微星 (2377)-富邦-新店券商分點個股進出

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
159.5
漲跌
▼0.5
漲幅
-0.31%
成交量
2,453張
產業
上市電腦週邊類股
1228人加入追蹤

立即追蹤
本地時間:14:30

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

微星 (2377)籌碼相關－富邦-新店券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-新店券商分點個股進出
富邦-新店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
2024/04/30	3.1	160.00	0	161.50	159.50	3	3,965	0.08%
2024/04/29	3	160.33	1	162.50	160.00	2	4,059	0.05%
2024/04/26	1.2	156.20	1.2	157.52	156.00	0	4,153	0.00%
2024/04/25	4	156.25	1	156.50	155.00	3	4,245	0.07%
2024/04/24	1	159.00	1.1	157.62	158.00	-0.1	4,360	0.00%
2024/04/22	2.1	155.19	4	154.13	154.00	-1.9	4,454	-0.04%
2024/04/19	16.1	154.60	1.2	156.29	154.00	14.9	4,449	0.33%
2024/04/18	0.2	161.50	27.1	159.48	161.00	-26.9	4,375	-0.61%
2024/04/17	2.1	161.77	3	162.50	161.50	-0.9	4,396	-0.02%
2024/04/16	2.3	163.02	2.2	161.18	161.50	0.2	4,521	0.00%
2024/04/15	2.1	168.55	4	172.00	167.50	-2	4,557	-0.04%
2024/04/12	1	171.00	0	0.00	170.50	1	4,593	0.02%
2024/04/10	114	174.06	4.2	174.37	172.50	109.9	4,707	2.33%	大買/鉅額交易
2024/04/09	2	172.50	0	0.00	172.50	2	4,803	0.04%
2024/04/08	3	172.50	0.1	173.00	171.50	3	4,924	0.06%
2024/04/03	10.1	170.50	0	0.00	169.50	10.1	4,998	0.20%
2024/04/02	1	169.50	0	0.00	170.00	1	5,101	0.02%
2024/04/01	1.6	170.07	2.2	170.01	169.50	-0.6	5,287	-0.01%
2024/03/29	1	167.00	7.6	169.11	169.50	-6.6	5,643	-0.12%
2024/03/28	4	167.63	0.3	168.40	167.00	3.8	5,847	0.06%
2024/03/27	9.2	167.58	6	168.67	168.00	3.2	5,925	0.05%
2024/03/26	4	169.38	1	170.50	168.50	3	6,028	0.05%
2024/03/25	8.2	170.59	0	0.00	170.00	8.2	6,203	0.13%
2024/03/22	3.3	170.67	4	170.75	171.00	-0.7	6,244	-0.01%
2024/03/21	24	168.42	4	169.38	170.50	20	6,262	0.32%
2024/03/20	4.2	169.54	3	169.50	168.50	1.2	6,265	0.02%
2024/03/19	2.2	171.74	3	172.33	170.00	-0.9	6,284	-0.01%
2024/03/18	6.2	171.84	6	173.17	171.50	0.2	6,294	0.00%
2024/03/15	29.5	170.92	13	170.35	169.50	16.5	6,303	0.26%
2024/03/14	8.2	185.54	1.3	185.80	186.00	6.9	6,159	0.11%
2024/03/13	2	188.75	2.1	189.72	189.00	-0.1	6,190	0.00%
2024/03/12	5	187.40	6	188.00	188.50	-1	6,202	-0.02%
2024/03/11	7	187.86	2	189.75	187.00	5	6,247	0.08%
2024/03/08	8.1	188.60	6	187.75	188.00	2.1	6,321	0.03%
2024/03/07	11.6	190.07	3.4	190.28	189.50	8.2	6,322	0.13%
2024/03/06	6.2	193.77	5.1	193.15	193.00	1.1	6,367	0.02%
2024/03/05	1.5	195.24	1	194.50	195.00	0.5	6,508	0.01%
2024/03/04	5.2	195.94	29.3	194.13	192.00	-24.1	6,707	-0.36%
2024/03/01	21.1	191.03	0	0.00	191.00	21.1	6,638	0.32%
2024/02/29	1.4	187.98	3	189.67	191.00	-1.6	6,614	-0.02%
2024/02/27	15.2	188.60	3.1	191.24	187.50	12.1	6,595	0.18%
2024/02/26	4.2	188.52	5	188.70	189.50	-0.8	6,563	-0.01%
2024/02/23	25	192.30	24.2	192.00	191.50	0.8	6,535	0.01%
2024/02/22	27.3	190.31	3	194.00	189.50	24.3	6,543	0.37%
2024/02/21	0	0.00	2	191.00	190.00	-2	6,497	-0.03%
2024/02/20	13	191.58	2	192.00	192.00	11	6,464	0.17%
2024/02/19	3.2	190.01	17	189.53	191.00	-13.8	6,477	-0.21%
2024/02/16	23.1	190.98	20	191.75	191.00	3.1	6,498	0.05%
2024/02/15	20.5	191.71	35	192.26	193.00	-14.5	6,484	-0.22%
2024/02/05	7.1	189.82	11.3	190.73	191.00	-4.2	6,437	-0.07%
2024/02/02	125	187.92	112.4	191.32	189.50	12.6	6,389	0.20%	大買/大賣/
2024/02/01	1	182.00	2.1	182.49	184.00	-1.1	6,266	-0.02%
2024/01/31	3	182.00	1	181.50	182.00	2	6,271	0.03%
2024/01/30	1.1	184.45	9	184.17	184.00	-7.9	6,252	-0.13%
2024/01/29	3.1	182.87	5	183.20	183.50	-1.9	6,257	-0.03%
2024/01/26	12.1	181.25	1	179.50	179.50	11.1	6,257	0.18%
2024/01/25	2.1	183.48	47.1	182.27	185.00	-45	6,251	-0.72%
2024/01/24	7	183.29	9.1	183.16	183.00	-2.1	6,206	-0.03%
2024/01/23	9.1	182.56	6	182.58	183.00	3.1	6,212	0.05%
2024/01/22	7.2	185.95	14	186.21	186.00	-6.8	6,127	-0.11%
2024/01/19	11	183.09	21	183.36	184.50	-10	6,037	-0.17%
2024/01/18	9.1	181.01	8	182.56	179.00	1.1	5,966	0.02%
2024/01/17	90	180.34	82	181.29	179.00	8	5,868	0.14%
2024/01/16	9.1	179.67	2.1	180.24	179.50	7	5,769	0.12%
2024/01/15	14	182.11	0	0.00	181.00	14	5,730	0.24%
2024/01/12	5	184.70	1	185.50	184.50	4	5,740	0.07%
2024/01/11	2.1	184.30	4	184.88	184.50	-1.9	5,751	-0.03%
2024/01/10	7.1	179.03	6	182.92	186.00	1.1	5,782	0.02%
2024/01/09	1	189.50	7.3	190.41	189.50	-6.3	5,649	-0.11%
2024/01/08	4	188.50	8	189.31	187.50	-4	5,584	-0.07%
2024/01/05	13.1	187.57	3.1	186.94	186.00	10	5,616	0.18%
2024/01/04	7.2	188.35	1	188.00	187.50	6.2	5,597	0.11%
2024/01/03	25.1	191.40	20.1	191.78	191.00	5	5,541	0.09%
2024/01/02	23.3	200.14	10.1	198.99	198.00	13.2	5,437	0.24%
2023/12/29	13	204.35	20.2	204.79	204.00	-7.1	5,303	-0.13%
2023/12/28	12	201.33	16.4	200.62	201.50	-4.4	5,228	-0.08%
2023/12/27	15.3	199.94	28.8	200.49	200.00	-13.5	5,130	-0.26%
2023/12/26	29.5	195.15	29.4	194.92	195.50	0.1	4,969	0.00%
2023/12/25	25.1	192.68	33.5	192.45	193.00	-8.4	4,679	-0.18%
2023/12/22	5	184.40	7.4	185.07	184.00	-2.4	4,482	-0.05%
2023/12/21	6	181.83	0	0.00	181.50	6	4,430	0.14%
2023/12/20	12	184.58	39.1	184.35	184.50	-27	4,318	-0.63%
2023/12/19	7	181.50	5.1	182.01	181.50	1.9	4,161	0.05%
2023/12/18	3.2	181.52	3.1	181.67	180.50	0.1	4,254	0.00%
2023/12/15	2.1	179.27	1	180.00	179.00	1.1	4,362	0.02%
2023/12/14	3	181.83	4.1	182.48	181.50	-1.1	4,373	-0.02%
2023/12/13	2	180.25	10	179.85	178.00	-8	4,355	-0.18%
2023/12/12	3.1	176.68	0	0.00	177.00	3.1	4,371	0.07%
2023/12/11	4.1	178.38	8	177.88	177.00	-3.9	4,347	-0.09%
2023/12/08	13.2	181.49	6	181.58	179.00	7.2	4,322	0.17%
2023/12/07	86.2	178.55	83	179.51	180.00	3.2	4,283	0.07%
2023/12/06	4.1	178.27	14	177.54	176.50	-9.9	4,292	-0.23%
2023/12/05	6.1	177.59	3	177.67	178.00	3	4,246	0.07%
2023/12/04	10.1	184.25	3.2	184.03	183.50	6.9	4,195	0.17%
2023/12/01	8.1	183.51	20.3	183.24	185.00	-12.2	4,174	-0.29%
2023/11/30	21.5	183.36	8.1	184.88	183.50	13.4	4,137	0.32%
2023/11/29	26.7	178.92	104.5	176.29	181.00	-77.8	3,977	-1.96%	大賣/
2023/11/28	61.1	169.40	0	0.00	168.00	61.1	3,793	1.61%
2023/11/27	25.1	168.96	1	168.00	167.50	24.1	3,842	0.63%
2023/11/24	4.1	169.39	1	170.00	169.00	3.1	3,877	0.08%
2023/11/23	1.1	169.55	0	0.00	169.00	1.1	3,910	0.03%
2023/11/22	1	168.50	1	168.50	169.50	0	3,945	0.00%
2023/11/21	0.1	170.00	8.4	168.36	170.00	-8.3	3,984	-0.21%
2023/11/20	2.1	165.26	2	165.00	165.00	0.1	3,955	0.00%
2023/11/17	0	0.00	6	166.42	166.00	-6	3,970	-0.15%
2023/11/16	19.2	165.27	0	0.00	164.50	19.2	4,018	0.48%
2023/11/15	8	169.19	3	169.00	168.00	5	4,050	0.12%
2023/11/14	8	165.38	6	164.67	166.50	2	4,055	0.05%
2023/11/13	9.2	167.35	27	167.24	166.00	-17.8	4,095	-0.44%
2023/11/10	1	174.00	4.5	174.14	174.50	-3.5	4,072	-0.09%
2023/11/09	1	172.47	0	0.00	172.00	1	4,103	0.03%
2023/11/08	2	173.50	3.5	172.36	173.00	-1.5	4,158	-0.04%
2023/11/07	1.2	170.47	1	171.00	171.00	0.2	4,217	0.00%
2023/11/06	0.1	172.00	5.1	172.50	172.50	-5	4,252	-0.12%
2023/11/03	3	169.67	0	0.00	170.00	3	4,303	0.07%
2023/11/02	5	170.60	6.2	170.31	170.50	-1.2	4,376	-0.03%
2023/11/01	0	0.00	4	165.63	166.00	-4	4,382	-0.09%
2023/10/31	0	166.00	0	0.00	165.00	0	4,436	0.00%
2023/10/30	0	0.00	0.1	167.50	168.00	-0.1	4,473	0.00%
2023/10/27	3	167.67	7	167.36	167.50	-4	4,512	-0.09%
2023/10/26	1	160.50	3	164.33	165.50	-2	4,539	-0.04%
2023/10/25	0	0.00	2.1	165.49	164.50	-2.1	4,583	-0.04%
2023/10/24	2	159.00	7	159.71	161.00	-5	4,641	-0.11%
2023/10/23	4	158.50	5.1	158.69	157.50	-1.1	4,844	-0.02%
2023/10/20	0.2	155.14	1	155.00	156.50	-0.8	4,975	-0.02%
2023/10/19	7	157.43	2.2	159.04	159.00	4.8	5,011	0.10%
2023/10/18	3.1	159.69	2	160.50	160.50	1.1	5,081	0.02%
2023/10/17	5	163.20	3	163.67	162.00	2	5,027	0.04%
2023/10/16	2.1	164.53	1	164.50	164.00	1.1	5,103	0.02%
2023/10/13	21.1	165.60	8	166.69	166.50	13.1	5,241	0.25%
2023/10/12	4	169.50	3.2	171.20	172.50	0.8	5,222	0.01%
2023/10/11	13	172.46	6	169.08	168.50	7	5,255	0.13%
2023/10/06	0.1	168.00	4	168.25	168.00	-3.9	5,371	-0.07%
2023/10/05	1.1	166.39	6	166.17	166.50	-4.9	5,393	-0.09%
2023/10/04	7	164.29	0	0.00	164.50	7	5,403	0.13%
2023/10/03	1	165.50	12.1	168.50	167.00	-11.1	5,397	-0.20%
2023/10/02	2	167.75	13.7	168.35	167.50	-11.7	5,411	-0.22%
2023/09/28	30.1	166.41	5.2	164.06	164.00	24.9	5,399	0.46%
2023/09/27	3	166.50	7	167.07	167.00	-4	5,336	-0.07%
2023/09/26	3	169.00	13	169.35	168.50	-10	5,319	-0.19%
2023/09/25	15.1	170.50	2.1	171.00	170.50	13	5,312	0.24%
2023/09/22	2	169.76	0	0.00	171.00	2	5,338	0.04%
2023/09/21	61.4	173.31	18.1	172.37	172.50	43.3	5,321	0.81%
2023/09/20	9	173.17	23.7	174.98	175.50	-14.7	5,193	-0.28%
2023/09/19	4.1	168.39	6.2	169.39	166.00	-2.1	5,053	-0.04%
2023/09/18	3.7	170.04	8	170.06	168.50	-4.3	4,998	-0.09%
2023/09/15	2.1	170.97	3	171.17	171.50	-0.9	4,985	-0.02%
2023/09/14	2	167.75	0	0.00	168.00	2	4,955	0.04%
2023/09/13	2.1	163.71	1	164.00	164.50	1.1	4,999	0.02%
2023/09/12	2	165.00	2	164.50	164.50	0	5,076	0.00%
2023/09/11	1.1	164.58	2	165.50	162.00	-0.9	5,126	-0.02%
2023/09/08	1	163.50	1	165.50	163.50	0	5,103	0.00%
2023/09/07	7	165.79	1.1	165.94	164.50	5.9	5,148	0.12%
2023/09/06	2	165.00	1	165.00	165.00	1	5,245	0.02%
2023/09/05	3	166.00	3	166.50	165.00	0	5,369	0.00%
2023/09/04	2	159.00	0	0.00	161.50	2	5,416	0.04%
2023/09/01	4	160.50	0	0.00	159.50	4	5,524	0.07%
2023/08/31	1	159.50	0.5	160.00	159.50	0.5	5,528	0.01%
2023/08/30	11	164.14	1.1	163.32	161.00	9.9	5,500	0.18%
2023/08/29	5	159.10	0.1	160.50	160.00	4.9	5,599	0.09%
2023/08/28	5.4	160.98	0	0.00	161.50	5.4	5,623	0.10%
2023/08/25	0.1	172.50	2	171.50	171.50	-1.9	5,662	-0.03%
