	0	4,580	0.00%
2022/08/18	2.1	115.53	0	0.00	116.00	2.1	4,558	0.05%
2022/08/17	3.1	116.03	5	116.10	116.50	-1.9	4,558	-0.04%
2022/08/16	6	126.42	0	0.00	127.50	6	4,451	0.13%
2022/08/15	21	121.95	26	122.33	124.50	-5	4,322	-0.12%
2022/08/12	22.1	117.28	6	117.25	118.50	16.1	4,227	0.38%
2022/08/11	3	115.50	0.1	116.00	114.00	2.9	4,158	0.07%
2022/08/10	0.1	113.50	4	114.50	114.00	-3.9	4,114	-0.09%
2022/08/09	3	115.33	0	0.00	116.00	3	4,051	0.07%
2022/08/08	2	118.75	0	0.00	119.00	2	4,041	0.05%
2022/08/05	1	117.50	2	117.00	117.50	-1	4,044	-0.02%
2022/08/04	2	113.00	3	115.00	116.00	-1	4,044	-0.02%
2022/08/03	1.1	115.05	0	0.00	115.50	1.1	4,068	0.03%
2022/08/02	4	115.88	1	116.00	116.00	3	4,145	0.07%
2022/08/01	0.1	116.00	1	116.50	116.00	-0.9	4,191	-0.02%
2022/07/29	0	0.00	1	118.00	118.00	-1	4,193	-0.02%
2022/07/28	0.1	115.50	0	0.00	116.00	0.1	4,169	0.00%
2022/07/27	1	114.00	2	114.25	115.00	-1	4,170	-0.02%
2022/07/26	4	114.25	0	0.00	113.50	4	4,166	0.10%
2022/07/22	1	117.50	3	114.83	115.00	-2	4,157	-0.05%
2022/07/21	2	118.75	7	119.71	120.00	-5	4,051	-0.12%
2022/07/20	1.1	119.00	2	120.00	119.50	-0.9	3,988	-0.02%
2022/07/19	3.1	118.18	0	0.00	118.00	3.1	3,927	0.08%
2022/07/18	1	114.50	2	114.50	115.00	-1	3,857	-0.03%
2022/07/15	1	111.00	0	0.00	111.00	1	3,827	0.03%
2022/07/14	1	109.50	0	0.00	109.50	1	3,849	0.03%
2022/07/12	1.1	105.00	3	104.17	104.50	-1.9	3,886	-0.05%
2022/07/11	1	107.50	1	108.00	106.50	0	3,860	0.00%
2022/07/08	3	108.00	1	107.50	108.00	2	3,850	0.05%
2022/07/07	0	0.00	1	103.50	102.00	-1	3,798	-0.03%
2022/07/06	1	100.00	0	0.00	100.00	1	3,774	0.03%
2022/07/04	1	103.50	2	102.00	101.50	-1	3,752	-0.03%
2022/07/01	2	106.00	0	0.00	105.00	2	3,730	0.05%
2022/06/29	5	117.50	0	0.00	117.00	5	3,516	0.14%
2022/06/23	1	125.50	1	124.50	125.00	0	3,510	0.00%
2022/06/22	1	123.50	0	0.00	122.00	1	3,477	0.03%
2022/06/20	0.8	125.00	1	125.50	126.00	-0.2	3,598	-0.01%
2022/06/17	1.2	125.00	0	0.00	125.50	1.2	3,671	0.03%
2022/06/15	0	0.00	1	130.50	130.00	-1	3,683	-0.03%
2022/06/13	2	129.50	0	0.00	131.00	2	3,676	0.05%
2022/06/10	1.2	132.83	0	0.00	133.00	1.2	3,659	0.03%
2022/06/09	0	0.00	10	135.00	135.50	-10	3,679	-0.27%
2022/06/08	0	0.00	18	135.06	134.50	-18	3,712	-0.48%
2022/06/07	26	133.92	0	0.00	134.00	26	3,717	0.70%
2022/06/06	0	0.00	21	134.26	132.50	-21	3,781	-0.56%
2022/06/02	2	133.00	1	135.00	132.50	1	3,818	0.03%
2022/06/01	1	136.00	20	136.50	136.00	-19	3,871	-0.49%
2022/05/31	0	0.00	1	134.50	135.00	-1	3,891	-0.03%
2022/05/30	48	134.98	13	135.46	134.00	35	3,852	0.91%
2022/05/27	2	133.00	4	132.75	132.00	-2	3,793	-0.05%
2022/05/26	1	127.50	1	128.50	128.00	0	3,769	0.00%
2022/05/25	0	0.00	1	128.00	127.50	-1	3,768	-0.03%
2022/05/23	1	126.00	0	0.00	126.00	1	3,717	0.03%
2022/05/20	1	129.00	0	0.00	129.00	1	3,730	0.03%
2022/05/18	0	0.00	1	130.00	131.00	-1	3,695	-0.03%
2022/05/17	1	129.50	1	130.00	130.50	0	3,698	0.00%
2022/05/16	5	128.50	2	127.75	127.50	3	3,696	0.08%
2022/05/13	2	129.50	0	0.00	130.00	2	3,671	0.05%
2022/05/11	0	0.00	1	129.50	130.00	-1	3,667	-0.03%
2022/05/10	3	130.00	4	129.25	131.00	-1	3,638	-0.03%
2022/05/09	4	128.38	5	129.00	128.50	-1	3,568	-0.03%
2022/05/06	1	124.00	1	124.50	125.00	0	3,534	0.00%
2022/05/05	0	0.00	2	126.50	126.00	-2	3,553	-0.06%
2022/05/04	2	125.00	0	0.00	125.00	2	3,561	0.06%
2022/05/03	0	0.00	1	122.50	123.50	-1	3,558	-0.03%
2022/04/29	1	122.00	0	0.00	121.00	1	3,564	0.03%
2022/04/28	1	119.50	1	120.50	120.50	0	3,532	0.00%
2022/04/27	1	119.00	0	0.00	119.50	1	3,508	0.03%
2022/04/26	0	0.00	0	122.00	121.00	0	3,464	0.00%
2022/04/25	1	119.00	0	0.00	119.00	1	3,479	0.03%
2022/04/22	1	120.50	0	0.00	120.50	1	3,463	0.03%
2022/04/21	2	122.25	0	0.00	122.50	2	3,464	0.06%
2022/04/20	2	124.50	0	0.00	123.00	2	3,435	0.06%
2022/04/19	0	0.00	0	126.00	123.00	0	3,387	0.00%
2022/04/18	0	122.00	0	0.00	122.00	0	3,439	0.00%
2022/04/15	0.1	121.00	0	0.00	120.50	0.1	3,467	0.00%
2022/04/13	2	123.00	1	122.50	123.00	1	3,527	0.03%
2022/04/12	1	120.00	0	0.00	120.00	1	3,492	0.03%
2022/04/08	3	123.67	0.1	123.50	122.50	2.9	3,451	0.08%
2022/04/07	4.1	125.12	0	0.00	125.00	4.1	3,458	0.12%
2022/04/06	1	127.50	0	0.00	127.50	1	3,431	0.03%
2022/03/31	1	130.00	0	0.00	130.00	1	3,451	0.03%
2022/03/29	1	131.50	0	0.00	130.50	1	3,328	0.03%
2022/03/25	1	133.00	0	0.00	134.00	1	3,339	0.03%
2022/03/24	6	133.00	1	132.50	132.50	5	3,317	0.15%
2022/03/23	3	137.00	0	0.00	137.00	3	3,187	0.09%
2022/03/22	2.1	136.88	0	0.00	138.50	2.1	3,164	0.07%
2022/03/21	3	141.17	2	142.00	140.50	1	3,096	0.03%
2022/03/18	15	140.00	0	0.00	141.00	15	3,114	0.48%
2022/03/17	0	0.00	2	143.00	142.50	-2	3,162	-0.06%
2022/03/16	2	139.50	0	0.00	140.00	2	3,166	0.06%
2022/03/15	2	141.00	5	142.00	140.00	-3	3,241	-0.09%
2022/03/14	4	141.88	6	142.50	143.00	-2	3,317	-0.06%
2022/03/11	3.1	142.32	0	0.00	142.00	3.1	3,357	0.09%
2022/03/10	1.1	147.00	0	0.00	147.00	1.1	3,420	0.03%
2022/03/09	2	144.50	0	0.00	144.00	2	3,433	0.06%
2022/03/08	1	144.00	0	0.00	145.00	1	3,413	0.03%
2022/03/07	5	145.60	0.1	146.50	145.00	4.9	3,409	0.14%
2022/03/04	2	153.25	1	155.50	153.00	1	3,456	0.03%
2022/03/01	0	0.00	1	160.00	158.00	-1	3,464	-0.03%
2022/02/25	1	157.50	0	0.00	155.50	1	3,439	0.03%
2022/02/18	0.1	159.36	0	0.00	160.00	0.1	3,767	0.00%
2022/02/17	0	0.00	2	158.50	159.50	-2	3,847	-0.05%
2022/02/16	0	0.00	1	157.50	157.00	-1	3,946	-0.03%
2022/02/11	0	0.00	1	158.50	156.00	-1	4,764	-0.02%
2022/02/10	0	0.00	0	156.00	157.00	0	4,950	0.00%
2022/02/09	1	157.00	1	157.00	157.00	0	5,167	0.00%
2022/02/08	2	154.25	1	156.00	154.50	1	5,302	0.02%
2022/01/26	0	0.00	2	151.50	151.00	-2	5,477	-0.04%
2022/01/20	0	0.00	2	160.00	158.00	-2	5,619	-0.04%
2022/01/14	1	153.00	1	156.00	155.50	0	5,709	0.00%
2022/01/13	1	155.00	1	157.50	155.50	0	5,789	0.00%
2022/01/12	0	0.00	1	157.50	157.50	-1	5,815	-0.02%
2022/01/11	2	155.25	1.4	155.50	156.50	0.6	5,883	0.01%
2022/01/07	1	159.00	0	0.00	160.50	1	5,985	0.02%
2022/01/06	1	160.00	1	158.50	160.50	0	5,972	0.00%
2022/01/04	0	0.00	0.4	162.00	161.50	-0.4	6,084	-0.01%
2022/01/03	3	160.33	0	0.00	160.00	3	6,335	0.05%
2021/12/30	2	160.25	0	0.00	160.50	2	6,457	0.03%
2021/12/29	1	162.00	4	163.13	162.00	-3	6,431	-0.05%
2021/12/28	0	0.00	6	164.50	165.50	-6	6,422	-0.09%
2021/12/27	3	160.00	1	162.00	160.00	2	6,377	0.03%
2021/12/24	0	0.00	11	160.50	160.50	-11	6,375	-0.17%
2021/12/23	0	0.00	1	161.00	161.00	-1	6,412	-0.02%
2021/12/22	0	0.00	2	162.25	162.00	-2	6,452	-0.03%
2021/12/21	11.1	161.76	1	162.50	162.00	10.1	6,507	0.16%
2021/12/20	3	161.00	0	0.00	160.50	3	6,532	0.05%
2021/12/17	1	162.00	0	0.00	162.50	1	6,573	0.02%
2021/12/16	0	0.00	1	167.50	165.50	-1	6,639	-0.02%
2021/12/15	3	162.17	19	162.21	162.00	-16	6,620	-0.24%
2021/12/14	4.1	165.87	2	168.00	165.00	2.1	6,602	0.03%
2021/12/13	21	170.67	22.1	170.81	168.50	-1.1	6,603	-0.02%
2021/12/10	0	0.00	1.1	165.62	166.00	-1.1	6,516	-0.02%
