微星 (2377)-元大-台南券商分點個股進出

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
159.0
漲跌
--
漲幅
0.00%
成交量
1,539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－元大-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-台南券商分點個股進出
元大-台南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
2024/05/03	0.1	161.25	1	160.50	159.00	-0.9	3,891	-0.02%
2024/04/29	0	0.00	4.1	162.01	160.00	-4.1	4,059	-0.10%
2024/04/26	0.1	157.62	1	157.00	156.00	-0.9	4,153	-0.02%
2024/04/25	1.2	156.00	0	0.00	155.00	1.2	4,245	0.03%
2024/04/24	1	158.00	0.1	159.50	158.00	0.9	4,360	0.02%
2024/04/22	0	155.00	1	154.50	154.00	-1	4,454	-0.02%
2024/04/19	9.5	155.52	0.2	154.91	154.00	9.3	4,449	0.21%
2024/04/18	0.1	161.45	2	160.50	161.00	-1.9	4,375	-0.04%
2024/04/17	0.1	162.50	0	0.00	161.50	0.1	4,396	0.00%
2024/04/16	0.2	161.58	1.6	162.50	161.50	-1.4	4,521	-0.03%
2024/04/15	2	169.75	0	0.00	167.50	2	4,557	0.04%
2024/04/12	4	171.00	0.1	171.50	170.50	3.9	4,593	0.08%
2024/04/10	1	174.00	0.1	174.50	172.50	0.9	4,707	0.02%
2024/04/09	2	172.50	0	0.00	172.50	2	4,803	0.04%
2024/04/08	0	172.60	2	172.25	171.50	-2	4,924	-0.04%
2024/04/03	0	0.00	0.1	170.00	169.50	-0.1	4,998	0.00%
2024/04/02	1.2	169.58	0	0.00	170.00	1.2	5,101	0.02%
2024/04/01	0.3	170.00	1	169.50	169.50	-0.7	5,287	-0.01%
2024/03/29	0.1	169.75	0.3	170.00	169.50	-0.2	5,643	0.00%
2024/03/28	0.1	168.00	1	168.50	167.00	-1	5,847	-0.02%
2024/03/27	1.2	167.58	0	0.00	168.00	1.2	5,925	0.02%
2024/03/26	0.1	171.00	0	0.00	168.50	0.1	6,028	0.00%
2024/03/25	2	170.50	1	172.00	170.00	1	6,203	0.02%
2024/03/22	1.2	171.08	1	171.01	171.00	0.2	6,244	0.00%
2024/03/21	3	169.17	0	0.00	170.50	3	6,262	0.05%
2024/03/20	1.1	169.95	1	169.50	168.50	0.1	6,265	0.00%
2024/03/19	3.8	171.95	2	171.50	170.00	1.8	6,284	0.03%
2024/03/18	6.4	171.44	4	172.13	171.50	2.4	6,294	0.04%
2024/03/15	6.6	170.51	1	169.50	169.50	5.6	6,303	0.09%
2024/03/14	0.1	184.00	0.5	186.70	186.00	-0.4	6,159	-0.01%
2024/03/12	0	0.00	2	187.50	188.50	-2	6,202	-0.03%
2024/03/11	0	187.00	0	0.00	187.00	0	6,247	0.00%
2024/03/08	3.3	187.98	0.2	189.17	188.00	3.2	6,321	0.05%
2024/03/07	0.5	189.95	2	192.25	189.50	-1.5	6,322	-0.02%
2024/03/05	3.1	194.47	3.5	195.00	195.00	-0.4	6,508	-0.01%
2024/03/04	2	192.75	7	194.84	192.00	-5	6,707	-0.07%
2024/03/01	2	192.50	1.1	191.09	191.00	0.9	6,638	0.01%
2024/02/29	4	188.88	0	189.50	191.00	4	6,614	0.06%
2024/02/27	3	189.33	2.2	190.41	187.50	0.8	6,595	0.01%
2024/02/26	6.1	189.01	1	189.51	189.50	5.1	6,563	0.08%
2024/02/23	3	193.00	4.2	192.18	191.50	-1.2	6,535	-0.02%
2024/02/22	3	190.01	3.1	190.67	189.50	-0.1	6,543	0.00%
2024/02/21	0	0.00	1.1	190.05	190.00	-1.1	6,497	-0.02%
2024/02/20	1	190.96	25	192.00	192.00	-24	6,464	-0.37%
2024/02/19	1.1	189.54	1	190.50	191.00	0.1	6,477	0.00%
2024/02/16	6	192.17	4	191.63	191.00	2	6,498	0.03%
2024/02/15	32.2	191.66	13.5	190.58	193.00	18.8	6,484	0.29%
2024/02/05	7.5	190.16	11.2	190.64	191.00	-3.7	6,437	-0.06%
2024/02/02	7.3	188.81	12.2	189.11	189.50	-4.9	6,389	-0.08%
2024/02/01	0	0.00	0	182.25	184.00	0	6,266	0.00%
2024/01/31	1	182.00	0	0.00	182.00	1	6,271	0.02%
2024/01/30	1.1	183.97	1	184.50	184.00	0.1	6,252	0.00%
2024/01/29	2.2	183.50	2.2	182.56	183.50	0	6,257	0.00%
2024/01/25	0	0.00	0.1	182.50	185.00	-0.1	6,251	0.00%
2024/01/24	0	183.50	2.7	183.00	183.00	-2.6	6,206	-0.04%
2024/01/23	5	182.10	2.1	182.73	183.00	2.9	6,212	0.05%
2024/01/22	10	185.55	8.1	185.76	186.00	1.9	6,127	0.03%
2024/01/19	9.3	181.84	11	183.36	184.50	-1.7	6,037	-0.03%
2024/01/18	13.1	180.51	5.1	182.29	179.00	8.1	5,966	0.14%
2024/01/17	6.1	179.52	2	181.50	179.00	4.1	5,868	0.07%
2024/01/16	2.3	179.62	0.1	180.00	179.50	2.3	5,769	0.04%
2024/01/15	2	183.00	2.3	183.72	181.00	-0.3	5,730	-0.01%
2024/01/12	8	184.88	6	184.58	184.50	2	5,740	0.03%
2024/01/11	6.2	184.73	2	184.25	184.50	4.2	5,751	0.07%
2024/01/10	3.3	178.80	5	179.80	186.00	-1.7	5,782	-0.03%
2024/01/09	4	190.88	3	189.50	189.50	1	5,649	0.02%
2024/01/08	4.1	188.88	4.4	189.17	187.50	-0.3	5,584	0.00%
2024/01/05	7.3	188.10	8.1	187.42	186.00	-0.8	5,616	-0.01%
2024/01/04	3.2	187.76	3	187.50	187.50	0.1	5,597	0.00%
2024/01/03	0.3	192.46	1	194.00	191.00	-0.7	5,541	-0.01%
2024/01/02	1.4	198.30	9	197.00	198.00	-7.7	5,437	-0.14%
2023/12/29	8	205.63	15.1	205.57	204.00	-7.1	5,303	-0.13%
2023/12/28	3	201.00	9.6	200.56	201.50	-6.6	5,228	-0.13%
2023/12/27	10	199.95	5.3	200.14	200.00	4.7	5,130	0.09%
2023/12/26	16	195.94	42.1	195.94	195.50	-26	4,969	-0.52%
2023/12/25	27	190.57	8.7	192.35	193.00	18.3	4,679	0.39%
2023/12/22	2	185.50	1.1	184.08	184.00	0.9	4,482	0.02%
2023/12/21	2.9	182.90	4.1	182.38	181.50	-1.2	4,430	-0.03%
2023/12/20	5.3	185.70	2.5	186.83	184.50	2.7	4,318	0.06%
2023/12/19	3.1	181.84	1	181.50	181.50	2.1	4,161	0.05%
2023/12/18	2	181.00	2	180.75	180.50	0	4,254	0.00%
2023/12/15	0	0.00	1	180.00	179.00	-1	4,362	-0.02%
2023/12/14	2	181.50	1	181.51	181.50	1	4,373	0.02%
2023/12/13	2.1	179.03	0	0.00	178.00	2.1	4,355	0.05%
2023/12/12	0.1	178.25	0	0.00	177.00	0.1	4,371	0.00%
2023/12/11	1.2	179.84	1	177.00	177.00	0.2	4,347	0.00%
2023/12/08	3.3	180.88	1	179.00	179.00	2.3	4,322	0.05%
2023/12/07	4.1	179.84	0	0.00	180.00	4.1	4,283	0.10%
2023/12/06	1.6	177.53	1	177.00	176.50	0.6	4,292	0.01%
2023/12/05	0.2	178.00	1	180.00	178.00	-0.8	4,246	-0.02%
2023/12/04	1.3	184.98	2	183.75	183.50	-0.8	4,195	-0.02%
2023/12/01	9.3	183.34	4.1	183.65	185.00	5.2	4,174	0.13%
2023/11/30	11.1	185.36	6.6	183.69	183.50	4.4	4,137	0.11%
2023/11/29	7.1	179.26	10.4	180.17	181.00	-3.4	3,977	-0.08%
2023/11/28	0	0.00	0.2	168.00	168.00	-0.2	3,793	-0.01%
2023/11/24	0.1	169.85	0.1	170.50	169.00	0	3,877	0.00%
2023/11/23	0.3	169.50	1	170.00	169.00	-0.7	3,910	-0.02%
2023/11/22	0	170.00	1	169.00	169.50	-1	3,945	-0.03%
2023/11/21	0.1	168.91	0	0.00	170.00	0.1	3,984	0.00%
2023/11/17	0	166.00	5	166.00	166.00	-5	3,970	-0.13%
2023/11/16	1.2	165.20	0.2	165.00	164.50	1	4,018	0.02%
2023/11/15	0.1	169.00	0	0.00	168.00	0.1	4,050	0.00%
2023/11/14	1.2	166.58	1	166.50	166.50	0.2	4,055	0.00%
2023/11/13	4.2	169.43	0	0.00	166.00	4.2	4,095	0.10%
2023/11/10	1.2	174.83	0	0.00	174.50	1.2	4,072	0.03%
2023/11/09	0	0.00	0.6	171.99	172.00	-0.6	4,103	-0.02%
2023/11/08	0	172.10	5.2	172.89	173.00	-5.1	4,158	-0.12%
2023/11/07	0.1	170.43	0	0.00	171.00	0.1	4,217	0.00%
2023/11/06	0	171.50	2.2	172.19	172.50	-2.1	4,252	-0.05%
2023/11/03	0	0.00	0	169.00	170.00	0	4,303	0.00%
2023/11/02	0.2	169.74	1	170.50	170.50	-0.8	4,376	-0.02%
2023/11/01	0	0.00	0	166.50	166.00	0	4,382	0.00%
2023/10/31	1	165.50	3	166.00	165.00	-2	4,436	-0.05%
2023/10/30	0	168.00	2	168.00	168.00	-2	4,473	-0.04%
2023/10/27	0	166.66	1	167.00	167.50	-1	4,512	-0.02%
2023/10/26	1	161.19	1.1	160.54	165.50	0	4,539	0.00%
2023/10/25	0	165.12	2	164.25	164.50	-2	4,583	-0.04%
2023/10/24	2.1	158.82	1	159.00	161.00	1.1	4,641	0.02%
2023/10/23	1	157.99	0	159.00	157.50	1	4,844	0.02%
2023/10/20	0	0.00	0	157.00	156.50	0	4,975	0.00%
2023/10/19	2	158.75	0	0.00	159.00	2	5,011	0.04%
2023/10/18	2	159.00	1	160.50	160.50	1	5,081	0.02%
2023/10/16	0	0.00	0	165.00	164.00	0	5,103	0.00%
2023/10/13	1	166.50	0	0.00	166.50	1	5,241	0.02%
2023/10/12	1	172.00	1	170.50	172.50	0	5,222	0.00%
2023/10/11	0	0.00	1	169.50	168.50	-1	5,255	-0.02%
2023/10/06	8	168.00	8	168.50	168.00	0	5,371	0.00%
2023/10/03	0	0.00	1	167.00	167.00	-1	5,397	-0.02%
2023/10/02	1	166.53	0	168.50	167.50	1	5,411	0.02%
2023/09/28	0.3	165.83	2	165.00	164.00	-1.7	5,399	-0.03%
2023/09/27	4.1	166.51	2	167.00	167.00	2.1	5,336	0.04%
2023/09/26	1.2	170.09	1	170.50	168.50	0.2	5,319	0.00%
2023/09/25	0.1	170.50	1	170.50	170.50	-1	5,312	-0.02%
2023/09/22	5	169.90	4	170.25	171.00	1	5,338	0.02%
2023/09/21	15.4	173.60	6	173.92	172.50	9.4	5,321	0.18%
2023/09/20	7.3	175.05	8	175.94	175.50	-0.7	5,193	-0.01%
2023/09/19	0.1	168.25	0	0.00	166.00	0.1	5,053	0.00%
2023/09/18	2.1	169.73	0	0.00	168.50	2.1	4,998	0.04%
2023/09/15	3.1	170.12	2	171.25	171.50	1.1	4,985	0.02%
2023/09/14	0	0.00	4	168.00	168.00	-4	4,955	-0.08%
2023/09/13	1	164.00	0	0.00	164.50	1	4,999	0.02%
2023/09/12	1	164.50	1	164.00	164.50	0	5,076	0.00%
2023/09/11	0	0.00	1	167.00	162.00	-1	5,126	-0.02%
2023/09/08	1.9	163.46	0	0.00	163.50	1.9	5,103	0.04%
2023/09/07	1	165.50	0	0.00	164.50	1	5,148	0.02%
2023/09/06	2	165.75	1	165.00	165.00	1	5,245	0.02%
2023/09/05	3.1	166.33	2	166.25	165.00	1.1	5,369	0.02%
2023/09/01	2	159.00	0	0.00	159.50	2	5,524	0.04%
2023/08/31	3	159.01	1	159.00	159.50	2	5,528	0.04%
2023/08/29	2	159.25	0	0.00	160.00	2	5,599	0.04%
2023/08/28	1.2	163.94	0	0.00	161.50	1.2	5,623	0.02%
2023/08/25	2	172.50	1	171.50	171.50	1	5,662	0.02%
2023/08/24	1	172.00	0	0.00	173.00	1	5,670	0.02%
2023/08/22	0.1	170.75	0	0.00	170.00	0.1	5,923	0.00%
2023/08/21	0.1	170.07	4	170.00	170.50	-3.9	6,044	-0.07%
2023/08/18	3.3	174.34	2	175.00	173.00	1.3	6,040	0.02%
2023/08/17	0.1	171.00	5	172.50	178.50	-4.9	6,018	-0.08%
2023/08/16	2.2	175.77	1	176.00	178.50	1.2	5,982	0.02%
2023/08/15	2.2	176.61	1	180.00	176.50	1.2	5,992	0.02%
2023/08/14	0	176.50	0	0.00	178.00	0	5,997	0.00%
2023/08/11	7	180.21	0	0.00	179.00	7	6,022	0.12%