2023/08/24	0.1	175.00	0	0.00	173.00	0.1	5,670	0.00%
2023/08/23	1	168.50	1	171.00	171.50	0	5,724	0.00%
2023/08/22	1	170.50	0	0.00	170.00	1	5,923	0.02%
2023/08/21	0	0.00	0.1	170.00	170.50	-0.1	6,044	0.00%
2023/08/18	5.1	175.59	0	0.00	173.00	5.1	6,040	0.08%
2023/08/17	6	174.00	5	176.40	178.50	1	6,018	0.02%
2023/08/16	2	176.00	0	0.00	178.50	2	5,982	0.03%
2023/08/15	9	178.28	0	0.00	176.50	9	5,992	0.15%
2023/08/11	0.1	180.00	0.1	181.50	179.00	0	6,022	0.00%
2023/08/10	2.1	189.86	0	0.00	187.50	2.1	6,054	0.03%
2023/08/09	1	196.00	7	197.43	194.50	-6	6,113	-0.10%
2023/08/08	5	192.40	4	193.13	192.00	1	6,074	0.02%
2023/08/04	1	186.50	0	0.00	184.50	1	5,965	0.02%
2023/08/02	5.4	187.09	3	187.50	186.00	2.4	5,916	0.04%
2023/08/01	2.1	194.33	0.5	191.61	190.50	1.7	5,842	0.03%
2023/07/31	3.2	195.42	2	194.50	194.50	1.2	5,806	0.02%
2023/07/28	0	0.00	1.6	198.40	201.00	-1.6	5,780	-0.03%
2023/07/27	2	196.50	3.3	198.25	196.00	-1.3	5,722	-0.02%
2023/07/26	4.2	212.17	1.7	206.62	203.50	2.5	5,669	0.04%
2023/07/25	1	208.50	2.1	207.12	211.00	-1.1	5,447	-0.02%
2023/07/24	2.1	192.98	2	192.00	192.00	0.1	5,314	0.00%
2023/07/21	5	189.70	6	189.92	191.50	-1	5,238	-0.02%
2023/07/20	1	187.50	1	184.50	186.00	0	5,156	0.00%
2023/07/19	3.1	188.97	5.2	187.94	187.00	-2.1	5,111	-0.04%
2023/07/18	6.5	195.69	22.1	195.11	193.00	-15.6	5,022	-0.31%
2023/07/17	21	189.31	7.1	190.33	188.00	13.9	4,869	0.29%
2023/07/14	9	184.00	4.1	185.08	185.00	5	4,804	0.10%
2023/07/13	18.2	189.37	12.5	189.83	188.00	5.7	4,744	0.12%
2023/07/12	2	182.50	5.2	181.92	182.00	-3.2	4,573	-0.07%
2023/07/10	0.1	174.00	0	0.00	175.50	0.1	4,538	0.00%
2023/07/07	0	0.00	1.1	171.55	173.00	-1.1	4,521	-0.02%
2023/07/06	0	0.00	2	178.00	176.00	-2	4,487	-0.04%
2023/07/05	0.6	176.50	0	0.00	176.50	0.6	4,460	0.01%
2023/07/04	0.2	180.00	0	0.00	179.00	0.2	4,441	0.00%
2023/07/03	1	180.00	0	0.00	180.00	1	4,413	0.02%
2023/06/30	0	0.00	0.4	175.33	176.50	-0.4	4,391	-0.01%
2023/06/28	0.1	173.50	0.4	172.50	172.50	-0.3	4,365	-0.01%
2023/06/27	0.1	172.50	0	0.00	174.00	0.1	4,332	0.00%
2023/06/26	1	174.00	2	176.00	175.50	-1	4,297	-0.02%
2023/06/20	1	175.00	1	173.50	174.00	0	4,250	0.00%
2023/06/19	1	175.00	0.4	173.63	174.00	0.6	4,228	0.01%
2023/06/16	0	0.00	0.3	177.48	178.00	-0.3	4,143	-0.01%
2023/06/15	10	180.00	12	178.17	178.00	-2	4,077	-0.05%
2023/06/14	2	180.00	0	0.00	179.00	2	4,078	0.05%
2023/06/13	11.1	180.54	11	182.36	182.50	0.1	4,144	0.00%
2023/06/12	0.2	178.95	3.1	180.16	178.00	-2.9	4,104	-0.07%
2023/06/09	5.1	184.22	3.4	184.53	185.00	1.7	4,035	0.04%
2023/06/08	3.1	181.06	6	179.75	180.00	-2.9	3,941	-0.07%
2023/06/07	1.4	176.74	2.1	178.13	178.50	-0.7	3,889	-0.02%
2023/06/06	1	174.00	3.1	171.68	173.50	-2.1	3,757	-0.05%
2023/06/05	3.9	171.77	3.4	171.69	173.00	0.5	3,722	0.01%
2023/06/02	7.1	169.03	1.1	170.04	171.50	6	3,667	0.16%
2023/06/01	2.1	166.92	5	166.00	166.00	-2.9	3,527	-0.08%
2023/05/31	0	0.00	2.1	166.02	166.00	-2.1	3,450	-0.06%
2023/05/30	1	163.50	9	164.06	164.50	-8	3,403	-0.24%
2023/05/29	8	169.94	14	167.75	168.00	-6	3,362	-0.18%
2023/05/26	20	169.75	13.1	168.87	169.50	6.9	3,353	0.21%
2023/05/25	6.1	163.15	7	163.64	162.50	-0.9	3,227	-0.03%
2023/05/24	3	159.33	3.1	159.84	161.00	-0.1	3,077	0.00%
2023/05/23	0	0.00	5.6	158.14	158.50	-5.6	3,000	-0.19%
2023/05/22	1	157.00	0	0.00	158.00	1	2,947	0.03%
2023/05/19	4.7	157.23	3	158.33	157.00	1.7	2,902	0.06%
2023/05/18	1	156.52	5.1	157.51	159.00	-4.1	2,854	-0.14%
2023/05/17	2	154.25	7.1	155.49	155.50	-5.1	2,789	-0.18%
2023/05/16	3.1	153.51	3.5	153.74	154.50	-0.4	2,707	-0.01%
2023/05/15	2.1	151.54	2	153.50	152.00	0.1	2,628	0.00%
2023/05/12	1	147.00	0	0.00	147.50	1	2,552	0.04%
2023/05/11	2	146.00	0	0.00	146.50	2	2,510	0.08%
2023/05/09	0	0.00	1.1	144.62	146.00	-1.1	2,529	-0.04%
2023/05/08	1	142.50	1	143.50	144.00	0	2,535	0.00%
2023/05/05	3	143.17	1	142.50	142.50	2	2,541	0.08%
2023/05/04	0	0.00	1	144.00	145.50	-1	2,535	-0.04%
2023/05/03	0	0.00	1	146.00	144.00	-1	2,543	-0.04%
2023/05/02	1	142.00	0	0.00	143.00	1	2,574	0.04%
2023/04/26	0.1	142.00	0	0.00	143.00	0.1	2,641	0.00%
2023/04/25	0.5	139.00	0.4	140.00	141.00	0.1	2,643	0.00%
2023/04/24	0.5	142.50	0.8	144.44	143.00	-0.3	2,618	-0.01%
2023/04/19	0	0.00	1	147.00	146.50	-1	2,648	-0.04%
2023/04/18	0	0.00	0.1	147.50	147.50	-0.1	2,636	0.00%
2023/04/14	0	0.00	3	146.33	147.00	-3	2,646	-0.11%
2023/04/13	0.1	145.00	0	0.00	146.00	0.1	2,638	0.00%
2023/04/12	0	0.00	2	147.00	146.50	-2	2,651	-0.08%
2023/04/11	0	0.00	0.2	145.78	146.50	-0.2	2,668	-0.01%
2023/04/10	0	0.00	2.1	145.00	146.00	-2.1	2,671	-0.08%
2023/04/07	1	143.50	6	144.50	144.00	-5	2,683	-0.19%
2023/03/31	0	0.00	0.4	142.50	144.00	-0.4	2,707	-0.01%
2023/03/30	5	143.40	0	0.00	143.50	5	2,835	0.18%
2023/03/29	0.1	142.50	0	0.00	143.00	0.1	2,965	0.00%
2023/03/28	0	0.00	0.1	143.00	142.50	-0.1	3,140	0.00%
2023/03/24	0.1	142.50	0	0.00	144.00	0.1	3,513	0.00%
2023/03/23	4	144.00	0	143.50	144.00	4	3,590	0.11%
2023/03/22	0	143.00	5.2	142.22	144.50	-5.2	3,622	-0.14%
2023/03/21	1	140.50	0.7	140.63	140.00	0.3	3,638	0.01%
2023/03/20	5	140.00	0	0.00	140.50	5	3,671	0.14%
2023/03/17	2	143.00	5	143.20	145.00	-3	3,647	-0.08%
2023/03/16	0	141.50	9	142.83	142.50	-9	3,621	-0.25%
2023/03/15	0	0.00	1	139.50	139.00	-1	3,577	-0.03%
2023/03/14	2	137.50	0	0.00	136.50	2	3,581	0.06%
2023/03/13	1.1	136.11	2	138.50	138.00	-0.9	3,557	-0.03%
2023/03/08	2	138.75	2	139.00	139.50	0	3,568	0.00%
2023/03/07	0	0.00	1.2	140.41	141.00	-1.2	3,606	-0.03%
2023/03/06	2	139.75	15	139.50	140.00	-13	3,618	-0.36%
2023/03/02	17	139.68	2	139.50	139.00	15	3,682	0.41%
2023/03/01	2	137.75	0	0.00	139.00	2	3,686	0.05%
2023/02/24	0.1	140.00	1	136.50	137.00	-0.9	3,742	-0.02%
2023/02/23	9	142.61	41	143.06	141.50	-32	3,716	-0.86%
2023/02/22	0	0.00	3	137.00	136.50	-3	3,685	-0.08%
2023/02/21	0	134.00	1	134.50	135.00	-1	3,705	-0.03%
2023/02/16	2	134.00	7	135.07	135.50	-5	3,907	-0.13%
2023/02/15	3	131.50	0	131.50	131.00	3	3,938	0.08%
2023/02/14	0.2	133.00	1	133.00	133.00	-0.8	4,002	-0.02%
2023/02/13	0	0.00	2	130.75	131.00	-2	4,036	-0.05%
2023/02/10	3.6	129.30	1	129.00	128.50	2.6	4,052	0.06%
2023/02/09	0.4	132.50	1	133.00	132.00	-0.6	4,098	-0.01%
2023/02/08	0	0.00	1	133.50	132.50	-1	4,101	-0.02%
2023/02/07	0.7	133.51	0	0.00	134.00	0.7	4,105	0.02%
2023/02/06	0.3	133.00	0	0.00	132.50	0.3	4,090	0.01%
2023/02/03	1.2	132.78	0.1	132.12	132.00	1.1	4,083	0.03%
2023/02/02	0.1	132.50	1.2	132.17	133.00	-1.1	4,100	-0.03%
2023/02/01	0	0.00	2	133.25	134.00	-2	4,086	-0.05%
2023/01/31	1	129.50	1	130.50	131.00	0	4,061	0.00%
2023/01/30	2	132.50	21	133.00	133.00	-19	4,018	-0.47%
2023/01/17	0	0.00	3	127.83	127.50	-3	3,991	-0.08%
2023/01/16	1	125.00	1	125.50	125.50	0	4,049	0.00%
2023/01/13	2	125.50	0	0.00	125.50	2	4,071	0.05%
2023/01/12	0.1	124.50	0	0.00	125.50	0.1	4,130	0.00%
2023/01/11	1	125.00	0	0.00	125.50	1	4,187	0.02%
2023/01/10	0	0.00	3.1	126.00	126.50	-3.1	4,380	-0.07%
2023/01/09	0	0.00	1	126.00	126.00	-1	4,427	-0.02%
2023/01/06	0	0.00	1	124.00	124.00	-1	4,493	-0.02%
2023/01/05	0	0.00	2.1	123.48	123.50	-2.1	4,570	-0.05%
2022/12/30	0	0.00	1	121.00	119.50	-1	4,704	-0.02%
2022/12/29	0	0.00	0.1	118.00	120.00	-0.1	4,719	0.00%
2022/12/23	0	0.00	2	118.25	119.50	-2	4,901	-0.04%
2022/12/22	0	0.00	1	118.50	117.50	-1	5,012	-0.02%
2022/12/21	1	114.50	3	117.17	117.00	-2	4,939	-0.04%
2022/12/20	5.1	118.48	1	117.00	116.00	4.1	4,836	0.08%
2022/12/16	1	120.00	5	122.10	123.50	-4	4,614	-0.09%
2022/12/15	1	124.50	0	0.00	123.00	1	4,527	0.02%
2022/12/14	1	121.50	2	123.00	122.50	-1	4,579	-0.02%
2022/12/13	52	118.98	54	119.17	120.50	-2	4,622	-0.04%
2022/12/09	2	119.00	1	120.00	119.00	1	4,714	0.02%
2022/12/08	1	117.50	0	0.00	117.50	1	4,769	0.02%
2022/12/07	5.1	118.73	1.7	119.26	119.00	3.4	4,773	0.07%
2022/12/06	2	122.50	13	122.50	121.50	-11	4,856	-0.23%
2022/12/05	0	0.00	3	125.00	125.00	-3	4,907	-0.06%
2022/12/02	1	123.50	2	124.50	123.50	-1	4,944	-0.02%
2022/12/01	4	123.38	1.1	124.00	123.50	3	4,959	0.06%
2022/11/30	3.1	121.99	1	123.00	123.00	2.1	4,940	0.04%
2022/11/29	1	122.50	0	0.00	122.00	1	4,906	0.02%
2022/11/28	2	123.00	0	0.00	123.00	2	4,900	0.04%
2022/11/25	0	0.00	2.1	126.43	125.00	-2.1	4,912	-0.04%
2022/11/24	2.1	124.48	1	124.00	123.50	1.1	4,871	0.02%
2022/11/22	1	122.00	2	122.75	122.00	-1	4,866	-0.02%
2022/11/21	4	127.13	2	127.75	126.00	2	4,799	0.04%
2022/11/18	0	0.00	27.2	130.87	130.50	-27.2	4,764	-0.57%
2022/11/17	0	0.00	1	128.50	128.50	-1	4,736	-0.02%
2022/11/16	1	126.00	4.2	126.20	127.00	-3.2	4,720	-0.07%
2022/11/14	0	0.00	1.2	121.83	122.50	-1.2	4,682	-0.03%
2022/11/11	0	0.00	2	124.00	123.00	-2	4,693	-0.04%
2022/11/10	1	116.50	0	0.00	120.00	1	4,769	0.02%
2022/11/09	0	0.00	4.1	120.37	120.50	-4.1	4,853	-0.08%
2022/11/08	1	118.00	1	118.00	118.00	0	4,936	0.00%
2022/11/07	0	0.00	3	117.17	116.50	-3	4,985	-0.06%
2022/11/04	1	112.50	1.1	112.50	112.50	-0.1	4,965	0.00%
2022/11/03	1	113.50	0	0.00	113.50	1	5,027	0.02%
2022/11/01	1	110.00	0.1	111.00	110.00	0.9	5,058	0.02%
2022/10/31	1	110.00	1	109.50	109.50	0	5,074	0.00%
2022/10/28	1	111.00	0	0.00	111.00	1	5,075	0.02%
2022/10/27	1	112.00	0	0.00	112.00	1	5,092	0.02%
2022/10/26	1	111.00	2	112.00	111.00	-1	5,125	-0.02%
2022/10/24	1	113.50	3	112.67	112.00	-2	5,132	-0.04%
2022/10/21	1.1	108.14	0	0.00	107.50	1.1	5,069	0.02%
2022/10/20	1.1	107.55	0	0.00	111.00	1.1	5,049	0.02%
2022/10/19	0	0.00	3	110.17	110.00	-3	5,007	-0.06%