2021/12/09	6.1	168.91	5	168.20	169.00	1.1	6,489	0.02%
2021/12/08	0	0.00	3	168.33	166.00	-3	6,436	-0.05%
2021/12/07	5	164.70	21	164.52	165.50	-16	6,373	-0.25%
2021/12/06	1	157.50	2	158.75	163.50	-1	6,329	-0.02%
2021/12/03	1	161.00	0	0.00	161.50	1	6,288	0.02%
2021/12/02	5	160.80	45	163.56	161.00	-40	6,285	-0.64%
2021/12/01	0.1	163.50	10	165.50	164.50	-9.9	6,292	-0.16%
2021/11/30	78	166.33	6	166.25	163.00	72	6,287	1.15%
2021/11/29	1	159.00	3	160.33	161.50	-2	6,225	-0.03%
2021/11/26	0	0.00	1	160.50	162.00	-1	6,210	-0.02%
2021/11/24	0	0.00	1	163.00	162.50	-1	6,286	-0.02%
2021/11/23	3	161.17	3.9	160.61	161.00	-0.9	6,286	-0.01%
2021/11/22	1	168.00	17.2	166.52	165.00	-16.2	6,284	-0.26%
2021/11/19	20	166.05	6	166.08	166.00	14	6,294	0.22%
2021/11/18	2	163.50	3	163.83	161.00	-1	6,244	-0.02%
2021/11/17	2	161.50	2	159.75	162.50	0	6,236	0.00%
2021/11/16	3	163.67	2	164.75	163.00	1	6,330	0.02%
2021/11/15	2	160.75	1	161.00	161.00	1	6,365	0.02%
2021/11/12	19	158.39	10	158.25	158.50	9	6,448	0.14%
2021/11/11	4	165.25	2	165.50	165.00	2	6,326	0.03%
2021/11/10	14	168.61	19	168.29	166.50	-5	6,251	-0.08%
2021/11/09	13	160.04	12.5	160.54	159.50	0.6	5,934	0.01%
2021/11/08	6.2	157.44	8	156.19	158.00	-1.8	5,735	-0.03%
2021/11/05	8.1	150.90	5	152.90	151.50	3.1	5,579	0.06%
2021/11/04	2.3	150.59	25.1	149.92	152.00	-22.9	5,475	-0.42%
2021/11/03	1	145.00	3	145.00	145.00	-2	5,328	-0.04%
2021/11/02	1	143.50	5	144.40	143.50	-4	5,243	-0.08%
2021/11/01	4	141.75	2	142.25	142.00	2	5,174	0.04%
2021/10/29	3	139.33	0	0.00	140.00	3	5,147	0.06%
2021/10/28	2	139.00	1	139.00	139.00	1	5,179	0.02%
2021/10/27	1	139.50	0	0.00	140.50	1	5,198	0.02%
2021/10/26	3	141.83	1.7	142.00	142.50	1.3	5,212	0.02%
2021/10/25	0	0.00	2	140.25	141.00	-2	5,194	-0.04%
2021/10/22	0.1	138.50	4	140.50	140.50	-3.9	5,233	-0.07%
2021/10/21	2	142.00	1	143.00	140.50	1	5,261	0.02%
2021/10/19	2	141.25	0	0.00	142.00	2	5,259	0.04%
2021/10/18	1	141.00	34.1	143.72	144.00	-33.1	5,279	-0.63%
2021/10/15	2	138.50	2	138.25	138.50	0	5,137	0.00%
2021/10/14	9	138.94	15	139.37	137.00	-6	5,113	-0.12%
2021/10/13	12	139.50	4	139.88	139.00	8	5,117	0.16%
2021/10/12	1	137.00	1	137.50	136.50	0	5,116	0.00%
2021/10/08	14	136.29	2	139.25	137.00	12	5,020	0.24%
2021/10/07	1	135.00	4	133.50	135.50	-3	4,780	-0.06%
2021/10/06	2	129.50	1	126.50	127.00	1	4,688	0.02%
2021/10/05	1	129.00	0	0.00	128.00	1	4,750	0.02%
2021/10/04	0.1	128.00	0	0.00	127.00	0.1	4,788	0.00%
2021/10/01	0	0.00	1	127.00	127.00	-1	4,784	-0.02%
2021/09/30	1.4	128.89	0	0.00	129.50	1.4	4,784	0.03%
2021/09/28	10.2	131.79	1	132.00	131.00	9.2	4,752	0.19%
2021/09/27	7.2	139.92	0	0.00	137.50	7.2	4,746	0.15%
2021/09/24	3.1	143.16	0	0.00	143.00	3.1	4,721	0.07%
2021/09/23	8	144.88	5	143.90	145.00	3	4,712	0.06%
2021/09/22	0	0.00	1	139.00	139.50	-1	4,684	-0.02%
2021/09/16	0.1	138.50	0	0.00	138.50	0.1	4,844	0.00%
2021/09/15	0	0.00	1	136.00	136.50	-1	4,885	-0.02%
2021/09/14	1	138.00	1	139.00	138.50	0	4,958	0.00%
2021/09/13	1	140.50	2	138.75	139.00	-1	5,063	-0.02%
2021/09/10	3	137.83	2	137.50	138.50	1	5,085	0.02%
2021/09/09	3.1	135.15	2	136.25	138.50	1.1	5,212	0.02%
2021/09/08	1	133.50	2	136.75	135.00	-1	5,213	-0.02%
2021/09/07	3	136.67	5	137.60	137.50	-2	5,194	-0.04%
2021/09/06	1	139.50	0	0.00	136.50	1	5,204	0.02%
2021/09/03	3	135.00	4	136.38	136.00	-1	5,199	-0.02%
2021/09/02	7	134.86	4	135.50	133.50	3	5,201	0.06%
2021/09/01	2	131.00	2.3	131.43	132.50	-0.3	5,203	-0.01%
2021/08/30	0	0.00	7	129.07	130.00	-7	5,138	-0.14%
2021/08/27	0	0.00	1	127.50	127.50	-1	5,152	-0.02%
2021/08/26	1	127.50	2	127.00	127.50	-1	5,216	-0.02%
2021/08/25	3	126.50	2	127.25	127.00	1	5,263	0.02%
2021/08/24	3	124.83	2	125.50	124.50	1	5,282	0.02%
2021/08/23	1	118.00	2	119.50	119.50	-1	5,215	-0.02%
2021/08/20	2.4	122.17	3	124.00	122.50	-0.6	5,173	-0.01%
2021/08/19	1	125.00	3	124.17	123.50	-2	5,170	-0.04%
2021/08/18	7	125.15	0	0.00	126.00	7	5,135	0.14%
2021/08/17	5	133.98	10	130.00	129.50	-5	5,038	-0.10%
2021/08/16	1	140.50	0	0.00	139.00	1	4,931	0.02%
2021/08/13	4	138.25	2	138.00	137.50	2	4,965	0.04%
2021/08/10	11	146.41	0	0.00	143.50	11	5,179	0.21%
2021/08/09	0	0.00	5	150.80	151.00	-5	5,211	-0.10%
2021/08/05	5	148.30	0	0.00	147.50	5	5,425	0.09%
2021/08/04	0	0.00	4	150.25	150.00	-4	5,570	-0.07%
2021/08/03	1	147.00	0.1	150.00	147.50	1	5,683	0.02%
2021/08/02	0	0.00	6	149.92	151.00	-6	5,732	-0.10%
2021/07/29	2	147.25	0.1	147.50	147.00	1.9	6,015	0.03%
2021/07/27	2.1	150.54	4	152.50	150.00	-2	6,577	-0.03%
2021/07/26	1	150.00	2	149.00	148.50	-1	6,820	-0.01%
2021/07/23	4	146.11	1	148.00	143.00	3	6,867	0.04%
2021/07/22	2	146.49	4	150.00	146.00	-2	6,866	-0.03%
2021/07/21	3	146.00	0	0.00	145.50	3	6,844	0.04%
2021/07/20	3	150.17	0	0.00	150.00	3	6,846	0.04%
2021/07/19	2	150.00	3	150.33	151.50	-1	6,893	-0.01%
2021/07/16	3	153.67	6	153.92	153.50	-3	6,963	-0.04%
2021/07/15	3	153.67	2	154.25	154.00	1	7,055	0.01%
2021/07/14	6	151.25	5	150.40	151.00	1	7,073	0.01%
2021/07/13	3	152.17	4	153.25	152.00	-1	7,141	-0.01%
2021/07/12	5	151.50	0	0.00	151.50	5	7,307	0.07%
2021/07/09	7	154.79	1	157.50	154.50	6	7,309	0.08%
2021/07/08	2	159.25	0	0.00	158.00	2	7,358	0.03%
2021/07/07	1	158.00	20.2	157.64	158.50	-19.2	7,439	-0.26%
2021/07/06	3	160.17	4	160.00	157.50	-1	7,466	-0.01%
2021/07/05	2	157.50	4	158.00	158.50	-2	7,527	-0.03%
2021/07/02	6	155.51	13	155.58	154.00	-7	7,555	-0.09%
2021/07/01	2	158.25	0	0.00	158.00	2	7,507	0.03%
2021/06/30	0	0.00	1	158.00	157.50	-1	7,509	-0.01%
2021/06/29	6	157.00	2	157.50	157.00	4	7,474	0.05%
2021/06/28	3	159.17	0	0.00	160.00	3	7,504	0.04%
2021/06/25	13	158.92	101	158.64	158.50	-88	7,468	-1.18%	大賣/
2021/06/24	12	162.54	2	163.50	162.50	10	7,353	0.14%
2021/06/23	17	165.68	1	167.50	165.00	16	7,306	0.22%
2021/06/22	16	173.59	6	170.50	169.50	10	7,304	0.14%
2021/06/21	5	178.40	1	178.00	178.50	4	7,289	0.05%
2021/06/18	5	182.30	13	181.54	181.00	-8	7,364	-0.11%
2021/06/16	0	0.00	3	170.67	170.50	-3	7,340	-0.04%
2021/06/15	0	0.00	11	169.82	169.50	-11	7,380	-0.15%
2021/06/11	16	167.78	0	0.00	167.00	16	7,414	0.22%
2021/06/10	2	172.75	10	171.95	172.00	-8	7,536	-0.11%
2021/06/09	4	168.38	0	0.00	169.00	4	7,640	0.05%
2021/06/08	3	171.17	2	172.00	170.00	1	7,629	0.01%
2021/06/07	4	168.50	7	170.93	171.00	-3	7,749	-0.04%
2021/06/04	4	170.88	0	0.00	170.00	4	7,787	0.05%
2021/06/03	0	0.00	4	174.13	175.00	-4	7,806	-0.05%
2021/06/02	4	169.38	2	173.00	170.00	2	7,772	0.03%
2021/06/01	3	170.00	14	170.18	171.50	-11	7,766	-0.14%
2021/05/31	3	163.83	1	164.50	165.50	2	7,751	0.03%
2021/05/28	9	167.11	3	168.33	166.50	6	7,765	0.08%
2021/05/27	6	163.75	17	165.56	167.00	-11	7,817	-0.14%
2021/05/26	21	165.10	1	164.00	164.00	20	7,849	0.25%
2021/05/25	5	166.60	7	168.50	168.50	-2	7,953	-0.03%
2021/05/24	2	161.00	3	163.17	164.50	-1	8,131	-0.01%
2021/05/21	25	163.82	34	167.03	164.50	-9	8,475	-0.11%