2023/08/10	5	188.50	5	186.60	187.50	0	6,054	0.00%
2023/08/09	3	196.17	4	198.63	194.50	-1	6,113	-0.02%
2023/08/08	3	191.83	3	193.00	192.00	0	6,074	0.00%
2023/08/07	0	0.00	1	185.00	189.00	-1	5,999	-0.02%
2023/08/04	2	186.50	0	187.00	184.50	2	5,965	0.03%
2023/08/02	1.2	186.21	0	0.00	186.00	1.2	5,916	0.02%
2023/08/01	0.1	190.07	0	0.00	190.50	0.1	5,842	0.00%
2023/07/31	2.2	195.12	2	201.71	194.50	0.1	5,806	0.00%
2023/07/28	6	199.50	11.1	193.38	201.00	-5.1	5,780	-0.09%
2023/07/27	4	201.12	1	200.00	196.00	3	5,722	0.05%
2023/07/26	17	209.73	5.3	203.38	203.50	11.7	5,669	0.21%
2023/07/25	0	0.00	4	203.88	211.00	-4	5,447	-0.07%
2023/07/24	0	191.50	0.1	192.00	192.00	-0.1	5,314	0.00%
2023/07/21	1	185.00	5	191.70	191.50	-4	5,238	-0.08%
2023/07/20	0	0.00	0.6	185.50	186.00	-0.6	5,156	-0.01%
2023/07/19	7.6	188.89	4	186.51	187.00	3.6	5,111	0.07%
2023/07/18	6.2	194.27	12.7	195.89	193.00	-6.5	5,022	-0.13%
2023/07/17	5.1	187.33	7.1	191.05	188.00	-2	4,869	-0.04%
2023/07/14	8.1	184.47	0.2	184.20	185.00	7.9	4,804	0.16%
2023/07/13	3.3	192.37	16.3	190.46	188.00	-13	4,744	-0.27%
2023/07/12	5.2	182.08	4.4	182.09	182.00	0.8	4,573	0.02%
2023/07/11	0	0.00	2	178.99	179.50	-2	4,549	-0.04%
2023/07/10	0.4	176.00	0.7	174.51	175.50	-0.3	4,538	-0.01%
2023/07/07	0.1	171.50	0	0.00	173.00	0.1	4,521	0.00%
2023/07/06	0	0.00	0.1	175.50	176.00	-0.1	4,487	0.00%
2023/07/05	3	176.83	0	0.00	176.50	3	4,460	0.07%
2023/07/04	3	178.83	1.1	178.00	179.00	1.9	4,441	0.04%
2023/07/03	0	0.00	2.1	180.26	180.00	-2.1	4,413	-0.05%
2023/06/29	0	0.00	1	175.50	174.00	-1	4,391	-0.02%
2023/06/28	1.1	173.91	0	0.00	172.50	1.1	4,365	0.03%
2023/06/27	2	173.00	1	175.00	174.00	1	4,332	0.02%
2023/06/26	0	0.00	1	174.00	175.50	-1	4,297	-0.02%
2023/06/21	0.1	175.50	2	176.00	176.00	-1.9	4,292	-0.04%
2023/06/20	1.1	174.00	0	0.00	174.00	1.1	4,250	0.03%
2023/06/19	1.1	173.16	0	0.00	174.00	1.1	4,228	0.03%
2023/06/16	3.1	176.77	2.1	177.69	178.00	1	4,143	0.02%
2023/06/15	2.1	177.48	32	178.00	178.00	-29.9	4,077	-0.73%
2023/06/14	0.5	178.50	0.3	178.50	179.00	0.2	4,078	0.00%
2023/06/13	2	181.75	3	181.67	182.50	-1	4,144	-0.02%
2023/06/12	6.5	181.27	0	0.00	178.00	6.5	4,104	0.16%
2023/06/09	3.7	185.16	10.1	185.85	185.00	-6.4	4,035	-0.16%
2023/06/08	3	181.33	7	178.93	180.00	-4	3,941	-0.10%
2023/06/07	6	178.58	12.7	177.91	178.50	-6.7	3,889	-0.17%
2023/06/06	0.5	173.00	2	172.50	173.50	-1.5	3,757	-0.04%
2023/06/05	2.1	172.00	0	0.00	173.00	2.1	3,722	0.06%
2023/06/02	1	171.00	5	171.60	171.50	-4	3,667	-0.11%
2023/06/01	1	166.00	3	166.83	166.00	-2	3,527	-0.06%
2023/05/31	0	0.00	0	166.50	166.00	0	3,450	0.00%
2023/05/30	2	163.75	0.3	164.68	164.50	1.7	3,403	0.05%
2023/05/29	3	168.17	134.1	167.71	168.00	-131.1	3,362	-3.90%	大賣/鉅額交易
2023/05/26	29	168.72	40.1	170.18	169.50	-11.1	3,353	-0.33%
2023/05/25	97	166.74	39	162.74	162.50	58	3,227	1.80%
2023/05/24	80	159.50	2	160.00	161.00	78	3,077	2.53%
2023/05/23	1	157.50	1	158.00	158.50	0	3,000	0.00%
2023/05/22	1	156.50	2	157.75	158.00	-1	2,947	-0.03%
2023/05/19	4	157.50	12	157.08	157.00	-8	2,902	-0.28%
2023/05/18	8.1	157.99	4	158.50	159.00	4.1	2,854	0.14%
2023/05/17	1	154.50	0	0.00	155.50	1	2,789	0.04%
2023/05/16	2	154.50	1	154.50	154.50	1	2,707	0.04%
2023/05/15	2.3	151.22	3	151.67	152.00	-0.7	2,628	-0.03%
2023/05/12	0	147.50	0	147.50	147.50	0	2,552	0.00%
2023/05/11	1	146.50	0	0.00	146.50	1	2,510	0.04%
2023/05/09	0	0.00	3	145.33	146.00	-3	2,529	-0.12%
2023/05/08	0.1	143.50	1	144.00	144.00	-1	2,535	-0.04%
2023/05/05	2	142.50	1	142.00	142.50	1	2,541	0.04%
2023/05/04	1	144.00	0	0.00	145.50	1	2,535	0.04%
2023/05/02	0	0.00	11	146.00	143.00	-11	2,574	-0.43%
2023/04/27	2	144.00	0	0.00	145.00	2	2,631	0.08%
2023/04/24	1	143.00	0	0.00	143.00	1	2,618	0.04%
2023/04/20	1	145.00	1	146.50	145.00	0	2,630	0.00%
2023/04/19	0	0.00	0.1	146.00	146.50	-0.1	2,648	0.00%
2023/04/12	0	0.00	1	147.00	146.50	-1	2,651	-0.04%
2023/04/11	0	0.00	1	146.00	146.50	-1	2,668	-0.04%
2023/04/07	1	144.50	0	0.00	144.00	1	2,683	0.04%
2023/04/06	0	0.00	1	145.00	145.00	-1	2,691	-0.04%
2023/03/31	2	143.00	1	144.50	144.00	1	2,707	0.04%
2023/03/30	1	142.50	0	0.00	143.50	1	2,835	0.04%
2023/03/27	0	0.00	1	143.00	143.50	-1	3,307	-0.03%
2023/03/24	0	0.00	1	143.00	144.00	-1	3,513	-0.03%
2023/03/23	0	0.00	1	144.00	144.00	-1	3,590	-0.03%
2023/03/22	0	0.00	1	143.50	144.50	-1	3,622	-0.03%
2023/03/20	0	0.00	1	142.50	140.50	-1	3,671	-0.03%
2023/03/17	2	143.00	2.3	141.18	145.00	-0.3	3,647	-0.01%
2023/03/16	0.4	142.29	4.1	142.63	142.50	-3.7	3,621	-0.10%
2023/03/15	1.1	136.74	6	139.42	139.00	-4.9	3,577	-0.14%
2023/03/14	7	135.79	5	137.70	136.50	2	3,581	0.06%
2023/03/13	1.2	137.70	2	139.50	138.00	-0.8	3,557	-0.02%
2023/03/10	4	136.76	5	136.70	137.00	-1	3,523	-0.03%
2023/03/09	0	139.00	1	140.50	139.00	-1	3,515	-0.03%
2023/03/08	3	138.17	0.1	140.00	139.50	2.9	3,568	0.08%
2023/03/07	0.1	140.04	0	0.00	141.00	0.1	3,606	0.00%
2023/03/06	0	140.12	1	140.50	140.00	-1	3,618	-0.03%
2023/03/03	0	139.50	0	139.50	139.50	0	3,659	0.00%
2023/03/02	2	136.07	2	138.50	139.00	0	3,682	0.00%
2023/03/01	0	0.00	1.1	138.98	139.00	-1.1	3,686	-0.03%
2023/02/24	1	143.50	1	140.50	137.00	0	3,742	0.00%
2023/02/23	13.2	140.48	16	142.50	141.50	-2.8	3,716	-0.08%
2023/02/21	0	134.53	0	0.00	135.00	0	3,705	0.00%
2023/02/20	0	135.00	0	0.00	134.50	0	3,821	0.00%
2023/02/17	0.1	134.83	0	0.00	135.00	0.1	3,867	0.00%
2023/02/16	0.1	134.25	1.3	135.39	135.50	-1.2	3,907	-0.03%
2023/02/15	0	133.25	0	0.00	131.00	0	3,938	0.00%
2023/02/14	0.1	132.00	2.1	132.98	133.00	-2	4,002	-0.05%
2023/02/13	0.1	130.12	1	132.00	131.00	-0.9	4,036	-0.02%
2023/02/10	3	129.33	0	0.00	128.50	3	4,052	0.07%
2023/02/09	1	131.53	1	133.00	132.00	0	4,098	0.00%
2023/02/08	0	132.97	0	0.00	132.50	0	4,101	0.00%
2023/02/07	0	133.00	0	0.00	134.00	0	4,105	0.00%
2023/02/06	0.1	133.75	0	0.00	132.50	0.1	4,090	0.00%
2023/02/03	0	133.50	0	0.00	132.00	0	4,083	0.00%
2023/02/02	0	132.50	0	132.50	133.00	0	4,100	0.00%
2023/02/01	0.1	132.68	2	133.00	134.00	-2	4,086	-0.05%
2023/01/31	0	134.00	0	0.00	131.00	0	4,061	0.00%
2023/01/30	0	132.25	2	132.50	133.00	-2	4,018	-0.05%
2023/01/17	0	126.75	12	127.75	127.50	-12	3,991	-0.30%
2023/01/16	1	125.52	1	127.00	125.50	0	4,049	0.00%
2023/01/13	0	125.50	0	0.00	125.50	0	4,071	0.00%
2023/01/11	0	126.00	1	125.50	125.50	-1	4,187	-0.02%
2023/01/10	0	126.00	7	126.21	126.50	-7	4,380	-0.16%
2023/01/09	1.1	125.94	0	0.00	126.00	1.1	4,427	0.02%
2023/01/06	0	123.00	1	123.00	124.00	-1	4,493	-0.02%
2023/01/05	1.1	123.03	4	123.75	123.50	-2.9	4,570	-0.06%
2023/01/04	0	122.25	0	0.00	122.00	0	4,595	0.00%
2023/01/03	1.1	121.52	2	122.25	122.50	-0.9	4,655	-0.02%
2022/12/30	1.1	120.51	1	121.00	119.50	0.1	4,704	0.00%
2022/12/29	0.1	119.17	2	119.75	120.00	-1.9	4,719	-0.04%
2022/12/27	4	118.38	0	0.00	118.00	4	4,814	0.08%
2022/12/26	0	119.00	1	119.50	119.00	-1	4,847	-0.02%
2022/12/23	0	118.00	1	118.50	119.50	-1	4,901	-0.02%
2022/12/22	1	117.51	0	0.00	117.50	1	5,012	0.02%
2022/12/21	1	116.06	0	0.00	117.00	1	4,939	0.02%
2022/12/20	14.1	118.32	2	116.50	116.00	12.1	4,836	0.25%
2022/12/19	1	121.05	2	124.00	123.50	-1	4,745	-0.02%
2022/12/16	1	119.59	1	122.00	123.50	0	4,614	0.00%
2022/12/15	5.1	124.79	7	123.50	123.00	-1.9	4,527	-0.04%
2022/12/14	3	122.82	3	121.67	122.50	0	4,579	0.00%
2022/12/13	0	120.43	2	121.50	120.50	-2	4,622	-0.04%
2022/12/12	2	119.50	0	0.00	120.50	2	4,667	0.04%
2022/12/09	2	119.00	3	118.67	119.00	-1	4,714	-0.02%
2022/12/07	1	118.50	0	0.00	119.00	1	4,773	0.02%
2022/12/06	4	122.25	0	0.00	121.50	4	4,856	0.08%
2022/12/05	2	125.25	0	0.00	125.00	2	4,907	0.04%
2022/12/02	2	123.00	2	124.25	123.50	0	4,944	0.00%
2022/12/01	1	124.00	0	0.00	123.50	1	4,959	0.02%
2022/11/30	1	122.00	0	0.00	123.00	1	4,940	0.02%
2022/11/28	2	124.25	1	124.00	123.00	1	4,900	0.02%
2022/11/25	3	126.49	4	126.25	125.00	-1	4,912	-0.02%
2022/11/24	0	0.00	3	123.83	123.50	-3	4,871	-0.06%
2022/11/23	1	120.50	1	122.50	122.50	0	4,882	0.00%
2022/11/22	1	121.00	1	123.00	122.00	0	4,866	0.00%
2022/11/18	6	130.00	5	129.50	130.50	1	4,764	0.02%
2022/11/17	1	126.03	4	128.25	128.50	-3	4,736	-0.06%
2022/11/16	1	126.97	1.1	124.25	127.00	-0.1	4,720	0.00%
2022/11/14	0	0.00	0.1	122.50	122.50	-0.1	4,682	0.00%
2022/11/11	2	122.50	3	124.17	123.00	-1	4,693	-0.02%
2022/11/10	0	116.00	1.2	119.33	120.00	-1.2	4,769	-0.03%
2022/11/09	1	119.50	1	120.50	120.50	0	4,853	0.00%
2022/11/08	1	118.50	2	117.50	118.00	-1	4,936	-0.02%
2022/11/07	3	115.85	4	116.75	116.50	-1	4,985	-0.02%
2022/11/04	1	112.50	0	0.00	112.50	1	4,965	0.02%
2022/11/03	0	0.00	1	113.50	113.50	-1	5,027	-0.02%
2022/11/02	0.2	110.50	0	0.00	112.00	0.2	5,049	0.00%
2022/10/28	1	112.00	0	0.00	111.00	1	5,075	0.02%
2022/10/27	0	0.00	1	112.50	112.00	-1	5,092	-0.02%
2022/10/25	1	112.50	1.2	111.63	111.50	-0.2	5,133	0.00%
2022/10/24	0	0.00	3	110.83	112.00	-3	5,132	-0.06%
2022/10/21	3	107.50	0	0.00	107.50	3	5,069	0.06%
2022/10/19	10.2	109.99	11	109.86	110.00	-0.9	5,007	-0.02%
2022/10/18	5	109.30	7	111.71	108.00	-2	4,994	-0.04%
2022/10/17	1	104.00	1	106.50	107.00	0	4,951	0.00%