2022/10/18	6	109.25	5	110.40	108.00	1	4,994	0.02%
2022/10/17	0	0.00	0.1	105.00	107.00	-0.1	4,951	0.00%
2022/10/14	3.1	108.64	1	108.50	106.50	2.1	4,968	0.04%
2022/10/13	0	0.00	1	107.49	109.00	-1	4,969	-0.02%
2022/10/12	0	0.00	0	105.50	106.50	0	4,991	0.00%
2022/10/11	0	0.00	1	105.51	104.00	-1	5,022	-0.02%
2022/10/07	0	0.00	1.1	104.55	106.50	-1.1	5,001	-0.02%
2022/10/05	1	111.00	0	0.00	110.00	1	4,939	0.02%
2022/10/04	2	108.75	0	0.00	110.00	2	4,932	0.04%
2022/09/29	6	109.00	6	109.33	107.50	0	4,947	0.00%
2022/09/26	0	0.00	1	111.48	111.00	-1	4,820	-0.02%
2022/09/23	0	0.00	1	114.99	115.00	-1	4,842	-0.02%
2022/09/22	3	111.33	2	113.00	114.50	1	4,971	0.02%
2022/09/21	3	118.33	2	118.50	115.00	1	4,936	0.02%
2022/09/20	1	122.00	1	122.50	122.00	0	4,805	0.00%
2022/09/19	1	121.06	0.1	122.63	123.00	0.9	4,767	0.02%
2022/09/16	1	122.00	4.1	120.50	121.00	-3.1	4,726	-0.06%
2022/09/15	3.1	122.02	5	123.00	122.50	-1.9	4,724	-0.04%
2022/09/14	0.1	119.61	2	119.76	120.00	-1.9	4,734	-0.04%
2022/09/13	0	122.68	9.6	123.06	122.00	-9.6	4,717	-0.20%
2022/09/12	1.1	117.95	3	117.83	117.50	-1.9	4,615	-0.04%
2022/09/08	1	110.50	4.3	113.58	117.00	-3.3	4,606	-0.07%
2022/09/07	1	108.50	2	110.00	110.00	-1	4,552	-0.02%
2022/09/06	0.2	111.00	2	111.25	111.50	-1.8	4,534	-0.04%
2022/09/05	2.1	112.48	4	112.25	112.50	-1.9	4,543	-0.04%
2022/09/02	3	112.33	2	111.00	111.00	1	4,564	0.02%
2022/09/01	26.1	112.98	2	113.50	113.00	24.1	4,536	0.53%
2022/08/31	0	0.00	2	114.75	115.00	-2	4,519	-0.04%
2022/08/30	4	113.50	0	0.00	113.50	4	4,534	0.09%
2022/08/29	1	113.00	1	114.00	114.00	0	4,519	0.00%
2022/08/26	0	0.00	2.3	116.78	116.50	-2.3	4,516	-0.05%
2022/08/25	1	115.00	1	115.00	114.50	0	4,519	0.00%
2022/08/24	4	114.00	3.2	113.83	113.50	0.8	4,531	0.02%
2022/08/23	1.1	116.05	2	117.00	116.50	-0.9	4,534	-0.02%
2022/08/22	3	116.17	5	118.10	117.50	-2	4,575	-0.04%
2022/08/19	6.1	115.67	2	116.50	115.50	4.1	4,580	0.09%
2022/08/18	5	115.90	2	115.50	116.00	3	4,558	0.07%
2022/08/17	7	117.21	4.2	116.54	116.50	2.8	4,558	0.06%
2022/08/16	6.5	126.46	3.2	127.20	127.50	3.3	4,451	0.07%
2022/08/15	5.2	124.31	7	121.93	124.50	-1.9	4,322	-0.04%
2022/08/12	4	118.13	4	118.88	118.50	0	4,227	0.00%
2022/08/11	4.1	114.17	0	0.00	114.00	4.1	4,158	0.10%
2022/08/10	0.2	114.29	0	0.00	114.00	0.2	4,114	0.00%
2022/08/09	3	115.83	0	0.00	116.00	3	4,051	0.07%
2022/08/08	2	118.00	1	119.00	119.00	1	4,041	0.02%
2022/08/05	1.3	116.73	4	116.38	117.50	-2.7	4,044	-0.07%
2022/08/04	1	114.00	1	116.00	116.00	0	4,044	0.00%
2022/08/03	3	114.33	0	0.00	115.50	3	4,068	0.07%
2022/08/02	1.1	115.95	2	117.00	116.00	-0.9	4,145	-0.02%
2022/08/01	0	116.00	1	115.00	116.00	-1	4,191	-0.02%
2022/07/29	0	0.00	1	118.00	118.00	-1	4,193	-0.02%
2022/07/28	0	0.00	1	116.50	116.00	-1	4,169	-0.02%
2022/07/27	0	0.00	1.1	114.55	115.00	-1.1	4,170	-0.03%
2022/07/26	2.2	114.42	3	115.00	113.50	-0.8	4,166	-0.02%
2022/07/25	0	0.00	3	115.50	117.00	-3	4,168	-0.07%
2022/07/22	7.2	115.44	2	116.00	115.00	5.2	4,157	0.13%
2022/07/21	3.5	118.39	0	0.00	120.00	3.5	4,051	0.09%
2022/07/20	2.1	119.05	1.3	120.39	119.50	0.8	3,988	0.02%
2022/07/19	3	117.00	3	116.67	118.00	0	3,927	0.00%
2022/07/18	1	112.00	1	114.00	115.00	0	3,857	0.00%
2022/07/15	0	0.00	0	110.50	111.00	0	3,827	0.00%
2022/07/14	0	0.00	11.1	109.08	109.50	-11.1	3,849	-0.29%
2022/07/13	0	0.00	1	108.50	108.00	-1	3,879	-0.03%
2022/07/11	0.2	107.26	0	0.00	106.50	0.2	3,860	0.00%
2022/07/08	5.6	106.75	1	106.00	108.00	4.6	3,850	0.12%
2022/07/07	3	100.53	0	0.00	102.00	3	3,798	0.08%
2022/07/06	1.1	102.45	1	100.00	100.00	0.1	3,774	0.00%
2022/07/05	3	102.33	1	104.50	102.00	2	3,772	0.05%
2022/07/04	0	102.50	0	0.00	101.50	0	3,752	0.00%
2022/07/01	12.1	106.07	1	104.50	105.00	11.1	3,730	0.30%
2022/06/30	4	112.00	4.1	112.14	113.50	-0.1	3,653	0.00%
2022/06/29	4.5	118.77	8	117.13	117.00	-3.5	3,516	-0.10%
2022/06/23	1	125.50	1	126.00	125.00	0	3,510	0.00%
2022/06/22	5.2	126.80	0.2	123.00	122.00	5	3,477	0.14%
2022/06/21	1	128.50	0.1	128.00	128.50	1	3,559	0.03%
2022/06/20	0.1	124.00	2.1	123.83	126.00	-2	3,598	-0.06%
2022/06/17	0.1	125.00	2	127.00	125.50	-1.9	3,671	-0.05%
2022/06/15	1	131.00	1	130.00	130.00	0	3,683	0.00%
2022/06/14	0	0.00	1	130.00	129.50	-1	3,698	-0.03%
2022/06/13	0.1	129.50	0.1	131.50	131.00	0	3,676	0.00%
2022/06/08	1.5	134.67	0	0.00	134.50	1.5	3,712	0.04%
2022/06/07	0	0.00	1	134.00	134.00	-1	3,717	-0.03%
2022/06/06	1.1	133.97	0	0.00	132.50	1.1	3,781	0.03%
2022/06/02	5	134.10	3	134.33	132.50	2	3,818	0.05%
2022/06/01	2	135.00	2	136.50	136.00	0	3,871	0.00%
2022/05/31	0	0.00	5	135.20	135.00	-5	3,891	-0.13%
2022/05/30	18.1	134.50	22.2	134.50	134.00	-4.1	3,852	-0.11%
2022/05/27	1.1	133.25	13	132.31	132.00	-11.9	3,793	-0.31%
2022/05/26	2	127.75	2	128.25	128.00	0	3,769	0.00%
2022/05/25	4	127.00	2	127.25	127.50	2	3,768	0.05%
2022/05/24	1.2	125.42	2	124.50	124.00	-0.8	3,734	-0.02%
2022/05/23	1.4	127.00	0	0.00	126.00	1.4	3,717	0.04%
2022/05/20	8.1	129.32	7	130.43	129.00	1.1	3,730	0.03%
2022/05/19	1.1	129.07	1.1	130.00	130.50	-0.1	3,707	0.00%
2022/05/18	0.1	129.50	2	130.25	131.00	-2	3,695	-0.05%
2022/05/17	4	130.13	2	130.25	130.50	2	3,698	0.05%
2022/05/16	4.2	128.67	4	127.75	127.50	0.2	3,696	0.01%
2022/05/13	2.1	129.74	1.5	129.63	130.00	0.6	3,671	0.01%
2022/05/12	3.1	128.20	2	128.75	128.50	1.1	3,668	0.03%
2022/05/11	1.1	130.00	2	129.75	130.00	-0.9	3,667	-0.02%
2022/05/10	3.3	128.79	5.1	130.20	131.00	-1.8	3,638	-0.05%
2022/05/09	1.5	128.70	2.1	128.50	128.50	-0.6	3,568	-0.02%
2022/05/06	1	124.00	1	125.50	125.00	0	3,534	0.00%
2022/05/05	3	126.33	1	126.00	126.00	2	3,553	0.06%
2022/05/04	8	124.88	4.1	125.35	125.00	3.9	3,561	0.11%
2022/05/03	1	121.00	2	122.50	123.50	-1	3,558	-0.03%
2022/04/29	3.7	122.16	3	122.83	121.00	0.7	3,564	0.02%
2022/04/28	2	119.75	0	0.00	120.50	2	3,532	0.06%
2022/04/27	6	120.33	1	119.50	119.50	5	3,508	0.14%
2022/04/26	0	0.00	1	120.50	121.00	-1	3,464	-0.03%
2022/04/25	1	119.00	4	118.63	119.00	-3	3,479	-0.09%
2022/04/22	1.1	120.05	0.4	120.50	120.50	0.7	3,463	0.02%
2022/04/21	2	123.00	0.1	125.00	122.50	1.9	3,464	0.05%
2022/04/20	1	123.50	1	125.00	123.00	0	3,435	0.00%
2022/04/19	3	124.00	0	0.00	123.00	3	3,387	0.09%
2022/04/18	2	122.25	2.1	123.61	122.00	-0.1	3,439	0.00%
2022/04/15	21	121.07	15	121.50	120.50	6	3,467	0.17%
2022/04/14	0	0.00	0.1	123.50	123.00	-0.1	3,503	0.00%
2022/04/13	18	122.56	16	121.63	123.00	2	3,527	0.06%
2022/04/12	0.3	121.00	0.1	121.00	120.00	0.2	3,492	0.01%
2022/04/11	2.1	121.02	2	120.50	121.00	0.1	3,470	0.00%
2022/04/08	1.1	122.55	6	123.33	122.50	-4.9	3,451	-0.14%
2022/04/07	6.1	125.42	0.1	126.50	125.00	6	3,458	0.17%
2022/04/06	0.4	128.00	5	127.50	127.50	-4.6	3,431	-0.13%
2022/04/01	2	129.00	2.5	129.05	130.00	-0.5	3,459	-0.01%
2022/03/31	3	131.33	0	0.00	130.00	3	3,451	0.09%
2022/03/30	1	132.00	0	0.00	132.00	1	3,366	0.03%
2022/03/29	7.6	132.34	1	131.00	130.50	6.6	3,328	0.20%
2022/03/28	0	133.50	0	0.00	133.50	0	3,322	0.00%
2022/03/25	18	133.44	15	134.17	134.00	3	3,339	0.09%
2022/03/24	19.4	132.46	20.2	133.01	132.50	-0.8	3,317	-0.03%
2022/03/23	14.1	137.68	0	0.00	137.00	14.1	3,187	0.44%
2022/03/22	5.1	136.82	5.1	137.82	138.50	0	3,164	0.00%
2022/03/21	10	141.55	4	142.88	140.50	6	3,096	0.19%
2022/03/18	6.5	139.92	0	0.00	141.00	6.5	3,114	0.21%
2022/03/17	2	143.00	4	143.13	142.50	-2	3,162	-0.06%
2022/03/16	0	0.00	0.1	141.50	140.00	-0.1	3,166	0.00%
2022/03/14	2.1	141.26	2	142.00	143.00	0.1	3,317	0.00%
2022/03/11	5.1	142.50	0	143.00	142.00	5.1	3,357	0.15%
2022/03/10	3.1	148.00	0.1	148.50	147.00	3	3,420	0.09%
2022/03/09	2	144.01	2	146.00	144.00	0	3,433	0.00%
2022/03/08	3.1	143.55	2	144.00	145.00	1.1	3,413	0.03%
2022/03/07	7	146.93	0	147.50	145.00	7	3,409	0.20%
2022/03/04	6	154.50	1	153.50	153.00	5	3,456	0.14%
2022/03/03	1	157.50	1	160.00	157.00	0	3,456	0.00%
2022/03/02	0	0.00	0.1	158.50	158.00	-0.1	3,469	0.00%
2022/03/01	1	159.50	3	159.33	158.00	-2	3,464	-0.06%
2022/02/25	0	0.00	1	158.00	155.50	-1	3,439	-0.03%
2022/02/24	4.1	155.85	3	155.50	156.00	1.1	3,460	0.03%
2022/02/23	0	0.00	3	157.00	158.50	-3	3,484	-0.09%
2022/02/22	6	156.00	6	153.75	156.00	0	3,656	0.00%
2022/02/21	2	158.50	1	159.00	159.50	1	3,723	0.03%
2022/02/18	0	0.00	1	158.00	160.00	-1	3,767	-0.03%
2022/02/17	1	159.00	1.1	158.95	159.50	-0.1	3,847	0.00%
2022/02/16	4	156.13	0	0.00	157.00	4	3,946	0.10%
2022/02/15	0	0.00	2.2	155.70	155.00	-2.2	4,212	-0.05%
2022/02/14	2	153.75	0.7	153.50	153.00	1.4	4,350	0.03%
2022/02/11	1	157.50	1	156.00	156.00	0	4,764	0.00%
2022/02/10	3	155.50	5	157.00	157.00	-2	4,950	-0.04%
2022/02/09	0.1	155.00	5	156.50	157.00	-4.9	5,167	-0.10%
2022/02/08	4.1	154.48	1	157.00	154.50	3.1	5,302	0.06%
2022/02/07	1	153.00	0	0.00	153.50	1	5,417	0.02%
2022/01/26	2.6	151.31	0	0.00	151.00	2.6	5,477	0.05%
2022/01/25	1	153.00	3.1	154.21	154.00	-2.1	5,559	-0.04%
2022/01/24	1.1	152.50	1	155.00	156.50	0.1	5,600	0.00%
2022/01/21	1.4	155.67	10.1	156.00	156.00	-8.8	5,616	-0.16%
2022/01/20	1.9	158.24	0	0.00	158.00	1.9	5,619	0.03%
2022/01/19	0	0.00	5	157.50	158.00	-5	5,628	-0.09%
2022/01/17	0	0.00	0.1	156.00	157.50	-0.1	5,663	0.00%
2022/01/14	0.2	152.50	2.1	153.05	155.50	-1.9	5,709	-0.03%
2022/01/13	1	155.00	0	0.00	155.50	1	5,789	0.02%
2022/01/11	4.2	156.82	1	155.50	156.50	3.2	5,883	0.05%
2022/01/10	3.3	158.96	1	160.00	160.50	2.3	5,994	0.04%
2022/01/07	0.4	160.19	5.2	160.27	160.50	-4.7	5,985	-0.08%
2022/01/06	3.4	160.00	2	160.25	160.50	1.4	5,972	0.02%