2021/05/20	23	164.09	6	165.92	165.00	17	8,555	0.20%
2021/05/19	10	171.30	4	173.00	170.50	6	8,443	0.07%
2021/05/18	1	169.50	7	173.57	176.00	-6	8,430	-0.07%
2021/05/17	12	155.00	1.1	159.58	166.00	10.9	8,538	0.13%
2021/05/14	6	168.83	5	170.70	170.00	1	8,453	0.01%
2021/05/13	5	166.20	39	167.01	170.00	-34	8,377	-0.41%
2021/05/12	16	170.88	9	164.72	168.00	7	8,232	0.09%
2021/05/11	13.1	177.64	4.6	175.37	174.00	8.5	8,105	0.11%
2021/05/10	19	189.63	3.1	190.20	191.00	15.9	7,974	0.20%
2021/05/07	4.1	186.14	5	188.70	190.00	-0.9	7,947	-0.01%
2021/05/06	10	189.05	5	188.10	187.50	5	7,879	0.06%
2021/05/05	23	195.02	27	196.72	194.00	-4	7,712	-0.05%
2021/05/04	14.6	192.68	18	194.33	191.00	-3.4	7,476	-0.05%
2021/05/03	18	188.89	11	194.09	188.00	7	7,171	0.10%
2021/04/29	2	184.25	8	182.25	184.50	-6	6,908	-0.09%
2021/04/28	5	176.80	6	177.83	177.50	-1	6,811	-0.01%
2021/04/27	2	179.25	4	179.75	179.00	-2	6,813	-0.03%
2021/04/26	4.2	176.10	2	176.25	176.50	2.2	6,770	0.03%
2021/04/23	5	173.00	9	174.06	175.00	-4	6,745	-0.06%
2021/04/22	3	173.50	1	171.00	171.00	2	6,729	0.03%
2021/04/21	16	167.00	20	169.00	171.00	-4	6,737	-0.06%
2021/04/20	5	170.40	3	172.50	169.50	2	6,784	0.03%
2021/04/19	14	170.39	5	171.10	171.00	9	6,803	0.13%
2021/04/16	8	177.63	27.4	175.21	178.50	-19.4	6,742	-0.29%
2021/04/15	2	169.50	43	168.20	170.00	-41	6,588	-0.62%
2021/04/14	2	162.75	3	163.50	165.00	-1	6,532	-0.02%
2021/04/13	24.3	162.85	2	158.75	160.00	22.3	6,463	0.34%
2021/04/12	23	166.22	1	168.00	166.00	22	6,409	0.34%
2021/04/09	7.1	166.23	28	169.32	170.00	-20.9	6,402	-0.33%
2021/04/08	22	166.66	2	167.00	167.00	20	6,382	0.31%
2021/04/07	3	169.50	2	169.00	169.00	1	6,347	0.02%
2021/04/06	5	171.50	10	175.15	171.00	-5	6,337	-0.08%
2021/04/01	2	173.00	0	0.00	173.00	2	6,321	0.03%
2021/03/31	9	172.83	3	173.17	174.00	6	6,297	0.10%
2021/03/30	3	170.83	8	169.75	171.00	-5	6,208	-0.08%
2021/03/29	15	165.93	0	0.00	166.50	15	6,173	0.24%
2021/03/26	1	164.00	3	166.67	166.00	-2	6,203	-0.03%
2021/03/25	9	162.11	12	165.04	166.00	-3	6,182	-0.05%
2021/03/24	3	162.00	33	164.06	163.00	-30	6,215	-0.48%
2021/03/23	29	160.81	0	0.00	162.00	29	6,157	0.47%
2021/03/22	5	164.30	3.2	164.36	165.50	1.8	6,065	0.03%
2021/03/19	4	160.38	3	161.17	160.50	1	6,031	0.02%
2021/03/18	1	166.50	2	164.50	163.50	-1	5,993	-0.02%
2021/03/17	7	160.29	7.1	161.77	162.50	-0.1	5,945	0.00%
2021/03/16	1	164.00	8.7	161.84	160.00	-7.7	5,937	-0.13%
2021/03/15	8	155.44	22	156.77	159.00	-14	5,786	-0.24%
2021/03/12	11.1	151.45	12	151.13	151.00	-0.9	5,700	-0.02%
2021/03/11	4	153.63	26	150.71	153.50	-22	5,784	-0.38%
2021/03/10	12	147.00	9	149.83	147.00	3	5,684	0.05%
2021/03/09	2	144.50	4.1	148.05	148.00	-2.1	5,660	-0.04%
2021/03/08	5	147.10	5	148.00	148.00	0	5,654	0.00%
2021/03/05	13	142.23	19	145.03	145.50	-6	5,664	-0.11%
2021/03/04	27	145.20	12	144.42	145.00	15	5,686	0.26%
2021/03/03	2	147.75	44	149.34	149.50	-42	5,715	-0.73%
2021/03/02	140.2	149.43	3	149.83	145.50	137.2	5,665	2.42%	大買/鉅額交易
2021/02/26	31.2	148.01	1	148.00	149.00	30.2	5,582	0.54%
2021/02/25	24.1	154.46	7	158.36	154.00	17.1	5,457	0.31%
2021/02/24	28	157.16	12	158.83	156.00	16	5,324	0.30%
2021/02/23	12	157.46	69	160.51	161.50	-57	5,083	-1.12%
2021/02/22	0	0.00	10	147.80	147.00	-10	4,758	-0.21%
2021/02/19	10	138.35	5	140.10	141.00	5	4,604	0.11%
2021/02/18	2	140.50	0	0.00	141.00	2	4,579	0.04%
2021/02/17	0	0.00	22	142.36	142.00	-22	4,535	-0.49%
2021/02/05	1	134.00	3	133.83	134.00	-2	4,347	-0.05%
2021/02/04	13	132.54	2	132.50	132.50	11	4,369	0.25%
2021/02/03	2	133.50	3	135.67	135.50	-1	4,429	-0.02%
2021/02/02	1	134.50	4	134.50	134.50	-3	4,511	-0.07%
2021/01/29	2	132.25	2	135.75	130.50	0	4,502	0.00%
2021/01/28	2	133.75	0	0.00	134.50	2	4,423	0.05%
2021/01/25	0	0.00	7	136.50	136.00	-7	4,396	-0.16%
2021/01/22	2	131.50	7.1	132.58	133.50	-5.1	4,414	-0.12%
2021/01/21	0	0.00	3	129.50	129.00	-3	4,377	-0.07%
2021/01/20	14	129.50	8	127.50	127.50	6	4,407	0.14%
2021/01/19	1	131.00	7	132.64	132.50	-6	4,364	-0.14%
2021/01/18	7	130.36	1	132.00	131.00	6	4,334	0.14%
2021/01/15	5	135.30	1	135.50	134.00	4	4,335	0.09%
2021/01/14	4	139.50	5	139.70	140.00	-1	4,380	-0.02%
2021/01/13	11	138.09	17.3	137.49	138.00	-6.3	4,308	-0.15%
2021/01/12	2	128.75	8	130.63	130.50	-6	4,156	-0.14%
2021/01/11	7	128.29	6	128.17	128.50	1	4,119	0.02%
2021/01/08	1	129.50	5	131.40	131.50	-4	4,124	-0.10%
2021/01/07	0	0.00	2	130.25	129.00	-2	4,145	-0.05%
2021/01/06	4	128.88	4	129.25	128.50	0	4,183	0.00%
2021/01/05	5	130.40	30	130.50	130.00	-25	4,189	-0.60%
2021/01/04	8	134.31	6	132.75	133.50	2	4,218	0.05%
2020/12/31	5	132.70	5.7	132.35	132.50	-0.7	4,258	-0.02%
2020/12/30	0	0.00	7	129.14	130.00	-7	4,232	-0.17%
2020/12/29	1	128.50	1	128.50	128.50	0	4,247	0.00%
2020/12/28	2	128.25	2	128.00	127.50	0	4,287	0.00%
2020/12/25	1	125.50	1	127.00	125.50	0	4,335	0.00%
2020/12/23	3	125.33	1	126.00	125.00	2	4,434	0.05%
2020/12/22	16	127.81	5	128.60	126.00	11	4,497	0.24%
2020/12/21	5	131.90	0	0.00	132.00	5	4,566	0.11%
2020/12/18	2	135.00	6	135.67	133.00	-4	4,594	-0.09%
2020/12/17	7	132.50	6	132.50	132.50	1	4,497	0.02%
2020/12/16	4	130.25	2	131.00	130.00	2	4,492	0.04%
2020/12/15	4	131.50	5	131.50	130.00	-1	4,663	-0.02%
2020/12/14	3	130.33	5.2	130.07	129.00	-2.2	4,634	-0.05%
2020/12/11	7	130.43	5	132.10	132.50	2	4,702	0.04%
2020/12/10	2	131.25	0	0.00	131.00	2	4,714	0.04%
2020/12/09	6	130.58	7	131.29	132.00	-1	4,693	-0.02%
2020/12/08	3	132.33	32	133.02	131.50	-29	4,710	-0.62%
2020/12/07	25	131.84	8.1	131.69	132.50	16.9	4,713	0.36%
2020/12/04	1	126.50	3	126.83	126.50	-2	4,670	-0.04%
2020/12/03	11	128.68	4	128.50	128.00	7	4,754	0.15%
2020/12/02	1	128.00	2.1	128.49	128.00	-1.1	4,873	-0.02%
2020/12/01	0	0.00	1	127.00	127.50	-1	5,154	-0.02%
2020/11/30	2	125.25	1	126.49	125.00	1	5,594	0.02%
2020/11/27	3	126.67	11	127.14	127.00	-8	5,848	-0.14%
2020/11/26	1.1	124.00	2	124.50	124.50	-0.9	5,941	-0.02%
2020/11/25	1	122.50	2	122.75	122.00	-1	6,139	-0.02%
2020/11/24	4	122.25	5	121.60	121.50	-1	6,185	-0.02%
2020/11/23	2	123.50	7.3	123.91	123.50	-5.3	6,211	-0.09%
2020/11/20	2	122.50	1	123.50	123.50	1	6,205	0.02%
2020/11/19	4	122.13	5	123.40	123.00	-1	6,232	-0.02%
2020/11/18	1	120.50	4.1	121.01	121.00	-3.1	6,294	-0.05%
2020/11/17	2	120.75	8	120.63	121.00	-6	6,430	-0.09%
2020/11/16	10	118.30	2	118.50	118.50	8	6,509	0.12%
2020/11/13	2	116.25	1	117.50	117.00	1	6,617	0.02%
2020/11/12	5	115.20	10	115.55	115.00	-5	6,695	-0.07%
2020/11/11	11	117.32	13	116.15	117.50	-2	6,830	-0.03%
2020/11/10	17	115.91	4	113.75	113.50	13	6,838	0.19%
2020/11/09	8	120.00	1	119.50	120.00	7	6,896	0.10%
2020/11/06	0	0.00	1	120.00	119.50	-1	6,914	-0.01%
2020/11/05	2	118.50	6	118.83	118.50	-4	6,953	-0.06%
2020/11/04	1	118.50	6	119.00	119.00	-5	7,041	-0.07%
2020/11/03	8	117.44	7	117.14	117.50	1	7,087	0.01%
2020/11/02	7	113.43	2	114.00	115.50	5	7,181	0.07%