2022/10/14	4	108.75	3	107.17	106.50	1	4,968	0.02%
2022/10/12	0	0.00	1	106.50	106.50	-1	4,991	-0.02%
2022/10/11	1	104.00	0	0.00	104.00	1	5,022	0.02%
2022/10/07	1	104.00	1	106.50	106.50	0	5,001	0.00%
2022/10/06	0	0.00	2	109.00	108.00	-2	4,953	-0.04%
2022/09/30	2	108.00	0	0.00	107.50	2	4,919	0.04%
2022/09/29	3	108.02	7	109.71	107.50	-4	4,947	-0.08%
2022/09/28	1	108.00	0	0.00	106.50	1	4,846	0.02%
2022/09/27	3	108.33	0	0.00	110.50	3	4,820	0.06%
2022/09/26	4	110.38	3	111.00	111.00	1	4,820	0.02%
2022/09/21	8	115.44	0	0.00	115.00	8	4,936	0.16%
2022/09/20	0	122.00	0	0.00	122.00	0	4,805	0.00%
2022/09/19	0.1	122.63	2.1	123.48	123.00	-2	4,767	-0.04%
2022/09/15	1	120.00	2	122.75	122.50	-1	4,724	-0.02%
2022/09/14	1	119.00	0	0.00	120.00	1	4,734	0.02%
2022/09/13	0.1	119.97	2	123.00	122.00	-1.9	4,717	-0.04%
2022/09/12	1	118.50	8	118.81	117.50	-7	4,615	-0.15%
2022/09/08	0	113.00	3	114.83	117.00	-3	4,606	-0.06%
2022/09/07	0	110.00	0	0.00	110.00	0	4,552	0.00%
2022/09/06	3	112.33	0	0.00	111.50	3	4,534	0.07%
2022/09/05	0	112.00	0	0.00	112.50	0	4,543	0.00%
2022/09/02	13	110.96	13	112.92	111.00	0	4,564	0.00%
2022/08/31	2	115.00	0	0.00	115.00	2	4,519	0.04%
2022/08/30	0	0.00	1	113.50	113.50	-1	4,534	-0.02%
2022/08/29	0	114.00	0	114.00	114.00	0	4,519	0.00%
2022/08/26	0	0.00	1	117.00	116.50	-1	4,516	-0.02%
2022/08/25	1.1	114.54	3	115.00	114.50	-1.9	4,519	-0.04%
2022/08/24	3	113.67	0	0.00	113.50	3	4,531	0.07%
2022/08/23	1	116.49	2	116.50	116.50	-1	4,534	-0.02%
2022/08/22	1	117.50	2	117.50	117.50	-1	4,575	-0.02%
2022/08/19	0	0.00	1	115.50	115.50	-1	4,580	-0.02%
2022/08/18	2	116.25	0	0.00	116.00	2	4,558	0.04%
2022/08/17	2.2	114.70	2	117.50	116.50	0.1	4,558	0.00%
2022/08/16	0.1	125.34	1	125.50	127.50	-0.9	4,451	-0.02%
2022/08/15	1	124.50	2	123.75	124.50	-1	4,322	-0.02%
2022/08/12	3	117.67	7.2	118.43	118.50	-4.2	4,227	-0.10%
2022/08/11	2.2	114.64	0	0.00	114.00	2.2	4,158	0.05%
2022/08/10	1	113.50	1	114.00	114.00	0	4,114	0.00%
2022/08/09	6	115.25	0	0.00	116.00	6	4,051	0.15%
2022/08/08	1	118.50	0	0.00	119.00	1	4,041	0.02%
2022/08/05	0	116.50	0	0.00	117.50	0	4,044	0.00%
2022/08/04	6	114.33	6	114.67	116.00	0	4,044	0.00%
2022/08/03	1	115.00	3	115.67	115.50	-2	4,068	-0.05%
2022/08/02	0	0.00	1	116.00	116.00	-1	4,145	-0.02%
2022/08/01	1	116.47	1	115.00	116.00	0	4,191	0.00%
2022/07/29	0	0.00	4	118.75	118.00	-4	4,193	-0.10%
2022/07/27	1.1	115.45	0.6	115.50	115.00	0.5	4,170	0.01%
2022/07/26	10	114.45	9	115.50	113.50	1	4,166	0.02%
2022/07/22	3.1	115.33	0	0.00	115.00	3.1	4,157	0.07%
2022/07/21	4.3	118.41	3	119.50	120.00	1.3	4,051	0.03%
2022/07/20	2	119.50	1	119.50	119.50	1	3,988	0.03%
2022/07/19	1.3	117.70	3	117.33	118.00	-1.8	3,927	-0.04%
2022/07/18	1.4	113.85	2	114.50	115.00	-0.7	3,857	-0.02%
2022/07/15	0.3	111.00	0	0.00	111.00	0.3	3,827	0.01%
2022/07/14	0.3	109.50	1	107.00	109.50	-0.7	3,849	-0.02%
2022/07/13	1.1	108.00	2	109.50	108.00	-1	3,879	-0.02%
2022/07/12	1	102.50	1	103.50	104.50	0	3,886	0.00%
2022/07/11	1.1	106.14	0	0.00	106.50	1.1	3,860	0.03%
2022/07/08	1.1	107.95	2	108.00	108.00	-1	3,850	-0.02%
2022/07/07	1.4	101.73	1	100.00	102.00	0.4	3,798	0.01%
2022/07/05	1	102.00	1	100.50	102.00	0	3,772	0.00%
2022/07/04	2	102.00	0	0.00	101.50	2	3,752	0.05%
2022/07/01	3.1	106.66	1	105.00	105.00	2.1	3,730	0.06%
2022/06/30	5	110.80	4	112.88	113.50	1	3,653	0.03%
2022/06/29	7.3	117.68	0	0.00	117.00	7.3	3,516	0.21%
2022/06/24	1	123.00	1	125.50	127.00	0	3,540	0.00%
2022/06/23	0	0.00	1	126.50	125.00	-1	3,510	-0.03%
2022/06/22	2	124.50	0	0.00	122.00	2	3,477	0.06%
2022/06/21	1.2	127.20	2	128.00	128.50	-0.8	3,559	-0.02%
2022/06/20	0	0.00	2.5	126.20	126.00	-2.5	3,598	-0.07%
2022/06/17	0.1	125.56	0	0.00	125.50	0.1	3,671	0.00%
2022/06/15	0	0.00	1	131.50	130.00	-1	3,683	-0.03%
2022/06/14	1.1	129.50	0	0.00	129.50	1.1	3,698	0.03%
2022/06/13	2	129.00	0	0.00	131.00	2	3,676	0.05%
2022/06/10	0	134.00	0.3	133.00	133.00	-0.3	3,659	-0.01%
2022/06/09	0	0.00	5.1	135.49	135.50	-5.1	3,679	-0.14%
2022/06/07	0	0.00	0.2	133.00	134.00	-0.2	3,717	-0.01%
2022/06/01	0	0.00	1	136.50	136.00	-1	3,871	-0.03%
2022/05/30	5	135.00	0	0.00	134.00	5	3,852	0.13%
2022/05/27	1.1	132.86	3	131.83	132.00	-2	3,793	-0.05%
2022/05/26	2.1	127.51	3	128.33	128.00	-1	3,769	-0.03%
2022/05/25	1	127.50	3.2	128.03	127.50	-2.2	3,768	-0.06%
2022/05/23	4	126.25	2	128.25	126.00	2	3,717	0.05%
2022/05/20	5	131.50	0	0.00	129.00	5	3,730	0.13%
2022/05/19	0	0.00	5	129.40	130.50	-5	3,707	-0.14%
2022/05/18	1.1	130.05	0.1	129.50	131.00	1	3,695	0.03%
2022/05/17	1.1	130.05	0	129.50	130.50	1.1	3,698	0.03%
2022/05/16	1.2	127.80	1	126.50	127.50	0.2	3,696	0.01%
2022/05/13	4.2	129.02	11	130.00	130.00	-6.8	3,671	-0.19%
2022/05/12	0	0.00	1	129.99	128.50	-1	3,668	-0.03%
2022/05/11	1.1	128.52	0	0.00	130.00	1.1	3,667	0.03%
2022/05/10	3.2	131.26	0	129.22	131.00	3.1	3,638	0.09%
2022/05/09	0.4	127.94	6	126.92	128.50	-5.6	3,568	-0.16%
2022/05/05	7.1	126.43	0	0.00	126.00	7.1	3,553	0.20%
2022/05/04	1.1	125.48	0	0.00	125.00	1.1	3,561	0.03%
2022/05/03	0.1	123.50	1	123.50	123.50	-1	3,558	-0.03%
2022/04/29	0.4	122.00	0	0.00	121.00	0.4	3,564	0.01%
2022/04/28	0.1	120.48	1	120.50	120.50	-0.9	3,532	-0.03%
2022/04/27	2.1	119.29	0	0.00	119.50	2.1	3,508	0.06%
2022/04/26	0	0.00	1	122.00	121.00	-1	3,464	-0.03%
2022/04/25	1	118.50	0	0.00	119.00	1	3,479	0.03%
2022/04/22	1	120.00	0	0.00	120.50	1	3,463	0.03%
2022/04/21	0	124.00	0	0.00	122.50	0	3,464	0.00%
2022/04/20	0.7	124.67	0	0.00	123.00	0.7	3,435	0.02%
2022/04/18	0	0.00	1	122.50	122.00	-1	3,439	-0.03%
2022/04/15	2.1	120.52	0	0.00	120.50	2.1	3,467	0.06%
2022/04/13	2	122.00	2	123.00	123.00	0	3,527	0.00%
2022/04/12	0	120.00	0	0.00	120.00	0	3,492	0.00%
2022/04/11	10.2	121.00	0	0.00	121.00	10.2	3,470	0.29%
2022/04/07	2	125.00	0	0.00	125.00	2	3,458	0.06%
2022/04/06	1	126.50	0	0.00	127.50	1	3,431	0.03%
2022/04/01	1	129.00	1	129.50	130.00	0	3,459	0.00%
2022/03/31	0.5	131.50	0	0.00	130.00	0.5	3,451	0.01%
2022/03/30	5	132.00	0	0.00	132.00	5	3,366	0.15%
2022/03/25	1	132.50	1	134.00	134.00	0	3,339	0.00%
2022/03/24	2	131.52	3	133.33	132.50	-1	3,317	-0.03%
2022/03/23	8	138.06	0	0.00	137.00	8	3,187	0.25%
2022/03/22	1	137.00	0	138.00	138.50	1	3,164	0.03%
2022/03/21	2	141.50	1	144.00	140.50	1	3,096	0.03%
2022/03/18	2.2	139.82	0	0.00	141.00	2.2	3,114	0.07%
2022/03/17	1	142.50	1	143.50	142.50	0	3,162	0.00%
2022/03/16	1	140.02	0	0.00	140.00	1	3,166	0.03%
2022/03/14	1	141.50	3	141.50	143.00	-2	3,317	-0.06%
2022/03/11	5	142.70	0	0.00	142.00	5	3,357	0.15%
2022/03/10	5.1	147.99	6	147.42	147.00	-0.9	3,420	-0.03%
2022/03/09	2	145.50	1	144.00	144.00	1	3,433	0.03%
2022/03/08	4	143.88	1	145.00	145.00	3	3,413	0.09%
2022/03/07	2	145.75	0	0.00	145.00	2	3,409	0.06%
2022/03/04	2	153.25	0.2	153.50	153.00	1.8	3,456	0.05%
2022/03/03	5	159.50	5	156.80	157.00	0	3,456	0.00%
2022/03/01	5.1	160.00	5	158.20	158.00	0.1	3,464	0.00%
2022/02/25	0	0.00	10	156.00	155.50	-10	3,439	-0.29%
2022/02/24	0.1	155.00	2	155.50	156.00	-2	3,460	-0.06%
2022/02/18	0	0.00	1	160.00	160.00	-1	3,767	-0.03%
2022/02/17	0	0.00	2	159.50	159.50	-2	3,847	-0.05%
2022/02/16	0	0.00	6	156.50	157.00	-6	3,946	-0.15%
2022/02/11	4	156.25	3	157.67	156.00	1	4,764	0.02%
2022/02/10	1	155.50	3	157.00	157.00	-2	4,950	-0.04%
2022/02/09	3	155.00	4	156.25	157.00	-1	5,167	-0.02%
2022/02/08	8	154.81	8	155.19	154.50	0	5,302	0.00%
2022/02/07	3	151.50	1	152.00	153.50	2	5,417	0.04%
2022/01/26	1	152.00	4	154.00	151.00	-3	5,477	-0.05%
2022/01/24	0	156.00	0.1	155.92	156.50	-0.1	5,600	0.00%
2022/01/21	1	156.00	1	158.00	156.00	0	5,616	0.00%
2022/01/19	0	0.00	1	157.50	158.00	-1	5,628	-0.02%
2022/01/18	2	159.25	2	159.75	158.50	0	5,681	0.00%
2022/01/17	2	157.00	2	158.00	157.50	0	5,663	0.00%
2022/01/14	0	0.00	1	156.00	155.50	-1	5,709	-0.02%
2022/01/13	6	156.08	0	0.00	155.50	6	5,789	0.10%
2022/01/12	0	0.00	1	157.50	157.50	-1	5,815	-0.02%
2022/01/11	4	156.63	1	158.00	156.50	3	5,883	0.05%
2022/01/10	2	158.50	2	159.75	160.50	0	5,994	0.00%
2022/01/07	1	160.00	1	161.00	160.50	0	5,985	0.00%
2022/01/06	1	157.00	0	0.00	160.50	1	5,972	0.02%
2022/01/04	0	0.00	1	161.50	161.50	-1	6,084	-0.02%
2021/12/30	3.1	160.04	0	0.00	160.50	3.1	6,457	0.05%
2021/12/29	4.1	162.78	1	163.50	162.00	3.1	6,431	0.05%
2021/12/28	5	164.00	10.1	163.31	165.50	-5.1	6,422	-0.08%
2021/12/27	6	159.92	4	160.75	160.00	2	6,377	0.03%
2021/12/22	0	162.00	1	162.00	162.00	-1	6,452	-0.02%
2021/12/21	0.3	159.17	0	0.00	162.00	0.3	6,507	0.00%
2021/12/20	2	160.52	0	0.00	160.50	2	6,532	0.03%
2021/12/17	1	162.02	0	0.00	162.50	1	6,573	0.02%
2021/12/16	5	166.70	9.1	167.04	165.50	-4.1	6,639	-0.06%
2021/12/15	3	163.17	3	163.83	162.00	0	6,620	0.00%
2021/12/14	10	165.25	2	166.00	165.00	8	6,602	0.12%
2021/12/13	3.1	169.50	15	170.43	168.50	-12	6,603	-0.18%
2021/12/10	5.1	166.69	3	168.17	166.00	2.1	6,516	0.03%
2021/12/09	6.1	168.10	10	168.65	169.00	-3.9	6,489	-0.06%
2021/12/08	2.1	166.10	6	166.92	166.00	-3.9	6,436	-0.06%
2021/12/07	2	163.25	3	165.17	165.50	-1	6,373	-0.02%
2021/12/06	6	158.75	17	161.35	163.50	-11	6,329	-0.17%