2022/01/05	2	161.25	1	162.00	162.50	1	5,972	0.02%
2022/01/04	0	0.00	3	162.00	161.50	-3	6,084	-0.05%
2022/01/03	4.1	160.50	1	160.50	160.00	3.1	6,335	0.05%
2021/12/30	6	160.08	0	0.00	160.50	6	6,457	0.09%
2021/12/29	2	163.50	4	162.00	162.00	-2	6,431	-0.03%
2021/12/28	9	163.83	10.1	164.83	165.50	-1.1	6,422	-0.02%
2021/12/27	2.1	160.24	1	160.00	160.00	1.1	6,377	0.02%
2021/12/24	1	161.00	0.4	160.50	160.50	0.6	6,375	0.01%
2021/12/23	12.1	162.08	14	161.00	161.00	-2	6,412	-0.03%
2021/12/22	5	163.00	5	162.00	162.00	0	6,452	0.00%
2021/12/21	5	161.20	4	163.00	162.00	1	6,507	0.02%
2021/12/20	24	161.04	1.2	162.85	160.50	22.8	6,532	0.35%
2021/12/17	8.2	162.93	6.2	161.71	162.50	2	6,573	0.03%
2021/12/16	18	167.14	10.3	166.83	165.50	7.7	6,639	0.12%
2021/12/15	3	162.50	4	162.13	162.00	-1	6,620	-0.02%
2021/12/14	3	166.33	2	165.00	165.00	1	6,602	0.02%
2021/12/13	3.3	170.55	10.5	170.68	168.50	-7.2	6,603	-0.11%
2021/12/10	2	167.00	3.1	166.24	166.00	-1.1	6,516	-0.02%
2021/12/09	0.6	168.96	11.1	168.91	169.00	-10.6	6,489	-0.16%
2021/12/08	3.1	166.20	14.1	166.83	166.00	-11	6,436	-0.17%
2021/12/07	10.1	165.47	1	164.00	165.50	9.1	6,373	0.14%
2021/12/06	2	158.75	1.2	161.74	163.50	0.8	6,329	0.01%
2021/12/03	1.1	161.47	6.3	161.51	161.50	-5.2	6,288	-0.08%
2021/12/02	3	162.17	11.1	161.96	161.00	-8.1	6,285	-0.13%
2021/12/01	18	164.47	3	164.50	164.50	15	6,292	0.24%
2021/11/30	8	166.53	3.2	166.82	163.00	4.8	6,287	0.08%
2021/11/29	1.3	161.54	5.2	159.33	161.50	-3.9	6,225	-0.06%
2021/11/26	0	0.00	43	161.37	162.00	-43	6,210	-0.69%
2021/11/25	2.3	163.37	3.5	163.42	163.00	-1.2	6,263	-0.02%
2021/11/24	3	162.33	2	162.00	162.50	1	6,286	0.02%
2021/11/23	1	160.00	14.5	161.33	161.00	-13.5	6,286	-0.21%
2021/11/22	21.2	166.37	3	165.33	165.00	18.2	6,284	0.29%
2021/11/19	16	165.91	10.4	166.98	166.00	5.7	6,294	0.09%
2021/11/18	37.1	163.39	4.1	164.80	161.00	33	6,244	0.53%
2021/11/17	4	160.38	3.5	160.99	162.50	0.6	6,236	0.01%
2021/11/16	6.6	162.77	8	164.06	163.00	-1.4	6,330	-0.02%
2021/11/15	3	161.17	2.3	162.24	161.00	0.7	6,365	0.01%
2021/11/12	20.1	158.18	21	158.38	158.50	-0.9	6,448	-0.01%
2021/11/11	13.5	165.23	18.5	165.23	165.00	-5	6,326	-0.08%
2021/11/10	49.3	168.81	46.3	168.47	166.50	2.9	6,251	0.05%
2021/11/09	19.3	161.88	33.1	160.11	159.50	-13.8	5,934	-0.23%
2021/11/08	39.6	158.15	39.5	157.37	158.00	0.1	5,735	0.00%
2021/11/05	13.1	152.62	11.1	152.17	151.50	2	5,579	0.04%
2021/11/04	7.6	149.99	6.5	150.21	152.00	1.1	5,475	0.02%
2021/11/03	5	146.50	7.2	144.36	145.00	-2.2	5,328	-0.04%
2021/11/02	5	143.60	9	143.33	143.50	-4	5,243	-0.08%
2021/11/01	13	142.00	4	142.12	142.00	9	5,174	0.17%
2021/10/29	8	139.88	0	0.00	140.00	8	5,147	0.16%
2021/10/28	0	0.00	7	138.50	139.00	-7	5,179	-0.14%
2021/10/27	0	139.50	0	0.00	140.50	0	5,198	0.00%
2021/10/26	0	0.00	2	141.00	142.50	-2	5,212	-0.04%
2021/10/25	0	0.00	0.2	140.24	141.00	-0.2	5,194	0.00%
2021/10/22	3	140.50	4	140.38	140.50	-1	5,233	-0.02%
2021/10/21	72.1	143.21	63	140.55	140.50	9.1	5,261	0.17%
2021/10/20	1	142.00	2	142.25	142.00	-1	5,237	-0.02%
2021/10/19	4	141.38	1.3	142.38	142.00	2.7	5,259	0.05%
2021/10/18	6	142.58	17.6	144.84	144.00	-11.6	5,279	-0.22%
2021/10/15	0.1	137.00	30	139.00	138.50	-29.9	5,137	-0.58%
2021/10/14	5	140.40	3	139.67	137.00	2	5,113	0.04%
2021/10/13	1.2	139.00	4.1	139.25	139.00	-2.9	5,117	-0.06%
2021/10/12	1	136.50	10	137.75	136.50	-9	5,116	-0.18%
2021/10/08	19	138.37	13.1	139.45	137.00	5.9	5,020	0.12%
2021/10/07	10	134.50	8	134.06	135.50	2	4,780	0.04%
2021/10/06	1.1	126.52	1	129.50	127.00	0.1	4,688	0.00%
2021/10/05	1	125.54	0	0.00	128.00	1	4,750	0.02%
2021/10/01	0.6	127.72	2	127.00	127.00	-1.4	4,784	-0.03%
2021/09/30	1.1	129.00	1	128.00	129.50	0.1	4,784	0.00%
2021/09/29	1.1	127.95	4	128.13	129.00	-2.9	4,771	-0.06%
2021/09/28	4.2	133.98	0	0.00	131.00	4.2	4,752	0.09%
2021/09/27	6.1	139.59	3	139.50	137.50	3.1	4,746	0.06%
2021/09/24	4.2	144.34	4	143.88	143.00	0.2	4,721	0.00%
2021/09/23	5.1	144.21	6.6	144.07	145.00	-1.6	4,712	-0.03%
2021/09/16	0	0.00	4	137.88	138.50	-4	4,844	-0.08%
2021/09/15	1	136.00	4.1	136.87	136.50	-3.1	4,885	-0.06%
2021/09/14	0	0.00	3	138.83	138.50	-3	4,958	-0.06%
2021/09/13	2	139.00	1	140.00	139.00	1	5,063	0.02%
2021/09/10	1	138.00	1	137.00	138.50	0	5,085	0.00%
2021/09/09	0.1	138.50	3.1	134.98	138.50	-3	5,212	-0.06%
2021/09/08	0.1	135.00	3.5	136.07	135.00	-3.4	5,213	-0.07%
2021/09/07	4.3	137.50	4	138.13	137.50	0.3	5,194	0.01%
2021/09/06	4	136.63	3	137.17	136.50	1	5,204	0.02%
2021/09/03	3	135.33	8.2	135.00	136.00	-5.2	5,199	-0.10%
2021/09/02	1.1	135.00	1	135.50	133.50	0.1	5,201	0.00%
2021/09/01	3.3	130.61	3	131.50	132.50	0.3	5,203	0.01%
2021/08/31	5	129.90	1	130.50	130.50	4	5,182	0.08%
2021/08/30	2	128.75	1	130.00	130.00	1	5,138	0.02%
2021/08/27	2.1	127.02	2	127.25	127.50	0.1	5,152	0.00%
2021/08/26	4.1	127.25	7	127.64	127.50	-2.9	5,216	-0.06%
2021/08/25	8	126.50	4.1	126.79	127.00	3.9	5,263	0.07%
2021/08/24	9.1	124.56	10	124.50	124.50	-0.9	5,282	-0.02%
2021/08/23	8.6	119.18	0	0.00	119.50	8.6	5,215	0.16%
2021/08/20	0.7	122.64	2	121.50	122.50	-1.3	5,173	-0.03%
2021/08/19	1	125.50	1	124.50	123.50	0	5,170	0.00%
2021/08/18	34.1	125.40	1.2	125.96	126.00	32.9	5,135	0.64%
2021/08/17	12.2	132.45	1	140.00	129.50	11.2	5,038	0.22%
2021/08/16	0	0.00	1	139.00	139.00	-1	4,931	-0.02%
2021/08/13	4	138.50	3	137.67	137.50	1	4,965	0.02%
2021/08/12	1	142.00	1	143.00	141.50	0	5,069	0.00%
2021/08/11	3	140.21	1	142.50	142.00	2	5,144	0.04%
2021/08/10	8.1	146.30	6	144.17	143.50	2.1	5,179	0.04%
2021/08/09	1	148.50	4	150.88	151.00	-3	5,211	-0.06%
2021/08/06	2	147.75	0.2	149.00	148.50	1.8	5,275	0.03%
2021/08/05	4	147.38	0	0.00	147.50	4	5,425	0.07%
2021/08/04	1	150.00	5	150.40	150.00	-4	5,570	-0.07%
2021/08/03	16	149.19	1	147.50	147.50	15	5,683	0.26%
2021/08/02	1	149.50	6	150.17	151.00	-5	5,732	-0.09%
2021/07/30	6.1	147.93	3	147.00	148.00	3.1	5,818	0.05%
2021/07/29	5.1	147.98	1	147.00	147.00	4.1	6,015	0.07%
2021/07/28	4	147.50	2	148.00	148.50	2	6,258	0.03%
2021/07/27	6	151.17	5	152.40	150.00	1	6,577	0.02%
2021/07/26	6	146.92	4.1	147.46	148.50	1.9	6,820	0.03%
2021/07/23	3.1	145.65	1	147.50	143.00	2.1	6,867	0.03%
2021/07/22	1	143.50	1	144.50	146.00	0	6,866	0.00%
2021/07/21	5.2	147.57	2	146.75	145.50	3.2	6,844	0.05%
2021/07/20	0.2	150.83	0	0.00	150.00	0.2	6,846	0.00%
2021/07/19	1	150.00	1.1	151.11	151.50	-0.1	6,893	0.00%
2021/07/16	2	154.50	1	154.50	153.50	1	6,963	0.01%
2021/07/15	4	152.38	6	151.25	154.00	-2	7,055	-0.03%
2021/07/14	0.2	150.33	0	0.00	151.00	0.2	7,073	0.00%
2021/07/13	3.1	152.18	5	152.70	152.00	-2	7,141	-0.03%
2021/07/12	5.4	152.07	2	153.50	151.50	3.4	7,307	0.05%
2021/07/09	14.2	154.69	1	156.00	154.50	13.2	7,309	0.18%
2021/07/07	1	158.00	0	0.00	158.50	1	7,439	0.01%
2021/07/06	2.1	159.52	2	160.50	157.50	0.1	7,466	0.00%
2021/07/05	4	157.38	3	157.17	158.50	1	7,527	0.01%
2021/07/02	8	155.50	3	155.50	154.00	5	7,555	0.07%
2021/07/01	2.3	159.07	0	0.00	158.00	2.3	7,507	0.03%
2021/06/30	5.1	157.31	4	157.00	157.50	1.1	7,509	0.02%
2021/06/29	8.4	157.65	2	158.50	157.00	6.4	7,474	0.09%
2021/06/28	4	159.38	1	159.50	160.00	3	7,504	0.04%
2021/06/25	13.2	159.86	5	160.10	158.50	8.2	7,468	0.11%
2021/06/24	11.1	162.96	5	162.60	162.50	6.1	7,353	0.08%
2021/06/23	8.4	166.49	4	166.63	165.00	4.4	7,306	0.06%
2021/06/22	15.3	172.25	7	170.00	169.50	8.3	7,304	0.11%
2021/06/21	4	177.50	1	179.00	178.50	3	7,289	0.04%
2021/06/18	2	182.00	6.3	181.17	181.00	-4.3	7,364	-0.06%
2021/06/17	2	171.50	0	0.00	172.00	2	7,308	0.03%
2021/06/16	0	0.00	6	170.92	170.50	-6	7,340	-0.08%
2021/06/15	3	167.17	3	169.17	169.50	0	7,380	0.00%
2021/06/11	4	167.75	1	168.00	167.00	3	7,414	0.04%
2021/06/10	1.1	171.09	5	172.60	172.00	-3.9	7,536	-0.05%
2021/06/09	0	0.00	0.1	169.00	169.00	-0.1	7,640	0.00%
2021/06/08	0	0.00	1	172.00	170.00	-1	7,629	-0.01%
2021/06/07	0	0.00	2.2	168.12	171.00	-2.2	7,749	-0.03%
2021/06/04	0.1	172.00	0.1	172.00	170.00	0	7,787	0.00%
2021/06/03	2	174.00	9.3	173.41	175.00	-7.3	7,806	-0.09%
2021/06/02	4.2	170.18	0.2	171.00	170.00	4	7,772	0.05%
2021/06/01	3.1	169.68	5.1	170.01	171.50	-2	7,766	-0.03%
2021/05/31	5	162.90	1.3	163.90	165.50	3.8	7,751	0.05%
2021/05/28	4.2	166.75	1.3	166.82	166.50	3	7,765	0.04%
2021/05/27	0.3	165.33	1.1	163.68	167.00	-0.8	7,817	-0.01%
2021/05/26	3.3	165.32	21	164.00	164.00	-17.8	7,849	-0.23%
2021/05/25	1.1	169.45	2	167.75	168.50	-0.9	7,953	-0.01%
2021/05/24	0.1	163.50	1	163.50	164.50	-1	8,131	-0.01%
2021/05/21	5	161.70	3	166.00	164.50	2	8,475	0.02%
2021/05/20	6.1	162.44	4	165.75	165.00	2.1	8,555	0.02%
2021/05/19	7.1	172.21	1	173.70	170.50	6.1	8,443	0.07%
2021/05/18	7.1	171.07	6	172.92	176.00	1.1	8,430	0.01%
2021/05/17	2	168.00	3.5	168.49	166.00	-1.5	8,538	-0.02%
2021/05/14	7.6	169.67	7.3	171.44	170.00	0.3	8,453	0.00%
2021/05/13	13.3	169.72	7	167.93	170.00	6.3	8,377	0.07%
2021/05/12	10.3	168.26	15.1	168.52	168.00	-4.8	8,232	-0.06%
2021/05/11	14.1	175.98	12	174.71	174.00	2.1	8,105	0.03%
2021/05/10	28	191.30	27	187.70	191.00	1	7,974	0.01%
2021/05/07	8.1	187.79	8	188.31	190.00	0.1	7,947	0.00%
2021/05/06	19	190.66	14	189.86	187.50	5	7,879	0.06%
2021/05/05	19	197.13	17.3	198.44	194.00	1.8	7,712	0.02%
2021/05/04	15.1	193.52	19	194.68	191.00	-4	7,476	-0.05%
2021/05/03	16.2	187.23	48.5	193.48	188.00	-32.3	7,171	-0.45%
2021/04/29	18	178.89	73.2	182.85	184.50	-55.2	6,908	-0.80%