2020/10/30	14	117.04	9	115.56	115.00	5	7,205	0.07%
2020/10/29	4	119.63	6	120.75	121.00	-2	7,170	-0.03%
2020/10/28	2	121.25	7	122.50	123.00	-5	7,199	-0.07%
2020/10/27	5	121.50	0	0.00	121.50	5	7,209	0.07%
2020/10/26	0	0.00	2	124.00	123.50	-2	7,260	-0.03%
2020/10/23	2	124.00	1	124.50	122.50	1	7,349	0.01%
2020/10/22	83	122.49	0	0.00	123.50	83	7,492	1.11%
2020/10/21	4	123.88	8	124.63	122.50	-4	7,553	-0.05%
2020/10/20	2	123.50	11	124.23	124.00	-9	7,641	-0.12%
2020/10/19	0	0.00	5	125.00	124.00	-5	7,700	-0.06%
2020/10/16	27	122.09	5	122.60	123.50	22	7,750	0.28%
2020/10/15	14	124.82	1	124.00	123.50	13	7,808	0.17%
2020/10/14	3	127.17	1	128.00	128.00	2	7,795	0.03%
2020/10/13	4	128.25	28	129.05	129.00	-24	7,918	-0.30%
2020/10/12	15	126.60	3	128.17	130.00	12	8,061	0.15%
2020/10/08	5	128.10	7	131.50	128.50	-2	8,098	-0.02%
2020/10/07	7	129.50	1	131.00	130.00	6	8,287	0.07%
2020/10/06	2	129.50	1	132.00	130.00	1	8,379	0.01%
2020/10/05	3	130.50	1	131.00	130.50	2	8,439	0.02%
2020/09/30	12	131.71	35	131.91	133.00	-23	8,511	-0.27%
2020/09/29	5	130.50	5	131.60	132.00	0	8,577	0.00%
2020/09/28	1	131.50	11	131.36	132.50	-10	8,622	-0.12%
2020/09/25	4	127.13	16	129.19	128.00	-12	8,641	-0.14%
2020/09/24	28	129.46	12	127.67	127.00	16	8,724	0.18%
2020/09/23	4	134.38	1	135.50	135.50	3	8,671	0.03%
2020/09/22	2	136.00	1	135.50	135.00	1	8,733	0.01%
2020/09/21	4	138.00	1	137.50	137.00	3	8,723	0.03%
2020/09/18	42	139.92	43	138.10	140.50	-1	8,727	-0.01%
2020/09/17	2	139.75	2	140.00	138.50	0	8,580	0.00%
2020/09/16	1	139.50	2	140.50	139.00	-1	8,585	-0.01%
2020/09/15	0	0.00	3	138.50	137.00	-3	8,539	-0.04%
2020/09/14	2	137.00	5	137.10	137.50	-3	8,571	-0.03%
2020/09/11	8	132.50	9	134.89	136.00	-1	8,568	-0.01%
2020/09/10	2	133.75	2	135.00	135.00	0	8,586	0.00%
2020/09/09	4	131.88	4	132.50	135.00	0	8,535	0.00%
2020/09/08	6	134.75	10	136.50	134.50	-4	8,478	-0.05%
2020/09/07	28	137.82	5	136.90	136.00	23	8,409	0.27%
2020/09/04	53	144.92	4	144.50	144.50	49	8,298	0.59%
2020/09/03	52	150.17	148	148.91	150.50	-96	8,021	-1.20%	大賣/
2020/09/02	50	141.06	7	141.14	138.50	43	7,570	0.57%
2020/09/01	4	134.50	4	135.38	135.00	0	7,358	0.00%
2020/08/31	10.3	132.15	6	133.33	135.50	4.3	7,339	0.06%
2020/08/28	7.3	137.97	6	138.75	138.00	1.2	7,214	0.02%
2020/08/27	3.1	140.82	2	143.75	140.50	1.1	7,219	0.02%
2020/08/26	4.2	142.35	0	0.00	143.00	4.2	7,178	0.06%
2020/08/25	2	145.25	3	144.00	145.50	-1	7,157	-0.01%
2020/08/24	17.3	142.12	1	141.50	141.00	16.3	7,151	0.23%
2020/08/21	6	147.75	7	147.14	149.00	-1	7,095	-0.01%
2020/08/20	56	142.66	8	146.13	141.00	48	7,054	0.68%
2020/08/19	36	154.32	2	156.00	145.50	34	6,950	0.49%
2020/08/18	5	150.10	37	150.85	149.00	-32	6,894	-0.46%
2020/08/17	35	147.87	4	149.38	148.50	31	6,863	0.45%
2020/08/14	4	141.63	23	144.35	144.00	-19	6,781	-0.28%
2020/08/13	35	141.07	28	141.95	142.00	7	6,789	0.10%
2020/08/12	4	134.75	2	135.00	136.00	2	6,739	0.03%
2020/08/11	1	131.50	29	134.93	137.00	-28	6,760	-0.41%
2020/08/10	7	135.14	3	136.17	133.00	4	6,849	0.06%
2020/08/07	1	136.50	5	137.50	138.00	-4	6,979	-0.06%
2020/08/06	8	137.19	55	139.25	136.50	-47	7,225	-0.65%
2020/08/05	54	137.44	40	134.52	137.50	14	7,387	0.19%
2020/08/04	33	134.29	11	134.00	134.50	22	7,357	0.30%
2020/08/03	7	129.29	8	131.56	131.00	-1	7,332	-0.01%
2020/07/31	17	130.35	1	131.00	130.50	16	7,287	0.22%
2020/07/30	2	130.50	5	131.60	132.50	-3	7,232	-0.04%
2020/07/29	2	127.50	1	128.50	129.50	1	7,176	0.01%
2020/07/28	6	129.42	4.1	128.95	128.50	1.9	7,109	0.03%
2020/07/27	19	130.16	1	135.50	130.00	18	6,952	0.26%
2020/07/24	5	135.60	26	136.37	134.50	-21	6,800	-0.31%
2020/07/23	9	136.83	1	136.00	137.00	8	6,685	0.12%
2020/07/22	5	133.70	4	134.50	135.50	1	6,599	0.02%
2020/07/21	0	0.00	2.7	132.00	132.50	-2.7	6,537	-0.04%
2020/07/20	3	128.83	3	129.83	130.00	0	6,451	0.00%
2020/07/17	32	132.00	3	130.83	130.00	29	6,400	0.45%
2020/07/16	9	130.89	8	131.25	131.00	1	6,258	0.02%
2020/07/15	14	126.29	2	126.50	126.00	12	6,109	0.20%
2020/07/14	5	126.40	18	126.61	126.00	-13	6,104	-0.21%
2020/07/13	3	121.83	15	123.13	120.50	-12	5,876	-0.20%
2020/07/10	5	117.60	7	118.50	118.00	-2	5,812	-0.03%
2020/07/09	9	116.61	8	117.63	120.00	1	5,729	0.02%
2020/07/08	9	116.00	40.6	115.85	116.00	-31.6	5,607	-0.56%
2020/07/07	0	0.00	6	118.83	118.00	-6	5,478	-0.11%
2020/07/06	14	118.75	11	118.82	119.50	3	5,391	0.06%
2020/07/03	10	116.00	10	117.65	115.50	0	5,364	0.00%
2020/07/02	2	112.50	8	112.13	113.00	-6	5,249	-0.11%
2020/07/01	5	111.30	11	111.77	112.00	-6	5,198	-0.12%
2020/06/30	1	105.50	1	106.50	107.50	0	5,204	0.00%
2020/06/29	2	104.00	14	105.75	106.50	-12	5,257	-0.23%
2020/06/24	2	105.50	4	106.63	106.50	-2	5,260	-0.04%
2020/06/23	5	106.00	4	106.38	106.00	1	5,257	0.02%
2020/06/22	1	102.00	8	104.50	105.00	-7	5,273	-0.13%
2020/06/19	5	103.30	4	105.13	102.50	1	5,292	0.02%
2020/06/18	3	103.17	8	104.19	104.50	-5	5,244	-0.10%
2020/06/17	3	101.67	4	102.75	103.00	-1	5,220	-0.02%
2020/06/16	12	102.83	8.8	102.76	103.50	3.2	5,229	0.06%
2020/06/15	5	101.80	0	0.00	101.50	5	5,305	0.09%
2020/06/12	2	100.75	3	102.33	103.50	-1	5,331	-0.02%
2020/06/11	9	103.61	5	103.10	102.50	4	5,351	0.07%
2020/06/10	6	104.58	3	105.50	105.50	3	5,338	0.06%
2020/06/09	8	106.13	7	107.00	107.50	1	5,355	0.02%
2020/06/08	9	107.44	4	107.25	106.00	5	5,362	0.09%
2020/06/05	32	112.19	6	112.00	111.50	26	5,258	0.49%
2020/06/04	1	108.00	3	108.17	108.00	-2	5,137	-0.04%
2020/06/03	8	104.81	3	105.17	106.00	5	5,088	0.10%
2020/06/02	0	0.00	2	104.50	104.00	-2	5,047	-0.04%
2020/06/01	0	0.00	3	102.50	103.50	-3	5,039	-0.06%
2020/05/29	6	100.92	3.6	101.84	101.00	2.4	5,024	0.05%
2020/05/28	1	100.50	2	102.00	102.50	-1	5,014	-0.02%
2020/05/27	8	101.88	4	105.00	100.50	4	4,993	0.08%
2020/05/26	3	104.17	3	104.50	105.00	0	4,899	0.00%
2020/05/25	2	102.00	4	102.75	103.50	-2	4,865	-0.04%
2020/05/22	4	103.00	0	0.00	102.50	4	4,791	0.08%
2020/05/21	4	106.25	7	106.93	106.00	-3	4,737	-0.06%
2020/05/20	3	105.67	4	107.00	106.50	-1	4,676	-0.02%
2020/05/19	5	105.50	8	105.44	106.00	-3	4,699	-0.06%
2020/05/18	4	101.63	4	102.13	101.50	0	4,606	0.00%
2020/05/15	0	0.00	9	103.78	103.50	-9	4,557	-0.20%
2020/05/14	3	102.83	4	102.63	102.50	-1	4,414	-0.02%
2020/05/13	10	100.81	27	101.24	102.00	-17	4,220	-0.40%
2020/05/12	11	96.61	18.6	97.57	98.40	-7.6	3,995	-0.19%
2020/05/11	1	92.30	4	92.60	93.70	-3	3,784	-0.08%
2020/05/08	8	90.94	5	90.72	90.80	3	3,736	0.08%
2020/05/07	1	91.50	2	91.60	91.90	-1	3,744	-0.03%
2020/05/06	0	0.00	1	89.80	89.50	-1	3,817	-0.03%
2020/05/05	0	0.00	155	90.86	90.00	-155	3,898	-3.98%	大賣/鉅額交易
2020/05/04	7	90.74	21	91.02	90.50	-14	3,984	-0.35%
2020/04/30	4	92.83	0	0.00	93.00	4	4,008	0.10%
2020/04/28	96	92.37	0	0.00	92.70	96	4,153	2.31%
2020/04/27	0	0.00	10	92.76	92.30	-10	4,274	-0.23%
2020/04/24	65	92.30	0	0.00	92.00	65	4,324	1.50%