2021/12/03	0	0.00	4.4	161.66	161.50	-4.4	6,288	-0.07%
2021/12/02	0.1	161.00	2	162.00	161.00	-1.9	6,285	-0.03%
2021/12/01	1.1	165.55	0	0.00	164.50	1.1	6,292	0.02%
2021/11/30	6	166.67	8	166.75	163.00	-2	6,287	-0.03%
2021/11/29	1	161.00	0	158.00	161.50	1	6,225	0.02%
2021/11/26	0.1	161.00	0	0.00	162.00	0.1	6,210	0.00%
2021/11/25	1	162.50	1	164.00	163.00	0	6,263	0.00%
2021/11/24	0	0.00	1	163.00	162.50	-1	6,286	-0.02%
2021/11/23	4	161.12	3	161.33	161.00	1	6,286	0.02%
2021/11/22	5.1	166.18	1	168.50	165.00	4.1	6,284	0.07%
2021/11/19	19.1	165.55	25	166.76	166.00	-5.9	6,294	-0.09%
2021/11/18	5	163.20	3	165.67	161.00	2	6,244	0.03%
2021/11/17	4	159.75	3	160.50	162.50	1	6,236	0.02%
2021/11/16	6	163.75	6	164.17	163.00	0	6,330	0.00%
2021/11/15	4	160.88	3	162.00	161.00	1	6,365	0.02%
2021/11/12	18.3	158.33	5	158.70	158.50	13.3	6,448	0.21%
2021/11/11	5	164.20	7	165.29	165.00	-2	6,326	-0.03%
2021/11/10	12.1	167.54	32.1	169.27	166.50	-20	6,251	-0.32%
2021/11/09	6	161.25	12.7	162.14	159.50	-6.7	5,934	-0.11%
2021/11/08	13	157.23	17.1	156.83	158.00	-4.1	5,735	-0.07%
2021/11/05	14.2	151.47	10	152.70	151.50	4.2	5,579	0.08%
2021/11/04	2.1	146.33	15.3	149.09	152.00	-13.3	5,475	-0.24%
2021/11/03	1.2	145.02	4	145.50	145.00	-2.9	5,328	-0.05%
2021/11/02	4	143.25	7	143.86	143.50	-3	5,243	-0.06%
2021/11/01	1.1	142.00	2	142.50	142.00	-1	5,174	-0.02%
2021/10/29	1	140.50	0	0.00	140.00	1	5,147	0.02%
2021/10/27	3	140.00	1	140.00	140.50	2	5,198	0.04%
2021/10/26	1	142.50	9	142.56	142.50	-8	5,212	-0.15%
2021/10/25	1	140.00	6	140.50	141.00	-5	5,194	-0.10%
2021/10/22	0	0.00	7	139.36	140.50	-7	5,233	-0.13%
2021/10/21	4	141.38	2	143.75	140.50	2	5,261	0.04%
2021/10/20	1	142.50	0	0.00	142.00	1	5,237	0.02%
2021/10/19	8	141.19	0	143.00	142.00	8	5,259	0.15%
2021/10/18	12.1	143.02	12	143.58	144.00	0.1	5,279	0.00%
2021/10/15	0.1	138.50	11	138.45	138.50	-10.9	5,137	-0.21%
2021/10/14	0	0.00	4	140.13	137.00	-4	5,113	-0.08%
2021/10/13	0	0.00	1	139.00	139.00	-1	5,117	-0.02%
2021/10/12	6	136.92	2	137.50	136.50	4	5,116	0.08%
2021/10/08	6.1	138.19	9	138.83	137.00	-2.9	5,020	-0.06%
2021/10/07	5	135.00	8	133.88	135.50	-3	4,780	-0.06%
2021/10/06	4	127.13	2	127.50	127.00	2	4,688	0.04%
2021/10/05	0	0.00	1	125.50	128.00	-1	4,750	-0.02%
2021/10/04	2	129.25	2	130.00	127.00	0	4,788	0.00%
2021/10/01	2	127.75	2	127.75	127.00	0	4,784	0.00%
2021/09/30	1	127.50	1	129.00	129.50	0	4,784	0.00%
2021/09/29	6	129.08	11	129.36	129.00	-5	4,771	-0.10%
2021/09/28	11	131.86	5	132.20	131.00	6	4,752	0.13%
2021/09/27	2.1	140.19	0	0.00	137.50	2.1	4,746	0.04%
2021/09/24	4	143.38	1	143.50	143.00	3	4,721	0.06%
2021/09/23	11	144.09	7	144.00	145.00	4	4,712	0.08%
2021/09/22	2	137.50	18	139.36	139.50	-16	4,684	-0.34%
2021/09/17	2	139.25	2	139.75	139.00	0	4,732	0.00%
2021/09/16	3	136.17	7	138.00	138.50	-4	4,844	-0.08%
2021/09/15	4	136.13	4	136.88	136.50	0	4,885	0.00%
2021/09/13	4	139.25	3	139.67	139.00	1	5,063	0.02%
2021/09/10	8	137.19	7	137.79	138.50	1	5,085	0.02%
2021/09/09	1	137.50	5	137.40	138.50	-4	5,212	-0.08%
2021/09/08	7	135.00	9	136.17	135.00	-2	5,213	-0.04%
2021/09/07	4	137.38	4	138.13	137.50	0	5,194	0.00%
2021/09/06	5	137.40	5	138.30	136.50	0	5,204	0.00%
2021/09/03	1	135.50	1.3	136.29	136.00	-0.3	5,199	-0.01%
2021/09/02	3	134.50	3	134.83	133.50	0	5,201	0.00%
2021/09/01	3	131.67	2	132.25	132.50	1	5,203	0.02%
2021/08/31	6	128.50	5	129.60	130.50	1	5,182	0.02%
2021/08/30	0.1	129.00	13	128.85	130.00	-12.9	5,138	-0.25%
2021/08/27	0	0.00	10	127.50	127.50	-10	5,152	-0.19%
2021/08/26	5	127.10	5	128.10	127.50	0	5,216	0.00%
2021/08/25	11.3	127.01	1.5	127.17	127.00	9.8	5,263	0.19%
2021/08/24	24.3	124.61	8	125.19	124.50	16.3	5,282	0.31%
2021/08/23	3.7	118.93	4	119.63	119.50	-0.3	5,215	-0.01%
2021/08/20	2.1	121.57	0	0.00	122.50	2.1	5,173	0.04%
2021/08/19	1.1	125.46	3	125.50	123.50	-1.9	5,170	-0.04%
2021/08/18	15.2	125.49	1.2	126.25	126.00	14	5,135	0.27%
2021/08/17	16.3	133.09	0	0.00	129.50	16.3	5,038	0.32%
2021/08/16	3	139.00	4	140.00	139.00	-1	4,931	-0.02%
2021/08/13	8.4	138.27	2	138.25	137.50	6.4	4,965	0.13%
2021/08/12	1	140.50	1	142.00	141.50	0	5,069	0.00%
2021/08/11	4	142.75	4	143.00	142.00	0	5,144	0.00%
2021/08/10	5.2	146.87	1	144.50	143.50	4.2	5,179	0.08%
2021/08/09	2.1	150.02	3	151.17	151.00	-1	5,211	-0.02%
2021/08/06	0	0.00	0.1	148.00	148.50	-0.1	5,275	0.00%
2021/08/05	3	147.67	2	148.25	147.50	1	5,425	0.02%
2021/08/04	9	150.00	20	150.45	150.00	-11	5,570	-0.20%
2021/08/03	12	148.92	0	0.00	147.50	12	5,683	0.21%
2021/08/02	10	150.50	3	150.67	151.00	7	5,732	0.12%
2021/07/30	3	147.67	4	149.13	148.00	-1	5,818	-0.02%
2021/07/29	4	146.88	3.1	147.84	147.00	0.9	6,015	0.02%
2021/07/28	1	148.00	7	150.00	148.50	-6	6,258	-0.10%
2021/07/27	20.1	151.06	5	152.20	150.00	15.1	6,577	0.23%
2021/07/26	4.3	147.50	11	147.82	148.50	-6.8	6,820	-0.10%
2021/07/23	5.1	143.44	4	146.75	143.00	1.1	6,867	0.02%
2021/07/22	3.1	145.55	3.2	148.41	146.00	-0.1	6,866	0.00%
2021/07/21	12	146.71	2	146.50	145.50	10	6,844	0.15%
2021/07/20	2	150.25	4	150.25	150.00	-2	6,846	-0.03%
2021/07/19	4	151.00	4	150.63	151.50	0	6,893	0.00%
2021/07/16	8	152.88	3	153.67	153.50	5	6,963	0.07%
2021/07/15	2	153.00	2	153.00	154.00	0	7,055	0.00%
2021/07/14	5.2	149.83	4	151.25	151.00	1.2	7,073	0.02%
2021/07/13	2	153.00	1	152.01	152.00	1	7,141	0.01%
2021/07/12	20.4	151.01	3	150.51	151.50	17.4	7,307	0.24%
2021/07/09	1	154.50	11	155.86	154.50	-10	7,309	-0.14%
2021/07/08	23	158.52	2	158.50	158.00	21	7,358	0.29%
2021/07/07	0.2	158.00	2	157.75	158.50	-1.8	7,439	-0.02%
2021/07/06	0	0.00	14.2	157.66	157.50	-14.2	7,466	-0.19%
2021/07/05	7.2	156.91	9	157.83	158.50	-1.9	7,527	-0.02%
2021/07/02	3.1	155.65	2	155.27	154.00	1.1	7,555	0.01%
2021/07/01	2.2	158.79	2	159.25	158.00	0.2	7,507	0.00%
2021/06/30	2	157.75	3.3	158.88	157.50	-1.3	7,509	-0.02%
2021/06/29	16.2	158.99	242	157.41	157.00	-225.8	7,474	-3.02%	大賣/鉅額交易
2021/06/28	1	159.50	1	159.50	160.00	0	7,504	0.00%
2021/06/25	19.5	160.18	8	159.50	158.50	11.5	7,468	0.15%
2021/06/24	14.1	162.87	12	162.46	162.50	2.1	7,353	0.03%
2021/06/23	10.1	166.06	2	165.50	165.00	8.1	7,306	0.11%
2021/06/22	21.1	172.95	4	171.50	169.50	17.1	7,304	0.23%
2021/06/21	13	176.92	12	178.96	178.50	1	7,289	0.01%
2021/06/18	16.3	181.58	13.7	179.97	181.00	2.5	7,364	0.03%
2021/06/17	0	172.00	2	171.75	172.00	-2	7,308	-0.03%
2021/06/16	3	169.50	4	170.63	170.50	-1	7,340	-0.01%
2021/06/15	0	168.50	5	169.50	169.50	-5	7,380	-0.07%
2021/06/11	6	168.00	1	171.00	167.00	5	7,414	0.07%
2021/06/10	4	171.38	12	171.54	172.00	-8	7,536	-0.11%
2021/06/09	8	168.94	1	169.00	169.00	7	7,640	0.09%
2021/06/08	2	170.75	3	171.00	170.00	-1	7,629	-0.01%
2021/06/07	4	170.00	2	169.25	171.00	2	7,749	0.03%
2021/06/04	8	171.31	1	171.50	170.00	7	7,787	0.09%
2021/06/03	5.1	172.71	4	174.75	175.00	1.1	7,806	0.01%
2021/06/02	7	170.21	1	169.50	170.00	6	7,772	0.08%
2021/06/01	0	170.83	4	169.13	171.50	-4	7,766	-0.05%
2021/05/31	5.1	163.12	4.1	163.87	165.50	1	7,751	0.01%
2021/05/28	5.1	166.92	6	168.33	166.50	-0.9	7,765	-0.01%
2021/05/27	2.1	164.54	5	166.10	167.00	-2.9	7,817	-0.04%
2021/05/26	8	164.94	2	167.75	164.00	6	7,849	0.08%
2021/05/25	2	166.75	6	169.17	168.50	-4	7,953	-0.05%
2021/05/24	2.1	161.51	5	161.80	164.50	-2.9	8,131	-0.04%
2021/05/21	16.2	164.75	6	165.58	164.50	10.2	8,475	0.12%
2021/05/20	11	165.18	6	165.50	165.00	5	8,555	0.06%
2021/05/19	5	173.10	0	0.00	170.50	5	8,443	0.06%
2021/05/18	1	174.00	5.4	174.15	176.00	-4.4	8,430	-0.05%
2021/05/17	6	167.83	5	166.60	166.00	1	8,538	0.01%
2021/05/14	2	169.25	2	171.25	170.00	0	8,453	0.00%
2021/05/13	4	167.63	4	168.38	170.00	0	8,377	0.00%
2021/05/12	5.2	161.14	20	164.80	168.00	-14.8	8,232	-0.18%
2021/05/11	14	176.86	11	174.14	174.00	3	8,105	0.04%
2021/05/10	8.1	190.15	4	190.25	191.00	4.1	7,974	0.05%
2021/05/07	3.2	187.50	1	188.00	190.00	2.2	7,947	0.03%
2021/05/06	12.2	190.43	9.1	189.51	187.50	3.1	7,879	0.04%
2021/05/05	19	197.42	19	197.71	194.00	0	7,712	0.00%
2021/05/04	11.1	191.49	5.2	194.83	191.00	5.9	7,476	0.08%
2021/05/03	23.3	190.58	16	187.63	188.00	7.3	7,171	0.10%
2021/04/29	9	176.39	24.3	180.88	184.50	-15.3	6,908	-0.22%
2021/04/28	12	178.54	9.2	175.83	177.50	2.8	6,811	0.04%
2021/04/27	4	177.50	1.3	180.17	179.00	2.7	6,813	0.04%
2021/04/26	9	174.78	14	176.25	176.50	-5	6,770	-0.07%
2021/04/23	7	171.79	14	174.64	175.00	-7	6,745	-0.10%
2021/04/22	17	171.21	16	172.34	171.00	1	6,729	0.01%
2021/04/21	57	169.22	6	170.67	171.00	51	6,737	0.76%
2021/04/20	3.6	170.11	4	170.38	169.50	-0.4	6,784	-0.01%
2021/04/19	13.4	171.42	2	171.00	171.00	11.4	6,803	0.17%
2021/04/16	10	173.30	25	176.16	178.50	-15	6,742	-0.22%
2021/04/15	1	168.50	6.2	169.15	170.00	-5.2	6,588	-0.08%
2021/04/14	2	162.25	4.1	162.76	165.00	-2.1	6,532	-0.03%
2021/04/13	7.5	164.35	2.1	160.52	160.00	5.4	6,463	0.08%
2021/04/12	6	166.58	0	0.00	166.00	6	6,409	0.09%
2021/04/09	3	166.83	5	169.40	170.00	-2	6,402	-0.03%
2021/04/08	8	166.31	11	166.59	167.00	-3	6,382	-0.05%
2021/04/07	2	170.00	0	169.00	169.00	2	6,347	0.03%
2021/04/06	5	171.20	0.2	172.00	171.00	4.8	6,337	0.08%