2021/04/28	2.1	178.00	18	181.06	177.50	-15.9	6,811	-0.23%
2021/04/27	5.1	178.39	64.1	179.04	179.00	-59.1	6,813	-0.87%
2021/04/26	6	176.17	49	176.58	176.50	-43	6,770	-0.64%
2021/04/23	0.3	173.97	13	175.12	175.00	-12.7	6,745	-0.19%
2021/04/22	8	173.88	7	172.50	171.00	1	6,729	0.01%
2021/04/21	4	166.88	9	165.11	171.00	-5	6,737	-0.07%
2021/04/20	4.4	171.14	4	171.25	169.50	0.4	6,784	0.01%
2021/04/19	2	171.00	2	173.75	171.00	0	6,803	0.00%
2021/04/16	22	177.45	16.1	177.47	178.50	5.9	6,742	0.09%
2021/04/15	19	168.82	3	168.17	170.00	16	6,588	0.24%
2021/04/14	4	161.26	2	164.00	165.00	2	6,532	0.03%
2021/04/13	203.1	163.27	2	163.50	160.00	201.1	6,463	3.11%	大買/鉅額交易
2021/04/12	4.2	166.48	1	167.50	166.00	3.2	6,409	0.05%
2021/04/09	102	165.53	153	169.28	170.00	-51	6,402	-0.80%	大買/大賣/
2021/04/08	2.4	166.63	0	0.00	167.00	2.4	6,382	0.04%
2021/04/07	2.8	170.02	0.1	169.50	169.00	2.7	6,347	0.04%
2021/04/01	7.2	175.87	14.1	172.93	173.00	-6.9	6,321	-0.11%
2021/03/31	12	174.42	8	174.00	174.00	4	6,297	0.06%
2021/03/30	2.1	166.44	3	168.51	171.00	-0.9	6,208	-0.02%
2021/03/29	0	0.00	2	166.00	166.50	-2	6,173	-0.03%
2021/03/26	5	165.50	7.1	168.25	166.00	-2.1	6,203	-0.03%
2021/03/25	6	162.17	39	165.92	166.00	-33	6,182	-0.53%
2021/03/24	16	162.41	199	162.83	163.00	-183	6,215	-2.94%	大賣/鉅額交易
2021/03/23	2	160.25	0	0.00	162.00	2	6,157	0.03%
2021/03/22	4	167.38	3	165.50	165.50	1	6,065	0.02%
2021/03/19	3	160.17	2	160.75	160.50	1	6,031	0.02%
2021/03/18	2	164.98	5.1	164.67	163.50	-3.1	5,993	-0.05%
2021/03/17	3	162.33	1	162.50	162.50	2	5,945	0.03%
2021/03/16	8	163.38	8	160.75	160.00	0	5,937	0.00%
2021/03/15	4	155.64	10	156.95	159.00	-6	5,786	-0.10%
2021/03/12	48.1	150.35	1	152.50	151.00	47.1	5,700	0.83%
2021/03/11	4.1	151.86	9	151.56	153.50	-5	5,784	-0.09%
2021/03/10	8	148.19	1	146.50	147.00	7	5,684	0.12%
2021/03/09	3	146.83	1	149.00	148.00	2	5,660	0.04%
2021/03/05	0	0.00	2	145.50	145.50	-2	5,664	-0.04%
2021/03/04	46	144.37	0	0.00	145.00	46	5,686	0.81%
2021/03/03	0	0.00	1	147.50	149.50	-1	5,715	-0.02%
2021/03/02	206	151.96	2	153.00	145.50	204	5,665	3.60%	大買/鉅額交易
2021/02/26	5.2	149.41	17.2	149.87	149.00	-12	5,582	-0.22%
2021/02/25	8	155.25	12	157.58	154.00	-4	5,457	-0.07%
2021/02/24	21	156.64	24	156.62	156.00	-3	5,324	-0.06%
2021/02/23	13.2	158.97	31	157.16	161.50	-17.8	5,083	-0.35%
2021/02/22	31	147.06	8.1	148.35	147.00	22.9	4,758	0.48%
2021/02/19	2	140.26	2	139.01	141.00	0	4,604	0.00%
2021/02/18	2.1	140.98	1	141.50	141.00	1.1	4,579	0.02%
2021/02/17	6.1	142.30	11.7	142.99	142.00	-5.6	4,535	-0.12%
2021/02/03	1	134.00	1	135.00	135.50	0	4,429	0.00%
2021/02/02	1	134.50	1	135.50	134.50	0	4,511	0.00%
2021/02/01	0	0.00	1	132.00	131.00	-1	4,486	-0.02%
2021/01/29	4	132.38	3	133.83	130.50	1	4,502	0.02%
2021/01/28	1.2	134.42	0	0.00	134.50	1.2	4,423	0.03%
2021/01/27	2.3	136.59	4	137.88	137.00	-1.7	4,403	-0.04%
2021/01/26	2.2	135.68	3	136.17	134.50	-0.8	4,363	-0.02%
2021/01/25	0	0.00	13	136.08	136.00	-13	4,396	-0.30%
2021/01/22	0	0.00	13	132.85	133.50	-13	4,414	-0.29%
2021/01/20	6	129.00	0	0.00	127.50	6	4,407	0.14%
2021/01/19	1	132.00	5	131.70	132.50	-4	4,364	-0.09%
2021/01/18	5	130.40	0	0.00	131.00	5	4,334	0.12%
2021/01/15	7	136.64	0	0.00	134.00	7	4,335	0.16%
2021/01/14	2	138.50	2.1	139.94	140.00	-0.1	4,380	0.00%
2021/01/13	4	138.13	45	137.74	138.00	-41	4,308	-0.95%
2021/01/12	2.1	130.45	4	131.63	130.50	-1.9	4,156	-0.05%
2021/01/11	6	127.92	3	128.33	128.50	3	4,119	0.07%
2021/01/08	2	131.00	2	131.50	131.50	0	4,124	0.00%
2021/01/07	1	129.00	0	0.00	129.00	1	4,145	0.02%
2021/01/06	2	129.25	0	0.00	128.50	2	4,183	0.05%
2021/01/05	4	131.50	0	0.00	130.00	4	4,189	0.10%
2021/01/04	2	132.50	3	133.83	133.50	-1	4,218	-0.02%
2020/12/31	2	132.50	4	133.00	132.50	-2	4,258	-0.05%
2020/12/30	1	128.00	1	129.99	130.00	0	4,232	0.00%
2020/12/29	0	0.00	1	128.50	128.50	-1	4,247	-0.02%
2020/12/28	1	126.50	2	128.25	127.50	-1	4,287	-0.02%
2020/12/25	0	125.75	0	0.00	125.50	0	4,335	0.00%
2020/12/24	0	0.00	5	125.50	125.00	-5	4,395	-0.11%
2020/12/23	4	126.00	0	0.00	125.00	4	4,434	0.09%
2020/12/22	11	128.00	0	0.00	126.00	11	4,497	0.24%
2020/12/21	0	0.00	4.2	131.94	132.00	-4.2	4,566	-0.09%
2020/12/18	4	134.25	3	135.33	133.00	1	4,594	0.02%
2020/12/17	1	132.00	8	132.31	132.50	-7	4,497	-0.16%
2020/12/16	21	130.00	0	0.00	130.00	21	4,492	0.47%
2020/12/15	0	0.00	4	131.13	130.00	-4	4,663	-0.09%
2020/12/14	3	131.00	0	0.00	129.00	3	4,634	0.06%
2020/12/10	6	132.00	17	133.21	131.00	-11	4,714	-0.23%
2020/12/09	0.3	131.00	0	0.00	132.00	0.3	4,693	0.01%
2020/12/08	6	131.75	2	132.00	131.50	4	4,710	0.08%
2020/12/07	0	127.50	5	131.80	132.50	-5	4,713	-0.11%
2020/12/04	2	127.25	1	126.50	126.50	1	4,670	0.02%
2020/12/02	2	128.00	0	0.00	128.00	2	4,873	0.04%
2020/12/01	4	127.13	4	127.25	127.50	0	5,154	0.00%
2020/11/30	3	126.17	2	126.00	125.00	1	5,594	0.02%
2020/11/27	0	0.00	5	126.50	127.00	-5	5,848	-0.09%
2020/11/26	0	0.00	6	124.00	124.50	-6	5,941	-0.10%
2020/11/25	1	122.00	2	123.25	122.00	-1	6,139	-0.02%
2020/11/24	4	122.38	2	122.00	121.50	2	6,185	0.03%
2020/11/23	1	123.00	2	124.75	123.50	-1	6,211	-0.02%
2020/11/20	1	122.00	3	122.67	123.50	-2	6,205	-0.03%
2020/11/19	7	123.50	6.2	123.50	123.00	0.8	6,232	0.01%
2020/11/18	6	120.83	0.1	121.00	121.00	5.9	6,294	0.09%
2020/11/17	7.1	120.79	1	121.00	121.00	6.1	6,430	0.09%
2020/11/16	3	118.17	2	118.00	118.50	1	6,509	0.02%
2020/11/13	5	115.50	0	0.00	117.00	5	6,617	0.08%
2020/11/12	2	115.50	1	116.50	115.00	1	6,695	0.01%
2020/11/11	1	116.50	4	117.75	117.50	-3	6,830	-0.04%
2020/11/10	5	115.30	0	0.00	113.50	5	6,838	0.07%
2020/11/09	3	119.83	0	0.00	120.00	3	6,896	0.04%
2020/11/06	0	0.00	30	118.83	119.50	-30	6,914	-0.43%
2020/11/05	0	0.00	2	119.00	118.50	-2	6,953	-0.03%
2020/11/03	1	117.00	1	118.00	117.50	0	7,087	0.00%
2020/11/02	4	114.38	2	114.50	115.50	2	7,181	0.03%
2020/10/30	5	117.00	1	115.50	115.00	4	7,205	0.06%
2020/10/29	5	119.40	2	120.50	121.00	3	7,170	0.04%
2020/10/28	1	123.00	2	121.75	123.00	-1	7,199	-0.01%
2020/10/27	0	0.00	2	121.50	121.50	-2	7,209	-0.03%
2020/10/23	2	124.00	0	0.00	122.50	2	7,349	0.03%
2020/10/21	1	123.00	0	0.00	122.50	1	7,553	0.01%
2020/10/15	8	125.69	2	124.50	123.50	6	7,808	0.08%
2020/10/14	2	127.50	0	0.00	128.00	2	7,795	0.03%
2020/10/12	3	126.00	1	126.50	130.00	2	8,061	0.02%
2020/10/08	7	129.50	8	130.38	128.50	-1	8,098	-0.01%
2020/10/07	1	129.50	0	0.00	130.00	1	8,287	0.01%
2020/10/06	4	129.63	2	130.50	130.00	2	8,379	0.02%
2020/10/05	3	131.00	1	133.00	130.50	2	8,439	0.02%
2020/09/30	3	132.00	5	132.90	133.00	-2	8,511	-0.02%
2020/09/29	12	132.04	12	130.25	132.00	0	8,577	0.00%
2020/09/28	1	131.50	2	132.00	132.50	-1	8,622	-0.01%
2020/09/25	2	127.25	1	128.50	128.00	1	8,641	0.01%
2020/09/24	5	128.20	10	131.50	127.00	-5	8,724	-0.06%
2020/09/23	5	133.30	3	135.00	135.50	2	8,671	0.02%
2020/09/22	7	135.43	2	136.25	135.00	5	8,733	0.06%
2020/09/21	7	138.93	0	0.00	137.00	7	8,723	0.08%
2020/09/18	4	139.50	2	140.50	140.50	2	8,727	0.02%
2020/09/17	1	140.00	11	138.68	138.50	-10	8,580	-0.12%
2020/09/16	0	0.00	4	140.38	139.00	-4	8,585	-0.05%
2020/09/15	1	138.00	2	138.50	137.00	-1	8,539	-0.01%
2020/09/14	1	136.00	2	137.75	137.50	-1	8,571	-0.01%
2020/09/11	2	133.00	2	134.50	136.00	0	8,568	0.00%
2020/09/10	3	134.50	4	134.63	135.00	-1	8,586	-0.01%
2020/09/09	3	131.17	2	132.50	135.00	1	8,535	0.01%
2020/09/08	3	135.00	1	136.50	134.50	2	8,478	0.02%
2020/09/07	16	136.50	0	0.00	136.00	16	8,409	0.19%
2020/09/04	8	144.81	4	145.13	144.50	4	8,298	0.05%
2020/09/03	7	148.00	15	148.90	150.50	-8	8,021	-0.10%
2020/09/02	13	140.19	16	140.91	138.50	-3	7,570	-0.04%
2020/09/01	5	133.30	2	136.00	135.00	3	7,358	0.04%
2020/08/31	7	132.71	4	134.13	135.50	3	7,339	0.04%
2020/08/28	3	138.00	2	138.25	138.00	1	7,214	0.01%
2020/08/27	5	140.50	1	141.00	140.50	4	7,219	0.06%
2020/08/26	2	141.75	0	0.00	143.00	2	7,178	0.03%
2020/08/25	1	141.50	5	144.80	145.50	-4	7,157	-0.06%
2020/08/24	10	143.50	3	145.50	141.00	7	7,151	0.10%
2020/08/21	5	145.70	3	147.17	149.00	2	7,095	0.03%
2020/08/20	2	143.25	5	143.50	141.00	-3	7,054	-0.04%
2020/08/19	2	146.00	0	0.00	145.50	2	6,950	0.03%
2020/08/18	3	150.67	1.1	152.18	149.00	1.9	6,894	0.03%
2020/08/17	5	148.10	4	148.63	148.50	1	6,863	0.01%
2020/08/14	1.1	142.22	2	140.77	144.00	-0.9	6,781	-0.01%
2020/08/13	2	142.75	19	142.13	142.00	-17	6,789	-0.25%
2020/08/12	0	0.00	2	134.00	136.00	-2	6,739	-0.03%
2020/08/11	0	0.00	1	133.00	137.00	-1	6,760	-0.01%
2020/08/10	1	132.50	0	0.00	133.00	1	6,849	0.01%
2020/08/07	0	0.00	2	137.50	138.00	-2	6,979	-0.03%
2020/08/06	2	136.25	5	137.80	136.50	-3	7,225	-0.04%
2020/08/05	2	135.25	6	136.50	137.50	-4	7,387	-0.05%
2020/08/04	3.4	133.18	2	131.75	134.50	1.4	7,357	0.02%
2020/08/03	5	130.00	1	130.00	131.00	4	7,332	0.05%
2020/07/31	2	130.75	0	0.00	130.50	2	7,287	0.03%
2020/07/30	2	131.00	1	131.00	132.50	1	7,232	0.01%
2020/07/29	4	128.50	0	0.00	129.50	4	7,176	0.06%
2020/07/28	0.2	127.50	1	132.50	128.50	-0.8	7,109	-0.01%
2020/07/27	8.2	130.00	6	130.00	130.00	2.2	6,952	0.03%
2020/07/24	2	137.50	1	134.50	134.50	1	6,800	0.01%
2020/07/23	4.1	137.12	1	139.00	137.00	3.1	6,685	0.05%
2020/07/22	2	134.00	1	135.00	135.50	1	6,599	0.02%
2020/07/21	1.1	133.82	4	133.13	132.50	-2.9	6,537	-0.04%
2020/07/20	1	128.00	3	128.50	130.00	-2	6,451	-0.03%
2020/07/17	4	130.50	7	131.43	130.00	-3	6,400	-0.05%
2020/07/16	4	129.88	6.1	130.83	131.00	-2.1	6,258	-0.03%
2020/07/15	4	126.50	4	126.00	126.00	0	6,109	0.00%