2020/04/23	1	92.90	7	92.39	92.70	-6	4,399	-0.14%
2020/04/21	5	90.52	10	89.60	90.30	-5	4,502	-0.11%
2020/04/20	1	92.10	2	92.30	92.10	-1	4,520	-0.02%
2020/04/17	16	94.65	17	94.18	93.00	-1	4,520	-0.02%
2020/04/16	3	91.73	1.2	91.36	91.70	1.8	4,530	0.04%
2020/04/15	22	91.10	8	92.08	92.40	14	4,508	0.31%
2020/04/14	1	89.80	3	89.47	89.70	-2	4,467	-0.04%
2020/04/13	2	87.40	3	87.87	87.40	-1	4,471	-0.02%
2020/04/10	5	87.46	5.1	87.60	87.80	-0.1	4,496	0.00%
2020/04/09	5	87.84	0	0.00	87.70	5	4,546	0.11%
2020/04/08	17	88.69	9	88.38	87.80	8	4,599	0.17%
2020/04/07	4	89.03	8	91.00	89.00	-4	4,601	-0.09%
2020/04/06	1	89.60	0	0.00	90.00	1	4,560	0.02%
2020/04/01	9	90.04	4	90.23	89.40	5	4,546	0.11%
2020/03/31	23	86.63	24	88.82	88.70	-1	4,463	-0.02%
2020/03/30	1	82.60	2	84.60	84.20	-1	4,376	-0.02%
2020/03/27	4	84.18	6	85.92	84.10	-2	4,346	-0.05%
2020/03/26	1	83.70	0	0.00	83.70	1	4,314	0.02%
2020/03/25	0	0.00	7	79.13	81.00	-7	4,296	-0.16%
2020/03/24	0	0.00	8	76.60	76.80	-8	4,268	-0.19%
2020/03/23	4	73.60	2	72.60	72.60	2	4,295	0.05%
2020/03/20	3	75.50	4.5	77.85	78.00	-1.5	4,295	-0.04%
2020/03/19	1	71.00	2	70.45	72.00	-1	4,235	-0.02%
2020/03/18	6	76.12	0	0.00	73.20	6	4,148	0.14%
2020/03/17	3	75.90	1	76.20	77.50	2	4,097	0.05%
2020/03/16	1	80.00	0	0.00	76.70	1	4,041	0.02%
2020/03/13	1	76.20	7	76.09	79.60	-6	4,000	-0.15%
2020/03/12	2	82.65	4	84.20	82.10	-2	3,920	-0.05%
2020/03/11	0	0.00	1	87.10	86.30	-1	3,876	-0.03%
2020/03/10	5	85.06	0	0.00	85.90	5	3,859	0.13%
2020/03/09	4	86.60	0	0.00	86.00	4	3,836	0.10%
2020/03/06	11	89.85	8	90.06	89.20	3	3,791	0.08%
2020/03/05	0	0.00	2	91.95	91.70	-2	3,762	-0.05%
2020/03/04	2	90.00	0	0.00	90.20	2	3,766	0.05%
2020/03/03	8	90.60	1	91.00	90.00	7	3,755	0.19%
2020/02/27	4	91.10	3	91.83	90.80	1	3,684	0.03%
2020/02/25	4	92.00	0	0.00	92.70	4	3,649	0.11%
2020/02/24	3	93.87	4	93.18	92.50	-1	3,645	-0.03%
2020/02/21	4	95.18	3	95.40	95.40	1	3,635	0.03%
2020/02/20	31	96.31	11	97.07	95.80	20	3,668	0.55%
2020/02/19	18	95.71	12	95.89	95.80	6	3,581	0.17%
2020/02/18	0	0.00	2	95.85	94.90	-2	3,595	-0.06%
2020/02/17	3	95.23	0	0.00	95.30	3	3,683	0.08%
2020/02/14	3	95.70	1	95.60	95.80	2	3,928	0.05%
2020/02/13	6	94.98	15	96.41	96.40	-9	3,905	-0.23%
2020/02/12	5	94.76	118	96.23	94.20	-113	3,843	-2.94%	大賣/鉅額交易
2020/02/11	82	94.43	6	94.45	94.50	76	3,778	2.01%
2020/02/10	3	94.00	3	94.03	93.60	0	3,793	0.00%
2020/02/07	4	94.08	3	94.17	93.50	1	3,782	0.03%
2020/02/06	28	95.23	11	94.17	95.60	17	3,750	0.45%
2020/02/05	5	92.32	5	93.20	92.00	0	3,721	0.00%
2020/02/04	4	91.70	2	92.75	92.00	2	3,638	0.05%
2020/02/03	2	90.10	7	92.27	92.30	-5	3,608	-0.14%
2020/01/31	1	94.00	4	93.18	92.80	-3	3,567	-0.08%
2020/01/30	1	91.20	14	90.51	90.50	-13	3,503	-0.37%
2020/01/20	17	94.30	4	93.65	93.80	13	3,431	0.38%
2020/01/17	1	92.60	5	94.24	94.10	-4	3,382	-0.12%
2020/01/16	2	94.25	3	94.03	93.60	-1	3,356	-0.03%
2020/01/15	0	0.00	2	92.40	92.30	-2	3,335	-0.06%
2020/01/14	0	0.00	3	91.67	92.00	-3	3,307	-0.09%
2020/01/13	1	90.90	1	91.00	90.80	0	3,276	0.00%
2020/01/10	4	91.10	8	90.74	90.10	-4	3,265	-0.12%
2020/01/09	1	89.00	7.1	88.89	88.70	-6.1	3,159	-0.19%
2020/01/08	3	87.63	5	88.14	87.50	-2	3,168	-0.06%
2020/01/07	5	87.82	0	0.00	88.30	5	3,170	0.16%
2020/01/06	1	88.10	1	89.10	88.80	0	3,188	0.00%
2020/01/03	3	89.20	4	89.73	89.20	-1	3,201	-0.03%
2020/01/02	2	88.75	12	88.68	88.90	-10	3,160	-0.32%
2019/12/30	1	87.60	0	0.00	86.90	1	3,094	0.03%
2019/12/27	5	88.60	2	88.60	87.80	3	3,139	0.10%
2019/12/26	2	88.65	9	88.61	88.30	-7	3,150	-0.22%
2019/12/25	0	0.00	2	87.60	87.20	-2	3,165	-0.06%
2019/12/24	5	86.50	0	0.00	86.70	5	3,213	0.16%
2019/12/23	4	86.75	0	0.00	86.20	4	3,230	0.12%
2019/12/20	5	87.84	1	88.40	87.60	4	3,262	0.12%
2019/12/19	0	0.00	1	87.70	87.70	-1	3,320	-0.03%
2019/12/18	1	87.40	10	87.10	87.50	-9	3,353	-0.27%
2019/12/17	5	86.50	3	86.27	86.50	2	3,407	0.06%
2019/12/16	0	0.00	3	85.73	86.00	-3	3,431	-0.09%
2019/12/12	0	0.00	3	85.83	85.80	-3	3,448	-0.09%
2019/12/11	1	84.80	128	85.86	85.50	-127	3,482	-3.65%	大賣/鉅額交易
2019/12/10	0	0.00	1	84.90	85.30	-1	3,488	-0.03%
2019/12/09	25	85.50	0	0.00	85.10	25	3,515	0.71%
2019/12/06	100	85.15	4	85.08	85.00	96	3,583	2.68%
2019/12/05	0	0.00	8	84.80	84.80	-8	3,617	-0.22%
2019/12/03	3	84.10	6	83.80	84.50	-3	3,686	-0.08%
2019/11/29	4	84.25	1	84.20	83.90	3	3,710	0.08%
2019/11/28	3	85.00	0	0.00	84.90	3	3,689	0.08%
2019/11/27	1	85.60	6	85.80	85.70	-5	3,742	-0.13%
2019/11/25	15	84.80	0	0.00	84.80	15	3,737	0.40%
2019/11/22	1	85.20	0	0.00	85.30	1	3,820	0.03%
2019/11/21	4	85.80	3	85.20	86.00	1	3,913	0.03%
2019/11/20	6	86.58	0	0.00	86.60	6	4,024	0.15%
2019/11/19	1	84.80	54	85.62	85.70	-53	4,108	-1.29%
2019/11/18	2	84.25	3	84.97	85.00	-1	4,087	-0.02%
2019/11/15	3	83.50	5	83.40	83.70	-2	4,151	-0.05%
2019/11/14	2	82.70	77	83.07	82.80	-75	4,149	-1.81%
2019/11/13	139	83.80	17	83.83	83.00	122	4,104	2.97%	大買/鉅額交易
2019/11/12	1	88.50	0	0.00	89.00	1	3,894	0.03%
2019/11/11	26	89.45	1	88.80	88.60	25	3,948	0.63%
2019/11/08	0	0.00	1	89.90	89.70	-1	3,980	-0.03%
2019/11/07	5	89.58	3	89.30	89.30	2	4,064	0.05%
2019/11/06	3	90.63	2	91.90	90.70	1	4,068	0.02%
2019/11/05	4	92.55	4	92.40	92.30	0	4,089	0.00%
2019/11/04	2	91.10	9	91.40	91.90	-7	4,078	-0.17%
2019/11/01	0	0.00	2	90.20	90.40	-2	4,055	-0.05%
2019/10/31	0	0.00	2	89.85	90.00	-2	4,091	-0.05%
2019/10/30	2	89.60	0	0.00	89.60	2	4,097	0.05%
2019/10/29	12	90.27	4	89.70	89.70	8	4,095	0.20%
2019/10/28	6	90.80	7	91.49	90.80	-1	4,082	-0.02%
2019/10/25	13	89.69	0	0.00	89.60	13	4,037	0.32%
2019/10/23	51	90.67	54	90.79	91.00	-3	4,019	-0.07%
2019/10/22	0	0.00	1.1	89.38	89.10	-1.1	4,041	-0.03%
2019/10/21	5	89.12	0	0.00	89.00	5	4,066	0.12%
2019/10/18	1	89.30	1	89.80	89.30	0	4,078	0.00%
2019/10/17	1	90.10	1	91.00	90.30	0	4,127	0.00%
2019/10/16	2	89.55	0	0.00	90.40	2	4,128	0.05%
2019/10/15	1	89.80	0	0.00	89.80	1	4,137	0.02%
2019/10/14	4	90.00	504	90.07	90.00	-500	4,155	-12.03%	大賣/鉅額交易
2019/10/09	3	88.70	0	0.00	88.30	3	4,154	0.07%
2019/10/08	2	89.45	1	89.90	89.90	1	4,131	0.02%
2019/10/07	0	0.00	111	90.02	90.00	-111	4,149	-2.67%	大賣/鉅額交易
2019/10/04	0	0.00	3	89.87	89.30	-3	4,169	-0.07%
2019/10/03	3	88.73	0	0.00	88.40	3	4,186	0.07%
2019/10/02	1	90.00	2.2	91.10	90.00	-1.2	4,206	-0.03%
2019/10/01	2	90.10	1	91.90	89.80	1	4,215	0.02%
2019/09/27	0	0.00	738	90.56	90.30	-738	4,243	-17.39%	大賣/鉅額交易
2019/09/26	1	90.50	0	0.00	90.80	1	4,253	0.02%
2019/09/25	6	91.77	1	90.90	90.90	5	4,371	0.11%
2019/09/24	2	92.75	16	93.99	93.80	-14	4,407	-0.32%
2019/09/23	6	92.37	4.3	92.19	92.20	1.7	4,350	0.04%
2019/09/20	1	91.60	5	91.56	91.60	-4	4,510	-0.09%
2019/09/19	0	0.00	1	89.50	89.70	-1	4,449	-0.02%
2019/09/18	0	0.00	11	89.15	89.00	-11	4,479	-0.25%
2019/09/17	9	87.81	4	88.30	88.80	5	4,483	0.11%
2019/09/16	0	0.00	7	88.83	88.50	-7	4,510	-0.16%
2019/09/12	0	0.00	20	89.17	88.70	-20	4,535	-0.44%
2019/09/11	6	88.38	11	88.89	88.70	-5	4,645	-0.11%