2021/04/01	1.1	173.50	2.2	175.20	173.00	-1.1	6,321	-0.02%
2021/03/31	2.5	171.70	5	173.90	174.00	-2.5	6,297	-0.04%
2021/03/30	0	165.50	3	169.00	171.00	-3	6,208	-0.05%
2021/03/29	2	166.00	2	166.00	166.50	0	6,173	0.00%
2021/03/26	4.5	165.33	3	167.67	166.00	1.5	6,203	0.02%
2021/03/25	5	163.30	7	164.79	166.00	-2	6,182	-0.03%
2021/03/24	2	162.50	2	165.44	163.00	0	6,215	0.00%
2021/03/23	3.1	161.32	3	161.33	162.00	0.1	6,157	0.00%
2021/03/22	6	166.42	7	164.71	165.50	-1	6,065	-0.02%
2021/03/19	4	159.50	4	161.25	160.50	0	6,031	0.00%
2021/03/18	2	164.25	3	163.83	163.50	-1	5,993	-0.02%
2021/03/17	2.5	162.20	6	162.25	162.50	-3.5	5,945	-0.06%
2021/03/16	6	160.00	6	161.25	160.00	0	5,937	0.00%
2021/03/15	3	157.83	14	157.46	159.00	-11	5,786	-0.19%
2021/03/12	7	150.43	1	151.00	151.00	6	5,700	0.11%
2021/03/11	1.5	149.00	10	151.60	153.50	-8.5	5,784	-0.15%
2021/03/10	7	147.00	12	147.75	147.00	-5	5,684	-0.09%
2021/03/09	7	148.00	3	149.17	148.00	4	5,660	0.07%
2021/03/08	0	0.00	2.1	147.26	148.00	-2.1	5,654	-0.04%
2021/03/05	1	147.00	5.1	143.78	145.50	-4.1	5,664	-0.07%
2021/03/04	5	145.50	1	146.00	145.00	4	5,686	0.07%
2021/03/03	1	149.00	1	148.50	149.50	0	5,715	0.00%
2021/03/02	3	148.83	5	148.90	145.50	-2	5,665	-0.04%
2021/02/26	7	148.29	1	146.00	149.00	6	5,582	0.11%
2021/02/25	6	155.00	2	160.25	154.00	4	5,457	0.07%
2021/02/24	14.2	157.83	2	158.21	156.00	12.2	5,324	0.23%
2021/02/23	16	155.81	30.1	159.00	161.50	-14.1	5,083	-0.28%
2021/02/22	5	147.82	7	149.07	147.00	-2	4,758	-0.04%
2021/02/19	11	140.14	4	140.50	141.00	7	4,604	0.15%
2021/02/18	3	139.17	2	140.25	141.00	1	4,579	0.02%
2021/02/17	8.1	142.07	13	143.42	142.00	-4.9	4,535	-0.11%
2021/02/05	2	134.00	0	0.00	134.00	2	4,347	0.05%
2021/02/04	2	133.25	2.2	134.05	132.50	-0.2	4,369	0.00%
2021/02/03	5	135.20	8	135.63	135.50	-3	4,429	-0.07%
2021/02/02	7	131.79	9	134.06	134.50	-2	4,511	-0.04%
2021/02/01	5	130.90	6	131.83	131.00	-1	4,486	-0.02%
2021/01/29	6	133.33	6	135.08	130.50	0	4,502	0.00%
2021/01/28	9	134.72	6	135.33	134.50	3	4,423	0.07%
2021/01/27	3	136.83	9.2	137.88	137.00	-6.1	4,403	-0.14%
2021/01/26	6	135.17	5	136.20	134.50	1	4,363	0.02%
2021/01/25	5	135.60	6	136.67	136.00	-1	4,396	-0.02%
2021/01/22	1	131.50	5	132.80	133.50	-4	4,414	-0.09%
2021/01/21	0	0.00	5	128.20	129.00	-5	4,377	-0.11%
2021/01/20	4.1	128.12	1	127.50	127.50	3.1	4,407	0.07%
2021/01/19	0	0.00	1	133.50	132.50	-1	4,364	-0.02%
2021/01/18	1	130.50	20	130.25	131.00	-19	4,334	-0.44%
2021/01/15	21.1	136.83	12	134.38	134.00	9.1	4,335	0.21%
2021/01/14	34	140.24	16	141.03	140.00	18	4,380	0.41%
2021/01/13	4	138.75	35.2	138.05	138.00	-31.2	4,308	-0.72%
2021/01/12	19	130.66	9	130.83	130.50	10	4,156	0.24%
2021/01/11	7	127.71	1	127.50	128.50	6	4,119	0.15%
2021/01/08	2	129.50	5	131.60	131.50	-3	4,124	-0.07%
2021/01/07	0.1	130.00	0	0.00	129.00	0.1	4,145	0.00%
2021/01/06	4.1	129.25	0	0.00	128.50	4.1	4,183	0.10%
2021/01/05	4.1	130.50	0	0.00	130.00	4.1	4,189	0.10%
2021/01/04	6	133.58	0	0.00	133.50	6	4,218	0.14%
2020/12/31	2	133.00	5	132.10	132.50	-3	4,258	-0.07%
2020/12/30	1	127.00	2	129.75	130.00	-1	4,232	-0.02%
2020/12/29	1	129.00	2	129.00	128.50	-1	4,247	-0.02%
2020/12/28	1	129.50	4	128.50	127.50	-3	4,287	-0.07%
2020/12/25	0.1	126.00	0	0.00	125.50	0.1	4,335	0.00%
2020/12/24	1	125.50	0	0.00	125.00	1	4,395	0.02%
2020/12/23	0.2	126.33	0	0.00	125.00	0.2	4,434	0.00%
2020/12/22	12	127.92	3	127.83	126.00	9	4,497	0.20%
2020/12/21	1	133.00	0	0.00	132.00	1	4,566	0.02%
2020/12/18	2.1	134.55	6	135.33	133.00	-3.9	4,594	-0.08%
2020/12/17	1.1	132.95	4	133.00	132.50	-2.9	4,497	-0.06%
2020/12/15	2	130.00	2	133.00	130.00	0	4,663	0.00%
2020/12/11	6	130.00	1	130.00	132.50	5	4,702	0.11%
2020/12/10	2.1	131.76	5	133.70	131.00	-2.9	4,714	-0.06%
2020/12/09	3.1	130.73	2	131.00	132.00	1.1	4,693	0.02%
2020/12/08	4	133.00	3	131.83	131.50	1	4,710	0.02%
2020/12/07	2	130.99	30	128.97	132.50	-28	4,713	-0.59%
2020/12/04	2	126.51	0	0.00	126.50	2	4,670	0.04%
2020/12/03	3	127.33	2	128.00	128.00	1	4,754	0.02%
2020/12/02	18	128.44	13	128.12	128.00	5	4,873	0.10%
2020/12/01	1.1	124.82	3	127.50	127.50	-1.9	5,154	-0.04%
2020/11/30	1	125.50	0	0.00	125.00	1	5,594	0.02%
2020/11/27	1.1	126.91	21	127.10	127.00	-19.9	5,848	-0.34%
2020/11/26	0	0.00	4	124.25	124.50	-4	5,941	-0.07%
2020/11/25	2	122.25	3	122.83	122.00	-1	6,139	-0.02%
2020/11/24	6	121.92	0	0.00	121.50	6	6,185	0.10%
2020/11/23	4	123.38	3	124.83	123.50	1	6,211	0.02%
2020/11/20	13	122.50	2.2	122.96	123.50	10.8	6,205	0.17%
2020/11/19	15.2	123.28	3	123.33	123.00	12.2	6,232	0.20%
2020/11/18	0	0.00	1	121.50	121.00	-1	6,294	-0.02%
2020/11/17	7.1	120.93	5	120.60	121.00	2.1	6,430	0.03%
2020/11/16	1	118.00	2	118.75	118.50	-1	6,509	-0.02%
2020/11/13	3	115.67	50	116.35	117.00	-47	6,617	-0.71%
2020/11/12	51	115.26	0	0.00	115.00	51	6,695	0.76%
2020/11/11	4	117.25	8	117.56	117.50	-4	6,830	-0.06%
2020/11/10	9	114.11	1	114.00	113.50	8	6,838	0.12%
2020/11/09	1	120.00	3	119.83	120.00	-2	6,896	-0.03%
2020/11/04	3	118.67	2	118.50	119.00	1	7,041	0.01%
2020/11/03	0	0.00	1	117.50	117.50	-1	7,087	-0.01%
2020/11/02	4	114.25	5	113.30	115.50	-1	7,181	-0.01%
2020/10/30	7	117.64	4	116.00	115.00	3	7,205	0.04%
2020/10/29	2	119.50	0	0.00	121.00	2	7,170	0.03%
2020/10/28	0	0.00	1	122.50	123.00	-1	7,199	-0.01%
2020/10/27	3	121.33	0	0.00	121.50	3	7,209	0.04%
2020/10/23	1	122.50	0	0.00	122.50	1	7,349	0.01%
2020/10/22	2	122.25	6	123.00	123.50	-4	7,492	-0.05%
2020/10/21	2	122.50	4	123.50	122.50	-2	7,553	-0.03%
2020/10/20	2	123.25	2	123.25	124.00	0	7,641	0.00%
2020/10/19	1	124.50	0	0.00	124.00	1	7,700	0.01%
2020/10/16	3	122.00	7	122.86	123.50	-4	7,750	-0.05%
2020/10/15	15	125.70	5	123.50	123.50	10	7,808	0.13%
2020/10/14	1	127.00	2	128.00	128.00	-1	7,795	-0.01%
2020/10/13	2	128.00	3	128.33	129.00	-1	7,918	-0.01%
2020/10/12	6	126.75	9	127.78	130.00	-3	8,061	-0.04%
2020/10/08	9	128.78	1	131.00	128.50	8	8,098	0.10%
2020/10/07	1	129.50	2	131.50	130.00	-1	8,287	-0.01%
2020/10/06	4	129.38	7	131.50	130.00	-3	8,379	-0.04%
2020/10/05	17	131.47	1	132.50	130.50	16	8,439	0.19%
2020/09/29	5	132.30	4	131.13	132.00	1	8,577	0.01%
2020/09/28	1	132.00	1	132.50	132.50	0	8,622	0.00%
2020/09/25	3	129.00	8	127.44	128.00	-5	8,641	-0.06%
2020/09/24	13	128.19	187	127.56	127.00	-174	8,724	-1.99%	大賣/鉅額交易
2020/09/21	4	138.63	1	137.00	137.00	3	8,723	0.03%
2020/09/18	7	139.57	9	140.28	140.50	-2	8,727	-0.02%
2020/09/17	4	139.38	8	139.44	138.50	-4	8,580	-0.05%
2020/09/16	1	139.00	4	140.25	139.00	-3	8,585	-0.03%
2020/09/15	0	0.00	3	137.83	137.00	-3	8,539	-0.04%
2020/09/14	1	138.00	0	0.00	137.50	1	8,571	0.01%
2020/09/11	0	0.00	3	134.83	136.00	-3	8,568	-0.04%
2020/09/10	3	133.50	2	135.25	135.00	1	8,586	0.01%
2020/09/09	1	132.50	12	131.33	135.00	-11	8,535	-0.13%
2020/09/08	6	134.83	1	134.50	134.50	5	8,478	0.06%
2020/09/07	18	139.36	10	138.15	136.00	8	8,409	0.10%
2020/09/04	30	145.45	3	145.83	144.50	27	8,298	0.33%
2020/09/03	7	150.36	26	148.54	150.50	-19	8,021	-0.24%
2020/09/02	336.1	139.90	18	139.64	138.50	318.1	7,570	4.20%	大買/鉅額交易
2020/09/01	12	134.46	1	139.00	135.00	11	7,358	0.15%
2020/08/31	10	132.25	5	134.50	135.50	5	7,339	0.07%
2020/08/28	4	138.63	0	0.00	138.00	4	7,214	0.06%
2020/08/27	4	140.00	0	0.00	140.50	4	7,219	0.06%
2020/08/26	5	143.10	1	142.00	143.00	4	7,178	0.06%
2020/08/25	4	143.25	4	143.75	145.50	0	7,157	0.00%
2020/08/24	9	141.61	0	0.00	141.00	9	7,151	0.13%
2020/08/21	5	146.00	3	147.67	149.00	2	7,095	0.03%
2020/08/20	4	144.63	9	143.11	141.00	-5	7,054	-0.07%
2020/08/19	10	149.00	3	152.00	145.50	7	6,950	0.10%
2020/08/18	2	150.75	3	152.00	149.00	-1	6,894	-0.01%
2020/08/17	0	0.00	5	148.40	148.50	-5	6,863	-0.07%
2020/08/14	10	142.35	2	143.00	144.00	8	6,781	0.12%
2020/08/13	1.1	139.27	6	141.08	142.00	-4.9	6,789	-0.07%
2020/08/12	1	133.00	0	0.00	136.00	1	6,739	0.01%
2020/08/11	1	136.50	2	135.00	137.00	-1	6,760	-0.01%
2020/08/10	3	133.50	5	136.10	133.00	-2	6,849	-0.03%
2020/08/07	0	0.00	1	137.50	138.00	-1	6,979	-0.01%
2020/08/06	2	138.00	37	136.61	136.50	-35	7,225	-0.48%
2020/08/05	1	135.00	3	136.83	137.50	-2	7,387	-0.03%
2020/08/04	2	131.25	3	132.83	134.50	-1	7,357	-0.01%
2020/08/03	2	129.75	2	131.75	131.00	0	7,332	0.00%
2020/07/31	5	130.60	1	131.00	130.50	4	7,287	0.05%
2020/07/30	3	131.17	6	131.50	132.50	-3	7,232	-0.04%
2020/07/29	2	128.00	1	129.50	129.50	1	7,176	0.01%
2020/07/28	2	129.50	6	130.08	128.50	-4	7,109	-0.06%
2020/07/27	23	131.96	11	130.23	130.00	12	6,952	0.17%
2020/07/24	3	136.00	1	135.00	134.50	2	6,800	0.03%
2020/07/23	26	136.58	10	136.00	137.00	16	6,685	0.24%
2020/07/22	0.1	135.00	1	134.00	135.50	-0.9	6,599	-0.01%
2020/07/21	42	132.04	32	134.34	132.50	10	6,537	0.15%
2020/07/20	31	130.90	30	130.00	130.00	1	6,451	0.02%
2020/07/17	39	130.19	34	130.57	130.00	5	6,400	0.08%
2020/07/16	3	130.17	2	129.00	131.00	1	6,258	0.02%
2020/07/15	3	125.67	3	125.83	126.00	0	6,109	0.00%
2020/07/14	2	125.00	2	126.50	126.00	0	6,104	0.00%
2020/07/13	2	122.25	4	122.88	120.50	-2	5,876	-0.03%
2020/07/10	0	0.00	3	117.83	118.00	-3	5,812	-0.05%