2020/07/14	6.1	127.31	10.1	126.50	126.00	-4	6,104	-0.07%
2020/07/13	8	123.88	5	121.90	120.50	3	5,876	0.05%
2020/07/10	0	0.00	2	117.75	118.00	-2	5,812	-0.03%
2020/07/09	10	117.55	9	118.22	120.00	1	5,729	0.02%
2020/07/08	7	116.14	1	117.00	116.00	6	5,607	0.11%
2020/07/06	0.1	119.50	1.2	118.22	119.50	-1.1	5,391	-0.02%
2020/07/03	5	118.70	7	116.79	115.50	-2	5,364	-0.04%
2020/07/02	1	112.00	1	113.00	113.00	0	5,249	0.00%
2020/07/01	6	110.00	25	111.76	112.00	-19	5,198	-0.37%
2020/06/30	1	106.00	0	0.00	107.50	1	5,204	0.02%
2020/06/23	0	0.00	1	105.50	106.00	-1	5,257	-0.02%
2020/06/22	1	105.00	0	0.00	105.00	1	5,273	0.02%
2020/06/19	5	103.60	0	0.00	102.50	5	5,292	0.09%
2020/06/17	4	101.00	0	0.00	103.00	4	5,220	0.08%
2020/06/16	0	0.00	3	102.50	103.50	-3	5,229	-0.06%
2020/06/15	2	103.00	1	102.00	101.50	1	5,305	0.02%
2020/06/12	0	0.00	1	101.00	103.50	-1	5,331	-0.02%
2020/06/11	1	103.50	1	106.50	102.50	0	5,351	0.00%
2020/06/10	2	105.25	0	105.50	105.50	2	5,338	0.04%
2020/06/08	1	110.50	0	0.00	106.00	1	5,362	0.02%
2020/06/05	3.1	112.80	7.1	112.84	111.50	-4	5,258	-0.08%
2020/06/04	6	107.92	5	108.20	108.00	1	5,137	0.02%
2020/06/03	1	105.00	5	105.50	106.00	-4	5,088	-0.08%
2020/06/02	1	103.00	0	0.00	104.00	1	5,047	0.02%
2020/06/01	0	0.00	2	102.50	103.50	-2	5,039	-0.04%
2020/05/29	2	100.00	0	0.00	101.00	2	5,024	0.04%
2020/05/28	1	102.00	5	102.30	102.50	-4	5,014	-0.08%
2020/05/27	7	100.93	1	106.00	100.50	6	4,993	0.12%
2020/05/26	2	105.00	8	104.38	105.00	-6	4,899	-0.12%
2020/05/25	5	101.70	3	102.33	103.50	2	4,865	0.04%
2020/05/22	2	102.75	0	0.00	102.50	2	4,791	0.04%
2020/05/21	5	105.60	4	107.50	106.00	1	4,737	0.02%
2020/05/20	16	106.59	7	107.57	106.50	9	4,676	0.19%
2020/05/19	6.1	105.75	8.1	104.51	106.00	-2	4,699	-0.04%
2020/05/18	8	102.00	5	103.20	101.50	3	4,606	0.07%
2020/05/15	5.1	103.00	16.3	103.40	103.50	-11.3	4,557	-0.25%
2020/05/14	10	101.76	7	103.21	102.50	3	4,414	0.07%
2020/05/13	39.1	99.61	48.1	101.25	102.00	-9	4,220	-0.21%
2020/05/12	8.1	96.95	5.1	97.31	98.40	3	3,995	0.08%
2020/05/11	0	0.00	1	94.00	93.70	-1	3,784	-0.03%
2020/05/08	0	0.00	9	91.16	90.80	-9	3,736	-0.24%
2020/05/07	0	0.00	3	91.60	91.90	-3	3,744	-0.08%
2020/05/06	2	89.30	2	90.00	89.50	0	3,817	0.00%
2020/05/04	2	91.30	2	91.20	90.50	0	3,984	0.00%
2020/04/30	0	0.00	7	93.00	93.00	-7	4,008	-0.17%
2020/04/29	6	92.60	1	92.50	92.20	5	4,051	0.12%
2020/04/28	0	0.00	1	92.20	92.70	-1	4,153	-0.02%
2020/04/27	1	92.50	3	92.63	92.30	-2	4,274	-0.05%
2020/04/24	4	91.75	0	0.00	92.00	4	4,324	0.09%
2020/04/23	2	91.40	3	92.40	92.70	-1	4,399	-0.02%
2020/04/22	2	89.70	0	0.00	90.50	2	4,453	0.04%
2020/04/21	2	90.30	1	91.50	90.30	1	4,502	0.02%
2020/04/20	1	92.80	3	92.90	92.10	-2	4,520	-0.04%
2020/04/17	6	94.52	1	96.00	93.00	5	4,520	0.11%
2020/04/16	1	92.00	1.2	92.12	91.70	-0.2	4,530	0.00%
2020/04/15	0	0.00	4	91.88	92.40	-4	4,508	-0.09%
2020/04/14	1	89.40	3	88.90	89.70	-2	4,467	-0.04%
2020/04/13	1	87.90	1	87.90	87.40	0	4,471	0.00%
2020/04/09	0	0.00	2	87.90	87.70	-2	4,546	-0.04%
2020/04/08	1	87.30	5	88.18	87.80	-4	4,599	-0.09%
2020/04/07	3	89.73	1	89.80	89.00	2	4,601	0.04%
2020/04/06	0	0.00	1	90.00	90.00	-1	4,560	-0.02%
2020/04/01	21	89.73	20	89.54	89.40	1	4,546	0.02%
2020/03/31	5	87.98	6	87.70	88.70	-1	4,463	-0.02%
2020/03/30	5	84.02	2	84.45	84.20	3	4,376	0.07%
2020/03/27	2	84.80	3	85.70	84.10	-1	4,346	-0.02%
2020/03/26	0	0.00	1	81.50	83.70	-1	4,314	-0.02%
2020/03/25	8	80.19	17	80.66	81.00	-9	4,296	-0.21%
2020/03/24	2	75.95	5	77.16	76.80	-3	4,268	-0.07%
2020/03/20	6	75.47	6	74.75	78.00	0	4,295	0.00%
2020/03/19	1	71.20	7	70.64	72.00	-6	4,235	-0.14%
2020/03/17	1	77.20	1	78.00	77.50	0	4,097	0.00%
2020/03/16	10	77.70	10	79.06	76.70	0	4,041	0.00%
2020/03/13	1	78.70	23	77.25	79.60	-22	4,000	-0.55%
2020/03/12	0	0.00	3	82.23	82.10	-3	3,920	-0.08%
2020/03/11	0	0.00	3	87.23	86.30	-3	3,876	-0.08%
2020/03/10	2	85.00	0	0.00	85.90	2	3,859	0.05%
2020/03/09	5	86.88	3	87.23	86.00	2	3,836	0.05%
2020/03/06	4	89.60	2	90.25	89.20	2	3,791	0.05%
2020/03/05	0	0.00	1	91.50	91.70	-1	3,762	-0.03%
2020/03/04	2	90.40	0	0.00	90.20	2	3,766	0.05%
2020/03/03	2	90.40	1	91.20	90.00	1	3,755	0.03%
2020/03/02	0	0.00	3	89.63	90.50	-3	3,696	-0.08%
2020/02/27	1	91.50	3	92.10	90.80	-2	3,684	-0.05%
2020/02/26	0	0.00	1	93.10	92.60	-1	3,657	-0.03%
2020/02/24	2	92.30	1	92.80	92.50	1	3,645	0.03%
2020/02/21	1	95.90	3	95.07	95.40	-2	3,635	-0.06%
2020/02/20	7	96.53	1	98.30	95.80	6	3,668	0.16%
2020/02/19	2	96.15	0	0.00	95.80	2	3,581	0.06%
2020/02/18	0	0.00	2	95.70	94.90	-2	3,595	-0.06%
2020/02/17	0	0.00	1	95.30	95.30	-1	3,683	-0.03%
2020/02/14	4	95.50	3	96.20	95.80	1	3,928	0.03%
2020/02/13	2	95.00	2.5	96.24	96.40	-0.5	3,905	-0.01%
2020/02/12	3	96.13	1	94.40	94.20	2	3,843	0.05%
2020/02/11	0	0.00	6	94.03	94.50	-6	3,778	-0.16%
2020/02/10	7	93.61	0	0.00	93.60	7	3,793	0.18%
2020/02/07	0	0.00	1	95.00	93.50	-1	3,782	-0.03%
2020/02/06	2.1	95.00	19.1	94.11	95.60	-17	3,750	-0.45%
2020/02/05	27	93.03	13	93.52	92.00	14	3,721	0.38%
2020/02/04	4	91.55	0	0.00	92.00	4	3,638	0.11%
2020/02/03	10	91.79	3	91.87	92.30	7	3,608	0.19%
2020/01/31	2	93.00	7	93.67	92.80	-5	3,567	-0.14%
2020/01/30	6	90.53	5	91.42	90.50	1	3,503	0.03%
2020/01/20	0	0.00	3	93.90	93.80	-3	3,431	-0.09%
2020/01/17	1	94.80	22	94.40	94.10	-21	3,382	-0.62%
2020/01/16	2	94.05	6	93.83	93.60	-4	3,356	-0.12%
2020/01/15	1	92.80	2	92.75	92.30	-1	3,335	-0.03%
2020/01/14	7	90.87	25	91.50	92.00	-18	3,307	-0.54%
2020/01/13	0	0.00	1	91.20	90.80	-1	3,276	-0.03%
2020/01/10	6	90.72	10	90.50	90.10	-4	3,265	-0.12%
2020/01/09	6	88.75	1	89.00	88.70	5	3,159	0.16%
2020/01/07	0	0.00	10	88.30	88.30	-10	3,170	-0.32%
2020/01/06	1	89.00	0.1	88.40	88.80	0.9	3,188	0.03%
2020/01/03	16	89.21	6	89.23	89.20	10	3,201	0.31%
2020/01/02	6	88.53	19	88.35	88.90	-13	3,160	-0.41%
2019/12/31	15	86.54	11	85.98	86.70	4	3,110	0.13%
2019/12/30	2	87.30	1	87.10	86.90	1	3,094	0.03%
2019/12/27	2.1	88.14	0	0.00	87.80	2.1	3,139	0.07%
2019/12/26	26	88.78	7	88.66	88.30	19	3,150	0.60%
2019/12/25	0	0.00	5	87.38	87.20	-5	3,165	-0.16%
2019/12/24	0	0.00	4	87.10	86.70	-4	3,213	-0.12%
2019/12/23	2	86.85	1	86.40	86.20	1	3,230	0.03%
2019/12/20	0	0.00	2.1	88.08	87.60	-2.1	3,262	-0.06%
2019/12/19	7	87.60	6	87.40	87.70	1	3,320	0.03%
2019/12/18	2	86.75	3	87.03	87.50	-1	3,353	-0.03%
2019/12/17	0	0.00	3	86.10	86.50	-3	3,407	-0.09%
2019/12/16	2	85.80	0	0.00	86.00	2	3,431	0.06%
2019/12/13	0	0.00	7	85.91	85.90	-7	3,443	-0.20%
2019/12/12	1	85.80	0	0.00	85.80	1	3,448	0.03%
2019/12/11	4	85.68	1	84.80	85.50	3	3,482	0.09%
2019/12/10	1	85.00	1	85.10	85.30	0	3,488	0.00%
2019/12/09	0	0.00	6	85.37	85.10	-6	3,515	-0.17%
2019/12/05	2	84.75	1	84.60	84.80	1	3,617	0.03%
2019/12/04	3	84.60	0	0.00	84.50	3	3,681	0.08%
2019/11/29	1	84.10	1	84.20	83.90	0	3,710	0.00%
2019/11/27	3	85.73	3	85.60	85.70	0	3,742	0.00%
2019/11/26	1	85.30	0	0.00	85.40	1	3,765	0.03%
2019/11/25	0	0.00	22	84.90	84.80	-22	3,737	-0.59%
2019/11/22	4	85.45	0	0.00	85.30	4	3,820	0.10%
2019/11/21	4	85.48	2	85.00	86.00	2	3,913	0.05%
2019/11/20	23	86.31	20	86.51	86.60	3	4,024	0.07%
2019/11/19	6	85.65	0	0.00	85.70	6	4,108	0.15%
2019/11/18	0	0.00	1	84.40	85.00	-1	4,087	-0.02%
2019/11/15	1.1	83.81	4	83.60	83.70	-2.9	4,151	-0.07%
2019/11/14	5	82.92	1	83.10	82.80	4	4,149	0.10%
2019/11/13	36	84.11	4	83.60	83.00	32	4,104	0.78%
2019/11/12	2	88.90	0	0.00	89.00	2	3,894	0.05%
2019/11/11	1	88.70	0	0.00	88.60	1	3,948	0.03%
2019/11/07	4	89.35	18	89.55	89.30	-14	4,064	-0.34%
2019/11/06	2	90.40	0	0.00	90.70	2	4,068	0.05%
2019/11/05	25	92.40	6	92.55	92.30	19	4,089	0.46%
2019/11/04	6	90.72	6	91.10	91.90	0	4,078	0.00%
2019/11/01	1	89.50	4	90.03	90.40	-3	4,055	-0.07%
2019/10/31	3	90.20	2	90.10	90.00	1	4,091	0.02%
2019/10/30	2	89.30	1	89.30	89.60	1	4,097	0.02%
2019/10/29	2	89.75	4	90.50	89.70	-2	4,095	-0.05%
2019/10/28	3	91.50	4	91.33	90.80	-1	4,082	-0.02%
2019/10/25	0	0.00	1	89.60	89.60	-1	4,037	-0.02%
2019/10/24	3	89.63	0	0.00	89.50	3	4,047	0.07%
2019/10/23	1	90.40	0	0.00	91.00	1	4,019	0.02%
2019/10/22	1	89.70	0	0.00	89.10	1	4,041	0.02%
2019/10/21	1	88.70	0	0.00	89.00	1	4,066	0.02%
2019/10/18	2	89.50	0	0.00	89.30	2	4,078	0.05%
2019/10/17	1	90.90	0	0.00	90.30	1	4,127	0.02%
2019/10/16	10	89.90	7	90.00	90.40	3	4,128	0.07%
2019/10/15	2	90.55	2	91.20	89.80	0	4,137	0.00%
2019/10/09	1	88.20	0	0.00	88.30	1	4,154	0.02%
2019/10/08	2	90.00	1	89.90	89.90	1	4,131	0.02%
2019/10/03	2	88.55	0	0.00	88.40	2	4,186	0.05%
2019/10/02	4	90.10	0	0.00	90.00	4	4,206	0.10%
2019/09/27	0	0.00	10	90.00	90.30	-10	4,243	-0.24%
2019/09/25	3	91.20	3	90.90	90.90	0	4,371	0.00%
2019/09/24	11.1	94.34	2.1	93.68	93.80	9	4,407	0.20%
2019/09/23	0	0.00	4	92.25	92.20	-4	4,350	-0.09%
2019/09/20	0.1	91.50	3.1	90.95	91.60	-3	4,510	-0.07%
2019/09/19	0.1	89.60	3.1	89.89	89.70	-3	4,449	-0.07%
2019/09/16	0	0.00	1	89.20	88.50	-1	4,510	-0.02%
2019/09/11	3	89.13	3	88.70	88.70	0	4,645	0.00%
2019/09/10	5	88.80	10	89.15	88.50	-5	4,708	-0.11%
2019/09/09	2	88.05	5	88.28	88.50	-3	4,677	-0.06%
2019/09/06	1.1	87.33	6.2	87.10	88.00	-5.1	4,689	-0.11%
2019/09/05	1	85.90	2	85.90	86.20	-1	4,614	-0.02%
2019/09/04	0	0.00	5	85.10	85.30	-5	4,627	-0.11%
2019/09/02	1	85.00	1	85.10	84.30	0	4,679	0.00%
2019/08/30	4	84.78	0	0.00	83.80	4	4,700	0.09%
2019/08/28	1	84.00	2	83.95	84.00	-1	4,725	-0.02%
2019/08/27	3	83.07	4	83.35	83.60	-1	4,752	-0.02%
2019/08/26	8	82.44	9	82.08	81.60	-1	4,785	-0.02%