2019/09/10	500	89.61	20	89.41	88.50	480	4,708	10.19%	大買/鉅額交易
2019/09/09	1	88.20	13	88.85	88.50	-12	4,677	-0.26%
2019/09/06	4	87.08	10	86.89	88.00	-6	4,689	-0.13%
2019/09/05	6	85.97	7	85.94	86.20	-1	4,614	-0.02%
2019/09/04	0	0.00	10	84.97	85.30	-10	4,627	-0.22%
2019/09/03	1	84.80	0	0.00	84.10	1	4,651	0.02%
2019/09/02	0	0.00	2	84.50	84.30	-2	4,679	-0.04%
2019/08/30	4	84.05	18	84.68	83.80	-14	4,700	-0.30%
2019/08/29	2	83.55	2	83.85	84.10	0	4,679	0.00%
2019/08/28	17	83.89	2	84.00	84.00	15	4,725	0.32%
2019/08/27	2	83.60	6	84.07	83.60	-4	4,752	-0.08%
2019/08/26	15	82.40	2	82.50	81.60	13	4,785	0.27%
2019/08/23	11	88.14	1	88.10	88.80	10	4,715	0.21%
2019/08/22	3	89.20	0.8	88.90	88.90	2.2	4,606	0.05%
2019/08/21	1	89.30	0	0.00	89.30	1	4,550	0.02%
2019/08/20	7	89.31	3	88.50	89.30	4	4,510	0.09%
2019/08/19	1	87.80	6	87.43	87.60	-5	4,428	-0.11%
2019/08/16	2	85.00	8	86.73	86.40	-6	4,427	-0.14%
2019/08/15	3	84.53	1	84.60	84.60	2	4,388	0.05%
2019/08/14	16	87.75	0	0.00	86.70	16	4,365	0.37%
2019/08/12	1	88.00	11	88.51	88.00	-10	4,295	-0.23%
2019/08/07	5	86.34	0	0.00	85.70	5	4,238	0.12%
2019/08/06	6	84.07	9	85.26	86.80	-3	4,306	-0.07%
2019/08/05	3	84.87	2	85.50	85.60	1	4,319	0.02%
2019/08/02	2	85.80	2	85.90	86.00	0	4,387	0.00%
2019/08/01	0	0.00	1	86.80	87.10	-1	4,422	-0.02%
2019/07/31	3	87.43	0	0.00	87.80	3	4,442	0.07%
2019/07/30	2	87.35	1	87.60	86.80	1	4,449	0.02%
2019/07/26	1	88.20	0	0.00	88.00	1	4,491	0.02%
2019/07/25	3	87.73	0	0.00	87.50	3	4,484	0.07%
2019/07/24	4	87.13	2	88.45	88.00	2	4,512	0.04%
2019/07/23	1	86.50	1	85.70	86.40	0	4,495	0.00%
2019/07/22	4	86.45	0	0.00	86.40	4	4,490	0.09%
2019/07/19	2	87.35	1	87.30	87.60	1	4,558	0.02%
2019/07/18	1	87.10	1	87.00	86.90	0	4,524	0.00%
2019/07/17	0	0.00	1	87.60	87.60	-1	4,557	-0.02%
2019/07/16	6	87.85	0	0.00	87.50	6	4,537	0.13%
2019/07/15	6	89.02	1	89.40	88.90	5	4,538	0.11%
2019/07/12	1	89.40	19	89.19	89.40	-18	4,528	-0.40%
2019/07/11	3	90.13	2	90.55	89.70	1	4,573	0.02%
2019/07/10	1	89.70	0	0.00	89.80	1	4,598	0.02%
2019/07/09	1	89.00	0	0.00	88.80	1	4,607	0.02%
2019/07/08	1	89.80	0	0.00	89.80	1	4,615	0.02%
2019/07/05	1	90.90	0	0.00	90.20	1	4,603	0.02%
2019/07/04	12	90.63	0.3	90.60	90.60	11.8	4,668	0.25%
2019/07/03	1	91.50	0	0.00	91.00	1	4,656	0.02%
2019/07/02	3	91.70	12	91.28	92.20	-9	4,738	-0.19%
2019/07/01	2	89.05	20	89.55	89.50	-18	4,648	-0.39%
2019/06/28	3	87.00	1	87.50	88.00	2	4,643	0.04%
2019/06/27	6	88.30	14	88.19	87.00	-8	4,799	-0.17%
2019/06/26	2	85.50	4	85.18	85.30	-2	4,780	-0.04%
2019/06/25	0	0.00	1	84.90	84.00	-1	4,829	-0.02%
2019/06/24	2	83.70	1	84.20	84.20	1	4,781	0.02%
2019/06/21	0	0.00	2	84.35	83.00	-2	4,797	-0.04%
2019/06/20	39	84.14	6	83.63	83.40	33	4,795	0.69%
2019/06/19	3	83.23	39	83.19	83.90	-36	4,999	-0.72%
2019/06/18	3	81.37	6	80.85	81.90	-3	4,966	-0.06%
2019/06/17	6	78.70	20	78.20	78.70	-14	4,926	-0.28%
2019/06/14	8	79.05	0	0.00	78.70	8	4,971	0.16%
2019/06/12	0	0.00	7	81.50	81.60	-7	5,045	-0.14%
2019/06/11	0	0.00	1	81.20	81.50	-1	5,105	-0.02%
2019/06/06	1	80.90	0	0.00	80.10	1	5,112	0.02%
2019/06/05	2	80.90	2	80.70	80.70	0	5,108	0.00%
2019/06/04	4	80.80	1	82.50	80.10	3	5,121	0.06%
2019/06/03	3	83.00	2	83.00	83.00	1	5,112	0.02%
2019/05/31	2	80.85	3	82.20	82.60	-1	5,110	-0.02%
2019/05/30	2	78.80	10	79.08	78.50	-8	5,047	-0.16%
2019/05/24	0	0.00	38	76.74	76.20	-38	5,311	-0.72%
2019/05/23	1	75.70	1	76.90	76.60	0	5,357	0.00%
2019/05/22	20	78.20	1	78.80	78.00	19	5,402	0.35%
2019/05/21	10	78.12	0	0.00	79.00	10	5,526	0.18%
2019/05/20	1	77.10	2	77.25	77.90	-1	5,587	-0.02%
2019/05/17	1	77.40	12	77.19	77.00	-11	5,737	-0.19%
2019/05/15	0	0.00	1	77.50	77.70	-1	6,104	-0.02%
2019/05/14	3	75.57	4	75.03	78.00	-1	6,372	-0.02%
2019/05/13	4	76.00	1	75.70	75.00	3	6,415	0.05%
2019/05/10	12	77.99	74	79.01	77.50	-62	6,420	-0.97%
2019/05/09	5	80.18	117	80.16	79.20	-112	6,372	-1.76%	大賣/鉅額交易
2019/05/08	1	81.40	2	82.40	81.10	-1	6,438	-0.02%
2019/05/07	0	0.00	2	82.80	83.00	-2	6,439	-0.03%
2019/05/06	3	83.13	14	83.54	82.30	-11	6,463	-0.17%
2019/05/03	2	84.95	11	84.90	85.30	-9	6,486	-0.14%
2019/05/02	2	85.10	2	85.40	85.00	0	6,520	0.00%
2019/04/30	4	84.48	4	84.73	85.60	0	6,565	0.00%
2019/04/29	6	85.12	0	84.60	84.60	6	6,755	0.09%
2019/04/26	2	86.35	8	86.84	86.70	-6	6,832	-0.09%
2019/04/25	5	87.78	28	88.51	86.70	-23	7,004	-0.33%
2019/04/24	10	87.60	6	87.32	87.50	4	6,939	0.06%
2019/04/23	2	86.50	1	86.80	86.10	1	7,064	0.01%
2019/04/22	2	87.35	7	87.11	87.20	-5	7,057	-0.07%
2019/04/19	11	86.95	6	86.98	87.20	5	7,127	0.07%
2019/04/18	4	85.93	6	86.42	85.90	-2	7,214	-0.03%
2019/04/17	9	87.53	10	87.56	86.50	-1	7,309	-0.01%
2019/04/16	7	86.39	18	86.06	86.70	-11	7,382	-0.15%
2019/04/15	17	85.57	4	85.43	85.40	13	7,505	0.17%
2019/04/12	7	84.71	81	85.11	84.30	-74	7,559	-0.98%
2019/04/11	8	85.15	2	87.00	85.00	6	7,625	0.08%
2019/04/10	8	86.06	29	86.81	86.00	-21	7,762	-0.27%
2019/04/09	1	88.10	127	88.51	88.00	-126	7,766	-1.62%	大賣/鉅額交易
2019/04/08	8	88.05	3	88.10	88.50	5	8,008	0.06%
2019/04/03	7	87.21	1.6	87.10	87.30	5.4	8,051	0.07%
2019/04/02	1	87.40	2	88.30	87.50	-1	8,203	-0.01%
2019/04/01	23	88.11	16	88.38	87.90	7	8,399	0.08%
2019/03/29	2	85.70	26	84.95	86.50	-24	8,234	-0.29%
2019/03/28	9	81.62	6	81.93	82.20	3	8,134	0.04%
2019/03/27	11	83.08	5	82.90	82.90	6	8,065	0.07%
2019/03/26	44	83.51	1	84.70	83.40	43	8,071	0.53%
2019/03/25	6	83.60	2	84.10	83.50	4	8,136	0.05%
2019/03/22	8	86.91	8	87.21	85.60	0	8,122	0.00%
2019/03/21	4	84.10	7	84.46	84.30	-3	7,898	-0.04%
2019/03/20	2	83.00	0	0.00	82.90	2	7,931	0.03%
2019/03/19	24	83.43	26	83.07	82.90	-2	7,939	-0.03%
2019/03/18	0	0.00	1	81.40	81.60	-1	7,984	-0.01%
2019/03/15	6	80.65	0	0.00	80.50	6	8,054	0.07%
2019/03/14	2	80.80	2	80.30	80.40	0	8,090	0.00%
2019/03/13	1	81.80	0	0.00	81.90	1	8,088	0.01%
2019/03/12	1	82.00	0	0.00	82.00	1	8,097	0.01%
2019/03/08	2	82.30	11	81.67	83.40	-9	8,290	-0.11%
2019/03/07	3	82.93	2	82.70	82.10	1	8,451	0.01%
2019/03/06	2	83.90	1	83.50	83.90	1	8,620	0.01%
2019/03/05	8	83.66	2	83.85	83.90	6	8,794	0.07%
2019/03/04	813	82.95	6	83.97	84.50	807	8,917	9.05%	大買/鉅額交易
2019/02/27	14	81.97	14	81.53	81.80	0	8,892	0.00%
2019/02/26	4	82.78	0	0.00	82.30	4	8,834	0.05%
2019/02/25	4	83.40	2	83.65	83.50	2	8,849	0.02%
2019/02/22	501	83.95	1	84.00	83.20	500	8,940	5.59%	大買/鉅額交易
2019/02/21	3	83.97	4	84.23	83.70	-1	9,017	-0.01%
2019/02/20	154	84.01	6	84.22	84.60	148	9,122	1.62%	大買/鉅額交易
2019/02/19	4	82.63	25	82.83	82.50	-21	9,462	-0.22%
2019/02/18	313	83.23	17	83.16	82.20	296	9,522	3.11%	大買/鉅額交易
2019/02/15	5	82.66	5	83.56	83.00	0	9,401	0.00%
2019/02/14	38	82.01	47	82.54	83.00	-9	9,262	-0.10%
2019/02/13	11	80.25	8	80.56	81.10	3	9,180	0.03%
2019/02/12	7	77.60	19	78.19	78.80	-12	8,928	-0.13%
2019/02/11	7	75.63	14	75.65	75.80	-7	8,843	-0.08%
2019/01/30	4	74.35	1	75.00	74.10	3	8,853	0.03%