2020/07/09	1	114.50	2	117.00	120.00	-1	5,729	-0.02%
2020/07/08	1	114.00	0	116.50	116.00	1	5,607	0.02%
2020/07/07	1	116.50	46	119.30	118.00	-45	5,478	-0.82%
2020/07/06	0	0.00	2	119.25	119.50	-2	5,391	-0.04%
2020/07/03	10	120.25	28	116.64	115.50	-18	5,364	-0.34%
2020/07/02	9	112.11	35	112.00	113.00	-26	5,249	-0.50%
2020/07/01	3	112.17	1	112.00	112.00	2	5,198	0.04%
2020/06/29	0	0.00	2	106.25	106.50	-2	5,257	-0.04%
2020/06/24	0	0.00	1	106.50	106.50	-1	5,260	-0.02%
2020/06/23	5	106.50	4	106.00	106.00	1	5,257	0.02%
2020/06/22	0	0.00	1	105.00	105.00	-1	5,273	-0.02%
2020/06/19	5	103.10	0	0.00	102.50	5	5,292	0.09%
2020/06/18	2	104.00	75	102.93	104.50	-73	5,244	-1.39%
2020/06/17	4	102.25	0	0.00	103.00	4	5,220	0.08%
2020/06/12	3	100.60	1	101.50	103.50	2	5,331	0.04%
2020/06/11	5	104.40	0	0.00	102.50	5	5,351	0.09%
2020/06/10	10	105.00	0	0.00	105.50	10	5,338	0.19%
2020/06/09	0	0.00	1	107.00	107.50	-1	5,355	-0.02%
2020/06/08	8	107.25	0	0.00	106.00	8	5,362	0.15%
2020/06/05	10	111.50	11	112.59	111.50	-1	5,258	-0.02%
2020/06/04	1	107.00	2	108.50	108.00	-1	5,137	-0.02%
2020/06/03	2	105.50	0	0.00	106.00	2	5,088	0.04%
2020/06/01	2	102.75	2	102.50	103.50	0	5,039	0.00%
2020/05/29	1	101.00	0	0.00	101.00	1	5,024	0.02%
2020/05/28	15	101.50	48	101.09	102.50	-33	5,014	-0.66%
2020/05/27	11	101.86	11	100.50	100.50	0	4,993	0.00%
2020/05/26	1	103.50	16	104.03	105.00	-15	4,899	-0.31%
2020/05/25	30	103.00	33	103.33	103.50	-3	4,865	-0.06%
2020/05/22	47	103.97	1	102.00	102.50	46	4,791	0.96%
2020/05/21	6	106.50	20	106.70	106.00	-14	4,737	-0.30%
2020/05/19	16	106.00	21	104.83	106.00	-5	4,699	-0.11%
2020/05/18	6	100.42	0	0.00	101.50	6	4,606	0.13%
2020/05/15	5	100.50	29.6	103.22	103.50	-24.6	4,557	-0.54%
2020/05/14	22	101.45	2	103.25	102.50	20	4,414	0.45%
2020/05/13	21	100.95	8	100.60	102.00	13	4,220	0.31%
2020/05/12	74	97.46	24	97.04	98.40	50	3,995	1.25%
2020/05/11	2	92.80	3	93.30	93.70	-1	3,784	-0.03%
2020/05/08	2	90.55	0	0.00	90.80	2	3,736	0.05%
2020/05/07	1	90.20	1	90.70	91.90	0	3,744	0.00%
2020/05/06	3	89.53	1	89.40	89.50	2	3,817	0.05%
2020/05/04	2	90.70	0	0.00	90.50	2	3,984	0.05%
2020/04/30	3	92.80	1	92.80	93.00	2	4,008	0.05%
2020/04/29	4	92.80	0	0.00	92.20	4	4,051	0.10%
2020/04/28	0	0.00	1	92.60	92.70	-1	4,153	-0.02%
2020/04/27	0	0.00	1	92.60	92.30	-1	4,274	-0.02%
2020/04/24	2	91.80	3	92.00	92.00	-1	4,324	-0.02%
2020/04/23	0	0.00	7	92.60	92.70	-7	4,399	-0.16%
2020/04/22	5	89.74	0	0.00	90.50	5	4,453	0.11%
2020/04/21	4.3	90.72	0	0.00	90.30	4.3	4,502	0.10%
2020/04/20	2	92.45	0	0.00	92.10	2	4,520	0.04%
2020/04/17	10	94.06	37	93.50	93.00	-27	4,520	-0.60%
2020/04/15	0	0.00	1	92.20	92.40	-1	4,508	-0.02%
2020/04/13	1	87.90	1	87.70	87.40	0	4,471	0.00%
2020/04/10	1	87.40	0	0.00	87.80	1	4,496	0.02%
2020/04/06	0	0.00	1	90.20	90.00	-1	4,560	-0.02%
2020/04/01	2	89.55	1	90.80	89.40	1	4,546	0.02%
2020/03/31	0	0.00	7	88.53	88.70	-7	4,463	-0.16%
2020/03/30	5	82.36	0	0.00	84.20	5	4,376	0.11%
2020/03/26	0	0.00	9	83.60	83.70	-9	4,314	-0.21%
2020/03/25	3	78.33	0	0.00	81.00	3	4,296	0.07%
2020/03/19	0	0.00	1	70.00	72.00	-1	4,235	-0.02%
2020/03/17	0	0.00	2	76.50	77.50	-2	4,097	-0.05%
2020/03/16	1	78.20	0	0.00	76.70	1	4,041	0.02%
2020/03/12	4	83.33	0	0.00	82.10	4	3,920	0.10%
2020/03/11	0	0.00	0	86.50	86.30	0	3,876	0.00%
2020/03/10	3	84.97	2	86.00	85.90	1	3,859	0.03%
2020/03/09	4	86.68	0	0.00	86.00	4	3,836	0.10%
2020/03/06	4	89.73	0	0.00	89.20	4	3,791	0.11%
2020/03/04	0	0.00	1	90.30	90.20	-1	3,766	-0.03%
2020/03/03	0	0.00	1	90.70	90.00	-1	3,755	-0.03%
2020/03/02	2	89.30	0	0.00	90.50	2	3,696	0.05%
2020/02/27	0	0.00	1	92.10	90.80	-1	3,684	-0.03%
2020/02/24	2	93.40	0	0.00	92.50	2	3,645	0.05%
2020/02/21	0	0.00	1	95.20	95.40	-1	3,635	-0.03%
2020/02/20	1	97.00	3	96.83	95.80	-2	3,668	-0.05%
2020/02/19	0	0.00	1	95.70	95.80	-1	3,581	-0.03%
2020/02/14	2	95.80	0	0.00	95.80	2	3,928	0.05%
2020/02/13	1	95.40	3	96.17	96.40	-2	3,905	-0.05%
2020/02/12	3	94.63	1	96.50	94.20	2	3,843	0.05%
2020/02/10	3	93.53	4	93.25	93.60	-1	3,793	-0.03%
2020/02/07	3	95.60	1	93.80	93.50	2	3,782	0.05%
2020/02/06	1	95.40	0	0.00	95.60	1	3,750	0.03%
2020/02/05	0	0.00	1	94.06	92.00	-1	3,721	-0.03%
2020/02/04	1	91.90	2	92.35	92.00	-1	3,638	-0.03%
2020/02/03	10	90.87	0	0.00	92.30	10	3,608	0.28%
2020/01/30	1	89.80	4	91.00	90.50	-3	3,503	-0.09%
2020/01/17	2	94.40	5	94.72	94.10	-3	3,382	-0.09%
2020/01/16	1	93.80	18	93.87	93.60	-17	3,356	-0.51%
2020/01/15	0	0.00	4	92.75	92.30	-4	3,335	-0.12%
2020/01/14	1	92.00	6	91.83	92.00	-5	3,307	-0.15%
2020/01/13	0	0.00	2	90.95	90.80	-2	3,276	-0.06%
2020/01/10	1	90.30	15	90.44	90.10	-14	3,265	-0.43%
2020/01/08	1	87.50	5	87.60	87.50	-4	3,168	-0.13%
2020/01/03	11	89.49	12	89.38	89.20	-1	3,201	-0.03%
2020/01/02	2	88.90	1	88.00	88.90	1	3,160	0.03%
2019/12/30	2	87.80	2	86.90	86.90	0	3,094	0.00%
2019/12/27	4	88.28	3	88.07	87.80	1	3,139	0.03%
2019/12/26	43	88.88	3	88.63	88.30	40	3,150	1.27%
2019/12/24	0	0.00	6	87.32	86.70	-6	3,213	-0.19%
2019/12/23	1	87.30	20	86.20	86.20	-19	3,230	-0.59%
2019/12/20	0	0.00	3	88.27	87.60	-3	3,262	-0.09%
2019/12/19	8	87.10	0	0.00	87.70	8	3,320	0.24%
2019/12/18	4	87.55	4	87.08	87.50	0	3,353	0.00%
2019/12/16	0	0.00	2.1	85.81	86.00	-2.1	3,431	-0.06%
2019/12/13	16	85.89	1	86.10	85.90	15	3,443	0.44%
2019/12/12	0	0.00	1	85.90	85.80	-1	3,448	-0.03%
2019/12/11	0	85.50	3	85.93	85.50	-3	3,482	-0.09%
2019/12/10	0	0.00	2	85.00	85.30	-2	3,488	-0.06%
2019/12/06	4	85.00	31	85.00	85.00	-27	3,583	-0.75%
2019/12/05	2	84.65	0	0.00	84.80	2	3,617	0.06%
2019/12/04	0	0.00	1	84.50	84.50	-1	3,681	-0.03%
2019/12/03	0	0.00	3	84.03	84.50	-3	3,686	-0.08%
2019/12/02	2	83.75	0	0.00	83.80	2	3,696	0.05%
2019/11/29	1	83.90	0	0.00	83.90	1	3,710	0.03%
2019/11/28	2	84.90	0	0.00	84.90	2	3,689	0.05%
2019/11/25	2	84.85	0	0.00	84.80	2	3,737	0.05%
2019/11/22	1	85.60	1	86.10	85.30	0	3,820	0.00%
2019/11/21	1	85.50	0	0.00	86.00	1	3,913	0.03%
2019/11/20	1	86.40	4	86.50	86.60	-3	4,024	-0.07%
2019/11/19	1	84.70	3	85.90	85.70	-2	4,108	-0.05%
2019/11/18	2	84.30	1	84.90	85.00	1	4,087	0.02%
2019/11/15	0	0.00	3	83.90	83.70	-3	4,151	-0.07%
2019/11/14	5	83.34	0	0.00	82.80	5	4,149	0.12%
2019/11/13	36	84.25	21	83.80	83.00	15	4,104	0.37%
2019/11/12	0	0.00	1	88.70	89.00	-1	3,894	-0.03%
2019/11/11	4	88.82	0	0.00	88.60	4	3,948	0.10%
2019/11/07	7	89.53	5	89.64	89.30	2	4,064	0.05%
2019/11/05	3	92.37	3	92.53	92.30	0	4,089	0.00%
2019/11/04	0	0.00	2	91.60	91.90	-2	4,078	-0.05%
2019/11/01	1	90.30	0	0.00	90.40	1	4,055	0.02%
2019/10/30	9	89.29	6	89.50	89.60	3	4,097	0.07%
2019/10/29	15	90.41	16	89.72	89.70	-1	4,095	-0.02%
2019/10/28	0	0.00	1	91.60	90.80	-1	4,082	-0.02%
2019/10/24	1	89.40	0	0.00	89.50	1	4,047	0.02%
2019/10/23	0	0.00	1	89.90	91.00	-1	4,019	-0.02%
2019/10/21	2	89.20	0	0.00	89.00	2	4,066	0.05%
2019/10/18	1	89.70	0	0.00	89.30	1	4,078	0.02%
2019/10/17	0	0.00	1	90.20	90.30	-1	4,127	-0.02%
2019/10/16	0	0.00	1	90.40	90.40	-1	4,128	-0.02%
2019/10/14	0	0.00	3	90.13	90.00	-3	4,155	-0.07%
2019/10/09	3	88.50	0	0.00	88.30	3	4,154	0.07%
2019/10/08	4	89.45	2	89.90	89.90	2	4,131	0.05%
2019/10/07	5	89.84	1	90.00	90.00	4	4,149	0.10%
2019/10/04	1	89.00	1	90.20	89.30	0	4,169	0.00%
2019/10/03	14	88.72	14	88.40	88.40	0	4,186	0.00%
2019/10/02	6	90.25	6	90.07	90.00	0	4,206	0.00%
2019/10/01	7	90.31	5	90.20	89.80	2	4,215	0.05%
2019/09/27	3	90.40	0	0.00	90.30	3	4,243	0.07%
2019/09/26	0	0.00	1	90.90	90.80	-1	4,253	-0.02%
2019/09/25	1	90.80	2	91.60	90.90	-1	4,371	-0.02%
2019/09/24	0	0.00	6	93.60	93.80	-6	4,407	-0.14%
2019/09/23	2	92.00	6	92.45	92.20	-4	4,350	-0.09%
2019/09/20	1	91.60	5	90.82	91.60	-4	4,510	-0.09%
2019/09/19	1	90.20	4	89.83	89.70	-3	4,449	-0.07%
2019/09/18	0	0.00	1	89.00	89.00	-1	4,479	-0.02%
2019/09/17	1	87.60	4	87.73	88.80	-3	4,483	-0.07%
2019/09/16	0	0.00	2	88.50	88.50	-2	4,510	-0.04%
2019/09/12	0	0.00	3	89.17	88.70	-3	4,535	-0.07%
2019/09/11	2	89.10	0	0.00	88.70	2	4,645	0.04%
2019/09/10	0	0.00	4	88.95	88.50	-4	4,708	-0.08%
2019/09/09	1	88.20	2	88.45	88.50	-1	4,677	-0.02%
2019/09/06	0	0.00	2	88.00	88.00	-2	4,689	-0.04%
2019/09/05	1	85.90	0	0.00	86.20	1	4,614	0.02%
2019/09/04	1	85.30	1	85.10	85.30	0	4,627	0.00%
2019/09/03	0	0.00	1	84.50	84.10	-1	4,651	-0.02%
2019/08/30	0	0.00	1	84.60	83.80	-1	4,700	-0.02%
2019/08/28	1	83.60	2	84.10	84.00	-1	4,725	-0.02%
2019/08/27	0	0.00	2	83.80	83.60	-2	4,752	-0.04%
2019/08/26	2	83.20	1	82.10	81.60	1	4,785	0.02%
2019/08/23	2	88.80	3	88.80	88.80	-1	4,715	-0.02%
2019/08/22	2	89.00	0	0.00	88.90	2	4,606	0.04%
2019/08/21	1	89.30	1	89.40	89.30	0	4,550	0.00%
2019/08/20	1	89.00	3	89.30	89.30	-2	4,510	-0.04%
2019/08/19	0	0.00	1	87.50	87.60	-1	4,428	-0.02%
2019/08/16	1	85.00	1	86.40	86.40	0	4,427	0.00%
2019/08/15	2	84.65	0	0.00	84.60	2	4,388	0.05%
2019/08/14	1	86.80	0	0.00	86.70	1	4,365	0.02%
2019/08/13	0	0.00	10	89.50	87.70	-10	4,316	-0.23%
2019/08/12	3	88.50	2	88.80	88.00	1	4,295	0.02%
2019/08/08	1	86.60	0	0.00	86.40	1	4,235	0.02%
2019/08/06	2	83.20	0	0.00	86.80	2	4,306	0.05%
2019/08/05	0	0.00	5	85.40	85.60	-5	4,319	-0.12%
2019/07/31	1	86.80	0	0.00	87.80	1	4,442	0.02%