2019/08/23	1	88.10	3	88.20	88.80	-2	4,715	-0.04%
2019/08/22	2	89.35	0	0.00	88.90	2	4,606	0.04%
2019/08/21	8	89.31	3	89.30	89.30	5	4,550	0.11%
2019/08/20	3	89.30	3	88.90	89.30	0	4,510	0.00%
2019/08/19	1	87.60	4	87.88	87.60	-3	4,428	-0.07%
2019/08/16	4	85.58	2	85.50	86.40	2	4,427	0.05%
2019/08/15	3	84.77	0	0.00	84.60	3	4,388	0.07%
2019/08/14	5	87.10	29	87.72	86.70	-24	4,365	-0.55%
2019/08/13	3	88.23	11	89.45	87.70	-8	4,316	-0.19%
2019/08/12	40.1	88.28	8	88.46	88.00	32.1	4,295	0.75%
2019/08/08	2	86.25	0	0.00	86.40	2	4,235	0.05%
2019/08/07	10	85.88	0	0.00	85.70	10	4,238	0.24%
2019/08/06	2	84.15	14	85.08	86.80	-12	4,306	-0.28%
2019/08/05	1	84.60	4	85.78	85.60	-3	4,319	-0.07%
2019/08/02	13	86.15	27	85.96	86.00	-14	4,387	-0.32%
2019/08/01	0	0.00	1	86.70	87.10	-1	4,422	-0.02%
2019/07/31	0	0.00	2	87.35	87.80	-2	4,442	-0.05%
2019/07/30	2	87.05	1	87.50	86.80	1	4,449	0.02%
2019/07/29	3	87.33	0	0.00	87.20	3	4,478	0.07%
2019/07/26	2	88.15	3	87.83	88.00	-1	4,491	-0.02%
2019/07/25	2	87.55	11	87.82	87.50	-9	4,484	-0.20%
2019/07/24	5	88.06	4	87.40	88.00	1	4,512	0.02%
2019/07/23	9	86.48	0	0.00	86.40	9	4,495	0.20%
2019/07/22	3	87.03	1	86.50	86.40	2	4,490	0.04%
2019/07/19	1	86.70	12	87.50	87.60	-11	4,558	-0.24%
2019/07/17	1	87.40	40	87.30	87.60	-39	4,557	-0.86%
2019/07/16	3	88.10	10	87.50	87.50	-7	4,537	-0.15%
2019/07/15	3	88.60	17	88.65	88.90	-14	4,538	-0.31%
2019/07/12	6	89.18	10	89.30	89.40	-4	4,528	-0.09%
2019/07/11	1	90.00	5	90.26	89.70	-4	4,573	-0.09%
2019/07/10	1	90.10	9	89.61	89.80	-8	4,598	-0.17%
2019/07/09	3	89.00	70	88.86	88.80	-67	4,607	-1.45%
2019/07/08	83	91.32	16	91.46	89.80	67	4,615	1.45%
2019/07/04	2	90.40	3	92.20	90.60	-1	4,668	-0.02%
2019/07/03	3	90.90	4	91.45	91.00	-1	4,656	-0.02%
2019/07/02	2.2	91.73	8.3	90.63	92.20	-6.1	4,738	-0.13%
2019/07/01	15	89.27	10	88.48	89.50	5	4,648	0.11%
2019/06/28	10	86.83	22	86.86	88.00	-12	4,643	-0.26%
2019/06/27	69	87.13	134	87.79	87.00	-65	4,799	-1.35%	大賣/
2019/06/26	134	85.06	12	85.62	85.30	122	4,780	2.55%	大買/鉅額交易
2019/06/25	4	84.50	8	84.80	84.00	-4	4,829	-0.08%
2019/06/24	1	84.20	0	0.00	84.20	1	4,781	0.02%
2019/06/21	1	83.50	1	84.30	83.00	0	4,797	0.00%
2019/06/20	0	0.00	3	83.83	83.40	-3	4,795	-0.06%
2019/06/19	1	82.50	3	83.57	83.90	-2	4,999	-0.04%
2019/06/18	122	80.54	122	81.90	81.90	0	4,966	0.00%	大買/大賣/
2019/06/14	7	79.43	2	78.90	78.70	5	4,971	0.10%
2019/06/12	1	81.60	1	81.80	81.60	0	5,045	0.00%
2019/06/11	1	80.50	4	81.30	81.50	-3	5,105	-0.06%
2019/06/10	1	80.10	2	80.50	80.10	-1	5,114	-0.02%
2019/06/06	0	0.00	1	81.00	80.10	-1	5,112	-0.02%
2019/06/05	2	81.15	0	0.00	80.70	2	5,108	0.04%
2019/06/04	13	81.15	12	80.33	80.10	1	5,121	0.02%
2019/06/03	0	0.00	3	81.80	83.00	-3	5,112	-0.06%
2019/05/31	16	82.49	29	82.14	82.60	-13	5,110	-0.25%
2019/05/30	0	0.00	2	79.05	78.50	-2	5,047	-0.04%
2019/05/29	2	77.30	0.1	77.70	77.40	1.9	5,135	0.04%
2019/05/24	1	76.30	0	0.00	76.20	1	5,311	0.02%
2019/05/22	8	78.55	0	0.00	78.00	8	5,402	0.15%
2019/05/21	3	78.77	2	78.20	79.00	1	5,526	0.02%
2019/05/17	0	0.00	1	77.00	77.00	-1	5,737	-0.02%
2019/05/16	3.1	77.40	5	77.26	77.00	-1.9	5,932	-0.03%
2019/05/15	10	77.92	5	77.76	77.70	5	6,104	0.08%
2019/05/14	7	76.61	13	75.78	78.00	-6	6,372	-0.09%
2019/05/13	7	76.21	12	75.45	75.00	-5	6,415	-0.08%
2019/05/10	4	78.00	22	77.68	77.50	-18	6,420	-0.28%
2019/05/09	6	79.58	1	79.90	79.20	5	6,372	0.08%
2019/05/08	8	81.79	0	0.00	81.10	8	6,438	0.12%
2019/05/07	1	82.50	0	0.00	83.00	1	6,439	0.02%
2019/05/06	26	83.08	6	83.10	82.30	20	6,463	0.31%
2019/05/02	1	85.40	0	0.00	85.00	1	6,520	0.02%
2019/04/30	1	83.60	3	85.30	85.60	-2	6,565	-0.03%
2019/04/29	12	85.77	2	84.60	84.60	10	6,755	0.15%
2019/04/26	0	0.00	3	86.77	86.70	-3	6,832	-0.04%
2019/04/25	2	86.70	1	87.60	86.70	1	7,004	0.01%
2019/04/24	0	0.00	6	87.12	87.50	-6	6,939	-0.09%
2019/04/23	4	86.30	0	0.00	86.10	4	7,064	0.06%
2019/04/19	1	87.00	3	87.20	87.20	-2	7,127	-0.03%
2019/04/17	0	0.00	1	87.50	86.50	-1	7,309	-0.01%
2019/04/16	0	0.00	4	85.78	86.70	-4	7,382	-0.05%
2019/04/15	0	0.00	3	85.93	85.40	-3	7,505	-0.04%
2019/04/12	4	84.85	3	84.87	84.30	1	7,559	0.01%
2019/04/11	3	85.30	2	86.10	85.00	1	7,625	0.01%
2019/04/10	13	86.16	41	86.19	86.00	-28	7,762	-0.36%
2019/04/09	3	88.03	0	0.00	88.00	3	7,766	0.04%
2019/04/08	38	88.51	12	88.24	88.50	26	8,008	0.32%
2019/04/03	13	87.39	3	87.10	87.30	10	8,051	0.12%
2019/04/02	1	88.90	2	88.00	87.50	-1	8,203	-0.01%
2019/04/01	8	88.16	8	88.65	87.90	0	8,399	0.00%
2019/03/29	12	83.68	12	83.25	86.50	0	8,234	0.00%
2019/03/28	11	82.18	10	81.50	82.20	1	8,134	0.01%
2019/03/26	12	83.38	10	83.20	83.40	2	8,071	0.02%
2019/03/25	1	83.50	1	83.70	83.50	0	8,136	0.00%
2019/03/22	3	87.33	4	86.90	85.60	-1	8,122	-0.01%
2019/03/21	2	84.50	1	84.50	84.30	1	7,898	0.01%
2019/03/20	10	82.60	10	82.90	82.90	0	7,931	0.00%
2019/03/19	1	83.30	2	83.30	82.90	-1	7,939	-0.01%
2019/03/18	1	81.40	1	80.80	81.60	0	7,984	0.00%
2019/03/13	15	82.00	16	82.11	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	1	82.50	1	83.40	83.40	0	8,290	0.00%
2019/03/07	1	82.70	0	0.00	82.10	1	8,451	0.01%
2019/03/06	1	83.50	0	0.00	83.90	1	8,620	0.01%
2019/03/05	0	0.00	6	83.85	83.90	-6	8,794	-0.07%
2019/03/04	1	84.00	1	84.30	84.50	0	8,917	0.00%
2019/02/27	21	81.85	22	81.78	81.80	-1	8,892	-0.01%
2019/02/26	1	83.09	2	82.10	82.30	-1	8,834	-0.01%
2019/02/25	2	83.30	0	0.00	83.50	2	8,849	0.02%
2019/02/22	2	83.10	1	83.20	83.20	1	8,940	0.01%
2019/02/21	10	85.39	10	83.80	83.70	0	9,017	0.00%
2019/02/20	1	84.41	5	84.22	84.60	-4	9,122	-0.04%
2019/02/19	0	0.00	3	82.93	82.50	-3	9,462	-0.03%
2019/02/18	14	82.64	10	83.00	82.20	4	9,522	0.04%
2019/02/15	6	82.85	8	82.78	83.00	-2	9,401	-0.02%
2019/02/14	6	82.63	13	82.41	83.00	-7	9,262	-0.08%
2019/02/13	10	79.91	2	81.20	81.10	8	9,180	0.09%
2019/02/12	2	78.20	5	77.60	78.80	-3	8,928	-0.03%
2019/02/11	2	75.10	7	75.93	75.80	-5	8,843	-0.06%
2019/01/30	2	74.00	11	74.64	74.10	-9	8,853	-0.10%
2019/01/29	29	74.84	21	75.48	74.40	8	8,853	0.09%
2019/01/28	15	77.69	2.1	77.59	77.40	12.9	8,772	0.15%
2019/01/25	6	76.42	22	76.51	77.10	-16	8,838	-0.18%
2019/01/24	5	76.08	12	76.91	75.60	-7	8,931	-0.08%
2019/01/23	1	76.60	1	76.50	76.60	0	9,007	0.00%
2019/01/22	0	0.00	5	77.70	77.40	-5	9,053	-0.06%
2019/01/21	40	79.25	58	79.67	78.30	-18	9,117	-0.20%
2019/01/18	7	78.57	3	78.70	78.70	4	8,954	0.04%
2019/01/17	82	80.23	33	80.19	79.00	49	8,914	0.55%
2019/01/16	1	77.20	5	77.88	77.10	-4	8,746	-0.05%
2019/01/15	9	77.98	10	78.25	77.70	-1	8,808	-0.01%
2019/01/14	0	0.00	4	76.13	76.40	-4	8,731	-0.05%
2019/01/11	10	76.51	11	77.13	75.70	-1	8,929	-0.01%
2019/01/10	11	75.96	6	76.18	77.20	5	9,022	0.06%
2019/01/09	1	79.50	9	77.96	77.80	-8	8,961	-0.09%
2019/01/08	9	77.67	15	78.08	77.40	-6	8,926	-0.07%
2019/01/07	10	77.26	7	77.19	79.40	3	8,893	0.03%
2019/01/04	3	72.67	1	73.10	74.80	2	8,775	0.02%
2019/01/03	2	76.15	2	76.35	74.50	0	8,883	0.00%
2019/01/02	25	78.95	30	78.91	77.00	-5	8,866	-0.06%
2018/12/28	13	76.47	2	76.40	76.40	11	8,741	0.13%
2018/12/27	45	76.11	53	76.21	76.60	-8	8,787	-0.09%
2018/12/26	44	74.29	45	74.51	72.30	-1	8,530	-0.01%
2018/12/25	107	74.57	113.4	74.73	75.50	-6.4	8,393	-0.08%	大買/大賣/
2018/12/24	52.1	74.84	54	74.76	74.70	-1.9	8,280	-0.02%
2018/12/22	6	70.63	5	70.72	70.10	1	8,043	0.01%
2018/12/21	1.2	68.17	2	69.20	69.90	-0.8	8,101	-0.01%
2018/12/20	0	0.00	1	67.90	67.90	-1	8,109	-0.01%
2018/12/19	6	69.68	2	69.65	69.30	4	8,131	0.05%
2018/12/18	6	70.05	7	70.17	69.80	-1	8,160	-0.01%
2018/12/17	0	0.00	1	68.90	68.40	-1	8,268	-0.01%
2018/12/14	1	69.30	0	0.00	69.50	1	8,282	0.01%
2018/12/13	2	70.40	0	0.00	69.10	2	8,275	0.02%
2018/12/12	0	0.00	1	68.40	68.60	-1	8,219	-0.01%
2018/12/11	9	67.83	0	0.00	67.50	9	8,194	0.11%
2018/12/10	1	69.00	1	69.20	69.10	0	8,182	0.00%
2018/12/07	3	70.43	2	71.25	70.60	1	8,301	0.01%
2018/12/06	4	68.98	8	69.29	68.60	-4	8,443	-0.05%
2018/12/05	1	72.40	2	72.50	71.40	-1	8,612	-0.01%
2018/12/04	7	74.71	10	74.86	74.20	-3	8,662	-0.03%
2018/12/03	8.2	75.24	4	75.55	75.20	4.2	8,688	0.05%
2018/11/30	12	71.74	23	72.86	72.50	-11	8,624	-0.13%
2018/11/29	4	70.33	5	71.20	70.70	-1	8,499	-0.01%
2018/11/28	6	67.50	26	66.75	67.80	-20	8,339	-0.24%
2018/11/27	38	64.43	1	64.30	64.40	37	8,197	0.45%
2018/11/26	5	65.80	21	65.62	66.00	-16	8,058	-0.20%
2018/11/23	2	66.80	2	66.90	66.60	0	8,031	0.00%
2018/11/22	1	66.70	4	67.03	66.60	-3	8,058	-0.04%
2018/11/21	14	64.84	0	0.00	65.00	14	8,068	0.17%
2018/11/20	6	66.30	8	65.33	66.50	-2	8,072	-0.02%
2018/11/19	6	65.60	3	65.60	65.50	3	8,024	0.04%
2018/11/16	26	64.86	19	66.00	64.20	7	7,966	0.09%
2018/11/15	8	70.30	5	70.00	70.00	3	7,692	0.04%
2018/11/14	10	72.90	5	72.80	72.90	5	7,685	0.07%
2018/11/13	3	70.83	1	73.00	72.80	2	7,718	0.03%
2018/11/12	8	76.93	12	76.20	74.60	-4	7,777	-0.05%
2018/11/09	0	0.00	1	73.30	73.50	-1	7,805	-0.01%
2018/11/08	6	76.12	4	76.00	73.90	2	8,078	0.02%
2018/11/07	7	74.64	3	74.20	74.80	4	8,081	0.05%
2018/11/06	4	72.08	4	72.13	72.40	0	8,151	0.00%
2018/11/05	1	72.10	1	73.40	73.70	0	8,151	0.00%
2018/11/02	5	73.32	4	73.38	72.90	1	8,138	0.01%
2018/11/01	8	69.93	11	70.35	70.50	-3	8,162	-0.04%
2018/10/31	5	67.26	5	67.78	68.30	0	8,129	0.00%
2018/10/30	3	64.87	2	65.45	64.80	1	8,041	0.01%
2018/10/29	11	68.27	12	68.54	66.70	-1	8,015	-0.01%
2018/10/26	2	65.40	0	0.00	65.50	2	7,979	0.03%
2018/10/25	7	65.59	0	0.00	65.50	7	8,076	0.09%
2018/10/23	1	69.00	1	68.40	68.00	0	8,110	0.00%