2019/01/29	15	74.91	1	75.00	74.40	14	8,853	0.16%
2019/01/28	1	78.00	4	77.40	77.40	-3	8,772	-0.03%
2019/01/25	1	76.60	5	76.68	77.10	-4	8,838	-0.05%
2019/01/24	6	76.13	2	76.55	75.60	4	8,931	0.04%
2019/01/23	13	76.63	1	76.60	76.60	12	9,007	0.13%
2019/01/22	25	77.76	1	78.50	77.40	24	9,053	0.27%
2019/01/21	19	78.99	37	79.82	78.30	-18	9,117	-0.20%
2019/01/18	6	78.50	3.1	79.55	78.70	2.9	8,954	0.03%
2019/01/17	36	78.50	102	79.56	79.00	-66	8,914	-0.74%	大賣/
2019/01/16	62	77.92	0	0.00	77.10	62	8,746	0.71%
2019/01/15	4	78.45	11	78.28	77.70	-7	8,808	-0.08%
2019/01/14	5	75.82	3	76.03	76.40	2	8,731	0.02%
2019/01/11	29	76.59	28	75.83	75.70	1	8,929	0.01%
2019/01/10	9	75.93	554	75.80	77.20	-545	9,022	-6.04%	大賣/鉅額交易
2019/01/09	4	79.08	10	78.68	77.80	-6	8,961	-0.07%
2019/01/08	11	77.93	2	78.00	77.40	9	8,926	0.10%
2019/01/07	6	76.93	17	76.89	79.40	-11	8,893	-0.12%
2019/01/04	11	74.34	4	73.20	74.80	7	8,775	0.08%
2019/01/03	6	75.45	2	75.90	74.50	4	8,883	0.05%
2019/01/02	13	78.38	11	78.21	77.00	2	8,866	0.02%
2018/12/28	6	76.80	2	76.90	76.40	4	8,741	0.05%
2018/12/27	15	76.31	28	76.50	76.60	-13	8,787	-0.15%
2018/12/26	28	74.38	204	75.82	72.30	-176	8,530	-2.06%	大賣/鉅額交易
2018/12/25	77	75.07	109.2	75.56	75.50	-32.2	8,393	-0.38%	大賣/
2018/12/24	79	73.63	53	71.92	74.70	26	8,280	0.31%
2018/12/22	66	70.45	4	71.08	70.10	62	8,043	0.77%
2018/12/21	2	67.90	5	70.20	69.90	-3	8,101	-0.04%
2018/12/20	30	69.17	1	68.10	67.90	29	8,109	0.36%
2018/12/19	26	69.89	6	69.63	69.30	20	8,131	0.25%
2018/12/18	78	69.87	21	70.25	69.80	57	8,160	0.70%
2018/12/17	0	0.00	71	68.90	68.40	-71	8,268	-0.86%
2018/12/14	19	69.54	9	70.00	69.50	10	8,282	0.12%
2018/12/13	38	69.52	33	70.78	69.10	5	8,275	0.06%
2018/12/12	2	68.25	8	68.44	68.60	-6	8,219	-0.07%
2018/12/11	76	68.58	7	67.70	67.50	69	8,194	0.84%
2018/12/10	73	68.78	7	69.21	69.10	66	8,182	0.81%
2018/12/07	37	70.36	74	71.54	70.60	-37	8,301	-0.45%
2018/12/06	6	69.13	0	0.00	68.60	6	8,443	0.07%
2018/12/05	3	71.97	0	0.00	71.40	3	8,612	0.03%
2018/12/04	27	75.36	0	0.00	74.20	27	8,662	0.31%
2018/12/03	130	75.32	133	75.77	75.20	-3	8,688	-0.03%	大買/大賣/
2018/11/30	108	71.82	138	73.22	72.50	-30	8,624	-0.35%	大買/大賣/
2018/11/29	63	69.82	48	69.80	70.70	15	8,499	0.18%
2018/11/28	156	66.41	108.3	66.88	67.80	47.7	8,339	0.57%	大買/大賣/
2018/11/27	63	65.21	52	64.42	64.40	11	8,197	0.13%
2018/11/26	7	65.96	2	66.00	66.00	5	8,058	0.06%
2018/11/23	3	66.20	5	66.74	66.60	-2	8,031	-0.02%
2018/11/22	2	66.85	4	67.00	66.60	-2	8,058	-0.02%
2018/11/21	5	64.70	2	65.30	65.00	3	8,068	0.04%
2018/11/20	3	64.37	6	65.60	66.50	-3	8,072	-0.04%
2018/11/19	436	65.40	10	65.89	65.50	426	8,024	5.31%	大買/鉅額交易
2018/11/16	20	64.74	1	65.40	64.20	19	7,966	0.24%
2018/11/15	6	70.87	3	70.27	70.00	3	7,692	0.04%
2018/11/14	3	72.67	0	0.00	72.90	3	7,685	0.04%
2018/11/13	5	71.48	0	0.00	72.80	5	7,718	0.06%
2018/11/12	1	77.20	4	75.95	74.60	-3	7,777	-0.04%
2018/11/09	2	72.75	1	72.00	73.50	1	7,805	0.01%
2018/11/08	1	74.90	3	76.50	73.90	-2	8,078	-0.02%
2018/11/07	4	74.35	3	74.37	74.80	1	8,081	0.01%
2018/11/06	2	72.15	1	72.10	72.40	1	8,151	0.01%
2018/11/05	3	72.77	1	73.60	73.70	2	8,151	0.02%
2018/11/02	81	74.00	83	73.00	72.90	-2	8,138	-0.02%
2018/11/01	118	70.17	155	70.60	70.50	-37	8,162	-0.45%	大買/大賣/
2018/10/31	31	65.89	36	67.17	68.30	-5	8,129	-0.06%
2018/10/30	16	65.03	15	64.81	64.80	1	8,041	0.01%
2018/10/29	8	67.25	5	68.00	66.70	3	8,015	0.04%
2018/10/26	1	67.00	0	0.00	65.50	1	7,979	0.01%
2018/10/25	43	65.97	3	65.33	65.50	40	8,076	0.50%
2018/10/24	1	68.00	0	0.00	68.70	1	8,064	0.01%
2018/10/23	4	68.95	37	68.49	68.00	-33	8,110	-0.41%
2018/10/22	1	70.70	1	69.00	70.50	0	8,101	0.00%
2018/10/19	45	68.64	1	68.80	70.30	44	8,127	0.54%
2018/10/18	63	70.63	37	71.66	71.60	26	8,123	0.32%
2018/10/17	2	75.10	10	76.07	74.60	-8	8,283	-0.10%
2018/10/16	1.1	75.76	35	75.50	75.20	-33.9	8,307	-0.41%
2018/10/15	0	0.00	23	76.52	74.90	-23	8,439	-0.27%
2018/10/12	44	74.82	2	73.60	76.10	42	8,542	0.49%
2018/10/11	0	0.00	3	72.47	74.40	-3	8,616	-0.03%
2018/10/09	2	77.80	1	77.80	77.40	1	8,465	0.01%
2018/10/08	2	79.10	32	79.53	80.20	-30	8,437	-0.36%
2018/10/05	5	79.52	7	78.06	77.80	-2	8,467	-0.02%
2018/10/03	14	83.29	0	0.00	83.00	14	8,527	0.16%
2018/10/02	0	0.00	3	84.57	83.80	-3	8,627	-0.03%
2018/10/01	1	83.10	1	84.20	84.10	0	8,694	0.00%
2018/09/28	3	82.20	10	82.70	82.50	-7	8,877	-0.08%
2018/09/27	5	82.64	3	82.43	82.50	2	8,856	0.02%
2018/09/26	2	85.90	2	84.40	84.30	0	8,864	0.00%
2018/09/25	4	84.45	3	85.50	84.60	1	8,964	0.01%
2018/09/21	41	83.50	11	83.03	83.40	30	9,017	0.33%
2018/09/20	2	85.75	2	86.75	85.80	0	8,961	0.00%
2018/09/19	11	87.49	2	87.20	87.00	9	9,052	0.10%
2018/09/18	2	87.30	0	0.00	85.90	2	9,188	0.02%
2018/09/17	0	0.00	1	89.30	89.40	-1	9,285	-0.01%
2018/09/14	2	89.70	0	0.00	88.70	2	9,410	0.02%
2018/09/13	2	85.30	4.4	86.46	85.30	-2.4	9,484	-0.02%
2018/09/12	10	87.26	4	89.93	86.50	6	9,467	0.06%
2018/09/11	17	90.75	3	89.40	89.80	14	9,351	0.15%
2018/09/10	13	95.31	1	96.40	93.60	12	9,337	0.13%
2018/09/07	29	98.52	0	0.00	97.30	29	9,473	0.31%
2018/09/06	7	101.14	3	101.33	100.50	4	9,475	0.04%
2018/09/05	4	105.63	5	106.90	105.00	-1	9,455	-0.01%
2018/09/04	0	0.00	1	107.50	107.50	-1	9,426	-0.01%
2018/09/03	2	108.25	13	107.15	107.50	-11	9,453	-0.12%
2018/08/31	0	0.00	1	106.00	106.50	-1	9,591	-0.01%
2018/08/30	3	104.50	3	105.50	104.50	0	9,741	0.00%
2018/08/29	2	106.50	9	106.61	107.00	-7	9,744	-0.07%
2018/08/28	3	107.67	11	106.41	104.50	-8	9,793	-0.08%
2018/08/27	6	103.75	23	103.24	104.00	-17	9,738	-0.17%
2018/08/24	8	98.14	5	99.78	99.20	3	9,653	0.03%
2018/08/23	1	95.70	11	99.36	100.00	-10	9,761	-0.10%
2018/08/22	7	98.33	7.2	98.65	95.80	-0.2	9,726	0.00%
2018/08/21	9	98.74	10	99.91	99.90	-1	9,599	-0.01%
2018/08/20	1	101.50	0	0.00	99.50	1	9,559	0.01%
2018/08/17	8	100.29	6	101.53	100.50	2	9,645	0.02%
2018/08/16	6	96.30	1	99.50	99.50	5	9,627	0.05%
2018/08/15	36	95.92	12	95.93	99.70	24	9,689	0.25%
2018/08/14	8	100.38	12	101.42	100.00	-4	9,468	-0.04%
2018/08/13	20	100.72	4	102.25	100.50	16	9,527	0.17%
2018/08/10	2	103.75	1	105.00	104.00	1	9,677	0.01%
2018/08/09	3	104.67	0	0.00	104.00	3	9,839	0.03%
2018/08/08	5	106.60	8	106.06	107.00	-3	9,995	-0.03%
2018/08/07	6	100.92	2	101.50	101.50	4	10,030	0.04%
2018/08/06	3	103.17	401	103.76	104.50	-398	10,126	-3.93%	大賣/鉅額交易
2018/08/03	7	106.57	6	106.75	105.50	1	10,122	0.01%
2018/08/02	6	106.75	10	108.40	106.50	-4	10,221	-0.04%
2018/08/01	4	109.63	2	111.00	110.50	2	10,233	0.02%
2018/07/31	1	107.00	3	107.33	105.00	-2	10,093	-0.02%
2018/07/30	3	105.83	0	0.00	103.00	3	10,099	0.03%
2018/07/27	0	0.00	5	108.80	108.00	-5	10,083	-0.05%
2018/07/26	3	106.50	9	106.78	106.50	-6	10,131	-0.06%
2018/07/25	20	108.25	7	107.50	107.00	13	10,054	0.13%
2018/07/24	10	110.25	20	109.40	110.00	-10	9,871	-0.10%
2018/07/23	3	102.33	2	103.00	103.00	1	9,592	0.01%
2018/07/20	3	101.17	1	98.80	98.90	2	9,624	0.02%