2019/07/29	1	87.40	0	0.00	87.20	1	4,478	0.02%
2019/07/26	1	87.40	0	0.00	88.00	1	4,491	0.02%
2019/07/25	3	87.83	5	87.40	87.50	-2	4,484	-0.04%
2019/07/24	2	87.20	0	0.00	88.00	2	4,512	0.04%
2019/07/22	1	86.60	0	0.00	86.40	1	4,490	0.02%
2019/07/19	1	87.50	0	0.00	87.60	1	4,558	0.02%
2019/07/18	0	0.00	1	87.00	86.90	-1	4,524	-0.02%
2019/07/17	1	87.00	0	0.00	87.60	1	4,557	0.02%
2019/07/16	617	87.91	0	0.00	87.50	617	4,537	13.60%	大買/鉅額交易
2019/07/15	3	88.37	0	0.00	88.90	3	4,538	0.07%
2019/07/11	2	90.15	8	89.89	89.70	-6	4,573	-0.13%
2019/07/10	0	0.00	2	89.85	89.80	-2	4,598	-0.04%
2019/07/09	1	88.90	0	0.00	88.80	1	4,607	0.02%
2019/07/08	1	91.60	1	89.80	89.80	0	4,615	0.00%
2019/07/05	3	90.40	0	0.00	90.20	3	4,603	0.07%
2019/07/04	2	90.60	4	91.68	90.60	-2	4,668	-0.04%
2019/07/03	4	91.05	0	0.00	91.00	4	4,656	0.09%
2019/07/02	9	91.66	6	90.73	92.20	3	4,738	0.06%
2019/07/01	1	88.10	1	89.50	89.50	0	4,648	0.00%
2019/06/28	2	86.90	1	88.00	88.00	1	4,643	0.02%
2019/06/27	1	87.00	16	88.09	87.00	-15	4,799	-0.31%
2019/06/26	1	85.20	3	85.63	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	0	0.00	1	84.00	84.20	-1	4,781	-0.02%
2019/06/20	5	83.42	1	84.50	83.40	4	4,795	0.08%
2019/06/19	0	0.00	1	82.90	83.90	-1	4,999	-0.02%
2019/06/18	2	81.75	5	81.58	81.90	-3	4,966	-0.06%
2019/06/17	0	0.00	9.6	78.53	78.70	-9.6	4,926	-0.19%
2019/06/14	5	79.38	3	78.70	78.70	2	4,971	0.04%
2019/06/13	1	81.30	0	0.00	81.20	1	4,947	0.02%
2019/06/12	4	81.60	0	0.00	81.60	4	5,045	0.08%
2019/06/11	4	81.43	1	81.30	81.50	3	5,105	0.06%
2019/06/10	0	0.00	2	81.30	80.10	-2	5,114	-0.04%
2019/06/04	2	80.75	0	0.00	80.10	2	5,121	0.04%
2019/06/03	1	83.10	0	0.00	83.00	1	5,112	0.02%
2019/05/31	2	82.45	8	82.39	82.60	-6	5,110	-0.12%
2019/05/30	0	0.00	1	79.20	78.50	-1	5,047	-0.02%
2019/05/29	0	0.00	1	77.00	77.40	-1	5,135	-0.02%
2019/05/24	2	76.55	0	0.00	76.20	2	5,311	0.04%
2019/05/23	2	76.55	0	0.00	76.60	2	5,357	0.04%
2019/05/22	0	0.00	2	78.50	78.00	-2	5,402	-0.04%
2019/05/21	3	79.00	0	0.00	79.00	3	5,526	0.05%
2019/05/17	3	77.47	0	0.00	77.00	3	5,737	0.05%
2019/05/16	1	77.70	2	77.50	77.00	-1	5,932	-0.02%
2019/05/15	2	77.80	0	0.00	77.70	2	6,104	0.03%
2019/05/14	3	77.80	0	0.00	78.00	3	6,372	0.05%
2019/05/13	2	75.40	2	75.50	75.00	0	6,415	0.00%
2019/05/10	7	78.03	2	77.50	77.50	5	6,420	0.08%
2019/05/09	3	80.00	0	0.00	79.20	3	6,372	0.05%
2019/05/08	4	81.45	0	0.00	81.10	4	6,438	0.06%
2019/05/07	1	83.00	0	0.00	83.00	1	6,439	0.02%
2019/05/06	4	83.43	0	0.00	82.30	4	6,463	0.06%
2019/05/03	1	85.00	3	85.13	85.30	-2	6,486	-0.03%
2019/05/02	0	0.00	1	85.30	85.00	-1	6,520	-0.02%
2019/04/30	1	84.00	2	84.55	85.60	-1	6,565	-0.02%
2019/04/29	1	84.70	0	0.00	84.60	1	6,755	0.01%
2019/04/25	2	88.05	1	87.40	86.70	1	7,004	0.01%
2019/04/24	0	0.00	3	87.37	87.50	-3	6,939	-0.04%
2019/04/23	3	86.23	0	0.00	86.10	3	7,064	0.04%
2019/04/22	0	0.00	2	87.50	87.20	-2	7,057	-0.03%
2019/04/19	0	0.00	4	86.95	87.20	-4	7,127	-0.06%
2019/04/17	4	86.83	0	0.00	86.50	4	7,309	0.05%
2019/04/16	0	0.00	2	86.40	86.70	-2	7,382	-0.03%
2019/04/15	0	0.00	4	85.90	85.40	-4	7,505	-0.05%
2019/04/12	10	84.70	0	0.00	84.30	10	7,559	0.13%
2019/04/11	5	86.50	13	86.30	85.00	-8	7,625	-0.10%
2019/04/10	6	86.58	20	85.78	86.00	-14	7,762	-0.18%
2019/04/09	22	88.10	0	0.00	88.00	22	7,766	0.28%
2019/04/08	1	88.00	7	88.19	88.50	-6	8,008	-0.07%
2019/04/03	12	86.99	5.1	87.78	87.30	6.9	8,051	0.09%
2019/04/02	0	0.00	1	88.40	87.50	-1	8,203	-0.01%
2019/04/01	12	87.78	6	89.10	87.90	6	8,399	0.07%
2019/03/29	0	0.00	15	85.91	86.50	-15	8,234	-0.18%
2019/03/28	6	82.23	3	81.20	82.20	3	8,134	0.04%
2019/03/27	6	83.53	0	0.00	82.90	6	8,065	0.07%
2019/03/25	11	84.50	1	83.60	83.50	10	8,136	0.12%
2019/03/22	11	87.41	25	87.66	85.60	-14	8,122	-0.17%
2019/03/21	4	84.10	1	84.30	84.30	3	7,898	0.04%
2019/03/19	1	83.00	3	82.33	82.90	-2	7,939	-0.03%
2019/03/18	1	81.30	1	80.60	81.60	0	7,984	0.00%
2019/03/15	9	80.48	0	0.00	80.50	9	8,054	0.11%
2019/03/14	2	81.05	2	80.70	80.40	0	8,090	0.00%
2019/03/13	1	81.90	1	81.80	81.90	0	8,088	0.00%
2019/03/12	1	83.40	0	0.00	82.00	1	8,097	0.01%
2019/03/11	3	82.90	0	0.00	82.60	3	8,144	0.04%
2019/03/08	0	0.00	1	83.30	83.40	-1	8,290	-0.01%
2019/03/07	2	82.05	3	82.50	82.10	-1	8,451	-0.01%
2019/03/04	1	84.50	1	84.50	84.50	0	8,917	0.00%
2019/02/27	4	82.00	0	0.00	81.80	4	8,892	0.04%
2019/02/26	1	82.30	0	0.00	82.30	1	8,834	0.01%
2019/02/22	3	83.30	0	0.00	83.20	3	8,940	0.03%
2019/02/21	4	84.60	0	0.00	83.70	4	9,017	0.04%
2019/02/20	0	0.00	8	84.20	84.60	-8	9,122	-0.09%
2019/02/19	7	82.96	1	82.60	82.50	6	9,462	0.06%
2019/02/18	1	83.50	1	82.70	82.20	0	9,522	0.00%
2019/02/15	30	83.00	31	83.00	83.00	-1	9,401	-0.01%
2019/02/14	1	80.90	2	79.60	83.00	-1	9,262	-0.01%
2019/02/13	0	0.00	4	80.15	81.10	-4	9,180	-0.04%
2019/02/12	1	78.70	4	78.43	78.80	-3	8,928	-0.03%
2019/02/11	1	75.80	0	0.00	75.80	1	8,843	0.01%
2019/01/30	5	74.60	4	74.48	74.10	1	8,853	0.01%
2019/01/29	5	75.08	3	75.60	74.40	2	8,853	0.02%
2019/01/28	0	0.00	1	77.40	77.40	-1	8,772	-0.01%
2019/01/24	0	0.00	8	75.73	75.60	-8	8,931	-0.09%
2019/01/22	2	77.80	1	77.60	77.40	1	9,053	0.01%
2019/01/21	3	78.83	0	0.00	78.30	3	9,117	0.03%
2019/01/18	10	79.06	4	79.00	78.70	6	8,954	0.07%
2019/01/17	10	80.30	18	79.34	79.00	-8	8,914	-0.09%
2019/01/16	2	78.05	8	77.70	77.10	-6	8,746	-0.07%
2019/01/15	2	78.00	3	78.70	77.70	-1	8,808	-0.01%
2019/01/14	0	0.00	1	76.10	76.40	-1	8,731	-0.01%
2019/01/11	4	77.05	1	75.70	75.70	3	8,929	0.03%
2019/01/10	2	75.25	72	75.53	77.20	-70	9,022	-0.78%
2019/01/09	25	78.38	19	78.12	77.80	6	8,961	0.07%
2019/01/08	5	78.06	1	78.30	77.40	4	8,926	0.04%
2019/01/07	13	76.57	12	78.03	79.40	1	8,893	0.01%
2019/01/04	3	73.83	2	73.30	74.80	1	8,775	0.01%
2019/01/03	0	0.00	1	77.40	74.50	-1	8,883	-0.01%
2019/01/02	6	78.35	7	78.10	77.00	-1	8,866	-0.01%
2018/12/28	8	76.81	2	76.75	76.40	6	8,741	0.07%
2018/12/27	2	76.05	5	76.44	76.60	-3	8,787	-0.03%
2018/12/26	2	74.55	1	75.60	72.30	1	8,530	0.01%
2018/12/25	34	74.90	57	74.85	75.50	-23	8,393	-0.27%
2018/12/24	6	72.43	40	75.36	74.70	-34	8,280	-0.41%
2018/12/22	4	70.70	5	70.50	70.10	-1	8,043	-0.01%
2018/12/21	1	69.20	1	69.70	69.90	0	8,101	0.00%
2018/12/20	0	0.00	1	68.60	67.90	-1	8,109	-0.01%
2018/12/19	1	69.30	0	0.00	69.30	1	8,131	0.01%
2018/12/18	0	0.00	1	69.20	69.80	-1	8,160	-0.01%
2018/12/14	6	69.48	1	69.80	69.50	5	8,282	0.06%
2018/12/13	15	70.54	15	69.97	69.10	0	8,275	0.00%
2018/12/12	1	68.70	0	0.00	68.60	1	8,219	0.01%
2018/12/11	2	67.85	3	67.80	67.50	-1	8,194	-0.01%
2018/12/10	0	0.00	120	68.92	69.10	-120	8,182	-1.47%	大賣/鉅額交易
2018/12/07	2	70.70	1	71.80	70.60	1	8,301	0.01%
2018/12/06	21	71.41	0	0.00	68.60	21	8,443	0.25%
2018/12/05	20	72.10	0	0.00	71.40	20	8,612	0.23%
2018/12/04	1	74.50	1	75.00	74.20	0	8,662	0.00%
2018/12/03	79	75.92	7	75.77	75.20	72	8,688	0.83%
2018/11/30	2	70.95	5	72.10	72.50	-3	8,624	-0.03%
2018/11/29	30	71.33	3	70.23	70.70	27	8,499	0.32%
2018/11/28	102	66.26	4	66.33	67.80	98	8,339	1.18%	大買/
2018/11/27	7	64.30	4	64.70	64.40	3	8,197	0.04%
2018/11/26	5	64.90	1	66.10	66.00	4	8,058	0.05%
2018/11/23	2	67.00	0	0.00	66.60	2	8,031	0.02%
2018/11/22	5	67.10	40	66.99	66.60	-35	8,058	-0.43%
2018/11/21	22	64.72	0	0.00	65.00	22	8,068	0.27%
2018/11/20	0	0.00	4	66.38	66.50	-4	8,072	-0.05%
2018/11/19	3	65.60	2	65.10	65.50	1	8,024	0.01%
2018/11/16	32	64.52	9	64.74	64.20	23	7,966	0.29%
2018/11/15	4	69.80	0	0.00	70.00	4	7,692	0.05%
2018/11/13	1	72.00	0	0.00	72.80	1	7,718	0.01%
2018/11/12	2	75.65	3	75.37	74.60	-1	7,777	-0.01%
2018/11/09	0	0.00	1	72.30	73.50	-1	7,805	-0.01%
2018/11/08	0	0.00	1	73.90	73.90	-1	8,078	-0.01%
2018/11/06	1	72.10	1	72.40	72.40	0	8,151	0.00%
2018/11/05	0	0.00	1	73.80	73.70	-1	8,151	-0.01%
2018/11/02	0	0.00	21	72.63	72.90	-21	8,138	-0.26%
2018/11/01	19	70.89	12	71.05	70.50	7	8,162	0.09%
2018/10/31	24	66.71	18	67.52	68.30	6	8,129	0.07%
2018/10/30	20	64.87	15	64.91	64.80	5	8,041	0.06%
2018/10/29	8	67.54	3	68.13	66.70	5	8,015	0.06%
2018/10/26	21	65.78	5	66.22	65.50	16	7,979	0.20%
2018/10/25	3	64.87	318	65.71	65.50	-315	8,076	-3.90%	大賣/鉅額交易
2018/10/24	4	68.95	10	69.34	68.70	-6	8,064	-0.07%
2018/10/23	4	68.58	6	68.13	68.00	-2	8,110	-0.02%
2018/10/22	19	69.63	3	70.47	70.50	16	8,101	0.20%
2018/10/19	3	68.47	16	69.33	70.30	-13	8,127	-0.16%
2018/10/18	3	70.77	30	71.60	71.60	-27	8,123	-0.33%
2018/10/17	2	74.70	0	0.00	74.60	2	8,283	0.02%
2018/10/16	1	75.60	1	76.00	75.20	0	8,307	0.00%
2018/10/15	1	74.70	0	0.00	74.90	1	8,439	0.01%
2018/10/12	1	75.00	4	74.98	76.10	-3	8,542	-0.04%
2018/10/11	2	74.20	3	72.70	74.40	-1	8,616	-0.01%
2018/10/09	1	79.30	1	76.70	77.40	0	8,465	0.00%
2018/10/05	11	80.45	72	76.83	77.80	-61	8,467	-0.72%
2018/10/04	16	82.40	16	82.11	82.10	0	8,460	0.00%
2018/10/03	0	0.00	3	84.50	83.00	-3	8,527	-0.04%
2018/10/02	51	83.94	41	83.84	83.80	10	8,627	0.12%
2018/10/01	66	83.88	8	83.43	84.10	58	8,694	0.67%
2018/09/28	4	81.62	3	81.90	82.50	1	8,877	0.01%
2018/09/27	12	82.39	0	0.00	82.50	12	8,856	0.14%
2018/09/26	0	0.00	1	85.10	84.30	-1	8,864	-0.01%
2018/09/25	41	83.88	32	84.67	84.60	9	8,964	0.10%