2018/10/22	0	0.00	1	70.50	70.50	-1	8,101	-0.01%
2018/10/19	3	68.67	8	68.56	70.30	-5	8,127	-0.06%
2018/10/18	4	71.33	5	71.08	71.60	-1	8,123	-0.01%
2018/10/17	1	74.60	0	0.00	74.60	1	8,283	0.01%
2018/10/16	6	75.28	2	75.60	75.20	4	8,307	0.05%
2018/10/12	1	75.10	0	0.00	76.10	1	8,542	0.01%
2018/10/11	2	70.80	3	72.73	74.40	-1	8,616	-0.01%
2018/10/09	1	77.00	0	0.00	77.40	1	8,465	0.01%
2018/10/08	0	0.00	1	79.60	80.20	-1	8,437	-0.01%
2018/10/05	1	76.90	0	0.00	77.80	1	8,467	0.01%
2018/10/04	0.5	82.30	0	0.00	82.10	0.5	8,460	0.01%
2018/10/03	1	83.00	1	84.70	83.00	0	8,527	0.00%
2018/10/02	4	83.90	0	0.00	83.80	4	8,627	0.05%
2018/09/27	8	82.91	6	82.50	82.50	2	8,856	0.02%
2018/09/26	1	84.50	0	0.00	84.30	1	8,864	0.01%
2018/09/25	3	85.00	3	83.10	84.60	0	8,964	0.00%
2018/09/21	12	82.41	10	82.90	83.40	2	9,017	0.02%
2018/09/20	0	0.00	0.5	86.00	85.80	-0.5	8,961	-0.01%
2018/09/19	0	0.00	2	87.80	87.00	-2	9,052	-0.02%
2018/09/18	3	86.83	0	0.00	85.90	3	9,188	0.03%
2018/09/17	2	87.40	2	89.30	89.40	0	9,285	0.00%
2018/09/14	3	89.10	1	87.30	88.70	2	9,410	0.02%
2018/09/13	1	85.30	0	0.00	85.30	1	9,484	0.01%
2018/09/12	22	87.80	19	87.96	86.50	3	9,467	0.03%
2018/09/11	13	89.66	11	90.14	89.80	2	9,351	0.02%
2018/09/10	4	93.05	7	93.39	93.60	-3	9,337	-0.03%
2018/09/07	1	97.00	5	97.40	97.30	-4	9,473	-0.04%
2018/09/04	12	108.29	7	108.14	107.50	5	9,426	0.05%
2018/09/03	0	0.00	2	108.50	107.50	-2	9,453	-0.02%
2018/08/31	2	104.50	1	104.50	106.50	1	9,591	0.01%
2018/08/30	0	0.00	2	107.00	104.50	-2	9,741	-0.02%
2018/08/29	3.1	106.50	3.1	106.66	107.00	0	9,744	0.00%
2018/08/28	7.1	106.61	3.1	106.10	104.50	4	9,793	0.04%
2018/08/27	0.1	103.00	0.1	103.00	104.00	0	9,738	0.00%
2018/08/24	11	98.41	10	98.95	99.20	1	9,653	0.01%
2018/08/23	0	0.00	4	97.80	100.00	-4	9,761	-0.04%
2018/08/22	9	98.26	8	98.69	95.80	1	9,726	0.01%
2018/08/21	3	98.20	2	98.40	99.90	1	9,599	0.01%
2018/08/20	3	99.67	2	100.25	99.50	1	9,559	0.01%
2018/08/17	17	99.68	18	99.92	100.50	-1	9,645	-0.01%
2018/08/16	19	97.36	24	98.45	99.50	-5	9,627	-0.05%
2018/08/15	110	96.01	103	96.82	99.70	7	9,689	0.07%	大買/大賣/
2018/08/14	10	100.95	10	99.90	100.00	0	9,468	0.00%
2018/08/13	4	101.13	11	100.55	100.50	-7	9,527	-0.07%
2018/08/09	6	104.58	1	104.50	104.00	5	9,839	0.05%
2018/08/08	6	106.00	4	106.38	107.00	2	9,995	0.02%
2018/08/07	3	102.83	2	101.00	101.50	1	10,030	0.01%
2018/08/03	4	106.75	4	105.25	105.50	0	10,122	0.00%
2018/08/02	5	107.50	2	107.00	106.50	3	10,221	0.03%
2018/08/01	7	109.50	12	110.04	110.50	-5	10,233	-0.05%
2018/07/31	0	0.00	2	107.00	105.00	-2	10,093	-0.02%
2018/07/30	2	105.00	0	0.00	103.00	2	10,099	0.02%
2018/07/27	1	108.00	2.5	108.70	108.00	-1.5	10,083	-0.01%
2018/07/26	1	106.00	1	109.00	106.50	0	10,131	0.00%
2018/07/25	10	108.95	3	108.33	107.00	7	10,054	0.07%
2018/07/24	8.5	109.91	13	109.15	110.00	-4.5	9,871	-0.05%
2018/07/23	0	0.00	2	102.00	103.00	-2	9,592	-0.02%
2018/07/20	14	99.33	13	99.58	98.90	1	9,624	0.01%
2018/07/19	8	100.34	6	100.60	101.00	2	9,509	0.02%
2018/07/18	4	101.68	2	101.30	105.00	2	9,391	0.02%
2018/07/17	7	98.23	6	98.57	97.50	1	9,293	0.01%
2018/07/16	2	100.75	1	101.00	100.50	1	9,304	0.01%
2018/07/13	2	100.50	4	100.20	101.00	-2	9,329	-0.02%
2018/07/12	4	96.70	2	97.45	96.20	2	9,309	0.02%
2018/07/11	1	98.60	1	98.00	98.20	0	9,312	0.00%
2018/07/10	5	95.70	5	96.12	97.60	0	9,309	0.00%
2018/07/09	19	93.53	18	94.00	95.00	1	9,253	0.01%
2018/07/06	7	97.44	10	97.49	98.20	-3	9,131	-0.03%
2018/07/05	3	93.40	4	94.00	93.30	-1	9,051	-0.01%
2018/07/04	16	94.35	10	94.19	92.50	6	9,121	0.07%
2018/07/03	17	94.49	17	95.08	96.00	0	9,212	0.00%
2018/07/02	8	94.90	8	95.05	94.30	0	9,192	0.00%
2018/06/29	7	93.96	8	93.89	94.20	-1	9,571	-0.01%
2018/06/28	8	96.73	7.3	97.08	96.40	0.7	9,432	0.01%
2018/06/27	7	97.76	3	98.43	96.20	4	9,532	0.04%
2018/06/25	1.1	98.90	0	0.00	98.80	1.1	9,456	0.01%
2018/06/22	5	99.98	2	101.00	100.00	3	9,568	0.03%
2018/06/21	1	106.50	1	110.00	104.50	0	9,624	0.00%
2018/06/20	2	105.75	0	0.00	106.00	2	9,529	0.02%
2018/06/19	7	114.00	12.1	112.02	114.50	-5.1	9,524	-0.05%
2018/06/15	1	108.50	0	0.00	107.50	1	9,468	0.01%
2018/06/14	4	109.00	0	0.00	109.00	4	9,268	0.04%
2018/06/13	1	111.00	0	0.00	112.00	1	9,201	0.01%
2018/06/12	1	116.50	6.5	114.08	115.00	-5.5	9,183	-0.06%
2018/06/11	1	116.50	1	117.50	117.00	0	9,210	0.00%
2018/06/07	6	116.58	1	118.00	115.00	5	9,064	0.06%
2018/06/06	3	123.83	2	123.50	123.00	1	8,996	0.01%
2018/06/05	11	126.68	11	125.95	124.50	0	8,994	0.00%
2018/06/04	1	123.50	1	123.50	123.50	0	9,143	0.00%
2018/05/31	1	125.00	0	0.00	125.00	1	9,439	0.01%
2018/05/30	5.5	122.82	5	123.70	121.00	0.5	9,300	0.01%
2018/05/29	0	0.00	1	127.50	127.00	-1	9,324	-0.01%
2018/05/28	8	124.56	14	123.21	124.50	-6	9,462	-0.06%
2018/05/25	7.8	126.88	11	126.14	124.50	-3.2	9,473	-0.03%
2018/05/24	10	128.10	7	128.29	128.50	3	9,433	0.03%
2018/05/23	67.5	129.18	69	129.17	129.50	-1.5	9,415	-0.02%
2018/05/22	12	124.00	3	123.83	126.00	9	9,413	0.10%
2018/05/21	1	125.44	5	122.51	124.00	-4	9,527	-0.04%
2018/05/18	23.1	119.92	21	121.14	122.00	2.1	9,512	0.02%
2018/05/17	9	117.83	8	118.37	118.50	1	9,496	0.01%
2018/05/16	4	113.25	2	113.50	114.00	2	9,388	0.02%
2018/05/15	18	111.19	19	111.00	111.50	-1	9,434	-0.01%
2018/05/14	12	108.92	12	109.75	110.50	0	9,535	0.00%
2018/05/11	0	0.00	1	101.50	102.50	-1	9,540	-0.01%
2018/05/10	3	103.33	35.5	101.98	103.00	-32.5	9,565	-0.34%
2018/05/09	27	100.00	25.3	100.38	100.00	1.7	9,583	0.02%
2018/05/08	17	98.91	1	98.70	98.40	16	9,656	0.17%
2018/05/07	4	100.50	8	100.34	99.10	-4	10,020	-0.04%
2018/05/03	2	98.50	6	98.07	97.00	-4	10,257	-0.04%
2018/05/02	2	94.10	4	94.15	94.10	-2	10,254	-0.02%
2018/04/30	1.5	93.40	0	0.00	93.40	1.5	10,576	0.01%
2018/04/27	0	0.00	3	92.73	93.60	-3	10,629	-0.03%
2018/04/26	1	91.50	1	92.40	90.20	0	10,666	0.00%
2018/04/25	9	90.70	5	91.80	88.90	4	10,648	0.04%
2018/04/24	5	93.02	2	93.50	92.00	3	10,764	0.03%
2018/04/23	3	95.57	1	96.10	96.00	2	10,927	0.02%
2018/04/20	0	0.00	1	95.10	95.20	-1	11,056	-0.01%
2018/04/19	4	95.90	1	94.80	95.00	3	11,030	0.03%
2018/04/18	1	93.20	2	95.20	94.00	-1	11,033	-0.01%
2018/04/17	3	93.33	3	94.30	95.00	0	11,163	0.00%
2018/04/16	12	97.56	9	97.93	95.80	3	11,113	0.03%
2018/04/13	3	101.50	7	103.57	100.50	-4	11,069	-0.04%
2018/04/12	0	0.00	2	101.75	100.50	-2	11,138	-0.02%
2018/04/11	1	99.50	31	98.80	100.50	-30	11,284	-0.27%
2018/04/10	8	98.90	8	98.84	98.60	0	11,379	0.00%
2018/04/09	4	99.73	1	99.70	99.30	3	11,681	0.03%
2018/04/03	7	100.07	6	100.42	101.50	1	11,672	0.01%
2018/04/02	28	100.77	48.1	100.33	101.50	-20.1	11,801	-0.17%
2018/03/31	9	95.44	8	95.48	95.20	1	11,346	0.01%
2018/03/30	16	98.74	22	97.43	95.60	-6	11,347	-0.05%
2018/03/29	17.3	98.43	11	97.79	97.70	6.3	11,124	0.06%
2018/03/28	26	98.50	20	98.80	97.80	6	11,032	0.05%
2018/03/27	54.1	98.43	27.2	99.81	98.50	26.9	10,887	0.25%
2018/03/26	28.2	95.68	35	95.95	97.30	-6.8	10,663	-0.06%
2018/03/22	24	94.98	20	93.90	94.50	4	10,400	0.04%
2018/03/21	16	91.56	15	91.77	92.80	1	10,257	0.01%
2018/03/19	1	89.00	5	89.84	89.50	-4	10,118	-0.04%
2018/03/16	6	91.23	2	90.50	90.50	4	10,112	0.04%
2018/03/15	5	90.10	10	90.57	90.80	-5	10,092	-0.05%
2018/03/14	7	89.81	8	89.10	89.00	-1	10,066	-0.01%
2018/03/13	8	89.60	18	89.98	89.30	-10	10,089	-0.10%
2018/03/12	29	89.39	39	89.72	90.00	-10	10,033	-0.10%
2018/03/09	13	89.68	13	89.86	90.10	0	9,985	0.00%
2018/03/08	44	91.95	40	90.61	90.10	4	9,970	0.04%
2018/03/07	21	89.95	13	90.13	90.90	8	9,746	0.08%
2018/03/06	0	0.00	10	87.00	87.20	-10	9,466	-0.11%
2018/03/05	0	0.00	5	86.10	86.00	-5	9,477	-0.05%
2018/03/02	7	87.74	0	0.00	87.10	7	9,455	0.07%
2018/03/01	10	87.80	10	88.90	89.90	0	9,371	0.00%
2018/02/27	10	87.55	10	85.50	85.50	0	9,187	0.00%
2018/02/26	10	89.05	10	87.45	87.50	0	9,155	0.00%
2018/02/23	4	86.30	9.3	86.87	86.00	-5.3	9,145	-0.06%
2018/02/22	20	86.40	25	86.05	85.00	-5	9,121	-0.05%
2018/02/21	19	89.61	12	89.52	89.20	7	9,026	0.08%
2018/02/12	2	85.70	3	85.40	85.40	-1	8,845	-0.01%
2018/02/09	49	87.94	53	87.44	85.40	-4	8,839	-0.05%
2018/02/08	16	88.37	16	88.04	88.10	0	8,628	0.00%
2018/02/07	28	88.77	27	88.87	87.40	1	8,567	0.01%
2018/02/06	31	83.23	20	84.20	83.90	11	8,403	0.13%
2018/02/05	5	87.96	32	89.27	89.90	-27	8,273	-0.33%
2018/02/02	10	95.05	10	94.60	94.60	0	8,248	0.00%
2018/02/01	73	97.84	37	95.79	94.70	36	8,603	0.42%
2018/01/31	26	97.02	25	97.01	96.30	1	8,544	0.01%
2018/01/30	28	98.46	17	97.69	96.70	11	8,430	0.13%
2018/01/29	60	101.28	80.9	102.10	104.50	-20.9	8,080	-0.26%
2018/01/26	103	95.05	104	94.85	95.40	-1	7,808	-0.01%	大買/大賣/
2018/01/25	13	93.04	22	94.04	93.40	-9	7,751	-0.12%
2018/01/24	118	94.88	113	95.22	92.40	5	7,673	0.07%	大買/大賣/
2018/01/23	12	91.40	7	90.60	90.60	5	7,387	0.07%
2018/01/22	7	88.14	0	0.00	89.80	7	7,331	0.10%
2018/01/19	26	91.40	28	91.53	90.00	-2	7,290	-0.03%
2018/01/18	16	90.97	39	90.80	89.90	-23	7,214	-0.32%
2018/01/17	46	91.83	46	93.00	92.30	0	7,074	0.00%
2018/01/16	8	89.30	9	89.90	89.90	-1	6,985	-0.01%
2018/01/15	1	87.30	0	0.00	87.30	1	6,936	0.01%
2018/01/11	5	88.94	4	88.30	89.60	1	7,229	0.01%
2018/01/10	1	85.00	2	85.80	85.10	-1	7,200	-0.01%
2018/01/09	40.5	87.06	47	87.01	88.10	-6.5	7,464	-0.09%
2018/01/08	15	89.34	14	88.81	88.70	1	7,671	0.01%
2018/01/05	3	88.93	14	87.82	88.60	-11	7,558	-0.15%
2018/01/04	5	86.40	5	86.24	86.20	0	7,414	0.00%
2018/01/03	94	81.85	58	83.53	85.00	36	7,211	0.50%
2018/01/02	24	79.51	12	78.77	79.90	12	6,802	0.18%