2018/07/19	16	99.57	13	100.02	101.00	3	9,509	0.03%
2018/07/18	5	101.70	12	101.62	105.00	-7	9,391	-0.07%
2018/07/17	6.1	98.62	2	97.65	97.50	4.1	9,293	0.04%
2018/07/16	2	100.25	1	100.00	100.50	1	9,304	0.01%
2018/07/13	11	97.14	26	100.37	101.00	-15	9,329	-0.16%
2018/07/12	19	97.06	5	96.52	96.20	14	9,309	0.15%
2018/07/11	2	96.30	2	97.30	98.20	0	9,312	0.00%
2018/07/10	0	0.00	17	97.40	97.60	-17	9,309	-0.18%
2018/07/09	14	93.21	9	93.28	95.00	5	9,253	0.05%
2018/07/06	1.1	96.97	6	97.03	98.20	-4.9	9,131	-0.05%
2018/07/05	13	93.39	4	95.00	93.30	9	9,051	0.10%
2018/07/04	20	93.55	8.1	93.84	92.50	11.9	9,121	0.13%
2018/07/03	6	93.08	18	94.92	96.00	-12	9,212	-0.13%
2018/06/29	10	93.71	0	0.00	94.20	10	9,571	0.10%
2018/06/28	1	97.60	1	97.50	96.40	0	9,432	0.00%
2018/06/27	3	96.30	1	99.20	96.20	2	9,532	0.02%
2018/06/26	2	99.10	3	98.40	99.80	-1	9,472	-0.01%
2018/06/25	3	97.67	11	99.85	98.80	-8	9,456	-0.08%
2018/06/22	11	99.77	2	100.25	100.00	9	9,568	0.09%
2018/06/21	3	107.67	3	106.33	104.50	0	9,624	0.00%
2018/06/20	6	108.50	10	112.50	106.00	-4	9,529	-0.04%
2018/06/19	3	112.83	4	113.50	114.50	-1	9,524	-0.01%
2018/06/15	10	109.00	0	107.50	107.50	10	9,468	0.11%
2018/06/14	4	110.63	0	0.00	109.00	4	9,268	0.04%
2018/06/13	5	112.20	0	0.00	112.00	5	9,201	0.05%
2018/06/12	11	114.23	0	0.00	115.00	11	9,183	0.12%
2018/06/11	2	116.75	4	116.75	117.00	-2	9,210	-0.02%
2018/06/08	5	111.90	0	0.00	112.50	5	9,184	0.05%
2018/06/07	12	117.50	1	116.95	115.00	11	9,064	0.12%
2018/06/06	4	123.50	2.7	123.75	123.00	1.3	8,996	0.01%
2018/06/05	16	124.16	6	125.83	124.50	10	8,994	0.11%
2018/06/04	8	124.44	16	126.00	123.50	-8	9,143	-0.09%
2018/06/01	5	124.40	24	126.40	126.50	-19	9,426	-0.20%
2018/05/31	21	124.19	25	124.16	125.00	-4	9,439	-0.04%
2018/05/30	18	124.72	0	0.00	121.00	18	9,300	0.19%
2018/05/29	4	124.38	8	125.75	127.00	-4	9,324	-0.04%
2018/05/28	3	124.33	8	123.94	124.50	-5	9,462	-0.05%
2018/05/25	41	127.80	42	124.65	124.50	-1	9,473	-0.01%
2018/05/24	9	127.56	1	128.00	128.50	8	9,433	0.08%
2018/05/23	18	127.53	22	126.86	129.50	-4	9,415	-0.04%
2018/05/22	19	121.71	65	123.20	126.00	-46	9,413	-0.49%
2018/05/21	38	122.51	47	122.99	124.00	-9	9,527	-0.09%
2018/05/18	34	119.62	175	120.77	122.00	-141	9,512	-1.48%	大賣/鉅額交易
2018/05/17	16	118.22	9	118.11	118.50	7	9,496	0.07%
2018/05/16	11	113.23	418	112.30	114.00	-407	9,388	-4.33%	大賣/鉅額交易
2018/05/15	13	109.65	212	110.08	111.50	-199	9,434	-2.11%	大賣/鉅額交易
2018/05/14	39	106.87	351	106.91	110.50	-312	9,535	-3.27%	大賣/鉅額交易
2018/05/11	17	102.91	10	102.00	102.50	7	9,540	0.07%
2018/05/10	28	103.93	185	104.32	103.00	-157	9,565	-1.64%	大賣/鉅額交易
2018/05/09	1	101.50	2	101.00	100.00	-1	9,583	-0.01%
2018/05/08	3	98.77	2	98.45	98.40	1	9,656	0.01%
2018/05/07	2	99.20	4	99.90	99.10	-2	10,020	-0.02%
2018/05/04	4	97.35	3	96.97	97.40	1	10,229	0.01%
2018/05/03	4	96.95	37	97.79	97.00	-33	10,257	-0.32%
2018/05/02	0	0.00	2	94.50	94.10	-2	10,254	-0.02%
2018/04/30	2	93.55	5	93.46	93.40	-3	10,576	-0.03%
2018/04/27	2	92.00	1	92.00	93.60	1	10,629	0.01%
2018/04/26	62	89.93	4	91.33	90.20	58	10,666	0.54%
2018/04/25	5	89.60	4	90.10	88.90	1	10,648	0.01%
2018/04/24	16	93.50	5	92.32	92.00	11	10,764	0.10%
2018/04/23	2	95.10	6	95.57	96.00	-4	10,927	-0.04%
2018/04/20	2	94.00	2	95.00	95.20	0	11,056	0.00%
2018/04/19	18	95.58	6	95.23	95.00	12	11,030	0.11%
2018/04/18	6	95.42	0.3	94.00	94.00	5.7	11,033	0.05%
2018/04/17	152	93.22	9	93.94	95.00	143	11,163	1.28%	大買/鉅額交易
2018/04/16	14	97.45	22	97.67	95.80	-8	11,113	-0.07%
2018/04/13	59	102.49	11	101.86	100.50	48	11,069	0.43%
2018/04/12	7	100.23	38	101.32	100.50	-31	11,138	-0.28%
2018/04/11	1	99.50	3	100.00	100.50	-2	11,284	-0.02%
2018/04/10	6	99.17	5	99.28	98.60	1	11,379	0.01%
2018/04/09	11	99.73	3	99.10	99.30	8	11,681	0.07%
2018/04/03	8	100.60	7	100.87	101.50	1	11,672	0.01%
2018/04/02	11	100.05	26	99.81	101.50	-15	11,801	-0.13%
2018/03/31	62	95.01	0	0.00	95.20	62	11,346	0.55%
2018/03/30	71.1	99.55	63	98.40	95.60	8.1	11,347	0.07%
2018/03/29	75	98.49	40	97.40	97.70	35	11,124	0.31%
2018/03/28	56	98.09	100	99.00	97.80	-44	11,032	-0.40%
2018/03/27	544	99.82	71	98.81	98.50	473	10,887	4.34%	大買/鉅額交易
2018/03/26	908	93.80	95	94.97	97.30	813	10,663	7.62%	大買/鉅額交易
2018/03/23	89	91.17	84.3	91.01	90.10	4.7	10,453	0.05%
2018/03/22	341	94.18	180	94.03	94.50	161	10,400	1.55%	大買/大賣/鉅額交易
2018/03/21	615	91.92	49.1	92.62	92.80	565.9	10,257	5.52%	大買/鉅額交易
2018/03/20	8	88.95	0	0.00	89.00	8	10,117	0.08%
2018/03/19	1	89.40	1	89.50	89.50	0	10,118	0.00%
2018/03/16	2	90.95	0	0.00	90.50	2	10,112	0.02%
2018/03/15	1	91.30	2	90.75	90.80	-1	10,092	-0.01%
2018/03/14	2	89.55	0	0.00	89.00	2	10,066	0.02%
2018/03/13	3	89.53	3	90.23	89.30	0	10,089	0.00%
2018/03/12	9	90.44	3	90.03	90.00	6	10,033	0.06%
2018/03/09	1	90.00	6	89.93	90.10	-5	9,985	-0.05%
2018/03/08	11	91.94	48	92.80	90.10	-37	9,970	-0.37%
2018/03/07	1	90.80	17	90.22	90.90	-16	9,746	-0.16%
2018/03/06	10	87.02	8	87.09	87.20	2	9,466	0.02%
2018/03/05	4	86.30	0	0.00	86.00	4	9,477	0.04%
2018/03/02	1	87.00	1	86.70	87.10	0	9,455	0.00%
2018/03/01	42	88.01	15	88.12	89.90	27	9,371	0.29%
2018/02/27	10	87.22	0	0.00	85.50	10	9,187	0.11%
2018/02/26	1	88.30	7	87.76	87.50	-6	9,155	-0.07%
2018/02/23	3	86.13	5	86.54	86.00	-2	9,145	-0.02%
2018/02/22	37	85.69	16	85.16	85.00	21	9,121	0.23%
2018/02/21	4	88.85	13	89.47	89.20	-9	9,026	-0.10%
2018/02/12	8	85.41	8	86.49	85.40	0	8,845	0.00%
2018/02/09	17	86.00	5	87.46	85.40	12	8,839	0.14%
2018/02/08	9	87.77	6	86.93	88.10	3	8,628	0.03%
2018/02/07	39	89.08	47	88.25	87.40	-8	8,567	-0.09%
2018/02/06	12	83.76	3	83.50	83.90	9	8,403	0.11%
2018/02/05	7	90.03	1	88.00	89.90	6	8,273	0.07%
2018/02/02	0	0.00	2	96.00	94.60	-2	8,248	-0.02%
2018/02/01	9	96.48	3	98.60	94.70	6	8,603	0.07%
2018/01/31	10	97.20	10	95.57	96.30	0	8,544	0.00%
2018/01/30	20	101.67	8.2	100.17	96.70	11.8	8,430	0.14%
2018/01/29	15	101.14	52.7	100.84	104.50	-37.7	8,080	-0.47%
2018/01/26	18	94.92	18	94.92	95.40	0	7,808	0.00%
2018/01/25	8	93.55	23	93.39	93.40	-15	7,751	-0.19%
2018/01/24	24	93.67	65	95.01	92.40	-41	7,673	-0.53%
2018/01/23	21	91.77	23	90.58	90.60	-2	7,387	-0.03%
2018/01/22	12	89.07	20.4	89.94	89.80	-8.4	7,331	-0.12%
2018/01/19	10	90.22	4	91.30	90.00	6	7,290	0.08%
2018/01/18	32	91.16	80.1	91.77	89.90	-48.1	7,214	-0.67%
2018/01/17	5	92.90	25	94.08	92.30	-20	7,074	-0.28%
2018/01/16	12	87.96	3	90.67	89.90	9	6,985	0.13%
2018/01/12	22	88.33	13	87.78	87.60	9	7,214	0.12%
2018/01/11	5	87.98	79	88.21	89.60	-74	7,229	-1.02%
2018/01/10	8	86.51	10	85.93	85.10	-2	7,200	-0.03%
2018/01/09	2	88.10	9	88.02	88.10	-7	7,464	-0.09%
2018/01/08	1	89.50	11	89.86	88.70	-10	7,671	-0.13%
2018/01/05	4	86.63	57	87.56	88.60	-53	7,558	-0.70%
2018/01/04	6	86.93	24	85.61	86.20	-18	7,414	-0.24%
2018/01/03	36	85.32	32.3	84.46	85.00	3.7	7,211	0.05%
2018/01/02	7	78.50	5	78.98	79.90	2	6,802	0.03%