2018/09/21	29	82.68	15	83.01	83.40	14	9,017	0.16%
2018/09/20	7	86.00	3	86.77	85.80	4	8,961	0.04%
2018/09/19	2	87.55	0	0.00	87.00	2	9,052	0.02%
2018/09/18	5	86.68	4	86.58	85.90	1	9,188	0.01%
2018/09/17	1	89.20	0	0.00	89.40	1	9,285	0.01%
2018/09/14	0	0.00	21	87.73	88.70	-21	9,410	-0.22%
2018/09/13	12	85.63	13	86.36	85.30	-1	9,484	-0.01%
2018/09/12	30	86.81	10	86.41	86.50	20	9,467	0.21%
2018/09/11	12	89.53	4	89.70	89.80	8	9,351	0.09%
2018/09/10	70	92.82	7	94.01	93.60	63	9,337	0.67%
2018/09/07	9	98.28	0	0.00	97.30	9	9,473	0.10%
2018/09/06	102	101.52	2	103.00	100.50	100	9,475	1.06%	大買/
2018/09/05	3	106.67	5	106.20	105.00	-2	9,455	-0.02%
2018/09/04	36	108.39	6	109.08	107.50	30	9,426	0.32%
2018/09/03	0	0.00	4	107.50	107.50	-4	9,453	-0.04%
2018/08/31	2	106.50	3	105.83	106.50	-1	9,591	-0.01%
2018/08/30	3	105.17	2	104.50	104.50	1	9,741	0.01%
2018/08/29	6	106.75	33	106.55	107.00	-27	9,744	-0.28%
2018/08/28	3	106.00	3	105.67	104.50	0	9,793	0.00%
2018/08/27	2	103.75	23	101.54	104.00	-21	9,738	-0.22%
2018/08/24	4	99.63	4	99.00	99.20	0	9,653	0.00%
2018/08/23	0	0.00	3	99.00	100.00	-3	9,761	-0.03%
2018/08/22	4	96.83	7	96.83	95.80	-3	9,726	-0.03%
2018/08/21	6	98.88	40	98.40	99.90	-34	9,599	-0.35%
2018/08/20	0	0.00	6	101.00	99.50	-6	9,559	-0.06%
2018/08/17	7	100.96	4	101.75	100.50	3	9,645	0.03%
2018/08/16	5	98.42	1	97.80	99.50	4	9,627	0.04%
2018/08/15	13	96.88	15	96.30	99.70	-2	9,689	-0.02%
2018/08/14	2	100.00	1	100.00	100.00	1	9,468	0.01%
2018/08/13	5	103.00	8	100.84	100.50	-3	9,527	-0.03%
2018/08/10	40	102.56	6	104.00	104.00	34	9,677	0.35%
2018/08/09	22	105.45	0	0.00	104.00	22	9,839	0.22%
2018/08/08	2	104.00	5	106.10	107.00	-3	9,995	-0.03%
2018/08/07	8	102.38	8	101.50	101.50	0	10,030	0.00%
2018/08/06	22	104.68	13	103.35	104.50	9	10,126	0.09%
2018/08/03	6	105.75	2	105.50	105.50	4	10,122	0.04%
2018/08/02	3	107.50	2	106.00	106.50	1	10,221	0.01%
2018/08/01	47	110.20	43	108.02	110.50	4	10,233	0.04%
2018/07/31	0	0.00	23	106.52	105.00	-23	10,093	-0.23%
2018/07/30	5	103.90	39	103.99	103.00	-34	10,099	-0.34%
2018/07/27	2	109.00	3	108.50	108.00	-1	10,083	-0.01%
2018/07/26	6	107.00	3	107.00	106.50	3	10,131	0.03%
2018/07/25	13	108.96	4	108.63	107.00	9	10,054	0.09%
2018/07/24	86	109.02	41	108.11	110.00	45	9,871	0.46%
2018/07/23	10	101.65	11	102.59	103.00	-1	9,592	-0.01%
2018/07/20	11	99.73	15	99.41	98.90	-4	9,624	-0.04%
2018/07/19	21	100.38	15	100.75	101.00	6	9,509	0.06%
2018/07/18	5	102.70	65	101.98	105.00	-60	9,391	-0.64%
2018/07/17	5	98.38	5	97.58	97.50	0	9,293	0.00%
2018/07/16	10	100.47	2	100.75	100.50	8	9,304	0.09%
2018/07/13	4	99.60	5	98.92	101.00	-1	9,329	-0.01%
2018/07/12	15	96.29	12	96.20	96.20	3	9,309	0.03%
2018/07/11	2	96.00	14	97.95	98.20	-12	9,312	-0.13%
2018/07/10	8	94.36	5	95.80	97.60	3	9,309	0.03%
2018/07/09	18	92.33	13	93.88	95.00	5	9,253	0.05%
2018/07/06	4	97.18	9	97.22	98.20	-5	9,131	-0.05%
2018/07/05	2	93.95	2	95.35	93.30	0	9,051	0.00%
2018/07/04	22	94.57	19	95.15	92.50	3	9,121	0.03%
2018/07/03	6	93.02	182	94.61	96.00	-176	9,212	-1.91%	大賣/鉅額交易
2018/07/02	2	95.40	3	94.40	94.30	-1	9,192	-0.01%
2018/06/29	23	93.76	69	93.55	94.20	-46	9,571	-0.48%
2018/06/28	6	96.13	9	97.88	96.40	-3	9,432	-0.03%
2018/06/27	19	97.34	7	97.86	96.20	12	9,532	0.13%
2018/06/26	6	97.72	5	98.32	99.80	1	9,472	0.01%
2018/06/25	18	98.26	17	98.69	98.80	1	9,456	0.01%
2018/06/22	6	99.57	5	100.80	100.00	1	9,568	0.01%
2018/06/21	17	106.29	4	108.38	104.50	13	9,624	0.14%
2018/06/20	45	106.73	1	107.50	106.00	44	9,529	0.46%
2018/06/19	34	114.25	4	111.88	114.50	30	9,524	0.31%
2018/06/15	0	0.00	26	109.00	107.50	-26	9,468	-0.27%
2018/06/14	27	109.04	0	0.00	109.00	27	9,268	0.29%
2018/06/13	2	112.25	2	113.25	112.00	0	9,201	0.00%
2018/06/12	36	114.88	23	115.37	115.00	13	9,183	0.14%
2018/06/11	2	116.00	2	117.25	117.00	0	9,210	0.00%
2018/06/08	6	113.33	5	112.40	112.50	1	9,184	0.01%
2018/06/07	9	117.50	9	116.22	115.00	0	9,064	0.00%
2018/06/06	12	123.63	2	123.50	123.00	10	8,996	0.11%
2018/06/05	70	126.43	12	124.71	124.50	58	8,994	0.64%
2018/06/04	6	126.75	5	124.00	123.50	1	9,143	0.01%
2018/06/01	35	125.60	36	124.96	126.50	-1	9,426	-0.01%
2018/05/31	15	124.27	15	123.60	125.00	0	9,439	0.00%
2018/05/30	6	124.33	18	124.67	121.00	-12	9,300	-0.13%
2018/05/29	10	124.80	10	125.65	127.00	0	9,324	0.00%
2018/05/28	21	124.81	6.1	124.17	124.50	14.9	9,462	0.16%
2018/05/25	19	126.84	19	126.74	124.50	0	9,473	0.00%
2018/05/24	8.1	128.00	9	127.72	128.50	-0.9	9,433	-0.01%
2018/05/23	51	130.20	76	130.38	129.50	-25	9,415	-0.27%
2018/05/22	9	122.94	9	123.44	126.00	0	9,413	0.00%
2018/05/21	4	122.63	4	123.13	124.00	0	9,527	0.00%
2018/05/18	3	117.67	5	119.70	122.00	-2	9,512	-0.02%
2018/05/17	8	117.13	21	117.29	118.50	-13	9,496	-0.14%
2018/05/16	4	113.25	7	113.86	114.00	-3	9,388	-0.03%
2018/05/15	8	110.56	8	110.00	111.50	0	9,434	0.00%
2018/05/14	3	109.00	4.3	107.91	110.50	-1.3	9,535	-0.01%
2018/05/11	19	102.50	2	101.75	102.50	17	9,540	0.18%
2018/05/10	31	105.26	32	101.17	103.00	-1	9,565	-0.01%
2018/05/09	1	100.00	3	100.83	100.00	-2	9,583	-0.02%
2018/05/08	4	98.35	3	98.70	98.40	1	9,656	0.01%
2018/05/07	5	99.48	5	99.48	99.10	0	10,020	0.00%
2018/05/04	0	0.00	1	97.70	97.40	-1	10,229	-0.01%
2018/05/03	0	0.00	1	96.50	97.00	-1	10,257	-0.01%
2018/05/02	2	93.90	0	0.00	94.10	2	10,254	0.02%
2018/04/27	0	0.00	1	91.30	93.60	-1	10,629	-0.01%
2018/04/26	0	0.00	2	91.50	90.20	-2	10,666	-0.02%
2018/04/25	0	0.00	2	88.85	88.90	-2	10,648	-0.02%
2018/04/24	0	0.00	7	93.63	92.00	-7	10,764	-0.07%
2018/04/20	1	95.20	1	94.60	95.20	0	11,056	0.00%
2018/04/19	8	95.49	2	95.75	95.00	6	11,030	0.05%
2018/04/18	4	94.08	5	94.90	94.00	-1	11,033	-0.01%
2018/04/17	12	93.36	18	93.98	95.00	-6	11,163	-0.05%
2018/04/16	13	97.27	11	96.38	95.80	2	11,113	0.02%
2018/04/13	1	101.00	8	101.88	100.50	-7	11,069	-0.06%
2018/04/12	0	0.00	2	101.25	100.50	-2	11,138	-0.02%
2018/04/11	7	99.86	3	100.83	100.50	4	11,284	0.04%
2018/04/10	10	99.39	8	99.20	98.60	2	11,379	0.02%
2018/04/09	6	100.03	7	100.20	99.30	-1	11,681	-0.01%
2018/04/03	35	101.37	36	101.33	101.50	-1	11,672	-0.01%
2018/04/02	11	100.73	15	100.55	101.50	-4	11,801	-0.03%
2018/03/31	4	95.50	2	96.05	95.20	2	11,346	0.02%
2018/03/30	27	98.31	22	96.93	95.60	5	11,347	0.04%
2018/03/29	5	98.48	2	98.60	97.70	3	11,124	0.03%
2018/03/28	4	98.08	4	98.08	97.80	0	11,032	0.00%
2018/03/27	26	100.05	41	99.11	98.50	-15	10,887	-0.14%
2018/03/26	6	95.97	6	94.85	97.30	0	10,663	0.00%
2018/03/23	55	90.50	0	0.00	90.10	55	10,453	0.53%
2018/03/22	23	94.07	48	93.98	94.50	-25	10,400	-0.24%
2018/03/21	13	91.48	53	92.04	92.80	-40	10,257	-0.39%
2018/03/20	13	89.18	12	90.09	89.00	1	10,117	0.01%
2018/03/19	9	89.50	0	0.00	89.50	9	10,118	0.09%
2018/03/16	1	90.80	1	91.80	90.50	0	10,112	0.00%
2018/03/15	1	90.00	2	90.80	90.80	-1	10,092	-0.01%
2018/03/14	3	89.90	1	89.20	89.00	2	10,066	0.02%
2018/03/13	6	89.95	2	91.05	89.30	4	10,089	0.04%
2018/03/12	4	89.75	3	90.83	90.00	1	10,033	0.01%
2018/03/09	5	89.08	16	90.21	90.10	-11	9,985	-0.11%
2018/03/08	13	90.76	3	92.77	90.10	10	9,970	0.10%
2018/03/07	8	89.35	19	89.16	90.90	-11	9,746	-0.11%
2018/03/06	0	0.00	3	87.20	87.20	-3	9,466	-0.03%
2018/03/05	12	86.46	6	86.73	86.00	6	9,477	0.06%
2018/03/02	17	87.51	7	87.54	87.10	10	9,455	0.11%
2018/03/01	6	88.58	46	87.96	89.90	-40	9,371	-0.43%
2018/02/27	33	86.59	2	86.70	85.50	31	9,187	0.34%
2018/02/26	5	88.18	34	88.69	87.50	-29	9,155	-0.32%
2018/02/23	3	86.83	3	86.43	86.00	0	9,145	0.00%
2018/02/22	12	85.83	24	85.20	85.00	-12	9,121	-0.13%
2018/02/21	34	89.92	15	90.19	89.20	19	9,026	0.21%
2018/02/12	5	85.74	0	0.00	85.40	5	8,845	0.06%
2018/02/09	36	86.09	10	86.16	85.40	26	8,839	0.29%
2018/02/08	5	87.98	10	88.01	88.10	-5	8,628	-0.06%
2018/02/07	11	87.10	31	88.17	87.40	-20	8,567	-0.23%
2018/02/06	10	83.82	16	83.92	83.90	-6	8,403	-0.07%
2018/02/05	16	89.71	18	90.31	89.90	-2	8,273	-0.02%
2018/02/02	48	94.94	51	95.54	94.60	-3	8,248	-0.04%
2018/02/01	41	96.19	13	95.92	94.70	28	8,603	0.33%
2018/01/31	12	95.27	27	96.63	96.30	-15	8,544	-0.18%
2018/01/30	51	97.64	30	99.06	96.70	21	8,430	0.25%
2018/01/29	12	101.03	10	102.18	104.50	2	8,080	0.02%
2018/01/26	2	94.45	3	94.70	95.40	-1	7,808	-0.01%
2018/01/25	58	93.38	58	93.51	93.40	0	7,751	0.00%
2018/01/24	6	94.65	7	93.94	92.40	-1	7,673	-0.01%
2018/01/23	0	0.00	2.1	91.07	90.60	-2.1	7,387	-0.03%
2018/01/22	5	89.30	5	88.16	89.80	0	7,331	0.00%
2018/01/19	53	90.04	58	91.19	90.00	-5	7,290	-0.07%
2018/01/18	17	91.69	15	92.81	89.90	2	7,214	0.03%
2018/01/17	25	90.09	26	91.13	92.30	-1	7,074	-0.01%
2018/01/16	0	0.00	9	88.49	89.90	-9	6,985	-0.13%
2018/01/12	6	88.28	6	88.88	87.60	0	7,214	0.00%
2018/01/11	43	89.57	47	89.28	89.60	-4	7,229	-0.06%
2018/01/10	9.1	87.38	8	86.10	85.10	1.1	7,200	0.02%
2018/01/09	3	87.80	4	88.10	88.10	-1	7,464	-0.01%
2018/01/08	15	89.70	17	89.08	88.70	-2	7,671	-0.03%
2018/01/05	10	87.35	2	88.25	88.60	8	7,558	0.11%
2018/01/04	9	86.12	7	85.70	86.20	2	7,414	0.03%
2018/01/03	10	84.41	20	84.37	85.00	-10	7,211	-0.14%
2018/01/02	6	78.87	25	79.76	79.90	-19	6,802	-0.28%